Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.35 | 36.44 | 35.85 | 35.85 | 462,658 | -0.50(-1.37%) |
Sep 28, 2006 | 36.18 | 36.35 | 35.89 | 36.34 | 472,905 | +0.22(+0.60%) |
Sep 27, 2006 | 35.52 | 36.30 | 35.50 | 36.13 | 390,245 | +0.47(+1.33%) |
Sep 26, 2006 | 35.36 | 35.71 | 35.14 | 35.65 | 554,369 | +0.29(+0.83%) |
Sep 25, 2006 | 35.54 | 35.54 | 34.99 | 35.36 | 342,083 | -0.06(-0.17%) |
Sep 22, 2006 | 35.35 | 35.43 | 35.07 | 35.42 | 351,647 | -0.06(-0.16%) |
Sep 21, 2006 | 35.69 | 35.77 | 35.25 | 35.48 | 278,209 | -0.29(-0.80%) |
Sep 20, 2006 | 35.71 | 36.22 | 35.62 | 35.76 | 240,124 | +0.11(+0.30%) |
Sep 19, 2006 | 35.64 | 35.91 | 35.31 | 35.66 | 225,095 | -0.04(-0.11%) |
Sep 18, 2006 | 35.51 | 35.91 | 35.40 | 35.70 | 277,697 | -0.16(-0.44%) |
Sep 15, 2006 | 36.14 | 36.31 | 35.67 | 35.86 | 596,383 | -0.09(-0.26%) |
Sep 14, 2006 | 35.92 | 35.95 | 35.63 | 35.95 | 288,286 | +0.09(+0.26%) |
Sep 13, 2006 | 35.78 | 35.96 | 35.68 | 35.86 | 224,070 | +0.02(+0.07%) |
Sep 12, 2006 | 35.14 | 35.91 | 35.05 | 35.83 | 240,466 | +0.62(+1.76%) |
Sep 11, 2006 | 35.05 | 35.37 | 34.90 | 35.21 | 205,796 | +0.12(+0.33%) |
Sep 08, 2006 | 35.13 | 35.17 | 34.90 | 35.10 | 356,258 | +0.11(+0.32%) |
Sep 07, 2006 | 35.18 | 35.35 | 34.89 | 34.99 | 356,941 | -0.34(-0.96%) |
Sep 06, 2006 | 35.65 | 35.68 | 35.31 | 35.33 | 405,444 | -0.47(-1.32%) |
Sep 05, 2006 | 35.49 | 35.81 | 35.48 | 35.80 | 162,075 | +0.34(+0.96%) |
Sep 01, 2006 | 35.42 | 35.75 | 35.42 | 35.46 | 260,106 | +0.09(+0.26%) |
Aug 31, 2006 | 35.44 | 35.59 | 35.33 | 35.37 | 224,241 | -0.08(-0.21%) |
Aug 30, 2006 | 35.19 | 35.48 | 35.03 | 35.44 | 263,351 | +0.31(+0.88%) |
Aug 29, 2006 | 35.04 | 35.16 | 34.84 | 35.13 | 303,827 | +0.11(+0.30%) |
Aug 28, 2006 | 34.69 | 35.13 | 34.68 | 35.03 | 408,689 | +0.22(+0.62%) |
Aug 25, 2006 | 34.63 | 34.87 | 34.54 | 34.81 | 290,847 | +0.08(+0.22%) |
Aug 24, 2006 | 34.77 | 34.86 | 34.45 | 34.73 | 352,672 | -0.04(-0.10%) |
Aug 23, 2006 | 34.96 | 35.10 | 34.66 | 34.77 | 557,614 | -0.19(-0.54%) |
Aug 22, 2006 | 34.60 | 35.07 | 34.28 | 34.96 | 3,930,117 | +0.23(+0.67%) |
Aug 21, 2006 | 34.52 | 34.81 | 34.40 | 34.72 | 427,647 | +0.11(+0.30%) |
Aug 18, 2006 | 34.78 | 34.84 | 34.17 | 34.62 | 326,200 | -0.06(-0.19%) |
Aug 17, 2006 | 34.17 | 35.24 | 34.11 | 34.68 | 687,411 | +0.88(+2.62%) |
Aug 16, 2006 | 33.67 | 33.93 | 33.67 | 33.80 | 147,046 | +0.04(+0.12%) |
Aug 15, 2006 | 33.86 | 34.12 | 33.51 | 33.76 | 190,767 | -0.03(-0.09%) |
Aug 14, 2006 | 33.25 | 34.20 | 33.25 | 33.79 | 232,439 | +0.27(+0.80%) |
Aug 11, 2006 | 33.35 | 33.61 | 33.35 | 33.52 | 335,081 | -0.17(-0.50%) |
Aug 10, 2006 | 33.23 | 34.07 | 33.23 | 33.69 | 267,962 | +0.05(+0.16%) |
Aug 09, 2006 | 33.62 | 33.96 | 33.40 | 33.63 | 395,368 | +0.08(+0.24%) |
Aug 08, 2006 | 33.55 | 33.90 | 33.39 | 33.55 | 487,934 | -0.01(-0.02%) |
Aug 07, 2006 | 33.40 | 33.75 | 33.26 | 33.56 | 255,324 | -0.01(-0.02%) |
Aug 04, 2006 | 33.61 | 33.84 | 32.91 | 33.56 | 601,677 | -0.60(-1.75%) |
Aug 03, 2006 | 33.60 | 34.24 | 33.60 | 34.16 | 207,333 | +0.41(+1.21%) |
Aug 02, 2006 | 33.44 | 33.91 | 33.44 | 33.75 | 224,241 | +0.43(+1.28%) |
Aug 01, 2006 | 33.33 | 33.55 | 32.97 | 33.32 | 159,172 | -0.12(-0.37%) |
Jul 31, 2006 | 33.45 | 33.55 | 33.04 | 33.45 | 192,475 | -0.26(-0.78%) |
Jul 28, 2006 | 32.98 | 33.79 | 32.98 | 33.71 | 258,057 | +0.80(+2.44%) |
Jul 27, 2006 | 33.14 | 33.20 | 32.70 | 32.91 | 200,843 | -0.09(-0.27%) |
Jul 26, 2006 | 33.07 | 33.20 | 32.90 | 32.99 | 219,971 | -0.22(-0.67%) |
Jul 25, 2006 | 32.67 | 33.32 | 32.64 | 33.22 | 318,856 | +0.47(+1.45%) |
Jul 24, 2006 | 32.12 | 32.82 | 32.16 | 32.74 | 478,199 | +0.63(+1.95%) |
Jul 21, 2006 | 32.12 | 32.26 | 31.57 | 32.12 | 358,308 | -0.22(-0.67%) |
Jul 20, 2006 | 33.10 | 33.25 | 32.33 | 32.33 | 221,850 | -0.75(-2.27%) |
Jul 19, 2006 | 32.24 | 33.14 | 32.29 | 33.08 | 363,944 | +0.84(+2.62%) |
Jul 18, 2006 | 31.97 | 32.33 | 31.81 | 32.24 | 333,373 | +0.05(+0.16%) |
Jul 17, 2006 | 31.98 | 32.34 | 31.98 | 32.19 | 227,827 | +0.06(+0.20%) |
Jul 14, 2006 | 32.46 | 32.56 | 31.88 | 32.12 | 169,077 | -0.33(-1.03%) |
Jul 13, 2006 | 32.97 | 33.14 | 32.41 | 32.46 | 290,335 | -0.28(-0.86%) |
Jul 12, 2006 | 32.82 | 32.85 | 32.61 | 32.74 | 205,455 | -0.15(-0.44%) |
Jul 11, 2006 | 32.56 | 32.95 | 32.36 | 32.88 | 401,175 | +0.19(+0.57%) |
Jul 10, 2006 | 32.59 | 32.79 | 32.23 | 32.70 | 305,193 | +0.11(+0.32%) |
Jul 07, 2006 | 33.05 | 33.20 | 32.50 | 32.59 | 160,196 | -0.61(-1.83%) |
Jul 06, 2006 | 33.20 | 33.38 | 33.02 | 33.20 | 139,531 | +0.00(+0.00%) |
Jul 05, 2006 | 33.11 | 33.42 | 32.64 | 33.20 | 213,823 | -0.12(-0.35%) |
Jul 03, 2006 | 32.66 | 33.32 | 32.57 | 33.32 | 117,158 | +0.67(+2.06%) |
Jun 30, 2006 | 32.73 | 33.02 | 32.47 | 32.64 | 528,410 | -0.09(-0.27%) |
Jun 29, 2006 | 32.20 | 32.73 | 32.03 | 32.73 | 366,676 | +0.54(+1.69%) |
Jun 28, 2006 | 31.67 | 32.20 | 31.62 | 32.19 | 209,724 | +0.48(+1.51%) |
Jun 27, 2006 | 31.74 | 31.90 | 31.57 | 31.71 | 209,041 | +0.06(+0.18%) |
Jun 26, 2006 | 31.70 | 31.77 | 31.39 | 31.65 | 284,699 | +0.09(+0.30%) |
Jun 23, 2006 | 31.75 | 31.85 | 31.45 | 31.55 | 139,702 | -0.22(-0.70%) |
Jun 22, 2006 | 31.62 | 31.88 | 31.30 | 31.78 | 199,477 | +0.16(+0.50%) |
Jun 21, 2006 | 31.45 | 31.85 | 31.41 | 31.62 | 208,529 | +0.16(+0.52%) |
Jun 20, 2006 | 32.14 | 32.15 | 31.30 | 31.45 | 227,144 | -0.49(-1.54%) |
Jun 19, 2006 | 32.15 | 32.15 | 31.50 | 31.95 | 209,212 | -0.08(-0.26%) |
Jun 16, 2006 | 32.44 | 32.48 | 31.85 | 32.03 | 647,448 | -0.56(-1.72%) |
Jun 15, 2006 | 31.53 | 32.63 | 31.50 | 32.59 | 289,652 | +1.21(+3.84%) |
Jun 14, 2006 | 31.44 | 31.66 | 31.20 | 31.38 | 265,742 | -0.12(-0.37%) |
Jun 13, 2006 | 31.62 | 32.15 | 31.50 | 31.50 | 220,654 | -0.16(-0.50%) |
Jun 12, 2006 | 32.35 | 32.36 | 31.66 | 31.66 | 228,340 | -0.78(-2.42%) |
Jun 09, 2006 | 32.12 | 32.70 | 32.09 | 32.44 | 283,162 | +0.36(+1.11%) |
Jun 08, 2006 | 31.65 | 32.30 | 31.57 | 32.09 | 250,030 | +0.34(+1.07%) |
Jun 07, 2006 | 31.77 | 32.22 | 31.56 | 31.75 | 290,164 | +0.00(+0.00%) |
Jun 06, 2006 | 31.75 | 32.03 | 31.48 | 31.75 | 245,077 | +0.14(+0.44%) |
Jun 05, 2006 | 31.49 | 32.15 | 31.48 | 31.61 | 315,953 | +0.03(+0.09%) |
Jun 02, 2006 | 31.03 | 31.62 | 30.97 | 31.58 | 386,146 | +0.90(+2.92%) |
Jun 01, 2006 | 29.63 | 30.68 | 29.63 | 30.68 | 672,212 | +1.11(+3.76%) |
May 31, 2006 | 29.73 | 30.00 | 29.31 | 29.57 | 260,789 | -0.24(-0.81%) |
May 30, 2006 | 30.20 | 30.28 | 29.57 | 29.81 | 224,412 | -0.53(-1.76%) |
May 26, 2006 | 30.39 | 30.71 | 30.15 | 30.34 | 99,567 | +0.10(+0.33%) |
May 25, 2006 | 29.63 | 30.24 | 29.59 | 30.24 | 161,904 | +0.85(+2.89%) |
May 24, 2006 | 29.39 | 29.57 | 28.88 | 29.39 | 180,520 | -0.09(-0.30%) |
May 23, 2006 | 30.56 | 30.68 | 29.48 | 29.48 | 174,030 | -0.70(-2.33%) |
May 22, 2006 | 30.07 | 30.27 | 29.74 | 30.18 | 259,764 | +0.12(+0.39%) |
May 19, 2006 | 29.88 | 30.44 | 29.59 | 30.07 | 168,736 | +0.04(+0.14%) |
May 18, 2006 | 30.38 | 30.83 | 30.00 | 30.03 | 188,205 | -0.25(-0.83%) |
May 17, 2006 | 30.27 | 30.52 | 30.15 | 30.28 | 218,776 | -0.32(-1.03%) |
May 16, 2006 | 30.56 | 31.00 | 30.51 | 30.59 | 211,090 | -0.05(-0.17%) |
May 15, 2006 | 29.77 | 30.74 | 29.36 | 30.65 | 209,041 | +0.73(+2.43%) |
May 12, 2006 | 30.58 | 30.58 | 29.87 | 29.92 | 150,291 | -0.66(-2.16%) |
May 11, 2006 | 31.40 | 31.47 | 30.57 | 30.58 | 264,205 | -0.85(-2.70%) |
May 10, 2006 | 32.03 | 32.04 | 31.39 | 31.43 | 123,990 | -0.50(-1.56%) |
May 09, 2006 | 31.21 | 31.93 | 31.03 | 31.93 | 575,888 | +0.57(+1.81%) |
May 08, 2006 | 31.52 | 31.52 | 31.19 | 31.36 | 220,484 | -0.17(-0.54%) |
May 05, 2006 | 32.20 | 32.26 | 31.47 | 31.53 | 283,674 | -0.39(-1.21%) |
May 04, 2006 | 31.30 | 31.97 | 31.30 | 31.92 | 131,846 | +0.61(+1.96%) |
May 03, 2006 | 31.47 | 31.61 | 31.20 | 31.30 | 309,975 | +0.09(+0.30%) |
May 02, 2006 | 30.97 | 31.21 | 30.73 | 31.21 | 274,281 | +0.33(+1.08%) |
May 01, 2006 | 31.18 | 31.30 | 30.80 | 30.88 | 202,893 | -0.16(-0.51%) |
Apr 28, 2006 | 30.39 | 31.43 | 30.39 | 31.03 | 334,398 | +0.09(+0.28%) |
Apr 27, 2006 | 30.39 | 31.38 | 30.28 | 30.95 | 386,487 | +0.42(+1.36%) |
Apr 26, 2006 | 30.74 | 30.74 | 30.30 | 30.53 | 568,032 | -0.12(-0.40%) |
Apr 25, 2006 | 31.00 | 31.00 | 30.27 | 30.65 | 525,507 | -0.34(-1.10%) |
Apr 24, 2006 | 31.68 | 31.68 | 30.95 | 30.99 | 303,315 | -0.63(-1.98%) |
Apr 21, 2006 | 32.08 | 32.08 | 31.51 | 31.62 | 246,955 | -0.16(-0.52%) |
Apr 20, 2006 | 31.79 | 31.96 | 31.43 | 31.78 | 193,500 | -0.01(-0.04%) |
Apr 19, 2006 | 31.74 | 31.86 | 31.00 | 31.79 | 756,921 | +1.73(+5.75%) |
Apr 18, 2006 | 29.65 | 30.35 | 29.65 | 30.07 | 165,662 | +0.20(+0.67%) |
Apr 17, 2006 | 30.42 | 30.42 | 29.74 | 29.87 | 200,843 | -0.56(-1.85%) |
Apr 13, 2006 | 30.72 | 30.69 | 30.19 | 30.43 | 232,780 | -0.29(-0.95%) |
Apr 12, 2006 | 29.97 | 30.92 | 29.97 | 30.72 | 553,003 | +0.19(+0.63%) |
Apr 11, 2006 | 30.58 | 30.81 | 30.49 | 30.53 | 322,784 | -0.03(-0.10%) |
Apr 10, 2006 | 30.45 | 30.74 | 30.27 | 30.56 | 657,353 | +0.57(+1.89%) |
Apr 07, 2006 | 30.71 | 30.85 | 29.96 | 29.99 | 198,623 | -0.81(-2.62%) |
Apr 06, 2006 | 31.03 | 31.06 | 30.55 | 30.80 | 344,303 | -0.36(-1.16%) |
Apr 05, 2006 | 31.07 | 31.33 | 30.92 | 31.16 | 210,066 | +0.19(+0.62%) |
Apr 04, 2006 | 30.84 | 31.27 | 30.67 | 30.97 | 221,167 | +0.02(+0.06%) |
Apr 03, 2006 | 32.06 | 32.07 | 30.62 | 30.95 | 351,818 | -1.11(-3.45%) |
Mar 31, 2006 | 32.73 | 32.76 | 31.55 | 32.06 | 286,236 | -0.73(-2.23%) |
Mar 30, 2006 | 33.47 | 33.49 | 32.72 | 32.79 | 94,273 | -0.71(-2.11%) |
Mar 29, 2006 | 33.49 | 33.52 | 32.99 | 33.50 | 150,803 | +0.56(+1.71%) |
Mar 28, 2006 | 32.80 | 33.07 | 32.78 | 32.94 | 123,648 | +0.12(+0.36%) |
Mar 27, 2006 | 32.99 | 33.00 | 32.78 | 32.82 | 68,143 | -0.23(-0.71%) |
Mar 24, 2006 | 33.08 | 33.16 | 32.95 | 33.05 | 121,599 | -0.03(-0.09%) |
Mar 23, 2006 | 33.17 | 33.24 | 32.97 | 33.08 | 145,338 | -0.15(-0.44%) |
Mar 22, 2006 | 32.91 | 33.29 | 32.66 | 33.23 | 173,005 | +0.24(+0.73%) |
Mar 21, 2006 | 33.68 | 33.70 | 32.91 | 32.99 | 117,500 | -0.71(-2.10%) |
Mar 20, 2006 | 33.84 | 33.86 | 33.07 | 33.70 | 222,875 | -0.29(-0.86%) |
Mar 17, 2006 | 34.21 | 34.21 | 33.66 | 33.99 | 563,250 | -0.22(-0.65%) |
Mar 16, 2006 | 33.84 | 34.40 | 33.84 | 34.21 | 250,884 | +0.39(+1.14%) |
Mar 15, 2006 | 33.08 | 33.91 | 33.08 | 33.83 | 264,546 | +0.69(+2.07%) |
Mar 14, 2006 | 32.55 | 33.15 | 32.51 | 33.14 | 180,349 | +0.59(+1.82%) |
Mar 13, 2006 | 32.70 | 32.78 | 32.46 | 32.55 | 165,320 | -0.15(-0.47%) |
Mar 10, 2006 | 32.47 | 32.70 | 32.40 | 32.70 | 235,342 | +0.23(+0.72%) |
Mar 09, 2006 | 32.58 | 32.94 | 32.32 | 32.47 | 209,041 | -0.09(-0.27%) |
Mar 08, 2006 | 32.25 | 32.73 | 31.91 | 32.56 | 141,068 | +0.22(+0.67%) |
Mar 07, 2006 | 31.61 | 32.37 | 31.61 | 32.34 | 255,495 | +0.16(+0.51%) |
Mar 06, 2006 | 30.96 | 32.20 | 30.96 | 32.17 | 144,655 | +0.66(+2.08%) |
Mar 03, 2006 | 31.56 | 31.76 | 31.49 | 31.52 | 162,929 | -0.18(-0.55%) |
Mar 02, 2006 | 31.68 | 31.75 | 31.32 | 31.69 | 151,657 | -0.10(-0.31%) |
Mar 01, 2006 | 31.79 | 31.83 | 31.46 | 31.79 | 196,232 | +0.00(+0.00%) |
Feb 28, 2006 | 32.00 | 31.91 | 31.27 | 31.79 | 191,621 | -0.20(-0.64%) |
Feb 27, 2006 | 32.05 | 32.15 | 31.91 | 32.00 | 86,588 | -0.08(-0.26%) |
Feb 24, 2006 | 32.44 | 32.44 | 32.00 | 32.08 | 174,542 | -0.43(-1.33%) |
Feb 23, 2006 | 32.15 | 32.73 | 32.03 | 32.51 | 157,805 | +0.11(+0.33%) |
Feb 22, 2006 | 31.79 | 32.57 | 31.63 | 32.41 | 210,237 | +0.59(+1.86%) |
Feb 21, 2006 | 31.82 | 31.88 | 31.58 | 31.82 | 328,933 | +0.00(+0.00%) |
Feb 17, 2006 | 31.45 | 31.85 | 30.93 | 31.82 | 189,401 | +0.33(+1.04%) |
Feb 16, 2006 | 31.88 | 31.88 | 31.16 | 31.49 | 234,147 | +0.16(+0.52%) |
Feb 15, 2006 | 30.89 | 31.33 | 30.80 | 31.33 | 125,185 | +0.37(+1.21%) |
Feb 14, 2006 | 30.74 | 31.13 | 30.66 | 30.95 | 157,293 | +0.33(+1.07%) |
Feb 13, 2006 | 30.62 | 30.76 | 30.51 | 30.62 | 111,181 | -0.06(-0.21%) |
Feb 10, 2006 | 29.90 | 30.74 | 29.90 | 30.69 | 186,327 | +0.23(+0.77%) |
Feb 09, 2006 | 30.33 | 30.65 | 30.24 | 30.45 | 227,827 | +0.15(+0.50%) |
Feb 08, 2006 | 30.15 | 30.33 | 29.91 | 30.30 | 155,073 | +0.13(+0.43%) |
Feb 07, 2006 | 30.36 | 30.54 | 30.10 | 30.17 | 313,562 | -0.30(-1.00%) |
Feb 06, 2006 | 30.49 | 30.52 | 29.84 | 30.48 | 420,815 | +0.00(+0.00%) |
Feb 03, 2006 | 30.14 | 30.80 | 29.96 | 30.48 | 307,755 | +0.25(+0.83%) |
Feb 02, 2006 | 30.04 | 30.41 | 30.04 | 30.23 | 294,434 | +0.16(+0.53%) |
Feb 01, 2006 | 29.89 | 30.34 | 29.77 | 30.07 | 154,731 | +0.18(+0.59%) |
Jan 31, 2006 | 29.74 | 29.94 | 29.66 | 29.89 | 311,854 | +0.09(+0.29%) |
Jan 30, 2006 | 29.82 | 29.92 | 29.63 | 29.80 | 288,286 | +0.05(+0.16%) |
Jan 27, 2006 | 29.63 | 29.80 | 29.55 | 29.76 | 179,154 | +0.12(+0.41%) |
Jan 26, 2006 | 29.56 | 29.63 | 29.38 | 29.63 | 237,562 | +0.21(+0.72%) |
Jan 25, 2006 | 29.28 | 29.50 | 29.22 | 29.42 | 263,863 | +0.13(+0.46%) |
Jan 24, 2006 | 29.25 | 29.36 | 29.12 | 29.29 | 368,042 | +0.15(+0.50%) |
Jan 23, 2006 | 29.26 | 29.42 | 29.07 | 29.14 | 134,237 | -0.12(-0.42%) |
Jan 20, 2006 | 29.25 | 29.29 | 29.00 | 29.26 | 178,470 | +0.19(+0.66%) |
Jan 19, 2006 | 28.93 | 29.16 | 28.91 | 29.07 | 135,774 | +0.18(+0.61%) |
Jan 18, 2006 | 29.09 | 29.16 | 28.77 | 28.90 | 421,498 | -0.53(-1.81%) |
Jan 17, 2006 | 29.63 | 29.63 | 29.11 | 29.43 | 143,972 | -0.28(-0.93%) |
Jan 13, 2006 | 29.51 | 29.70 | 29.31 | 29.70 | 87,613 | +0.23(+0.77%) |
Jan 12, 2006 | 29.62 | 29.69 | 29.29 | 29.48 | 248,151 | -0.15(-0.49%) |
Jan 11, 2006 | 30.00 | 30.00 | 29.29 | 29.62 | 142,435 | -0.39(-1.29%) |
Jan 10, 2006 | 29.42 | 30.15 | 29.42 | 30.01 | 133,554 | +0.44(+1.49%) |
Jan 09, 2006 | 29.54 | 29.74 | 29.41 | 29.57 | 117,842 | +0.05(+0.16%) |
Jan 06, 2006 | 29.77 | 29.77 | 29.10 | 29.52 | 149,778 | +0.30(+1.04%) |
Jan 05, 2006 | 28.90 | 29.28 | 28.89 | 29.22 | 139,019 | +0.28(+0.95%) |
Jan 04, 2006 | 29.28 | 29.28 | 28.94 | 28.94 | 100,251 | -0.33(-1.14%) |
Jan 03, 2006 | 28.54 | 29.34 | 28.18 | 29.28 | 149,095 | +0.88(+3.09%) |
Dec 30, 2005 | 28.69 | 28.69 | 28.25 | 28.40 | 125,015 | -0.43(-1.50%) |
Dec 29, 2005 | 28.73 | 28.93 | 28.55 | 28.83 | 102,812 | +0.16(+0.57%) |
Dec 28, 2005 | 28.87 | 28.95 | 28.49 | 28.67 | 61,653 | -0.17(-0.59%) |
Dec 27, 2005 | 29.15 | 29.28 | 28.79 | 28.84 | 96,493 | -0.36(-1.24%) |
Dec 23, 2005 | 28.97 | 29.25 | 28.97 | 29.20 | 77,195 | +0.26(+0.91%) |
Dec 22, 2005 | 28.66 | 28.98 | 28.43 | 28.94 | 97,689 | +0.27(+0.94%) |
Dec 21, 2005 | 28.66 | 28.98 | 28.40 | 28.67 | 210,066 | +0.59(+2.08%) |
Dec 20, 2005 | 28.31 | 28.45 | 27.96 | 28.08 | 492,204 | -0.26(-0.91%) |
Dec 19, 2005 | 28.70 | 29.19 | 28.32 | 28.34 | 88,466 | -0.91(-3.12%) |
Dec 16, 2005 | 28.93 | 29.25 | 28.90 | 29.25 | 254,641 | +0.42(+1.46%) |
Dec 15, 2005 | 28.98 | 29.20 | 28.74 | 28.83 | 101,446 | -0.18(-0.63%) |
Dec 14, 2005 | 28.87 | 29.12 | 28.77 | 29.01 | 111,181 | +0.16(+0.55%) |
Dec 13, 2005 | 28.69 | 28.90 | 28.59 | 28.85 | 78,390 | +0.15(+0.53%) |
Dec 12, 2005 | 29.04 | 29.04 | 28.60 | 28.70 | 116,304 | -0.25(-0.87%) |
Dec 09, 2005 | 28.48 | 29.01 | 28.48 | 28.95 | 174,030 | +0.53(+1.85%) |
Dec 08, 2005 | 28.54 | 28.63 | 28.21 | 28.43 | 158,659 | -0.12(-0.41%) |
Dec 07, 2005 | 28.81 | 28.81 | 28.40 | 28.54 | 81,806 | -0.22(-0.77%) |
Dec 06, 2005 | 29.39 | 29.39 | 28.77 | 28.77 | 72,413 | -0.06(-0.22%) |
Dec 05, 2005 | 29.10 | 29.10 | 28.80 | 28.83 | 191,109 | -0.20(-0.71%) |
Dec 02, 2005 | 28.84 | 29.05 | 28.63 | 29.04 | 144,313 | +0.12(+0.43%) |
Dec 01, 2005 | 28.54 | 28.93 | 28.50 | 28.91 | 212,457 | +0.47(+1.67%) |
Nov 30, 2005 | 28.25 | 28.54 | 28.15 | 28.44 | 263,180 | +0.28(+1.00%) |
Nov 29, 2005 | 27.82 | 28.28 | 27.91 | 28.16 | 448,141 | +0.33(+1.20%) |
Nov 28, 2005 | 28.37 | 28.43 | 27.82 | 27.82 | 169,760 | -0.57(-2.02%) |
Nov 25, 2005 | 28.40 | 28.49 | 28.36 | 28.40 | 28,008 | -0.06(-0.21%) |
Nov 23, 2005 | 28.35 | 28.47 | 28.34 | 28.46 | 105,716 | +0.04(+0.14%) |
Nov 22, 2005 | 28.38 | 28.50 | 28.37 | 28.42 | 85,051 | -0.02(-0.08%) |
Nov 21, 2005 | 28.61 | 28.67 | 28.32 | 28.44 | 115,451 | -0.18(-0.61%) |
Nov 18, 2005 | 28.83 | 28.83 | 28.46 | 28.61 | 128,430 | -0.07(-0.25%) |
Nov 17, 2005 | 28.05 | 28.73 | 28.01 | 28.69 | 130,480 | +0.70(+2.51%) |
Nov 16, 2005 | 27.96 | 27.99 | 27.72 | 27.98 | 144,826 | +0.10(+0.36%) |
Nov 15, 2005 | 27.96 | 28.21 | 27.75 | 27.88 | 97,006 | -0.08(-0.27%) |
Nov 14, 2005 | 28.46 | 28.49 | 27.56 | 27.96 | 365,310 | -0.72(-2.51%) |
Nov 11, 2005 | 28.44 | 28.69 | 28.36 | 28.68 | 170,614 | +0.06(+0.23%) |
Nov 10, 2005 | 28.43 | 28.66 | 28.13 | 28.61 | 256,861 | +0.19(+0.66%) |
Nov 09, 2005 | 27.55 | 28.52 | 27.55 | 28.43 | 266,767 | +0.88(+3.19%) |
Nov 08, 2005 | 27.22 | 27.64 | 27.12 | 27.55 | 199,306 | +0.04(+0.13%) |
Nov 07, 2005 | 27.33 | 27.67 | 27.14 | 27.51 | 97,518 | +0.19(+0.69%) |
Nov 04, 2005 | 27.52 | 27.67 | 27.17 | 27.33 | 173,347 | -0.18(-0.64%) |
Nov 03, 2005 | 27.84 | 28.11 | 27.49 | 27.50 | 175,567 | -0.25(-0.91%) |
Nov 02, 2005 | 27.44 | 27.75 | 27.29 | 27.75 | 195,891 | +0.45(+1.65%) |
Nov 01, 2005 | 27.26 | 27.34 | 26.92 | 27.30 | 204,259 | -0.01(-0.04%) |
Oct 31, 2005 | 26.91 | 27.44 | 26.91 | 27.32 | 108,619 | +0.32(+1.19%) |
Oct 28, 2005 | 26.93 | 27.15 | 26.71 | 26.99 | 160,367 | +0.43(+1.61%) |
Oct 27, 2005 | 26.93 | 27.05 | 26.57 | 26.57 | 219,630 | -0.37(-1.37%) |
Oct 26, 2005 | 26.78 | 27.13 | 26.70 | 26.93 | 262,326 | +0.16(+0.59%) |
Oct 25, 2005 | 26.93 | 26.93 | 26.50 | 26.78 | 114,938 | -0.12(-0.44%) |
Oct 24, 2005 | 26.00 | 26.90 | 26.00 | 26.89 | 137,311 | +0.88(+3.40%) |
Oct 21, 2005 | 25.68 | 26.06 | 25.68 | 26.01 | 112,035 | +0.33(+1.30%) |
Oct 20, 2005 | 26.41 | 26.41 | 25.68 | 25.68 | 114,938 | -0.73(-2.77%) |
Oct 19, 2005 | 25.77 | 26.44 | 25.45 | 26.41 | 215,189 | +0.61(+2.38%) |
Oct 18, 2005 | 26.14 | 26.23 | 25.79 | 25.79 | 114,938 | -0.32(-1.23%) |
Oct 17, 2005 | 26.20 | 26.22 | 25.70 | 26.11 | 302,973 | -0.16(-0.60%) |
Oct 14, 2005 | 25.88 | 26.27 | 25.63 | 26.27 | 158,318 | +0.65(+2.54%) |
Oct 13, 2005 | 25.57 | 25.82 | 25.32 | 25.62 | 124,331 | -0.02(-0.09%) |
Oct 12, 2005 | 25.58 | 25.69 | 25.21 | 25.65 | 263,180 | -0.01(-0.05%) |
Oct 11, 2005 | 26.47 | 26.57 | 25.66 | 25.66 | 141,239 | -0.73(-2.77%) |
Oct 10, 2005 | 27.15 | 27.15 | 26.31 | 26.39 | 135,603 | -0.20(-0.77%) |
Oct 07, 2005 | 26.61 | 26.74 | 26.31 | 26.59 | 91,370 | -0.06(-0.22%) |
Oct 06, 2005 | 26.46 | 26.93 | 26.31 | 26.65 | 171,468 | +0.24(+0.91%) |
Oct 05, 2005 | 27.33 | 27.33 | 26.41 | 26.41 | 99,909 | -0.99(-3.61%) |
Oct 04, 2005 | 27.50 | 27.76 | 27.40 | 27.40 | 90,003 | -0.18(-0.64%) |