Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.89 | 27.93 | 27.06 | 27.67 | 2,073 | -1.02(-3.57%) |
Oct 30, 2006 | 28.74 | 28.74 | 28.70 | 28.70 | 3,053 | -0.63(-2.15%) |
Oct 27, 2006 | 29.27 | 29.33 | 29.27 | 29.33 | 1,280 | +0.14(+0.48%) |
Oct 26, 2006 | 29.19 | 29.19 | 29.19 | 29.19 | 219 | -0.34(-1.16%) |
Oct 25, 2006 | 29.93 | 29.93 | 29.53 | 29.53 | 8,445 | -0.07(-0.23%) |
Oct 24, 2006 | 29.60 | 29.60 | 29.60 | 29.60 | 243 | -0.71(-2.33%) |
Oct 23, 2006 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 30.31 | 30.31 | 30.31 | 30.31 | 121 | +0.60(+2.03%) |
Oct 19, 2006 | 29.84 | 29.84 | 29.70 | 29.70 | 1,372 | -0.61(-2.01%) |
Oct 18, 2006 | 30.31 | 30.31 | 30.31 | 30.31 | 121 | +0.80(+2.69%) |
Oct 17, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 3,902 | -0.44(-1.48%) |
Oct 16, 2006 | 29.90 | 29.96 | 29.11 | 29.96 | 759 | +0.13(+0.43%) |
Oct 13, 2006 | 29.83 | 29.83 | 29.83 | 29.83 | 189 | +0.01(+0.04%) |
Oct 12, 2006 | 29.11 | 29.82 | 29.11 | 29.82 | 662 | +1.12(+3.91%) |
Oct 11, 2006 | 27.88 | 28.70 | 27.88 | 28.70 | 304 | -0.82(-2.78%) |
Oct 10, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 29.35 | 29.52 | 29.35 | 29.52 | 609 | +0.08(+0.28%) |
Oct 03, 2006 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) |
Oct 02, 2006 | 29.19 | 29.76 | 29.08 | 29.44 | 1,219 | -0.11(-0.37%) |
Sep 29, 2006 | 28.94 | 29.54 | 28.94 | 29.54 | 318 | +0.40(+1.38%) |
Sep 28, 2006 | 29.05 | 29.14 | 29.05 | 29.14 | 1,158 | +0.89(+3.16%) |
Sep 27, 2006 | 27.88 | 29.02 | 27.88 | 28.25 | 4,390 | +0.02(+0.05%) |
Sep 26, 2006 | 28.53 | 28.53 | 28.23 | 28.23 | 6,100 | -0.28(-0.99%) |
Sep 25, 2006 | 28.51 | 28.51 | 28.51 | 28.51 | 2,317 | -0.36(-1.24%) |
Sep 22, 2006 | 30.46 | 30.52 | 28.87 | 28.87 | 19,022 | -2.05(-6.62%) |
Sep 21, 2006 | 30.64 | 30.92 | 30.64 | 30.92 | 512 | +0.05(+0.15%) |
Sep 20, 2006 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.00(+0.00%) |
Sep 19, 2006 | 30.87 | 30.87 | 30.87 | 30.87 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 30.54 | 31.00 | 30.54 | 30.87 | 731 | +0.32(+1.06%) |
Sep 15, 2006 | 30.64 | 30.64 | 30.54 | 30.55 | 2,866 | -0.55(-1.77%) |
Sep 14, 2006 | 30.90 | 31.10 | 30.90 | 31.10 | 243 | +0.57(+1.85%) |
Sep 13, 2006 | 30.53 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 30.53 | 30.53 | 30.53 | 30.53 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 30.71 | 30.95 | 30.34 | 30.53 | 2,073 | -0.21(-0.69%) |
Sep 08, 2006 | 30.34 | 30.75 | 30.00 | 30.75 | 6,478 | -0.08(-0.27%) |
Sep 07, 2006 | 30.83 | 30.83 | 30.83 | 30.83 | 121 | -0.12(-0.40%) |
Sep 06, 2006 | 30.95 | 30.95 | 30.95 | 30.95 | 121 | +0.00(+0.00%) |
Sep 05, 2006 | 30.75 | 31.12 | 30.75 | 30.95 | 1,463 | +0.20(+0.67%) |
Sep 01, 2006 | 30.62 | 30.75 | 30.62 | 30.75 | 723 | +0.11(+0.35%) |
Aug 31, 2006 | 30.33 | 30.64 | 30.01 | 30.64 | 5,610 | +0.31(+1.03%) |
Aug 30, 2006 | 30.34 | 30.34 | 29.88 | 30.33 | 853 | +0.56(+1.87%) |
Aug 29, 2006 | 29.77 | 29.77 | 29.77 | 29.77 | 426 | -0.61(-2.02%) |
Aug 28, 2006 | 30.14 | 30.39 | 30.14 | 30.39 | 2,079 | -0.61(-1.98%) |
Aug 25, 2006 | 31.00 | 31.00 | 31.00 | 31.00 | 201 | +0.22(+0.71%) |
Aug 24, 2006 | 29.99 | 30.78 | 29.99 | 30.78 | 695 | +0.79(+2.62%) |
Aug 23, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Aug 22, 2006 | 29.96 | 29.99 | 29.96 | 29.99 | 365 | -0.56(-1.82%) |
Aug 21, 2006 | 30.55 | 30.55 | 30.55 | 30.55 | 243 | +0.95(+3.21%) |
Aug 18, 2006 | 29.60 | 29.60 | 29.60 | 29.60 | 121 | -0.61(-2.04%) |
Aug 17, 2006 | 29.92 | 30.99 | 29.91 | 30.21 | 2,395 | -0.29(-0.94%) |
Aug 16, 2006 | 29.51 | 30.58 | 29.40 | 30.50 | 975 | -0.25(-0.80%) |
Aug 15, 2006 | 29.90 | 31.14 | 29.32 | 30.75 | 6,122 | +0.82(+2.73%) |
Aug 14, 2006 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 29.32 | 29.93 | 29.32 | 29.93 | 487 | -0.09(-0.30%) |
Aug 10, 2006 | 31.16 | 31.16 | 30.02 | 30.02 | 745 | +0.26(+0.86%) |
Aug 09, 2006 | 29.76 | 29.76 | 29.76 | 29.76 | 731 | -0.52(-1.71%) |
Aug 08, 2006 | 30.34 | 30.75 | 27.89 | 30.28 | 7,422 | -0.34(-1.10%) |
Aug 07, 2006 | 30.46 | 30.94 | 30.46 | 30.62 | 609 | -0.47(-1.50%) |
Aug 04, 2006 | 31.16 | 31.17 | 30.55 | 31.08 | 3,540 | -0.07(-0.24%) |
Aug 03, 2006 | 30.77 | 31.49 | 30.65 | 31.16 | 1,920 | +0.00(+0.00%) |
Aug 02, 2006 | 30.90 | 31.22 | 30.85 | 31.16 | 5,888 | -0.47(-1.50%) |
Aug 01, 2006 | 30.61 | 31.76 | 30.61 | 31.63 | 6,533 | +0.42(+1.36%) |
Jul 31, 2006 | 30.58 | 31.53 | 30.58 | 31.21 | 512 | -0.02(-0.05%) |
Jul 28, 2006 | 31.23 | 31.23 | 31.22 | 31.22 | 365 | +0.02(+0.08%) |
Jul 27, 2006 | 30.95 | 31.57 | 30.81 | 31.20 | 2,879 | -0.33(-1.04%) |
Jul 26, 2006 | 32.22 | 32.22 | 30.32 | 31.53 | 1,907 | -0.08(-0.26%) |
Jul 25, 2006 | 32.43 | 32.43 | 31.50 | 31.61 | 17,937 | +0.03(+0.10%) |
Jul 24, 2006 | 31.02 | 31.77 | 31.02 | 31.58 | 7,545 | +0.42(+1.34%) |
Jul 21, 2006 | 31.13 | 31.17 | 30.87 | 31.16 | 2,118 | +0.44(+1.44%) |
Jul 20, 2006 | 31.57 | 31.57 | 29.89 | 30.72 | 3,768 | -1.25(-3.92%) |
Jul 19, 2006 | 32.39 | 32.47 | 31.90 | 31.97 | 4,274 | -0.58(-1.79%) |
Jul 18, 2006 | 31.30 | 33.10 | 31.30 | 32.55 | 21,231 | +0.61(+1.93%) |
Jul 17, 2006 | 31.19 | 32.47 | 31.16 | 31.94 | 9,671 | +0.37(+1.17%) |
Jul 14, 2006 | 31.48 | 31.77 | 31.28 | 31.57 | 3,048 | -0.20(-0.62%) |
Jul 13, 2006 | 31.36 | 31.76 | 30.60 | 31.76 | 6,934 | +0.69(+2.22%) |
Jul 12, 2006 | 31.03 | 31.53 | 31.00 | 31.08 | 4,280 | +0.07(+0.21%) |
Jul 11, 2006 | 31.50 | 31.74 | 31.01 | 31.01 | 3,556 | -0.46(-1.46%) |
Jul 10, 2006 | 30.56 | 32.11 | 30.34 | 31.47 | 17,535 | +0.53(+1.72%) |
Jul 07, 2006 | 29.93 | 31.16 | 29.57 | 30.94 | 17,720 | +0.75(+2.47%) |
Jul 06, 2006 | 30.61 | 30.61 | 30.08 | 30.19 | 14,671 | +0.18(+0.60%) |
Jul 05, 2006 | 29.93 | 30.28 | 29.59 | 30.01 | 15,147 | -0.33(-1.08%) |
Jul 03, 2006 | 30.34 | 30.34 | 29.57 | 30.34 | 14,274 | -0.74(-2.37%) |
Jun 30, 2006 | 27.47 | 31.08 | 26.71 | 31.08 | 377,829 | +4.01(+14.81%) |
Jun 29, 2006 | 27.12 | 27.14 | 25.61 | 27.07 | 6,951 | +1.31(+5.09%) |
Jun 28, 2006 | 25.57 | 26.13 | 25.51 | 25.75 | 13,544 | +0.01(+0.03%) |
Jun 27, 2006 | 25.72 | 25.75 | 25.43 | 25.75 | 16,277 | +0.02(+0.10%) |
Jun 26, 2006 | 26.02 | 26.02 | 25.34 | 25.72 | 16,342 | +0.30(+1.19%) |
Jun 23, 2006 | 24.61 | 25.69 | 24.61 | 25.42 | 19,058 | +0.20(+0.78%) |
Jun 22, 2006 | 25.01 | 25.29 | 25.01 | 25.22 | 3,170 | +0.01(+0.03%) |
Jun 21, 2006 | 25.39 | 25.66 | 25.09 | 25.21 | 13,255 | -0.05(-0.19%) |
Jun 20, 2006 | 26.05 | 26.05 | 25.26 | 25.26 | 9,275 | -1.02(-3.87%) |
Jun 19, 2006 | 26.96 | 27.39 | 26.00 | 26.28 | 10,932 | -0.36(-1.35%) |
Jun 16, 2006 | 26.24 | 26.81 | 26.23 | 26.64 | 40,595 | +0.39(+1.47%) |
Jun 15, 2006 | 26.71 | 27.02 | 26.21 | 26.25 | 9,188 | +0.02(+0.06%) |
Jun 14, 2006 | 26.79 | 26.95 | 26.21 | 26.24 | 9,673 | -0.50(-1.87%) |
Jun 13, 2006 | 27.39 | 27.39 | 26.23 | 26.74 | 7,129 | +0.50(+1.91%) |
Jun 12, 2006 | 26.20 | 26.36 | 26.20 | 26.24 | 4,458 | +0.01(+0.03%) |
Jun 09, 2006 | 25.98 | 26.25 | 25.98 | 26.23 | 1,924 | -0.07(-0.28%) |
Jun 08, 2006 | 25.79 | 26.30 | 25.65 | 26.30 | 2,927 | +0.26(+1.01%) |
Jun 07, 2006 | 26.40 | 26.77 | 25.42 | 26.04 | 18,778 | +0.05(+0.19%) |
Jun 06, 2006 | 27.22 | 27.22 | 25.91 | 25.99 | 3,050 | -1.23(-4.52%) |
Jun 05, 2006 | 28.40 | 28.97 | 27.22 | 27.22 | 4,153 | -1.85(-6.37%) |
Jun 02, 2006 | 29.52 | 30.25 | 29.04 | 29.08 | 3,329 | -0.44(-1.50%) |
Jun 01, 2006 | 29.34 | 30.26 | 28.86 | 29.52 | 7,289 | +0.50(+1.72%) |
May 31, 2006 | 28.70 | 29.02 | 28.70 | 29.02 | 3,329 | +0.03(+0.11%) |
May 30, 2006 | 28.71 | 29.34 | 28.71 | 28.98 | 3,157 | -0.64(-2.16%) |
May 26, 2006 | 29.76 | 29.83 | 28.67 | 29.62 | 6,600 | -0.59(-1.95%) |
May 25, 2006 | 30.34 | 30.34 | 29.74 | 30.21 | 3,780 | -0.11(-0.35%) |
May 24, 2006 | 29.93 | 30.32 | 29.85 | 30.32 | 5,423 | +0.37(+1.22%) |
May 23, 2006 | 30.34 | 30.34 | 29.90 | 29.96 | 5,623 | -0.10(-0.32%) |
May 22, 2006 | 29.53 | 30.34 | 29.53 | 30.05 | 1,842 | -0.03(-0.11%) |
May 19, 2006 | 30.08 | 30.34 | 29.89 | 30.08 | 1,989 | +0.21(+0.69%) |
May 18, 2006 | 30.03 | 30.30 | 29.72 | 29.88 | 3,724 | -0.03(-0.11%) |
May 17, 2006 | 29.79 | 29.98 | 29.79 | 29.91 | 2,916 | -0.02(-0.05%) |
May 16, 2006 | 30.29 | 30.30 | 29.93 | 29.93 | 5,845 | +0.00(+0.00%) |
May 15, 2006 | 29.93 | 29.93 | 29.49 | 29.93 | 1,707 | +0.00(+0.00%) |
May 12, 2006 | 29.85 | 29.93 | 29.81 | 29.93 | 6,013 | +0.02(+0.05%) |
May 11, 2006 | 30.21 | 30.21 | 29.67 | 29.91 | 7,593 | +0.01(+0.03%) |
May 10, 2006 | 31.12 | 31.12 | 29.90 | 29.90 | 5,413 | -1.04(-3.37%) |
May 09, 2006 | 29.93 | 30.94 | 29.52 | 30.94 | 5,235 | +1.03(+3.43%) |
May 08, 2006 | 30.26 | 30.34 | 29.92 | 29.92 | 4,589 | +0.00(+0.00%) |
May 05, 2006 | 30.34 | 30.54 | 29.91 | 29.92 | 2,075 | -0.01(-0.03%) |
May 04, 2006 | 29.85 | 30.26 | 29.85 | 29.93 | 5,739 | +0.00(+0.00%) |
May 03, 2006 | 30.26 | 30.34 | 29.88 | 29.93 | 4,605 | -0.04(-0.14%) |
May 02, 2006 | 29.79 | 30.34 | 29.79 | 29.97 | 5,888 | -0.07(-0.22%) |
May 01, 2006 | 30.91 | 30.91 | 29.56 | 30.03 | 8,514 | -0.24(-0.79%) |
Apr 28, 2006 | 30.27 | 30.96 | 30.13 | 30.27 | 5,000 | +0.31(+1.04%) |
Apr 27, 2006 | 29.52 | 30.23 | 29.20 | 29.96 | 6,680 | +0.61(+2.07%) |
Apr 26, 2006 | 28.08 | 29.52 | 28.08 | 29.35 | 6,534 | +1.45(+5.20%) |
Apr 25, 2006 | 27.82 | 28.29 | 27.59 | 27.90 | 3,728 | +0.43(+1.58%) |
Apr 24, 2006 | 27.72 | 28.25 | 27.39 | 27.47 | 8,664 | -0.78(-2.76%) |
Apr 21, 2006 | 28.65 | 28.65 | 28.20 | 28.25 | 1,544 | +0.11(+0.38%) |
Apr 20, 2006 | 28.27 | 28.98 | 27.95 | 28.14 | 3,012 | -0.13(-0.46%) |
Apr 19, 2006 | 28.70 | 28.70 | 28.21 | 28.27 | 853 | -0.43(-1.49%) |
Apr 18, 2006 | 28.40 | 28.70 | 28.39 | 28.70 | 1,713 | +0.99(+3.58%) |
Apr 17, 2006 | 27.88 | 27.88 | 27.58 | 27.71 | 3,923 | +0.23(+0.84%) |
Apr 13, 2006 | 27.26 | 27.48 | 27.26 | 27.48 | 1,341 | +0.71(+2.63%) |
Apr 12, 2006 | 27.63 | 27.63 | 26.54 | 26.77 | 9,309 | -0.43(-1.57%) |
Apr 11, 2006 | 26.48 | 27.32 | 26.48 | 27.20 | 3,405 | +0.48(+1.81%) |
Apr 10, 2006 | 26.57 | 27.06 | 26.30 | 26.71 | 7,054 | +0.47(+1.78%) |
Apr 07, 2006 | 27.03 | 27.03 | 26.25 | 26.25 | 4,688 | -0.16(-0.59%) |
Apr 06, 2006 | 27.02 | 27.19 | 26.08 | 26.40 | 4,822 | -0.78(-2.87%) |
Apr 05, 2006 | 27.67 | 27.67 | 27.02 | 27.18 | 7,159 | +0.21(+0.76%) |
Apr 04, 2006 | 27.22 | 27.52 | 26.69 | 26.98 | 13,346 | -0.54(-1.97%) |
Apr 03, 2006 | 27.88 | 27.88 | 27.16 | 27.52 | 4,590 | -0.30(-1.06%) |
Mar 31, 2006 | 26.91 | 27.88 | 26.91 | 27.81 | 7,560 | +0.75(+2.79%) |
Mar 30, 2006 | 26.73 | 27.43 | 26.73 | 27.06 | 2,683 | -0.25(-0.93%) |
Mar 29, 2006 | 27.50 | 27.52 | 26.95 | 27.31 | 2,572 | -0.20(-0.72%) |
Mar 28, 2006 | 26.96 | 27.87 | 26.96 | 27.51 | 6,305 | +1.02(+3.84%) |
Mar 27, 2006 | 27.67 | 28.38 | 26.49 | 26.49 | 10,843 | -1.16(-4.21%) |
Mar 24, 2006 | 25.51 | 27.66 | 25.51 | 27.66 | 12,275 | +1.56(+5.97%) |
Mar 23, 2006 | 26.01 | 26.44 | 25.57 | 26.10 | 5,732 | +0.07(+0.28%) |
Mar 22, 2006 | 26.37 | 26.74 | 24.88 | 26.02 | 14,391 | -0.97(-3.58%) |
Mar 21, 2006 | 28.21 | 28.21 | 26.37 | 26.99 | 3,264 | -0.45(-1.64%) |
Mar 20, 2006 | 28.69 | 28.69 | 27.12 | 27.44 | 6,365 | -0.86(-3.04%) |
Mar 17, 2006 | 28.70 | 28.70 | 27.89 | 28.30 | 21,860 | -0.39(-1.37%) |
Mar 16, 2006 | 28.70 | 28.70 | 28.70 | 28.70 | 1,022 | +0.27(+0.95%) |
Mar 15, 2006 | 28.43 | 28.43 | 28.43 | 28.43 | 136 | +0.45(+1.61%) |
Mar 14, 2006 | 27.91 | 28.46 | 27.30 | 27.98 | 9,711 | +0.06(+0.21%) |
Mar 13, 2006 | 27.98 | 28.93 | 27.66 | 27.92 | 8,055 | -0.08(-0.29%) |
Mar 10, 2006 | 28.71 | 28.71 | 27.88 | 28.00 | 2,439 | -0.32(-1.13%) |
Mar 09, 2006 | 29.03 | 29.21 | 27.94 | 28.32 | 3,098 | -0.29(-1.00%) |
Mar 08, 2006 | 29.04 | 29.10 | 27.80 | 28.61 | 15,964 | -1.02(-3.43%) |
Mar 07, 2006 | 30.53 | 30.53 | 29.62 | 29.62 | 1,707 | -1.29(-4.16%) |
Mar 06, 2006 | 31.80 | 31.80 | 30.79 | 30.91 | 6,506 | -0.57(-1.82%) |
Mar 03, 2006 | 31.80 | 32.00 | 31.45 | 31.49 | 4,268 | -0.79(-2.44%) |
Mar 02, 2006 | 32.33 | 33.19 | 32.13 | 32.27 | 5,262 | -1.02(-3.05%) |
Mar 01, 2006 | 33.59 | 33.59 | 32.88 | 33.29 | 3,247 | -0.37(-1.10%) |
Feb 28, 2006 | 34.10 | 34.77 | 33.63 | 33.66 | 5,604 | -0.44(-1.30%) |
Feb 27, 2006 | 33.63 | 34.46 | 33.63 | 34.10 | 1,498 | +0.07(+0.22%) |
Feb 24, 2006 | 33.54 | 34.22 | 33.54 | 34.03 | 3,158 | -1.90(-5.29%) |
Feb 23, 2006 | 35.36 | 36.86 | 35.31 | 35.93 | 3,157 | +0.67(+1.91%) |
Feb 22, 2006 | 35.75 | 35.75 | 35.26 | 35.26 | 3,522 | +0.20(+0.56%) |
Feb 21, 2006 | 35.77 | 36.28 | 34.61 | 35.06 | 5,845 | -1.55(-4.24%) |
Feb 17, 2006 | 37.71 | 37.71 | 36.20 | 36.61 | 4,658 | -0.36(-0.97%) |
Feb 16, 2006 | 35.27 | 38.02 | 35.27 | 36.97 | 19,513 | +1.86(+5.30%) |
Feb 15, 2006 | 34.80 | 35.50 | 34.44 | 35.11 | 2,805 | -0.02(-0.07%) |
Feb 14, 2006 | 35.58 | 35.58 | 35.00 | 35.13 | 1,829 | +0.13(+0.37%) |
Feb 13, 2006 | 36.13 | 36.77 | 34.07 | 35.00 | 1,822 | -0.89(-2.49%) |
Feb 10, 2006 | 36.60 | 36.85 | 35.47 | 35.90 | 2,161 | -0.51(-1.40%) |
Feb 09, 2006 | 36.08 | 36.90 | 36.08 | 36.41 | 609 | +0.21(+0.57%) |
Feb 08, 2006 | 35.34 | 36.86 | 35.26 | 36.20 | 8,140 | +0.39(+1.10%) |
Feb 07, 2006 | 37.31 | 37.31 | 35.34 | 35.81 | 2,197 | -1.41(-3.79%) |
Feb 06, 2006 | 37.22 | 37.22 | 37.22 | 37.22 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 36.89 | 37.22 | 36.80 | 37.22 | 1,343 | +0.33(+0.89%) |
Feb 02, 2006 | 37.01 | 37.29 | 36.07 | 36.89 | 1,463 | -0.25(-0.66%) |
Feb 01, 2006 | 34.26 | 37.31 | 34.26 | 37.14 | 3,928 | +1.56(+4.38%) |
Jan 31, 2006 | 36.38 | 36.38 | 35.58 | 35.58 | 961 | -0.91(-2.49%) |
Jan 30, 2006 | 35.50 | 36.49 | 35.50 | 36.49 | 1,358 | -0.61(-1.66%) |
Jan 27, 2006 | 35.67 | 37.31 | 35.67 | 37.10 | 2,500 | -0.14(-0.37%) |
Jan 26, 2006 | 35.67 | 37.31 | 35.67 | 37.24 | 5,739 | -0.13(-0.35%) |
Jan 25, 2006 | 37.69 | 37.69 | 37.31 | 37.37 | 2,667 | +0.39(+1.06%) |
Jan 24, 2006 | 36.24 | 37.72 | 36.07 | 36.98 | 2,891 | +1.11(+3.09%) |
Jan 23, 2006 | 36.24 | 36.24 | 35.87 | 35.87 | 487 | -0.16(-0.46%) |
Jan 20, 2006 | 36.34 | 36.78 | 36.04 | 36.04 | 1,280 | -0.02(-0.07%) |
Jan 19, 2006 | 34.86 | 36.06 | 34.85 | 36.06 | 2,144 | +0.84(+2.40%) |
Jan 18, 2006 | 35.18 | 35.22 | 34.43 | 35.22 | 487 | +0.02(+0.07%) |
Jan 17, 2006 | 33.94 | 35.19 | 33.94 | 35.19 | 878 | +0.18(+0.52%) |
Jan 13, 2006 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 34.45 | 35.22 | 34.45 | 35.01 | 2,073 | -0.16(-0.47%) |
Jan 11, 2006 | 35.22 | 35.23 | 34.44 | 35.18 | 4,014 | +0.08(+0.23%) |
Jan 10, 2006 | 35.09 | 35.09 | 35.09 | 35.09 | 2,368 | +0.00(+0.00%) |
Jan 09, 2006 | 35.24 | 35.24 | 35.09 | 35.09 | 1,585 | -0.30(-0.83%) |
Jan 06, 2006 | 35.67 | 35.67 | 33.22 | 35.39 | 10,212 | -0.06(-0.16%) |
Jan 05, 2006 | 34.80 | 36.00 | 34.62 | 35.45 | 10,299 | +0.23(+0.65%) |
Jan 04, 2006 | 33.62 | 35.41 | 33.62 | 35.22 | 8,253 | +1.22(+3.59%) |
Jan 03, 2006 | 34.44 | 34.45 | 33.94 | 33.99 | 1,097 | -1.09(-3.11%) |
Dec 30, 2005 | 35.09 | 35.09 | 35.09 | 35.09 | 409 | -0.57(-1.61%) |
Dec 29, 2005 | 35.64 | 35.66 | 35.64 | 35.66 | 243 | +0.60(+1.71%) |
Dec 28, 2005 | 34.06 | 35.06 | 34.06 | 35.06 | 1,585 | +0.20(+0.56%) |
Dec 27, 2005 | 34.79 | 34.86 | 33.92 | 34.86 | 9,025 | +0.44(+1.29%) |
Dec 23, 2005 | 33.52 | 34.94 | 33.22 | 34.42 | 9,278 | +1.11(+3.32%) |
Dec 22, 2005 | 33.99 | 34.71 | 33.14 | 33.31 | 7,561 | -0.74(-2.17%) |
Dec 21, 2005 | 34.09 | 35.12 | 33.28 | 34.05 | 19,303 | -0.39(-1.12%) |
Dec 20, 2005 | 34.47 | 34.47 | 33.86 | 34.44 | 15,820 | -0.11(-0.33%) |
Dec 19, 2005 | 34.06 | 35.00 | 33.92 | 34.55 | 10,767 | -0.19(-0.54%) |
Dec 16, 2005 | 34.10 | 35.00 | 33.63 | 34.74 | 38,663 | +0.52(+1.53%) |
Dec 15, 2005 | 33.44 | 34.22 | 33.44 | 34.22 | 1,085 | +0.81(+2.43%) |
Dec 14, 2005 | 31.81 | 34.44 | 31.76 | 33.40 | 4,144 | +1.63(+5.14%) |
Dec 13, 2005 | 30.66 | 32.36 | 30.66 | 31.77 | 7,576 | +1.11(+3.61%) |
Dec 12, 2005 | 30.91 | 30.91 | 30.42 | 30.67 | 2,744 | -0.90(-2.86%) |
Dec 09, 2005 | 31.59 | 31.59 | 31.21 | 31.57 | 1,191 | -0.41(-1.28%) |
Dec 08, 2005 | 33.04 | 33.04 | 31.98 | 31.98 | 853 | -0.82(-2.50%) |
Dec 07, 2005 | 32.84 | 32.84 | 32.80 | 32.80 | 1,737 | -0.27(-0.82%) |
Dec 06, 2005 | 33.04 | 33.36 | 33.04 | 33.07 | 913 | -0.62(-1.85%) |
Dec 05, 2005 | 33.69 | 33.69 | 33.69 | 33.69 | 428 | +0.27(+0.81%) |
Dec 02, 2005 | 33.71 | 33.71 | 33.42 | 33.42 | 609 | -0.20(-0.61%) |
Dec 01, 2005 | 33.89 | 34.44 | 33.32 | 33.63 | 1,968 | -0.25(-0.73%) |
Nov 30, 2005 | 33.10 | 33.87 | 33.10 | 33.87 | 1,525 | +0.68(+2.05%) |
Nov 29, 2005 | 33.21 | 34.13 | 33.19 | 33.19 | 5,080 | +0.11(+0.32%) |
Nov 28, 2005 | 32.94 | 33.43 | 32.93 | 33.08 | 1,259 | -0.66(-1.97%) |
Nov 25, 2005 | 33.01 | 34.05 | 33.01 | 33.75 | 1,586 | +0.40(+1.20%) |
Nov 23, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 121 | -0.52(-1.55%) |
Nov 22, 2005 | 35.10 | 35.10 | 33.87 | 33.87 | 478 | -1.22(-3.47%) |
Nov 21, 2005 | 34.37 | 35.26 | 34.37 | 35.09 | 2,234 | +0.13(+0.37%) |
Nov 18, 2005 | 34.02 | 35.59 | 33.22 | 34.96 | 2,917 | +1.81(+5.47%) |
Nov 17, 2005 | 33.17 | 33.62 | 33.11 | 33.15 | 1,089 | -0.72(-2.11%) |
Nov 16, 2005 | 34.04 | 34.59 | 33.86 | 33.86 | 2,317 | -0.47(-1.36%) |
Nov 15, 2005 | 35.21 | 35.40 | 34.33 | 34.33 | 6,117 | -1.01(-2.85%) |
Nov 14, 2005 | 35.34 | 35.34 | 35.34 | 35.34 | 2,195 | -0.43(-1.21%) |
Nov 11, 2005 | 34.85 | 36.25 | 34.84 | 35.77 | 1,219 | +0.90(+2.59%) |
Nov 10, 2005 | 34.88 | 34.88 | 34.45 | 34.87 | 1,275 | +0.07(+0.21%) |
Nov 09, 2005 | 34.91 | 34.91 | 34.80 | 34.80 | 1,097 | -0.15(-0.42%) |
Nov 08, 2005 | 34.97 | 34.97 | 34.56 | 34.95 | 597 | +0.01(+0.02%) |
Nov 07, 2005 | 34.85 | 35.17 | 34.77 | 34.94 | 2,830 | +0.12(+0.35%) |
Nov 04, 2005 | 35.25 | 35.25 | 34.39 | 34.81 | 914 | +0.13(+0.38%) |
Nov 03, 2005 | 35.26 | 35.26 | 34.17 | 34.68 | 1,361 | -0.68(-1.92%) |
Nov 02, 2005 | 34.95 | 35.36 | 33.63 | 35.36 | 8,285 | -0.16(-0.46%) |