Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 48.67 | 48.67 | 47.65 | 48.07 | 186,007 | -0.22(-0.46%) |
Aug 30, 2006 | 48.43 | 49.24 | 48.05 | 48.29 | 185,955 | -0.36(-0.74%) |
Aug 29, 2006 | 48.60 | 49.44 | 48.23 | 48.65 | 320,612 | +0.30(+0.62%) |
Aug 28, 2006 | 46.61 | 48.55 | 46.61 | 48.35 | 277,497 | +1.60(+3.42%) |
Aug 25, 2006 | 46.95 | 47.94 | 46.53 | 46.75 | 379,836 | -0.35(-0.74%) |
Aug 24, 2006 | 47.40 | 47.70 | 46.97 | 47.10 | 152,384 | +0.05(+0.11%) |
Aug 23, 2006 | 46.30 | 47.11 | 46.23 | 47.05 | 197,224 | +0.73(+1.58%) |
Aug 22, 2006 | 46.16 | 46.60 | 46.00 | 46.32 | 246,105 | -0.06(-0.13%) |
Aug 21, 2006 | 46.31 | 46.59 | 46.00 | 46.38 | 376,437 | -0.12(-0.26%) |
Aug 18, 2006 | 47.08 | 47.36 | 46.40 | 46.50 | 223,089 | -0.36(-0.77%) |
Aug 17, 2006 | 47.58 | 47.58 | 46.62 | 46.86 | 214,924 | -0.42(-0.89%) |
Aug 16, 2006 | 48.44 | 48.51 | 47.20 | 47.28 | 381,920 | -0.95(-1.97%) |
Aug 15, 2006 | 48.85 | 49.21 | 47.80 | 48.23 | 289,036 | -0.02(-0.04%) |
Aug 14, 2006 | 48.00 | 49.29 | 47.76 | 48.25 | 275,436 | +0.56(+1.17%) |
Aug 11, 2006 | 47.90 | 48.00 | 47.03 | 47.69 | 207,666 | -0.08(-0.17%) |
Aug 10, 2006 | 47.15 | 48.01 | 46.86 | 47.77 | 210,178 | +0.42(+0.89%) |
Aug 09, 2006 | 47.43 | 48.35 | 47.17 | 47.35 | 255,622 | +0.28(+0.59%) |
Aug 08, 2006 | 47.23 | 48.39 | 46.92 | 47.07 | 260,335 | +0.14(+0.30%) |
Aug 07, 2006 | 46.92 | 47.15 | 45.87 | 46.93 | 386,611 | +0.09(+0.19%) |
Aug 04, 2006 | 47.25 | 48.42 | 46.50 | 46.84 | 233,635 | -0.69(-1.45%) |
Aug 03, 2006 | 47.37 | 48.38 | 46.03 | 47.53 | 451,179 | -0.65(-1.35%) |
Aug 02, 2006 | 48.12 | 48.86 | 47.74 | 48.18 | 283,498 | +0.12(+0.25%) |
Aug 01, 2006 | 47.91 | 48.26 | 46.80 | 48.06 | 520,660 | -0.01(-0.02%) |
Jul 31, 2006 | 45.80 | 48.32 | 44.73 | 48.07 | 932,124 | +2.52(+5.53%) |
Jul 28, 2006 | 43.68 | 46.90 | 43.54 | 45.55 | 789,376 | +3.26(+7.71%) |
Jul 27, 2006 | 42.16 | 43.20 | 40.40 | 42.29 | 317,951 | -0.16(-0.38%) |
Jul 26, 2006 | 43.77 | 43.95 | 42.25 | 42.45 | 458,567 | -1.46(-3.32%) |
Jul 25, 2006 | 44.30 | 44.34 | 43.33 | 43.91 | 307,912 | -0.24(-0.54%) |
Jul 24, 2006 | 43.67 | 44.55 | 43.63 | 44.15 | 289,385 | +0.80(+1.85%) |
Jul 21, 2006 | 42.75 | 43.86 | 41.87 | 43.35 | 398,738 | +0.43(+1.00%) |
Jul 20, 2006 | 43.13 | 43.99 | 42.88 | 42.92 | 213,537 | -0.25(-0.58%) |
Jul 19, 2006 | 42.89 | 43.54 | 42.69 | 43.17 | 405,454 | +0.37(+0.86%) |
Jul 18, 2006 | 43.43 | 43.70 | 42.49 | 42.80 | 316,597 | -0.45(-1.04%) |
Jul 17, 2006 | 43.65 | 43.87 | 42.84 | 43.25 | 153,488 | -0.43(-0.98%) |
Jul 14, 2006 | 44.13 | 44.16 | 42.95 | 43.68 | 198,364 | -0.57(-1.29%) |
Jul 13, 2006 | 44.30 | 44.61 | 43.95 | 44.25 | 314,563 | -0.12(-0.27%) |
Jul 12, 2006 | 44.88 | 45.00 | 44.23 | 44.37 | 232,168 | -0.53(-1.18%) |
Jul 11, 2006 | 45.42 | 45.42 | 44.43 | 44.90 | 317,524 | -0.42(-0.93%) |
Jul 10, 2006 | 45.61 | 45.94 | 45.15 | 45.32 | 184,159 | +0.00(+0.00%) |
Jul 07, 2006 | 45.58 | 46.12 | 45.07 | 45.32 | 134,795 | -0.13(-0.29%) |
Jul 06, 2006 | 45.03 | 45.95 | 44.95 | 45.45 | 325,206 | +0.60(+1.34%) |
Jul 05, 2006 | 45.00 | 45.33 | 44.50 | 44.85 | 285,795 | -0.41(-0.91%) |
Jul 03, 2006 | 45.43 | 45.63 | 45.04 | 45.26 | 155,434 | -0.05(-0.11%) |
Jun 30, 2006 | 45.80 | 45.80 | 45.07 | 45.31 | 1,310,244 | -0.24(-0.53%) |
Jun 29, 2006 | 44.47 | 45.69 | 44.19 | 45.55 | 524,600 | +1.52(+3.45%) |
Jun 28, 2006 | 43.63 | 44.62 | 43.60 | 44.03 | 733,312 | +0.64(+1.47%) |
Jun 27, 2006 | 43.62 | 43.77 | 43.16 | 43.39 | 423,796 | -0.06(-0.14%) |
Jun 26, 2006 | 42.93 | 43.73 | 42.93 | 43.45 | 269,000 | +0.50(+1.16%) |
Jun 23, 2006 | 41.94 | 43.13 | 41.80 | 42.95 | 252,245 | +0.91(+2.16%) |
Jun 22, 2006 | 42.68 | 42.83 | 41.72 | 42.04 | 320,627 | -0.64(-1.50%) |
Jun 21, 2006 | 42.33 | 42.99 | 42.18 | 42.68 | 255,298 | +0.84(+2.01%) |
Jun 20, 2006 | 42.00 | 42.37 | 41.66 | 41.84 | 454,525 | -0.23(-0.55%) |
Jun 19, 2006 | 42.81 | 42.85 | 41.64 | 42.07 | 180,584 | -0.52(-1.22%) |
Jun 16, 2006 | 42.11 | 42.75 | 41.95 | 42.59 | 648,455 | +0.42(+1.00%) |
Jun 15, 2006 | 42.32 | 42.56 | 41.38 | 42.17 | 344,480 | -0.60(-1.40%) |
Jun 14, 2006 | 42.14 | 43.13 | 42.10 | 42.77 | 708,818 | +0.53(+1.25%) |
Jun 13, 2006 | 42.60 | 43.53 | 42.12 | 42.24 | 698,927 | -0.22(-0.52%) |
Jun 12, 2006 | 43.28 | 43.28 | 42.11 | 42.46 | 305,816 | -0.82(-1.89%) |
Jun 09, 2006 | 43.28 | 43.92 | 42.90 | 43.28 | 350,728 | +0.16(+0.37%) |
Jun 08, 2006 | 42.65 | 43.24 | 42.23 | 43.12 | 604,446 | +0.54(+1.27%) |
Jun 07, 2006 | 41.90 | 42.82 | 41.66 | 42.58 | 551,584 | +0.83(+1.99%) |
Jun 06, 2006 | 41.27 | 42.04 | 41.18 | 41.75 | 494,522 | +0.66(+1.61%) |
Jun 05, 2006 | 41.83 | 41.83 | 41.00 | 41.09 | 296,481 | -0.62(-1.49%) |
Jun 02, 2006 | 41.33 | 42.05 | 41.26 | 41.71 | 298,591 | +0.57(+1.39%) |
Jun 01, 2006 | 40.53 | 41.16 | 40.42 | 41.14 | 193,608 | +0.69(+1.71%) |
May 31, 2006 | 40.82 | 40.82 | 39.77 | 40.45 | 493,551 | -0.25(-0.61%) |
May 30, 2006 | 40.45 | 41.10 | 40.29 | 40.70 | 291,062 | +0.17(+0.42%) |
May 26, 2006 | 40.16 | 40.73 | 39.94 | 40.53 | 230,847 | +0.47(+1.17%) |
May 25, 2006 | 39.90 | 40.28 | 39.75 | 40.06 | 264,545 | +0.54(+1.37%) |
May 24, 2006 | 40.05 | 40.62 | 38.91 | 39.52 | 625,701 | -0.53(-1.32%) |
May 23, 2006 | 41.62 | 41.73 | 40.02 | 40.05 | 621,257 | -1.29(-3.12%) |
May 22, 2006 | 41.12 | 41.89 | 40.26 | 41.34 | 489,588 | +0.03(+0.07%) |
May 19, 2006 | 41.32 | 42.02 | 41.05 | 41.31 | 516,286 | -0.20(-0.48%) |
May 18, 2006 | 41.26 | 41.86 | 40.92 | 41.51 | 400,021 | +0.52(+1.27%) |
May 17, 2006 | 40.35 | 41.25 | 39.61 | 40.99 | 441,220 | +0.47(+1.16%) |
May 16, 2006 | 39.89 | 40.71 | 39.77 | 40.52 | 197,686 | +0.78(+1.96%) |
May 15, 2006 | 39.24 | 39.98 | 38.72 | 39.74 | 166,812 | +0.20(+0.51%) |
May 12, 2006 | 39.78 | 40.09 | 39.18 | 39.54 | 207,398 | -0.46(-1.15%) |
May 11, 2006 | 41.42 | 41.56 | 39.70 | 40.00 | 190,393 | -1.51(-3.64%) |
May 10, 2006 | 40.87 | 41.57 | 40.70 | 41.51 | 334,349 | +0.61(+1.49%) |
May 09, 2006 | 40.99 | 41.19 | 40.11 | 40.90 | 445,046 | +0.19(+0.47%) |
May 08, 2006 | 39.89 | 41.40 | 39.80 | 40.71 | 539,510 | +0.84(+2.11%) |
May 05, 2006 | 39.52 | 40.11 | 39.11 | 39.87 | 190,080 | +0.64(+1.63%) |
May 04, 2006 | 39.46 | 39.53 | 38.69 | 39.23 | 233,795 | -0.14(-0.36%) |
May 03, 2006 | 40.28 | 40.28 | 38.23 | 39.37 | 355,618 | -1.09(-2.69%) |
May 02, 2006 | 40.54 | 41.01 | 40.25 | 40.46 | 272,697 | -0.16(-0.39%) |
May 01, 2006 | 40.47 | 41.08 | 39.45 | 40.62 | 329,423 | -0.03(-0.07%) |
Apr 28, 2006 | 39.37 | 41.69 | 39.26 | 40.65 | 978,700 | +2.78(+7.34%) |
Apr 27, 2006 | 39.49 | 39.60 | 36.70 | 37.87 | 653,785 | -1.91(-4.80%) |
Apr 26, 2006 | 39.76 | 39.90 | 39.22 | 39.78 | 177,967 | +0.16(+0.40%) |
Apr 25, 2006 | 39.88 | 39.96 | 39.28 | 39.62 | 120,789 | -0.34(-0.85%) |
Apr 24, 2006 | 40.43 | 40.49 | 39.89 | 39.96 | 133,317 | -0.35(-0.87%) |
Apr 21, 2006 | 40.29 | 40.51 | 39.65 | 40.31 | 126,116 | +0.13(+0.32%) |
Apr 20, 2006 | 40.66 | 40.66 | 39.98 | 40.18 | 109,256 | -0.44(-1.08%) |
Apr 19, 2006 | 39.34 | 40.69 | 39.18 | 40.62 | 198,155 | +1.11(+2.81%) |
Apr 18, 2006 | 39.00 | 39.69 | 38.90 | 39.51 | 141,511 | +0.51(+1.31%) |
Apr 17, 2006 | 39.13 | 39.13 | 38.43 | 39.00 | 89,234 | +0.01(+0.03%) |
Apr 13, 2006 | 39.24 | 39.34 | 38.81 | 38.99 | 66,763 | -0.14(-0.36%) |
Apr 12, 2006 | 38.44 | 39.37 | 38.19 | 39.13 | 213,855 | +0.69(+1.80%) |
Apr 11, 2006 | 39.43 | 39.43 | 38.07 | 38.44 | 227,490 | -0.91(-2.31%) |
Apr 10, 2006 | 39.97 | 39.97 | 38.85 | 39.35 | 164,061 | -0.48(-1.21%) |
Apr 07, 2006 | 40.45 | 40.97 | 39.77 | 39.83 | 152,632 | -0.51(-1.26%) |
Apr 06, 2006 | 40.67 | 40.98 | 40.22 | 40.34 | 171,117 | -0.50(-1.22%) |
Apr 05, 2006 | 41.23 | 41.45 | 40.77 | 40.84 | 142,976 | -0.16(-0.39%) |
Apr 04, 2006 | 40.57 | 41.20 | 40.50 | 41.00 | 329,759 | +0.30(+0.74%) |
Apr 03, 2006 | 40.48 | 40.99 | 40.46 | 40.70 | 183,264 | +0.23(+0.57%) |
Mar 31, 2006 | 40.65 | 40.83 | 40.31 | 40.47 | 261,770 | -0.01(-0.02%) |
Mar 30, 2006 | 40.80 | 40.85 | 40.11 | 40.48 | 196,868 | -0.15(-0.37%) |
Mar 29, 2006 | 40.45 | 40.99 | 40.20 | 40.63 | 191,396 | +0.07(+0.17%) |
Mar 28, 2006 | 41.13 | 41.58 | 40.31 | 40.56 | 447,364 | +0.96(+2.42%) |
Mar 27, 2006 | 39.06 | 39.78 | 38.94 | 39.60 | 116,658 | +0.63(+1.62%) |
Mar 24, 2006 | 38.90 | 39.10 | 38.61 | 38.97 | 397,882 | +0.22(+0.57%) |
Mar 23, 2006 | 39.20 | 39.38 | 38.61 | 38.75 | 191,300 | -0.33(-0.84%) |
Mar 22, 2006 | 38.01 | 39.40 | 38.01 | 39.08 | 535,100 | +0.97(+2.55%) |
Mar 21, 2006 | 38.16 | 38.30 | 37.98 | 38.11 | 224,605 | -0.15(-0.39%) |
Mar 20, 2006 | 38.13 | 38.40 | 38.02 | 38.26 | 496,624 | +0.23(+0.60%) |
Mar 17, 2006 | 38.48 | 38.48 | 37.93 | 38.03 | 333,369 | -0.26(-0.68%) |
Mar 16, 2006 | 38.39 | 38.70 | 38.02 | 38.29 | 250,220 | -0.12(-0.31%) |
Mar 15, 2006 | 38.00 | 38.61 | 37.61 | 38.41 | 311,617 | +0.54(+1.43%) |
Mar 14, 2006 | 37.00 | 37.96 | 36.91 | 37.87 | 411,262 | +0.67(+1.80%) |
Mar 13, 2006 | 37.03 | 37.57 | 36.81 | 37.20 | 553,299 | +0.16(+0.43%) |
Mar 10, 2006 | 37.25 | 37.43 | 36.90 | 37.04 | 228,755 | -0.35(-0.94%) |
Mar 09, 2006 | 37.85 | 38.25 | 37.29 | 37.39 | 211,934 | -0.36(-0.95%) |
Mar 08, 2006 | 36.87 | 37.81 | 35.46 | 37.75 | 733,778 | +0.89(+2.41%) |
Mar 07, 2006 | 36.83 | 37.11 | 36.51 | 36.86 | 232,080 | -0.33(-0.89%) |
Mar 06, 2006 | 37.27 | 37.34 | 36.69 | 37.19 | 259,405 | +0.04(+0.11%) |
Mar 03, 2006 | 38.07 | 38.09 | 36.86 | 37.15 | 411,140 | -1.05(-2.75%) |
Mar 02, 2006 | 39.04 | 39.09 | 38.05 | 38.20 | 254,012 | -0.97(-2.48%) |
Mar 01, 2006 | 38.41 | 39.20 | 38.31 | 39.17 | 306,643 | +0.98(+2.57%) |
Feb 28, 2006 | 38.26 | 38.61 | 37.60 | 38.19 | 397,472 | -0.07(-0.18%) |
Feb 27, 2006 | 38.80 | 39.15 | 38.25 | 38.26 | 282,854 | -0.42(-1.09%) |
Feb 24, 2006 | 38.36 | 38.73 | 38.20 | 38.68 | 443,460 | +0.42(+1.10%) |
Feb 23, 2006 | 38.75 | 38.75 | 37.86 | 38.26 | 146,644 | -0.39(-1.01%) |
Feb 22, 2006 | 39.17 | 39.85 | 38.59 | 38.65 | 373,299 | -0.43(-1.10%) |
Feb 21, 2006 | 39.03 | 39.21 | 38.97 | 39.08 | 193,634 | +0.28(+0.72%) |
Feb 17, 2006 | 38.46 | 39.12 | 38.17 | 38.80 | 122,697 | +0.48(+1.25%) |
Feb 16, 2006 | 38.20 | 38.66 | 38.13 | 38.32 | 192,800 | +0.12(+0.31%) |
Feb 15, 2006 | 37.56 | 38.35 | 37.50 | 38.20 | 423,722 | +0.51(+1.35%) |
Feb 14, 2006 | 37.50 | 37.81 | 36.79 | 37.69 | 325,719 | +0.37(+0.99%) |
Feb 13, 2006 | 37.59 | 37.90 | 37.28 | 37.32 | 275,030 | -0.48(-1.27%) |
Feb 10, 2006 | 38.00 | 38.02 | 37.43 | 37.80 | 219,297 | -0.16(-0.42%) |
Feb 09, 2006 | 38.36 | 38.68 | 37.85 | 37.96 | 351,346 | -0.21(-0.55%) |
Feb 08, 2006 | 37.48 | 38.50 | 37.43 | 38.17 | 420,079 | +0.61(+1.62%) |
Feb 07, 2006 | 37.63 | 38.17 | 37.43 | 37.56 | 218,128 | -0.23(-0.61%) |
Feb 06, 2006 | 38.03 | 38.08 | 37.42 | 37.79 | 332,032 | -0.07(-0.18%) |
Feb 03, 2006 | 37.73 | 38.63 | 37.73 | 37.86 | 621,521 | +0.11(+0.29%) |
Feb 02, 2006 | 37.21 | 38.13 | 36.96 | 37.75 | 712,788 | +0.61(+1.64%) |
Feb 01, 2006 | 36.48 | 37.50 | 36.48 | 37.14 | 414,029 | +0.66(+1.81%) |
Jan 31, 2006 | 36.10 | 37.12 | 35.81 | 36.48 | 960,007 | +1.90(+5.49%) |
Jan 30, 2006 | 34.93 | 34.93 | 34.52 | 34.58 | 341,022 | -0.17(-0.49%) |
Jan 27, 2006 | 35.17 | 35.17 | 34.38 | 34.75 | 332,831 | -0.31(-0.88%) |
Jan 26, 2006 | 34.27 | 35.25 | 34.15 | 35.06 | 791,707 | +0.82(+2.39%) |
Jan 25, 2006 | 33.77 | 34.24 | 33.73 | 34.24 | 519,175 | +0.39(+1.15%) |
Jan 24, 2006 | 33.54 | 33.87 | 33.35 | 33.85 | 194,549 | +0.48(+1.44%) |
Jan 23, 2006 | 33.46 | 33.68 | 33.10 | 33.37 | 401,348 | +0.03(+0.09%) |
Jan 20, 2006 | 32.90 | 33.35 | 32.90 | 33.34 | 606,231 | +0.51(+1.55%) |
Jan 19, 2006 | 32.65 | 33.00 | 32.46 | 32.83 | 384,351 | +0.12(+0.37%) |
Jan 18, 2006 | 32.50 | 32.90 | 32.30 | 32.71 | 206,366 | +0.13(+0.40%) |
Jan 17, 2006 | 31.95 | 32.66 | 31.90 | 32.58 | 464,831 | +0.61(+1.91%) |
Jan 13, 2006 | 31.95 | 32.05 | 31.70 | 31.97 | 304,801 | +0.14(+0.44%) |
Jan 12, 2006 | 32.15 | 32.15 | 31.74 | 31.83 | 164,400 | -0.23(-0.72%) |
Jan 11, 2006 | 31.79 | 32.06 | 31.54 | 32.06 | 243,306 | +0.25(+0.79%) |
Jan 10, 2006 | 32.05 | 32.13 | 31.37 | 31.81 | 205,918 | -0.10(-0.31%) |
Jan 09, 2006 | 32.06 | 32.54 | 31.71 | 31.91 | 313,096 | -0.30(-0.93%) |
Jan 06, 2006 | 32.68 | 32.68 | 32.00 | 32.21 | 208,066 | -0.11(-0.34%) |
Jan 05, 2006 | 32.60 | 32.75 | 32.02 | 32.32 | 325,117 | -0.12(-0.37%) |
Jan 04, 2006 | 32.12 | 32.95 | 31.95 | 32.44 | 364,315 | +0.54(+1.69%) |
Jan 03, 2006 | 31.67 | 31.90 | 31.05 | 31.90 | 298,700 | +0.45(+1.43%) |
Dec 30, 2005 | 31.60 | 31.71 | 31.35 | 31.45 | 90,715 | -0.10(-0.32%) |
Dec 29, 2005 | 31.94 | 31.95 | 31.43 | 31.55 | 138,318 | -0.32(-1.00%) |
Dec 28, 2005 | 31.89 | 31.96 | 31.72 | 31.87 | 117,200 | +0.13(+0.41%) |
Dec 27, 2005 | 32.56 | 32.60 | 31.63 | 31.74 | 222,500 | -0.63(-1.95%) |
Dec 23, 2005 | 31.89 | 32.59 | 31.62 | 32.37 | 255,879 | +0.42(+1.31%) |
Dec 22, 2005 | 31.70 | 32.00 | 31.70 | 31.95 | 639,515 | +0.47(+1.49%) |
Dec 21, 2005 | 31.13 | 31.85 | 31.13 | 31.48 | 639,736 | +0.47(+1.52%) |
Dec 20, 2005 | 31.20 | 31.58 | 30.91 | 31.01 | 267,956 | -0.30(-0.96%) |
Dec 19, 2005 | 31.19 | 31.67 | 30.54 | 31.31 | 543,162 | +0.19(+0.61%) |
Dec 16, 2005 | 31.00 | 31.50 | 30.78 | 31.12 | 487,101 | +0.13(+0.42%) |
Dec 15, 2005 | 31.04 | 31.38 | 30.71 | 30.99 | 326,001 | +0.01(+0.03%) |
Dec 14, 2005 | 31.21 | 31.85 | 30.85 | 30.98 | 390,303 | -0.33(-1.05%) |
Dec 13, 2005 | 30.00 | 31.58 | 29.88 | 31.31 | 2,411,428 | +2.23(+7.67%) |
Dec 12, 2005 | 29.87 | 29.99 | 28.82 | 29.08 | 497,541 | -0.74(-2.48%) |
Dec 09, 2005 | 29.49 | 30.00 | 29.36 | 29.82 | 391,734 | +0.47(+1.60%) |
Dec 08, 2005 | 29.14 | 29.45 | 28.85 | 29.35 | 301,117 | +0.33(+1.14%) |
Dec 07, 2005 | 29.06 | 29.17 | 28.86 | 29.02 | 345,394 | +0.01(+0.03%) |
Dec 06, 2005 | 29.36 | 29.36 | 28.90 | 29.01 | 287,898 | -0.21(-0.72%) |
Dec 05, 2005 | 29.69 | 29.69 | 29.11 | 29.22 | 278,439 | -0.36(-1.22%) |
Dec 02, 2005 | 29.90 | 30.06 | 29.45 | 29.58 | 235,435 | -0.42(-1.40%) |
Dec 01, 2005 | 29.37 | 30.29 | 29.32 | 30.00 | 820,547 | +0.78(+2.67%) |
Nov 30, 2005 | 28.70 | 29.31 | 28.60 | 29.22 | 372,287 | +0.61(+2.13%) |
Nov 29, 2005 | 28.40 | 28.87 | 28.38 | 28.61 | 166,666 | +0.22(+0.77%) |
Nov 28, 2005 | 28.88 | 28.88 | 28.33 | 28.39 | 460,847 | -0.41(-1.42%) |
Nov 25, 2005 | 28.80 | 28.95 | 28.76 | 28.80 | 75,880 | +0.11(+0.38%) |
Nov 23, 2005 | 28.72 | 28.90 | 28.59 | 28.69 | 333,485 | -0.05(-0.17%) |
Nov 22, 2005 | 28.95 | 29.06 | 28.71 | 28.74 | 280,128 | -0.17(-0.59%) |
Nov 21, 2005 | 28.33 | 29.12 | 28.32 | 28.91 | 259,009 | +0.59(+2.08%) |
Nov 18, 2005 | 28.28 | 28.72 | 28.21 | 28.32 | 277,090 | +0.34(+1.22%) |
Nov 17, 2005 | 28.02 | 28.03 | 27.45 | 27.98 | 234,757 | +0.11(+0.39%) |
Nov 16, 2005 | 28.06 | 28.21 | 27.75 | 27.87 | 377,839 | -0.30(-1.06%) |
Nov 15, 2005 | 28.49 | 28.66 | 28.08 | 28.17 | 209,420 | -0.37(-1.30%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.25 | 28.54 | 269,326 | -0.29(-1.01%) |
Nov 11, 2005 | 29.15 | 29.15 | 28.51 | 28.83 | 474,985 | -0.41(-1.40%) |
Nov 10, 2005 | 29.75 | 29.75 | 29.13 | 29.24 | 535,871 | -0.43(-1.45%) |
Nov 09, 2005 | 29.95 | 29.95 | 29.45 | 29.67 | 536,314 | -0.41(-1.36%) |
Nov 08, 2005 | 29.75 | 30.16 | 29.53 | 30.08 | 329,819 | +0.10(+0.33%) |
Nov 07, 2005 | 28.88 | 30.02 | 28.68 | 29.98 | 859,857 | +1.20(+4.17%) |
Nov 04, 2005 | 28.17 | 28.94 | 28.13 | 28.78 | 1,910,353 | -1.28(-4.26%) |
Nov 03, 2005 | 29.96 | 30.29 | 29.78 | 30.06 | 196,662 | +0.31(+1.04%) |
Nov 02, 2005 | 29.02 | 29.81 | 28.86 | 29.75 | 245,765 | +0.21(+0.71%) |
Nov 01, 2005 | 29.48 | 29.80 | 29.31 | 29.54 | 299,560 | -0.19(-0.64%) |
Oct 31, 2005 | 29.47 | 30.50 | 29.31 | 29.73 | 360,856 | +0.48(+1.64%) |
Oct 28, 2005 | 28.95 | 29.73 | 28.90 | 29.25 | 215,291 | +0.15(+0.52%) |
Oct 27, 2005 | 29.37 | 29.71 | 28.66 | 29.10 | 787,410 | -1.90(-6.13%) |
Oct 26, 2005 | 31.51 | 31.84 | 30.69 | 31.00 | 387,368 | -0.70(-2.21%) |
Oct 25, 2005 | 32.38 | 32.77 | 31.28 | 31.70 | 329,064 | -0.95(-2.91%) |
Oct 24, 2005 | 32.23 | 32.79 | 32.19 | 32.65 | 368,635 | +0.30(+0.93%) |
Oct 21, 2005 | 32.05 | 32.73 | 32.05 | 32.35 | 184,053 | +0.11(+0.34%) |
Oct 20, 2005 | 32.63 | 32.71 | 31.82 | 32.24 | 168,978 | -0.58(-1.77%) |
Oct 19, 2005 | 32.00 | 32.91 | 31.97 | 32.82 | 350,105 | +0.60(+1.86%) |
Oct 18, 2005 | 32.61 | 32.71 | 32.13 | 32.22 | 113,117 | -0.20(-0.62%) |
Oct 17, 2005 | 32.05 | 32.62 | 32.00 | 32.42 | 92,736 | +0.32(+1.00%) |
Oct 14, 2005 | 32.44 | 32.44 | 31.94 | 32.10 | 356,193 | -0.18(-0.56%) |
Oct 13, 2005 | 32.85 | 32.90 | 32.07 | 32.28 | 220,132 | -0.61(-1.85%) |
Oct 12, 2005 | 32.93 | 33.15 | 32.86 | 32.89 | 232,354 | -0.11(-0.33%) |
Oct 11, 2005 | 33.51 | 33.57 | 32.88 | 33.00 | 189,029 | -0.36(-1.08%) |
Oct 10, 2005 | 33.80 | 33.80 | 33.26 | 33.36 | 122,616 | -0.36(-1.07%) |
Oct 07, 2005 | 33.85 | 34.12 | 33.21 | 33.72 | 175,239 | +0.24(+0.72%) |
Oct 06, 2005 | 33.78 | 34.06 | 33.21 | 33.48 | 98,401 | -0.36(-1.06%) |
Oct 05, 2005 | 34.45 | 34.51 | 33.84 | 33.84 | 113,093 | -0.66(-1.91%) |
Oct 04, 2005 | 35.14 | 35.15 | 34.43 | 34.50 | 116,798 | -0.45(-1.29%) |
Oct 03, 2005 | 35.00 | 35.25 | 34.75 | 34.95 | 268,730 | -0.20(-0.57%) |
Sep 30, 2005 | 34.48 | 35.16 | 34.25 | 35.15 | 117,738 | +0.81(+2.36%) |
Sep 29, 2005 | 35.05 | 35.05 | 34.06 | 34.34 | 277,895 | -0.76(-2.17%) |
Sep 28, 2005 | 35.13 | 35.39 | 35.00 | 35.10 | 160,312 | -0.08(-0.23%) |
Sep 27, 2005 | 35.88 | 35.88 | 34.78 | 35.18 | 262,088 | -0.63(-1.76%) |
Sep 26, 2005 | 36.04 | 36.12 | 35.59 | 35.81 | 75,671 | -0.09(-0.25%) |
Sep 23, 2005 | 35.90 | 36.07 | 35.50 | 35.90 | 132,066 | +0.27(+0.76%) |
Sep 22, 2005 | 35.63 | 35.78 | 35.33 | 35.63 | 79,428 | +0.14(+0.39%) |
Sep 21, 2005 | 35.39 | 35.77 | 35.25 | 35.49 | 123,307 | +0.01(+0.03%) |
Sep 20, 2005 | 35.31 | 35.82 | 35.29 | 35.48 | 123,827 | +0.26(+0.74%) |
Sep 19, 2005 | 35.52 | 35.53 | 35.04 | 35.22 | 110,338 | -0.17(-0.48%) |
Sep 16, 2005 | 34.82 | 35.42 | 34.66 | 35.39 | 264,355 | +0.71(+2.05%) |
Sep 15, 2005 | 34.77 | 34.96 | 34.55 | 34.68 | 114,577 | -0.19(-0.54%) |
Sep 14, 2005 | 35.15 | 35.44 | 34.85 | 34.87 | 112,800 | -0.23(-0.66%) |
Sep 13, 2005 | 35.41 | 35.55 | 35.08 | 35.10 | 101,103 | -0.39(-1.10%) |
Sep 12, 2005 | 35.48 | 35.63 | 35.44 | 35.49 | 106,603 | -0.10(-0.28%) |
Sep 09, 2005 | 35.69 | 35.85 | 35.52 | 35.59 | 178,128 | -0.10(-0.28%) |
Sep 08, 2005 | 35.90 | 35.91 | 35.46 | 35.69 | 131,072 | -0.36(-1.00%) |
Sep 07, 2005 | 36.17 | 36.31 | 36.00 | 36.05 | 123,819 | -0.19(-0.52%) |
Sep 06, 2005 | 36.01 | 36.30 | 36.01 | 36.24 | 82,172 | +0.30(+0.83%) |
Sep 02, 2005 | 35.78 | 36.04 | 35.59 | 35.94 | 53,813 | +0.20(+0.56%) |