Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 46.36 | 46.36 | 46.23 | 46.26 | 237,516 | +0.00(+0.00%) |
Aug 30, 2006 | 46.33 | 46.38 | 46.20 | 46.26 | 285,124 | +0.00(+0.00%) |
Aug 29, 2006 | 46.16 | 46.32 | 45.99 | 46.26 | 3,530,187 | +0.04(+0.08%) |
Aug 28, 2006 | 45.97 | 46.33 | 45.96 | 46.22 | 229,407 | +0.25(+0.55%) |
Aug 25, 2006 | 45.89 | 46.10 | 45.89 | 45.97 | 356,275 | +0.09(+0.20%) |
Aug 24, 2006 | 46.09 | 46.09 | 45.85 | 45.87 | 1,456,491 | -0.05(-0.12%) |
Aug 23, 2006 | 46.10 | 46.13 | 45.77 | 45.93 | 475,033 | -0.11(-0.23%) |
Aug 22, 2006 | 46.03 | 46.15 | 45.87 | 46.04 | 672,005 | -0.05(-0.12%) |
Aug 21, 2006 | 46.01 | 46.09 | 45.95 | 46.09 | 826,731 | -0.13(-0.28%) |
Aug 18, 2006 | 46.00 | 46.22 | 45.80 | 46.22 | 188,208 | +0.35(+0.77%) |
Aug 17, 2006 | 45.65 | 45.98 | 45.65 | 45.87 | 842,688 | +0.09(+0.20%) |
Aug 16, 2006 | 45.57 | 45.83 | 45.48 | 45.78 | 1,562,694 | +0.31(+0.67%) |
Aug 15, 2006 | 45.45 | 45.53 | 45.27 | 45.47 | 202,464 | +0.41(+0.92%) |
Aug 14, 2006 | 45.14 | 45.32 | 44.93 | 45.06 | 235,816 | +0.17(+0.37%) |
Aug 11, 2006 | 44.90 | 44.93 | 44.74 | 44.89 | 105,679 | -0.10(-0.22%) |
Aug 10, 2006 | 44.80 | 45.04 | 44.67 | 44.99 | 369,485 | +0.02(+0.03%) |
Aug 09, 2006 | 45.38 | 45.38 | 44.74 | 44.97 | 314,160 | +0.03(+0.07%) |
Aug 08, 2006 | 45.22 | 45.26 | 44.82 | 44.94 | 348,951 | -0.09(-0.20%) |
Aug 07, 2006 | 45.11 | 45.13 | 44.96 | 45.03 | 1,831,339 | -0.09(-0.20%) |
Aug 04, 2006 | 45.50 | 45.53 | 44.93 | 45.13 | 821,892 | -0.05(-0.10%) |
Aug 03, 2006 | 44.95 | 45.28 | 44.93 | 45.17 | 307,490 | +0.06(+0.14%) |
Aug 02, 2006 | 45.10 | 45.27 | 45.00 | 45.11 | 1,420,000 | +0.20(+0.44%) |
Aug 01, 2006 | 44.92 | 44.96 | 44.70 | 44.91 | 1,094,461 | -0.18(-0.41%) |
Jul 31, 2006 | 44.99 | 45.16 | 44.99 | 45.09 | 640,484 | -0.03(-0.06%) |
Jul 28, 2006 | 44.92 | 45.26 | 44.73 | 45.12 | 2,420,030 | +0.45(+1.01%) |
Jul 27, 2006 | 45.00 | 45.00 | 44.64 | 44.67 | 248,241 | -0.09(-0.21%) |
Jul 26, 2006 | 44.70 | 44.92 | 44.50 | 44.77 | 160,480 | +0.18(+0.41%) |
Jul 25, 2006 | 44.42 | 44.86 | 44.33 | 44.58 | 627,536 | +0.10(+0.22%) |
Jul 24, 2006 | 44.11 | 44.57 | 44.00 | 44.48 | 510,347 | +0.70(+1.59%) |
Jul 21, 2006 | 44.12 | 44.12 | 43.76 | 43.79 | 225,745 | -0.24(-0.54%) |
Jul 20, 2006 | 44.38 | 44.42 | 44.02 | 44.02 | 1,026,449 | -0.24(-0.55%) |
Jul 19, 2006 | 43.81 | 44.38 | 43.80 | 44.27 | 255,958 | +0.74(+1.70%) |
Jul 18, 2006 | 43.39 | 43.55 | 43.08 | 43.53 | 443,120 | +0.13(+0.30%) |
Jul 17, 2006 | 43.58 | 43.58 | 43.27 | 43.40 | 105,810 | -0.03(-0.07%) |
Jul 14, 2006 | 43.70 | 43.70 | 43.19 | 43.43 | 171,859 | -0.17(-0.39%) |
Jul 13, 2006 | 44.05 | 44.05 | 43.60 | 43.60 | 543,830 | -0.90(-2.03%) |
Jul 12, 2006 | 44.68 | 44.69 | 44.09 | 44.50 | 333,256 | -0.11(-0.26%) |
Jul 11, 2006 | 44.38 | 44.69 | 44.22 | 44.61 | 3,040,243 | +0.10(+0.22%) |
Jul 10, 2006 | 44.64 | 44.70 | 44.39 | 44.51 | 311,544 | +0.05(+0.12%) |
Jul 07, 2006 | 44.61 | 44.72 | 44.35 | 44.46 | 636,168 | -0.18(-0.39%) |
Jul 06, 2006 | 44.70 | 44.80 | 44.60 | 44.64 | 269,560 | +0.12(+0.27%) |
Jul 05, 2006 | 44.56 | 44.62 | 44.35 | 44.51 | 710,719 | -0.18(-0.41%) |
Jul 03, 2006 | 44.57 | 44.74 | 42.66 | 44.70 | 248,372 | +0.32(+0.72%) |
Jun 30, 2006 | 44.67 | 44.67 | 44.38 | 44.38 | 972,694 | -0.12(-0.27%) |
Jun 29, 2006 | 43.89 | 44.53 | 43.89 | 44.50 | 504,461 | +0.84(+1.93%) |
Jun 28, 2006 | 43.57 | 43.70 | 43.41 | 43.66 | 318,607 | +0.22(+0.51%) |
Jun 27, 2006 | 43.73 | 43.84 | 43.41 | 43.44 | 642,185 | -0.30(-0.68%) |
Jun 26, 2006 | 43.58 | 43.76 | 43.50 | 43.73 | 150,279 | +0.13(+0.30%) |
Jun 23, 2006 | 43.55 | 43.83 | 43.49 | 43.60 | 512,570 | -0.18(-0.42%) |
Jun 22, 2006 | 43.96 | 43.99 | 43.66 | 43.79 | 782,262 | -0.20(-0.45%) |
Jun 21, 2006 | 43.78 | 44.21 | 43.78 | 43.99 | 430,564 | +0.29(+0.66%) |
Jun 20, 2006 | 43.73 | 43.91 | 43.59 | 43.70 | 609,618 | +0.10(+0.23%) |
Jun 19, 2006 | 44.12 | 44.12 | 43.50 | 43.60 | 588,560 | -0.25(-0.58%) |
Jun 16, 2006 | 43.92 | 44.07 | 43.75 | 43.85 | 507,470 | -0.09(-0.21%) |
Jun 15, 2006 | 43.47 | 44.12 | 43.44 | 43.94 | 730,730 | +0.62(+1.43%) |
Jun 14, 2006 | 43.33 | 43.33 | 42.91 | 43.32 | 655,918 | +0.31(+0.73%) |
Jun 13, 2006 | 43.28 | 43.78 | 42.99 | 43.01 | 1,935,056 | -0.46(-1.06%) |
Jun 12, 2006 | 43.96 | 44.04 | 43.47 | 43.47 | 381,125 | -0.44(-0.99%) |
Jun 09, 2006 | 44.19 | 44.28 | 43.87 | 43.90 | 556,778 | -0.28(-0.64%) |
Jun 08, 2006 | 44.01 | 44.23 | 43.49 | 44.18 | 745,902 | +0.05(+0.12%) |
Jun 07, 2006 | 44.37 | 44.67 | 44.11 | 44.13 | 1,306,081 | -0.24(-0.53%) |
Jun 06, 2006 | 44.51 | 44.51 | 44.03 | 44.37 | 374,978 | +0.02(+0.05%) |
Jun 05, 2006 | 44.92 | 45.00 | 44.32 | 44.35 | 284,732 | -0.73(-1.63%) |
Jun 02, 2006 | 45.26 | 45.34 | 44.84 | 45.08 | 476,080 | +0.09(+0.20%) |
Jun 01, 2006 | 44.64 | 45.00 | 44.61 | 44.99 | 117,712 | +0.42(+0.94%) |
May 31, 2006 | 44.51 | 44.57 | 44.23 | 44.57 | 298,334 | +0.32(+0.73%) |
May 30, 2006 | 44.89 | 44.89 | 44.25 | 44.25 | 208,088 | -0.66(-1.46%) |
May 26, 2006 | 44.69 | 44.94 | 44.69 | 44.90 | 536,244 | +0.37(+0.82%) |
May 25, 2006 | 44.54 | 44.67 | 44.35 | 44.54 | 319,261 | +0.31(+0.69%) |
May 24, 2006 | 44.00 | 44.37 | 43.87 | 44.23 | 190,955 | +0.41(+0.94%) |
May 23, 2006 | 44.57 | 44.60 | 43.82 | 43.82 | 565,803 | -0.41(-0.92%) |
May 22, 2006 | 44.08 | 44.46 | 43.96 | 44.22 | 332,471 | -0.08(-0.19%) |
May 19, 2006 | 44.35 | 44.48 | 44.04 | 44.31 | 722,098 | +0.07(+0.16%) |
May 18, 2006 | 44.64 | 44.64 | 44.21 | 44.24 | 589,999 | -0.15(-0.33%) |
May 17, 2006 | 45.03 | 45.08 | 44.36 | 44.38 | 650,425 | -0.83(-1.83%) |
May 16, 2006 | 45.35 | 45.36 | 45.10 | 45.21 | 714,905 | +0.06(+0.14%) |
May 15, 2006 | 45.05 | 45.26 | 44.94 | 45.15 | 1,009,970 | +0.11(+0.25%) |
May 12, 2006 | 45.32 | 45.52 | 45.03 | 45.03 | 923,909 | -0.60(-1.32%) |
May 11, 2006 | 45.97 | 45.97 | 45.44 | 45.64 | 743,548 | -0.44(-0.95%) |
May 10, 2006 | 46.00 | 46.17 | 45.88 | 46.07 | 226,268 | -0.12(-0.26%) |
May 09, 2006 | 46.11 | 46.20 | 46.03 | 46.20 | 173,690 | +0.10(+0.22%) |
May 08, 2006 | 46.00 | 46.17 | 46.00 | 46.10 | 117,188 | +0.07(+0.15%) |
May 05, 2006 | 45.87 | 46.15 | 45.85 | 46.03 | 213,712 | +0.36(+0.79%) |
May 04, 2006 | 45.61 | 45.71 | 45.46 | 45.67 | 266,291 | +0.22(+0.49%) |
May 03, 2006 | 45.51 | 45.68 | 45.34 | 45.45 | 150,933 | -0.17(-0.37%) |
May 02, 2006 | 45.60 | 45.65 | 45.43 | 45.61 | 332,471 | +0.23(+0.51%) |
May 01, 2006 | 45.81 | 45.81 | 45.32 | 45.39 | 365,561 | -0.23(-0.50%) |
Apr 28, 2006 | 45.39 | 45.71 | 45.39 | 45.61 | 1,751,818 | +0.08(+0.18%) |
Apr 27, 2006 | 45.08 | 45.71 | 45.04 | 45.53 | 231,892 | +0.26(+0.57%) |
Apr 26, 2006 | 45.27 | 45.45 | 45.23 | 45.27 | 267,729 | +0.13(+0.29%) |
Apr 25, 2006 | 45.35 | 45.37 | 45.00 | 45.14 | 240,001 | -0.14(-0.30%) |
Apr 24, 2006 | 45.16 | 45.34 | 45.13 | 45.28 | 611,318 | +0.01(+0.02%) |
Apr 21, 2006 | 45.56 | 45.56 | 45.19 | 45.27 | 212,797 | -0.11(-0.24%) |
Apr 20, 2006 | 45.18 | 45.57 | 45.18 | 45.38 | 261,190 | +0.11(+0.24%) |
Apr 19, 2006 | 45.26 | 45.29 | 45.09 | 45.27 | 131,445 | +0.06(+0.14%) |
Apr 18, 2006 | 44.51 | 45.25 | 44.51 | 45.21 | 668,866 | +0.72(+1.62%) |
Apr 17, 2006 | 44.73 | 44.75 | 44.37 | 44.49 | 463,131 | -0.14(-0.31%) |
Apr 13, 2006 | 44.55 | 44.75 | 44.51 | 44.63 | 152,764 | +0.08(+0.17%) |
Apr 12, 2006 | 44.76 | 44.76 | 44.54 | 44.55 | 184,415 | -0.11(-0.24%) |
Apr 11, 2006 | 44.96 | 45.02 | 44.48 | 44.66 | 326,455 | -0.24(-0.54%) |
Apr 10, 2006 | 45.19 | 45.19 | 44.81 | 44.90 | 254,912 | +0.13(+0.29%) |
Apr 07, 2006 | 45.43 | 45.48 | 44.77 | 44.77 | 942,220 | -0.53(-1.16%) |
Apr 06, 2006 | 45.34 | 45.38 | 45.08 | 45.30 | 57,548 | -0.12(-0.27%) |
Apr 05, 2006 | 45.26 | 45.43 | 45.22 | 45.42 | 85,145 | +0.16(+0.35%) |
Apr 04, 2006 | 45.09 | 45.32 | 44.95 | 45.26 | 59,640 | +0.24(+0.54%) |
Apr 03, 2006 | 45.00 | 45.36 | 45.00 | 45.02 | 116,404 | -0.03(-0.07%) |
Mar 31, 2006 | 45.06 | 45.24 | 44.89 | 45.05 | 166,366 | +0.05(+0.12%) |
Mar 30, 2006 | 44.96 | 45.32 | 44.93 | 45.00 | 242,617 | -0.15(-0.32%) |
Mar 29, 2006 | 44.96 | 45.22 | 44.87 | 45.14 | 102,540 | +0.34(+0.77%) |
Mar 28, 2006 | 45.11 | 45.29 | 44.77 | 44.80 | 537,028 | -0.42(-0.93%) |
Mar 27, 2006 | 45.24 | 45.27 | 45.12 | 45.22 | 216,721 | -0.21(-0.45%) |
Mar 24, 2006 | 45.26 | 45.54 | 45.26 | 45.42 | 175,260 | +0.01(+0.02%) |
Mar 23, 2006 | 45.61 | 45.61 | 45.32 | 45.42 | 62,910 | -0.13(-0.29%) |
Mar 22, 2006 | 45.39 | 45.60 | 45.15 | 45.55 | 145,832 | +0.26(+0.57%) |
Mar 21, 2006 | 45.55 | 45.66 | 45.24 | 45.29 | 535,459 | -0.15(-0.34%) |
Mar 20, 2006 | 45.58 | 45.58 | 45.39 | 45.44 | 1,247,879 | +0.10(+0.22%) |
Mar 17, 2006 | 45.56 | 45.56 | 45.34 | 45.34 | 870,154 | -0.15(-0.32%) |
Mar 16, 2006 | 45.37 | 45.57 | 45.37 | 45.48 | 697,771 | +0.14(+0.30%) |
Mar 15, 2006 | 45.20 | 45.41 | 45.09 | 45.35 | 159,957 | +0.18(+0.39%) |
Mar 14, 2006 | 44.83 | 45.19 | 44.80 | 45.17 | 245,495 | +0.39(+0.87%) |
Mar 13, 2006 | 45.11 | 45.39 | 44.73 | 44.78 | 204,034 | +0.06(+0.13%) |
Mar 10, 2006 | 44.38 | 44.83 | 44.38 | 44.72 | 107,772 | +0.31(+0.70%) |
Mar 09, 2006 | 44.73 | 44.73 | 44.41 | 44.41 | 87,237 | -0.15(-0.34%) |
Mar 08, 2006 | 44.29 | 44.69 | 44.29 | 44.57 | 318,607 | +0.13(+0.29%) |
Mar 07, 2006 | 44.42 | 44.49 | 44.29 | 44.44 | 176,568 | -0.06(-0.14%) |
Mar 06, 2006 | 44.83 | 44.83 | 44.40 | 44.50 | 82,398 | -0.21(-0.48%) |
Mar 03, 2006 | 44.50 | 45.01 | 44.50 | 44.71 | 86,845 | -0.01(-0.02%) |
Mar 02, 2006 | 44.57 | 44.77 | 44.55 | 44.72 | 36,229 | -0.08(-0.19%) |
Mar 01, 2006 | 44.67 | 44.83 | 44.57 | 44.80 | 179,838 | +0.34(+0.77%) |
Feb 28, 2006 | 44.88 | 44.79 | 44.43 | 44.46 | 591,961 | -0.42(-0.94%) |
Feb 27, 2006 | 44.84 | 44.98 | 44.73 | 44.88 | 150,540 | +0.11(+0.26%) |
Feb 24, 2006 | 44.62 | 44.77 | 44.57 | 44.77 | 178,268 | +0.07(+0.15%) |
Feb 23, 2006 | 44.67 | 44.84 | 44.58 | 44.70 | 343,719 | -0.11(-0.24%) |
Feb 22, 2006 | 44.73 | 44.88 | 44.61 | 44.80 | 1,534,704 | +0.16(+0.36%) |
Feb 21, 2006 | 44.73 | 45.23 | 44.54 | 44.64 | 275,315 | -0.08(-0.19%) |
Feb 17, 2006 | 44.70 | 44.80 | 44.58 | 44.73 | 289,310 | -0.04(-0.09%) |
Feb 16, 2006 | 44.67 | 44.77 | 43.01 | 44.77 | 361,768 | +0.24(+0.55%) |
Feb 15, 2006 | 44.27 | 44.53 | 44.25 | 44.52 | 288,787 | +0.12(+0.28%) |
Feb 14, 2006 | 43.94 | 44.47 | 43.92 | 44.40 | 286,432 | +0.48(+1.10%) |
Feb 13, 2006 | 44.10 | 44.10 | 43.80 | 43.92 | 427,949 | -0.22(-0.50%) |
Feb 10, 2006 | 43.99 | 44.18 | 43.67 | 44.14 | 120,066 | +0.13(+0.30%) |
Feb 09, 2006 | 43.96 | 44.25 | 43.93 | 44.01 | 346,727 | +0.11(+0.24%) |
Feb 08, 2006 | 42.82 | 44.00 | 43.60 | 43.90 | 151,194 | +0.34(+0.77%) |
Feb 07, 2006 | 43.72 | 43.73 | 43.44 | 43.57 | 441,028 | -0.18(-0.40%) |
Feb 06, 2006 | 43.77 | 43.82 | 43.66 | 43.74 | 58,594 | +0.05(+0.11%) |
Feb 03, 2006 | 43.79 | 43.97 | 43.66 | 43.70 | 117,842 | -0.24(-0.56%) |
Feb 02, 2006 | 44.20 | 44.31 | 43.84 | 43.94 | 294,672 | -0.43(-0.97%) |
Feb 01, 2006 | 44.19 | 44.37 | 44.12 | 44.37 | 1,564,525 | +0.10(+0.22%) |
Jan 31, 2006 | 44.38 | 44.38 | 44.09 | 44.27 | 108,295 | -0.10(-0.22%) |
Jan 30, 2006 | 44.32 | 44.48 | 44.32 | 44.37 | 156,818 | +0.02(+0.05%) |
Jan 27, 2006 | 44.04 | 44.40 | 43.97 | 44.35 | 171,467 | +0.36(+0.82%) |
Jan 26, 2006 | 43.89 | 44.05 | 43.83 | 43.99 | 233,070 | +0.21(+0.47%) |
Jan 25, 2006 | 43.90 | 43.94 | 43.55 | 43.78 | 300,689 | +0.05(+0.10%) |
Jan 24, 2006 | 43.73 | 43.91 | 43.66 | 43.73 | 1,262,920 | +0.02(+0.03%) |
Jan 23, 2006 | 43.61 | 43.86 | 43.61 | 43.72 | 182,584 | +0.11(+0.25%) |
Jan 20, 2006 | 44.35 | 44.42 | 43.61 | 43.61 | 637,999 | -0.83(-1.88%) |
Jan 19, 2006 | 44.50 | 44.57 | 44.26 | 44.44 | 168,197 | +0.15(+0.33%) |
Jan 18, 2006 | 44.15 | 44.35 | 44.01 | 44.30 | 192,263 | -0.05(-0.12%) |
Jan 17, 2006 | 44.38 | 44.48 | 44.30 | 44.35 | 228,361 | -0.25(-0.57%) |
Jan 13, 2006 | 44.58 | 44.70 | 44.47 | 44.61 | 713,727 | -0.05(-0.12%) |
Jan 12, 2006 | 44.83 | 44.85 | 44.55 | 44.66 | 737,793 | -0.22(-0.49%) |
Jan 11, 2006 | 44.79 | 44.93 | 44.67 | 44.88 | 557,432 | +0.15(+0.34%) |
Jan 10, 2006 | 44.54 | 44.73 | 44.53 | 44.73 | 259,359 | -0.03(-0.07%) |
Jan 09, 2006 | 44.61 | 44.80 | 44.61 | 44.76 | 148,186 | +0.11(+0.24%) |
Jan 06, 2006 | 44.54 | 44.68 | 44.31 | 44.65 | 172,252 | +0.34(+0.76%) |
Jan 05, 2006 | 44.31 | 44.43 | 44.18 | 44.31 | 243,794 | +0.03(+0.07%) |
Jan 04, 2006 | 44.25 | 44.38 | 44.17 | 44.28 | 93,515 | +0.16(+0.36%) |
Jan 03, 2006 | 43.50 | 44.22 | 43.45 | 44.12 | 950,983 | +0.62(+1.42%) |
Dec 30, 2005 | 43.62 | 45.79 | 43.43 | 43.50 | 2,500,336 | -0.21(-0.49%) |
Dec 29, 2005 | 43.89 | 43.89 | 43.68 | 43.72 | 413,562 | -0.06(-0.14%) |
Dec 28, 2005 | 43.86 | 43.96 | 43.76 | 43.78 | 277,277 | +0.01(+0.02%) |
Dec 27, 2005 | 44.34 | 44.38 | 43.77 | 43.77 | 2,105,870 | -0.43(-0.97%) |
Dec 23, 2005 | 44.25 | 44.25 | 44.12 | 44.20 | 139,554 | -0.18(-0.41%) |
Dec 22, 2005 | 44.46 | 44.46 | 44.18 | 44.38 | 224,045 | +0.15(+0.33%) |
Dec 21, 2005 | 44.33 | 44.42 | 44.12 | 44.24 | 681,030 | +0.08(+0.19%) |
Dec 20, 2005 | 44.35 | 44.35 | 44.07 | 44.15 | 466,401 | -0.07(-0.16%) |
Dec 19, 2005 | 44.50 | 44.57 | 44.18 | 44.22 | 336,918 | -0.10(-0.22%) |
Dec 16, 2005 | 44.88 | 44.88 | 44.32 | 44.32 | 627,928 | -0.14(-0.31%) |
Dec 15, 2005 | 44.57 | 44.61 | 44.39 | 44.46 | 393,289 | -0.03(-0.07%) |
Dec 14, 2005 | 44.35 | 44.61 | 44.33 | 44.49 | 749,695 | +0.26(+0.59%) |
Dec 13, 2005 | 44.12 | 44.43 | 43.85 | 44.23 | 478,826 | +0.18(+0.42%) |
Dec 12, 2005 | 44.23 | 44.23 | 43.88 | 44.05 | 239,478 | +0.02(+0.03%) |
Dec 09, 2005 | 43.92 | 44.13 | 43.62 | 44.03 | 216,982 | +0.05(+0.12%) |
Dec 08, 2005 | 44.06 | 44.25 | 43.79 | 43.98 | 960,531 | -0.11(-0.24%) |
Dec 07, 2005 | 44.35 | 44.37 | 43.94 | 44.09 | 341,626 | -0.20(-0.45%) |
Dec 06, 2005 | 44.38 | 44.65 | 44.27 | 44.28 | 551,808 | -0.01(-0.02%) |
Dec 05, 2005 | 44.35 | 44.95 | 44.20 | 44.29 | 220,906 | -0.06(-0.14%) |
Dec 02, 2005 | 44.45 | 44.47 | 44.28 | 44.35 | 104,763 | -0.07(-0.15%) |
Dec 01, 2005 | 44.15 | 44.51 | 44.15 | 44.42 | 359,152 | +0.38(+0.87%) |
Nov 30, 2005 | 44.44 | 44.44 | 44.00 | 44.04 | 802,796 | -0.26(-0.59%) |
Nov 29, 2005 | 44.49 | 44.54 | 44.30 | 44.30 | 124,513 | -0.02(-0.03%) |
Nov 28, 2005 | 44.72 | 44.76 | 44.28 | 44.31 | 533,889 | -0.32(-0.72%) |
Nov 25, 2005 | 44.35 | 44.70 | 44.35 | 44.64 | 89,461 | +0.06(+0.14%) |
Nov 23, 2005 | 43.96 | 44.71 | 43.96 | 44.57 | 388,450 | +0.27(+0.60%) |
Nov 22, 2005 | 44.01 | 44.39 | 44.01 | 44.31 | 3,848,533 | +0.21(+0.47%) |
Nov 21, 2005 | 43.90 | 44.20 | 43.89 | 44.10 | 226,922 | +0.13(+0.30%) |
Nov 18, 2005 | 44.04 | 44.04 | 43.69 | 43.97 | 583,459 | +0.29(+0.67%) |
Nov 17, 2005 | 43.41 | 43.72 | 43.40 | 43.68 | 1,191,508 | +0.31(+0.72%) |
Nov 16, 2005 | 43.47 | 43.47 | 43.25 | 43.37 | 121,112 | -0.01(-0.02%) |
Nov 15, 2005 | 43.53 | 43.62 | 43.26 | 43.37 | 461,431 | -0.15(-0.33%) |
Nov 14, 2005 | 43.73 | 43.73 | 43.43 | 43.52 | 115,488 | +0.02(+0.04%) |
Nov 11, 2005 | 43.31 | 43.55 | 43.31 | 43.50 | 258,966 | +0.15(+0.35%) |
Nov 10, 2005 | 43.02 | 43.41 | 42.89 | 43.35 | 786,186 | +0.32(+0.75%) |
Nov 09, 2005 | 42.82 | 43.20 | 42.82 | 43.03 | 189,254 | +0.02(+0.05%) |
Nov 08, 2005 | 42.78 | 43.02 | 42.78 | 43.01 | 193,832 | +0.11(+0.25%) |
Nov 07, 2005 | 42.92 | 43.07 | 42.82 | 42.90 | 321,877 | -0.05(-0.12%) |
Nov 04, 2005 | 42.85 | 42.99 | 42.24 | 42.95 | 1,977,040 | +0.14(+0.32%) |
Nov 03, 2005 | 42.82 | 43.17 | 42.72 | 42.82 | 1,198,048 | +0.17(+0.39%) |
Nov 02, 2005 | 42.36 | 42.75 | 42.36 | 42.65 | 422,848 | +0.28(+0.65%) |
Nov 01, 2005 | 42.37 | 42.48 | 42.30 | 42.37 | 184,023 | -0.18(-0.43%) |
Oct 31, 2005 | 42.53 | 42.65 | 42.45 | 42.56 | 1,127,290 | +0.31(+0.72%) |
Oct 28, 2005 | 41.78 | 42.32 | 41.74 | 42.25 | 471,502 | +0.54(+1.28%) |
Oct 27, 2005 | 41.98 | 41.98 | 41.65 | 41.72 | 274,138 | -0.30(-0.71%) |
Oct 26, 2005 | 42.05 | 42.43 | 42.01 | 42.01 | 461,300 | -0.18(-0.42%) |
Oct 25, 2005 | 42.21 | 42.31 | 41.96 | 42.19 | 98,355 | -0.06(-0.14%) |
Oct 24, 2005 | 41.67 | 42.25 | 41.67 | 42.25 | 274,007 | +0.70(+1.67%) |
Oct 21, 2005 | 41.85 | 41.90 | 41.44 | 41.55 | 753,096 | -0.15(-0.35%) |
Oct 20, 2005 | 42.20 | 42.28 | 41.48 | 41.70 | 1,115,649 | -0.57(-1.36%) |
Oct 19, 2005 | 41.75 | 42.27 | 41.53 | 42.27 | 1,366,114 | +0.50(+1.19%) |
Oct 18, 2005 | 42.02 | 42.08 | 41.78 | 41.78 | 247,587 | -0.37(-0.89%) |
Oct 17, 2005 | 41.98 | 42.17 | 41.95 | 42.15 | 338,357 | +0.08(+0.20%) |
Oct 14, 2005 | 41.84 | 42.07 | 41.66 | 42.07 | 472,941 | +0.28(+0.68%) |
Oct 13, 2005 | 41.65 | 41.90 | 41.55 | 41.78 | 532,843 | +0.08(+0.18%) |
Oct 12, 2005 | 42.05 | 42.13 | 41.66 | 41.71 | 594,838 | -0.16(-0.38%) |
Oct 11, 2005 | 42.05 | 42.17 | 41.85 | 41.87 | 312,983 | -0.08(-0.20%) |
Oct 10, 2005 | 42.23 | 42.23 | 41.95 | 41.95 | 192,393 | -0.29(-0.69%) |
Oct 07, 2005 | 42.37 | 42.37 | 42.11 | 42.24 | 520,418 | +0.31(+0.73%) |
Oct 06, 2005 | 42.11 | 42.41 | 41.77 | 41.94 | 429,256 | -0.30(-0.71%) |
Oct 05, 2005 | 42.66 | 42.71 | 42.24 | 42.24 | 118,758 | -0.47(-1.11%) |
Oct 04, 2005 | 43.16 | 43.23 | 42.71 | 42.71 | 189,124 | -0.38(-0.89%) |
Oct 03, 2005 | 43.31 | 43.58 | 43.09 | 43.09 | 123,205 | -0.26(-0.60%) |
Sep 30, 2005 | 43.21 | 43.35 | 42.97 | 43.35 | 30,474 | +0.27(+0.62%) |
Sep 29, 2005 | 42.93 | 43.27 | 42.68 | 43.08 | 637,084 | +0.08(+0.18%) |
Sep 28, 2005 | 43.04 | 43.05 | 42.74 | 43.01 | 185,462 | +0.11(+0.27%) |
Sep 27, 2005 | 42.85 | 43.00 | 42.70 | 42.89 | 227,838 | +0.05(+0.13%) |
Sep 26, 2005 | 43.05 | 43.37 | 42.75 | 42.84 | 132,099 | -0.21(-0.48%) |
Sep 23, 2005 | 43.05 | 43.18 | 42.95 | 43.05 | 152,371 | -0.15(-0.35%) |
Sep 22, 2005 | 42.89 | 43.20 | 42.83 | 43.20 | 219,336 | +0.24(+0.55%) |
Sep 21, 2005 | 43.31 | 43.31 | 42.96 | 42.96 | 228,099 | -0.35(-0.81%) |
Sep 20, 2005 | 43.69 | 44.12 | 43.31 | 43.31 | 387,011 | -0.37(-0.84%) |
Sep 19, 2005 | 43.89 | 43.89 | 43.57 | 43.68 | 213,712 | -0.15(-0.33%) |
Sep 16, 2005 | 43.81 | 43.93 | 43.64 | 43.83 | 410,684 | +0.21(+0.47%) |
Sep 15, 2005 | 43.55 | 43.62 | 43.41 | 43.62 | 70,365 | +0.09(+0.21%) |
Sep 14, 2005 | 43.57 | 43.73 | 43.43 | 43.53 | 376,417 | -0.04(-0.09%) |
Sep 13, 2005 | 43.85 | 43.87 | 43.57 | 43.57 | 541,868 | -0.34(-0.77%) |
Sep 12, 2005 | 43.77 | 44.01 | 43.77 | 43.90 | 150,409 | -0.06(-0.14%) |
Sep 09, 2005 | 43.62 | 44.00 | 43.60 | 43.96 | 177,091 | +0.37(+0.84%) |
Sep 08, 2005 | 43.66 | 43.76 | 43.53 | 43.60 | 645,978 | -0.28(-0.64%) |
Sep 07, 2005 | 43.61 | 43.88 | 43.59 | 43.88 | 176,437 | +0.19(+0.44%) |
Sep 06, 2005 | 43.21 | 43.69 | 43.21 | 43.69 | 697,248 | +0.49(+1.13%) |
Sep 02, 2005 | 43.37 | 43.37 | 43.07 | 43.20 | 220,644 | +0.08(+0.18%) |