Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.81 | 35.90 | 34.73 | 35.27 | 1,912,417 | +0.05(+0.14%) |
Aug 30, 2006 | 34.60 | 35.90 | 34.52 | 35.22 | 1,855,732 | +0.73(+2.12%) |
Aug 29, 2006 | 33.30 | 34.63 | 33.25 | 34.49 | 1,796,541 | +1.21(+3.64%) |
Aug 28, 2006 | 33.03 | 33.35 | 32.95 | 33.28 | 1,332,528 | +0.20(+0.60%) |
Aug 25, 2006 | 32.78 | 33.52 | 32.43 | 33.08 | 1,255,156 | +0.08(+0.24%) |
Aug 24, 2006 | 33.05 | 33.25 | 32.61 | 33.00 | 1,183,125 | -0.01(-0.03%) |
Aug 23, 2006 | 34.20 | 34.63 | 32.30 | 33.01 | 2,666,434 | -1.27(-3.70%) |
Aug 22, 2006 | 35.17 | 35.75 | 34.20 | 34.28 | 1,295,793 | -1.03(-2.92%) |
Aug 21, 2006 | 35.60 | 35.76 | 34.98 | 35.31 | 1,177,938 | -0.53(-1.48%) |
Aug 18, 2006 | 37.17 | 37.19 | 35.43 | 35.84 | 2,361,499 | -1.35(-3.63%) |
Aug 17, 2006 | 36.46 | 38.75 | 36.10 | 37.19 | 4,442,864 | +2.07(+5.89%) |
Aug 16, 2006 | 34.78 | 35.30 | 34.20 | 35.12 | 1,557,033 | +0.66(+1.92%) |
Aug 15, 2006 | 34.15 | 34.89 | 33.78 | 34.46 | 2,088,229 | +0.74(+2.19%) |
Aug 14, 2006 | 34.00 | 34.40 | 33.40 | 33.72 | 880,210 | -0.01(-0.03%) |
Aug 11, 2006 | 34.53 | 34.74 | 33.56 | 33.73 | 978,186 | -1.09(-3.13%) |
Aug 10, 2006 | 35.07 | 35.28 | 34.43 | 34.82 | 852,754 | -0.46(-1.30%) |
Aug 09, 2006 | 35.44 | 36.13 | 34.92 | 35.28 | 1,519,501 | +0.18(+0.51%) |
Aug 08, 2006 | 34.75 | 35.43 | 34.47 | 35.10 | 1,197,586 | +0.51(+1.47%) |
Aug 07, 2006 | 34.53 | 35.20 | 34.12 | 34.59 | 994,207 | -0.37(-1.06%) |
Aug 04, 2006 | 36.60 | 36.76 | 34.25 | 34.96 | 1,729,726 | -1.17(-3.24%) |
Aug 03, 2006 | 35.79 | 36.41 | 35.41 | 36.13 | 1,129,553 | +0.20(+0.56%) |
Aug 02, 2006 | 35.77 | 36.48 | 35.41 | 35.93 | 1,160,075 | +0.38(+1.07%) |
Aug 01, 2006 | 36.68 | 37.15 | 35.07 | 35.55 | 1,268,141 | -1.37(-3.71%) |
Jul 31, 2006 | 37.51 | 37.76 | 36.30 | 36.92 | 852,909 | -0.80(-2.12%) |
Jul 28, 2006 | 37.00 | 37.87 | 36.45 | 37.72 | 628,225 | +1.00(+2.72%) |
Jul 27, 2006 | 37.38 | 38.18 | 36.28 | 36.72 | 1,266,666 | -0.58(-1.55%) |
Jul 26, 2006 | 35.34 | 37.55 | 35.01 | 37.30 | 2,419,724 | +2.00(+5.67%) |
Jul 25, 2006 | 35.42 | 36.01 | 34.40 | 35.30 | 2,436,147 | -0.40(-1.12%) |
Jul 24, 2006 | 33.13 | 36.03 | 33.13 | 35.70 | 9,743,968 | +6.20(+21.02%) |
Jul 21, 2006 | 31.26 | 31.11 | 28.43 | 29.50 | 3,915,300 | -1.76(-5.63%) |
Jul 20, 2006 | 32.31 | 33.94 | 31.11 | 31.26 | 2,286,300 | -1.01(-3.13%) |
Jul 19, 2006 | 30.79 | 32.66 | 30.77 | 32.27 | 1,742,013 | +1.38(+4.47%) |
Jul 18, 2006 | 31.72 | 31.72 | 29.66 | 30.89 | 2,613,759 | -0.68(-2.15%) |
Jul 17, 2006 | 31.40 | 32.29 | 31.28 | 31.57 | 777,803 | +0.05(+0.16%) |
Jul 14, 2006 | 32.21 | 32.57 | 31.16 | 31.52 | 1,784,163 | -0.58(-1.81%) |
Jul 13, 2006 | 33.48 | 33.48 | 31.93 | 32.10 | 2,141,044 | -1.47(-4.38%) |
Jul 12, 2006 | 34.00 | 34.36 | 32.94 | 33.57 | 1,949,032 | -0.69(-2.01%) |
Jul 11, 2006 | 33.32 | 34.33 | 32.70 | 34.26 | 1,526,562 | +0.78(+2.33%) |
Jul 10, 2006 | 33.99 | 34.35 | 33.00 | 33.48 | 1,630,740 | -0.29(-0.86%) |
Jul 07, 2006 | 33.75 | 33.93 | 32.95 | 33.77 | 1,255,374 | -0.02(-0.06%) |
Jul 06, 2006 | 33.35 | 34.41 | 33.30 | 33.79 | 1,114,063 | +0.60(+1.81%) |
Jul 05, 2006 | 34.13 | 34.23 | 32.79 | 33.19 | 1,717,859 | -1.33(-3.85%) |
Jul 03, 2006 | 34.84 | 34.84 | 34.12 | 34.52 | 647,094 | -0.63(-1.79%) |
Jun 30, 2006 | 34.73 | 35.15 | 33.57 | 35.15 | 4,728,493 | +0.55(+1.59%) |
Jun 29, 2006 | 32.83 | 34.79 | 32.60 | 34.60 | 1,957,700 | +2.05(+6.30%) |
Jun 28, 2006 | 34.21 | 34.21 | 31.60 | 32.55 | 2,787,397 | -1.47(-4.32%) |
Jun 27, 2006 | 34.81 | 34.81 | 33.20 | 34.02 | 2,038,008 | -0.79(-2.27%) |
Jun 26, 2006 | 35.00 | 35.40 | 34.78 | 34.81 | 1,627,500 | +0.39(+1.13%) |
Jun 23, 2006 | 33.89 | 34.85 | 33.23 | 34.42 | 2,086,245 | +0.39(+1.15%) |
Jun 22, 2006 | 33.29 | 34.14 | 32.85 | 34.03 | 2,450,031 | +0.48(+1.43%) |
Jun 21, 2006 | 31.70 | 33.83 | 31.56 | 33.55 | 3,198,515 | +1.99(+6.31%) |
Jun 20, 2006 | 31.80 | 32.51 | 31.30 | 31.56 | 2,203,201 | -0.27(-0.85%) |
Jun 19, 2006 | 33.05 | 33.37 | 31.60 | 31.83 | 3,830,642 | -1.21(-3.66%) |
Jun 16, 2006 | 34.42 | 34.61 | 32.81 | 33.04 | 3,812,939 | -1.96(-5.60%) |
Jun 15, 2006 | 34.00 | 35.57 | 33.80 | 35.00 | 3,518,675 | +1.22(+3.61%) |
Jun 14, 2006 | 33.75 | 34.19 | 33.18 | 33.78 | 2,484,291 | +0.28(+0.84%) |
Jun 13, 2006 | 34.43 | 35.15 | 33.24 | 33.50 | 1,981,793 | -1.10(-3.18%) |
Jun 12, 2006 | 36.28 | 36.30 | 34.26 | 34.60 | 2,238,870 | -1.66(-4.58%) |
Jun 09, 2006 | 37.10 | 38.15 | 35.95 | 36.26 | 1,672,967 | -0.73(-1.97%) |
Jun 08, 2006 | 36.50 | 37.34 | 35.02 | 36.99 | 2,364,215 | +0.41(+1.12%) |
Jun 07, 2006 | 36.91 | 39.08 | 36.00 | 36.58 | 3,969,902 | +0.41(+1.13%) |
Jun 06, 2006 | 36.36 | 36.98 | 35.10 | 36.17 | 3,594,444 | -0.33(-0.90%) |
Jun 05, 2006 | 37.64 | 37.77 | 36.28 | 36.50 | 2,004,226 | -1.49(-3.92%) |
Jun 02, 2006 | 39.96 | 41.00 | 37.77 | 37.99 | 2,807,799 | -2.44(-6.04%) |
Jun 01, 2006 | 39.08 | 40.56 | 38.81 | 40.43 | 1,478,255 | +1.42(+3.64%) |
May 31, 2006 | 39.00 | 39.50 | 38.23 | 39.01 | 1,174,336 | +0.01(+0.03%) |
May 30, 2006 | 39.16 | 39.71 | 38.97 | 39.00 | 1,387,980 | -0.29(-0.74%) |
May 26, 2006 | 38.77 | 39.43 | 38.00 | 39.29 | 877,490 | +0.68(+1.76%) |
May 25, 2006 | 39.69 | 39.92 | 38.26 | 38.61 | 1,388,247 | -0.33(-0.85%) |
May 24, 2006 | 38.60 | 40.00 | 37.94 | 38.94 | 1,688,063 | +0.50(+1.30%) |
May 23, 2006 | 39.65 | 40.27 | 38.35 | 38.44 | 1,521,706 | -0.74(-1.89%) |
May 22, 2006 | 39.53 | 39.69 | 37.97 | 39.18 | 1,319,478 | -0.86(-2.15%) |
May 19, 2006 | 39.96 | 41.42 | 39.05 | 40.04 | 1,462,572 | +0.37(+0.93%) |
May 18, 2006 | 40.67 | 41.18 | 39.51 | 39.67 | 940,400 | -0.73(-1.81%) |
May 17, 2006 | 41.00 | 41.82 | 40.14 | 40.40 | 1,641,309 | -0.93(-2.25%) |
May 16, 2006 | 40.32 | 41.88 | 40.30 | 41.33 | 1,889,470 | +0.98(+2.43%) |
May 15, 2006 | 40.91 | 41.13 | 39.97 | 40.35 | 1,261,647 | -0.78(-1.90%) |
May 12, 2006 | 40.71 | 42.11 | 40.07 | 41.13 | 1,572,973 | +0.36(+0.88%) |
May 11, 2006 | 42.42 | 42.43 | 40.70 | 40.77 | 1,370,325 | -1.39(-3.30%) |
May 10, 2006 | 43.32 | 43.49 | 41.99 | 42.16 | 1,028,304 | -1.13(-2.61%) |
May 09, 2006 | 43.59 | 44.21 | 42.90 | 43.29 | 1,093,418 | -0.19(-0.44%) |
May 08, 2006 | 45.01 | 45.20 | 43.09 | 43.48 | 1,771,565 | -1.72(-3.81%) |
May 05, 2006 | 45.46 | 45.98 | 44.88 | 45.20 | 735,244 | -0.09(-0.20%) |
May 04, 2006 | 46.65 | 46.87 | 45.13 | 45.29 | 1,401,077 | -1.20(-2.58%) |
May 03, 2006 | 46.97 | 47.01 | 46.05 | 46.49 | 1,732,421 | -0.52(-1.11%) |
May 02, 2006 | 46.68 | 47.94 | 46.52 | 47.01 | 1,015,459 | +0.33(+0.71%) |
May 01, 2006 | 46.36 | 47.77 | 46.02 | 46.68 | 1,431,759 | +0.07(+0.15%) |
Apr 28, 2006 | 46.13 | 47.19 | 46.04 | 46.61 | 837,500 | -0.04(-0.09%) |
Apr 27, 2006 | 47.53 | 47.94 | 46.29 | 46.65 | 3,569,255 | -1.27(-2.65%) |
Apr 26, 2006 | 50.00 | 51.13 | 46.97 | 47.92 | 1,944,066 | -1.98(-3.97%) |
Apr 25, 2006 | 50.22 | 50.36 | 48.84 | 49.90 | 2,192,568 | -0.31(-0.62%) |
Apr 24, 2006 | 51.89 | 51.94 | 48.80 | 50.21 | 7,464,069 | -6.02(-10.71%) |
Apr 21, 2006 | 57.93 | 57.93 | 54.80 | 56.23 | 2,579,611 | -1.20(-2.09%) |
Apr 20, 2006 | 56.90 | 58.76 | 56.56 | 57.43 | 1,420,404 | +0.17(+0.30%) |
Apr 19, 2006 | 56.27 | 58.19 | 55.29 | 57.26 | 2,312,481 | +1.16(+2.07%) |
Apr 18, 2006 | 54.18 | 56.34 | 54.30 | 56.10 | 1,437,574 | +1.92(+3.54%) |
Apr 17, 2006 | 55.90 | 55.90 | 53.28 | 54.18 | 1,000,849 | -1.31(-2.36%) |
Apr 13, 2006 | 54.70 | 55.94 | 54.64 | 55.49 | 1,383,399 | +0.88(+1.61%) |
Apr 12, 2006 | 55.57 | 55.58 | 53.82 | 54.61 | 1,818,309 | -0.96(-1.73%) |
Apr 11, 2006 | 56.25 | 56.88 | 54.43 | 55.57 | 1,110,859 | -0.68(-1.21%) |
Apr 10, 2006 | 57.41 | 57.55 | 55.76 | 56.25 | 865,986 | -1.34(-2.33%) |
Apr 07, 2006 | 59.28 | 59.40 | 56.60 | 57.59 | 867,706 | -1.67(-2.82%) |
Apr 06, 2006 | 59.56 | 60.00 | 58.26 | 59.26 | 1,185,705 | -0.51(-0.85%) |
Apr 05, 2006 | 59.02 | 60.00 | 58.47 | 59.77 | 2,332,315 | +2.27(+3.95%) |
Apr 04, 2006 | 58.67 | 59.10 | 55.00 | 57.50 | 3,730,954 | +3.20(+5.89%) |
Apr 03, 2006 | 55.03 | 55.50 | 54.10 | 54.30 | 1,600,775 | -0.65(-1.18%) |
Mar 31, 2006 | 54.10 | 55.23 | 53.40 | 54.95 | 1,267,453 | +1.08(+2.00%) |
Mar 30, 2006 | 56.00 | 56.06 | 53.50 | 53.87 | 1,680,069 | -2.01(-3.60%) |
Mar 29, 2006 | 50.55 | 55.95 | 50.53 | 55.88 | 3,332,137 | +5.61(+11.16%) |
Mar 28, 2006 | 51.83 | 51.83 | 49.72 | 50.27 | 1,389,465 | -1.63(-3.14%) |
Mar 27, 2006 | 52.35 | 53.65 | 51.82 | 51.90 | 897,152 | -0.34(-0.65%) |
Mar 24, 2006 | 52.50 | 52.60 | 50.81 | 52.24 | 1,891,875 | +0.19(+0.37%) |
Mar 23, 2006 | 49.15 | 52.14 | 49.15 | 52.05 | 2,153,500 | +2.79(+5.66%) |
Mar 22, 2006 | 47.85 | 49.48 | 47.31 | 49.26 | 1,321,600 | +1.56(+3.27%) |
Mar 21, 2006 | 47.33 | 50.17 | 47.31 | 47.70 | 1,948,677 | +0.06(+0.13%) |
Mar 20, 2006 | 48.03 | 48.48 | 47.37 | 47.64 | 637,589 | -0.17(-0.36%) |
Mar 17, 2006 | 47.58 | 48.71 | 46.31 | 47.81 | 1,309,079 | +0.23(+0.48%) |
Mar 16, 2006 | 50.21 | 50.70 | 47.46 | 47.58 | 977,736 | -2.61(-5.20%) |
Mar 15, 2006 | 50.22 | 50.78 | 49.41 | 50.19 | 1,073,983 | +0.18(+0.36%) |
Mar 14, 2006 | 47.88 | 50.10 | 47.88 | 50.01 | 1,320,732 | +2.09(+4.36%) |
Mar 13, 2006 | 48.35 | 48.98 | 47.59 | 47.92 | 892,210 | -0.28(-0.58%) |
Mar 10, 2006 | 48.53 | 49.41 | 47.80 | 48.20 | 722,155 | -0.03(-0.06%) |
Mar 09, 2006 | 48.21 | 50.40 | 47.66 | 48.23 | 1,940,211 | +0.09(+0.19%) |
Mar 08, 2006 | 47.12 | 48.45 | 46.26 | 48.14 | 1,001,158 | +0.64(+1.35%) |
Mar 07, 2006 | 49.08 | 49.17 | 46.99 | 47.50 | 864,460 | -1.73(-3.51%) |
Mar 06, 2006 | 50.00 | 50.05 | 48.68 | 49.23 | 1,020,502 | -0.73(-1.46%) |
Mar 03, 2006 | 49.55 | 50.17 | 49.35 | 49.96 | 1,191,962 | +0.06(+0.12%) |
Mar 02, 2006 | 49.85 | 50.80 | 49.19 | 49.90 | 1,056,801 | -0.41(-0.81%) |
Mar 01, 2006 | 48.19 | 50.92 | 47.85 | 50.31 | 1,535,505 | +2.33(+4.86%) |
Feb 28, 2006 | 48.40 | 49.17 | 47.93 | 47.98 | 868,045 | -0.42(-0.87%) |
Feb 27, 2006 | 47.42 | 48.58 | 47.00 | 48.40 | 883,178 | +0.91(+1.92%) |
Feb 24, 2006 | 46.35 | 47.86 | 46.05 | 47.49 | 896,240 | +1.14(+2.46%) |
Feb 23, 2006 | 46.22 | 47.35 | 45.80 | 46.35 | 982,105 | -0.06(-0.13%) |
Feb 22, 2006 | 45.95 | 46.84 | 44.25 | 46.41 | 1,142,883 | +0.91(+2.00%) |
Feb 21, 2006 | 47.32 | 47.32 | 45.35 | 45.50 | 737,198 | -1.47(-3.13%) |
Feb 17, 2006 | 48.20 | 48.23 | 46.67 | 46.97 | 619,637 | -1.25(-2.59%) |
Feb 16, 2006 | 47.47 | 48.36 | 47.31 | 48.22 | 864,200 | +1.01(+2.14%) |
Feb 15, 2006 | 45.55 | 47.34 | 45.55 | 47.21 | 1,261,123 | +1.57(+3.44%) |
Feb 14, 2006 | 45.05 | 46.14 | 44.99 | 45.64 | 1,456,602 | +0.72(+1.60%) |
Feb 13, 2006 | 46.82 | 46.82 | 44.69 | 44.92 | 1,350,859 | -1.88(-4.02%) |
Feb 10, 2006 | 48.44 | 48.56 | 45.93 | 46.80 | 1,668,837 | -1.57(-3.25%) |
Feb 09, 2006 | 48.32 | 50.40 | 48.32 | 48.37 | 1,040,157 | +0.01(+0.02%) |
Feb 08, 2006 | 48.97 | 49.18 | 47.82 | 48.36 | 849,985 | -0.48(-0.98%) |
Feb 07, 2006 | 48.59 | 49.03 | 47.98 | 48.84 | 1,340,782 | +0.53(+1.10%) |
Feb 06, 2006 | 49.62 | 50.00 | 47.63 | 48.31 | 1,214,574 | -1.09(-2.21%) |
Feb 03, 2006 | 47.46 | 49.80 | 47.10 | 49.40 | 1,870,721 | +1.61(+3.37%) |
Feb 02, 2006 | 48.94 | 50.33 | 47.28 | 47.79 | 1,544,848 | -1.19(-2.43%) |
Feb 01, 2006 | 49.00 | 50.08 | 48.29 | 48.98 | 1,213,904 | -0.25(-0.51%) |
Jan 31, 2006 | 50.86 | 50.88 | 48.79 | 49.23 | 1,283,052 | -1.76(-3.45%) |
Jan 30, 2006 | 51.97 | 52.00 | 50.81 | 50.99 | 1,336,124 | -1.21(-2.32%) |
Jan 27, 2006 | 51.12 | 52.77 | 51.01 | 52.20 | 2,097,992 | +0.87(+1.69%) |
Jan 26, 2006 | 49.02 | 51.75 | 48.70 | 51.33 | 3,292,884 | +2.29(+4.67%) |
Jan 25, 2006 | 48.27 | 51.03 | 48.14 | 49.04 | 10,099,425 | +7.50(+18.05%) |
Jan 24, 2006 | 42.38 | 42.99 | 41.29 | 41.54 | 2,191,946 | +1.49(+3.72%) |
Jan 23, 2006 | 40.20 | 40.44 | 39.43 | 40.05 | 886,042 | +0.13(+0.33%) |
Jan 20, 2006 | 41.85 | 42.02 | 39.76 | 39.92 | 880,826 | -2.16(-5.14%) |
Jan 19, 2006 | 40.66 | 42.69 | 40.66 | 42.08 | 1,043,395 | +1.68(+4.16%) |
Jan 18, 2006 | 40.00 | 41.31 | 39.57 | 40.40 | 1,324,874 | +0.17(+0.42%) |
Jan 17, 2006 | 40.70 | 40.70 | 39.43 | 40.23 | 744,295 | -0.75(-1.83%) |
Jan 13, 2006 | 41.28 | 41.55 | 40.35 | 40.98 | 700,957 | -0.19(-0.46%) |
Jan 12, 2006 | 42.10 | 42.30 | 40.74 | 41.17 | 1,043,300 | -1.01(-2.39%) |
Jan 11, 2006 | 41.17 | 42.54 | 40.64 | 42.18 | 1,244,935 | +1.00(+2.43%) |
Jan 10, 2006 | 39.70 | 41.38 | 39.60 | 41.18 | 1,102,560 | +1.14(+2.85%) |
Jan 09, 2006 | 40.15 | 40.84 | 39.65 | 40.04 | 723,236 | -0.30(-0.74%) |
Jan 06, 2006 | 39.57 | 40.50 | 39.02 | 40.34 | 796,416 | +0.77(+1.95%) |
Jan 05, 2006 | 38.06 | 39.77 | 37.86 | 39.57 | 919,373 | +1.61(+4.24%) |
Jan 04, 2006 | 38.27 | 38.90 | 37.32 | 37.96 | 869,359 | -0.07(-0.18%) |
Jan 03, 2006 | 36.80 | 38.29 | 36.20 | 38.03 | 1,473,095 | +1.37(+3.74%) |
Dec 30, 2005 | 37.40 | 37.42 | 36.33 | 36.66 | 438,308 | -0.79(-2.11%) |
Dec 29, 2005 | 37.45 | 38.03 | 37.27 | 37.45 | 504,918 | +0.09(+0.24%) |
Dec 28, 2005 | 37.23 | 37.49 | 36.73 | 37.36 | 802,800 | +0.01(+0.03%) |
Dec 27, 2005 | 38.27 | 38.75 | 37.00 | 37.35 | 695,700 | -0.92(-2.40%) |
Dec 23, 2005 | 38.00 | 38.48 | 37.99 | 38.27 | 305,115 | +0.30(+0.79%) |
Dec 22, 2005 | 37.48 | 37.98 | 37.32 | 37.97 | 333,385 | +0.45(+1.20%) |
Dec 21, 2005 | 36.67 | 37.74 | 36.61 | 37.52 | 680,214 | +0.74(+2.01%) |
Dec 20, 2005 | 36.69 | 37.70 | 35.73 | 36.78 | 741,273 | -0.03(-0.08%) |
Dec 19, 2005 | 38.10 | 38.44 | 36.70 | 36.81 | 1,272,215 | -1.62(-4.22%) |
Dec 16, 2005 | 37.76 | 38.73 | 36.93 | 38.43 | 1,178,239 | +0.76(+2.02%) |
Dec 15, 2005 | 38.75 | 39.05 | 37.26 | 37.67 | 1,034,990 | -1.16(-2.99%) |
Dec 14, 2005 | 38.61 | 39.19 | 38.23 | 38.83 | 603,661 | +0.06(+0.15%) |
Dec 13, 2005 | 39.28 | 39.40 | 38.70 | 38.77 | 648,799 | -0.62(-1.57%) |
Dec 12, 2005 | 39.42 | 39.53 | 38.88 | 39.39 | 554,834 | +0.23(+0.59%) |
Dec 09, 2005 | 39.17 | 39.70 | 38.68 | 39.16 | 569,342 | +0.06(+0.15%) |
Dec 08, 2005 | 39.54 | 40.85 | 38.18 | 39.10 | 1,184,370 | -0.65(-1.64%) |
Dec 07, 2005 | 39.80 | 40.13 | 39.03 | 39.75 | 663,855 | -0.05(-0.13%) |
Dec 06, 2005 | 39.24 | 40.65 | 39.06 | 39.80 | 1,172,550 | -0.79(-1.95%) |
Dec 05, 2005 | 41.09 | 41.40 | 40.14 | 40.59 | 541,538 | -0.43(-1.05%) |
Dec 02, 2005 | 41.15 | 41.24 | 40.55 | 41.02 | 740,435 | +0.02(+0.05%) |
Dec 01, 2005 | 38.90 | 41.86 | 38.90 | 41.00 | 2,058,572 | +2.15(+5.53%) |
Nov 30, 2005 | 39.34 | 39.60 | 38.30 | 38.85 | 1,406,978 | +1.27(+3.38%) |
Nov 29, 2005 | 37.94 | 38.19 | 37.43 | 37.58 | 557,987 | -0.20(-0.53%) |
Nov 28, 2005 | 38.80 | 38.80 | 37.43 | 37.78 | 718,093 | -0.99(-2.55%) |
Nov 25, 2005 | 38.53 | 38.79 | 38.13 | 38.77 | 206,676 | +0.18(+0.47%) |
Nov 23, 2005 | 38.73 | 39.29 | 38.20 | 38.59 | 895,692 | -0.17(-0.44%) |
Nov 22, 2005 | 37.98 | 39.38 | 37.80 | 38.76 | 1,331,075 | +0.69(+1.81%) |
Nov 21, 2005 | 37.69 | 38.19 | 37.03 | 38.07 | 694,743 | +0.42(+1.12%) |
Nov 18, 2005 | 37.65 | 38.30 | 37.12 | 37.65 | 984,624 | +0.01(+0.03%) |
Nov 17, 2005 | 36.44 | 37.84 | 36.29 | 37.64 | 1,106,413 | +1.23(+3.38%) |
Nov 16, 2005 | 37.18 | 37.81 | 36.06 | 36.41 | 976,102 | -0.78(-2.10%) |
Nov 15, 2005 | 36.34 | 37.95 | 36.18 | 37.19 | 1,793,263 | +0.88(+2.42%) |
Nov 14, 2005 | 35.78 | 36.44 | 35.69 | 36.31 | 896,793 | +0.53(+1.48%) |
Nov 11, 2005 | 35.45 | 36.00 | 35.24 | 35.78 | 793,201 | +0.33(+0.93%) |
Nov 10, 2005 | 35.10 | 35.67 | 34.77 | 35.45 | 1,132,704 | +0.41(+1.17%) |
Nov 09, 2005 | 35.00 | 35.50 | 34.74 | 35.04 | 987,829 | +0.17(+0.49%) |
Nov 08, 2005 | 34.55 | 35.49 | 34.52 | 34.87 | 1,761,933 | +0.27(+0.78%) |
Nov 07, 2005 | 33.48 | 34.80 | 33.48 | 34.60 | 1,380,287 | +1.06(+3.16%) |
Nov 04, 2005 | 33.63 | 33.87 | 33.12 | 33.54 | 712,315 | -0.13(-0.39%) |
Nov 03, 2005 | 32.95 | 33.98 | 32.95 | 33.67 | 1,068,773 | +0.68(+2.06%) |
Nov 02, 2005 | 31.87 | 33.25 | 31.87 | 32.99 | 1,242,285 | +1.08(+3.38%) |
Nov 01, 2005 | 32.00 | 32.17 | 31.26 | 31.91 | 779,204 | -0.26(-0.81%) |
Oct 31, 2005 | 31.34 | 32.74 | 31.34 | 32.17 | 1,674,258 | +0.74(+2.35%) |
Oct 28, 2005 | 31.17 | 31.52 | 30.15 | 31.43 | 989,833 | +0.27(+0.87%) |
Oct 27, 2005 | 31.79 | 32.11 | 31.04 | 31.16 | 944,231 | -1.21(-3.74%) |
Oct 26, 2005 | 31.40 | 32.90 | 31.29 | 32.37 | 2,114,728 | +0.92(+2.93%) |
Oct 25, 2005 | 32.18 | 32.30 | 31.00 | 31.45 | 1,769,865 | -0.87(-2.69%) |
Oct 24, 2005 | 31.20 | 33.42 | 30.48 | 32.32 | 8,539,829 | +5.64(+21.14%) |
Oct 21, 2005 | 27.72 | 27.95 | 26.56 | 26.68 | 1,516,166 | -0.99(-3.58%) |
Oct 20, 2005 | 26.77 | 27.95 | 26.77 | 27.67 | 1,943,879 | +0.67(+2.48%) |
Oct 19, 2005 | 27.01 | 27.21 | 26.61 | 27.00 | 1,326,576 | -0.30(-1.10%) |
Oct 18, 2005 | 27.30 | 27.55 | 26.86 | 27.30 | 1,008,224 | -0.10(-0.36%) |
Oct 17, 2005 | 27.48 | 27.60 | 27.12 | 27.40 | 971,525 | -0.14(-0.51%) |
Oct 14, 2005 | 28.35 | 28.65 | 27.17 | 27.54 | 1,338,679 | -0.88(-3.10%) |
Oct 13, 2005 | 27.15 | 28.61 | 27.11 | 28.42 | 1,302,002 | +1.27(+4.68%) |
Oct 12, 2005 | 27.01 | 27.34 | 26.51 | 27.15 | 2,086,163 | -0.05(-0.18%) |
Oct 11, 2005 | 28.21 | 28.48 | 26.92 | 27.20 | 2,163,088 | -1.11(-3.92%) |
Oct 10, 2005 | 28.97 | 28.97 | 27.87 | 28.31 | 1,056,537 | -0.60(-2.08%) |
Oct 07, 2005 | 29.27 | 29.57 | 28.68 | 28.91 | 601,521 | -0.09(-0.31%) |
Oct 06, 2005 | 30.12 | 30.17 | 28.51 | 29.00 | 1,206,107 | -0.90(-3.01%) |
Oct 05, 2005 | 30.56 | 30.82 | 29.60 | 29.90 | 743,232 | -0.81(-2.64%) |
Oct 04, 2005 | 30.83 | 31.13 | 30.44 | 30.71 | 762,015 | -0.19(-0.61%) |
Oct 03, 2005 | 30.75 | 32.03 | 30.75 | 30.90 | 1,306,835 | +0.51(+1.68%) |
Sep 30, 2005 | 30.45 | 30.49 | 29.85 | 30.39 | 918,615 | -0.32(-1.04%) |
Sep 29, 2005 | 29.58 | 31.15 | 29.51 | 30.71 | 684,582 | +1.06(+3.58%) |
Sep 28, 2005 | 29.78 | 30.25 | 29.55 | 29.65 | 570,895 | -0.16(-0.54%) |
Sep 27, 2005 | 30.52 | 30.52 | 29.53 | 29.81 | 793,828 | -0.63(-2.07%) |
Sep 26, 2005 | 31.56 | 31.88 | 30.38 | 30.44 | 511,711 | -1.07(-3.40%) |
Sep 23, 2005 | 31.51 | 31.59 | 30.29 | 31.51 | 486,538 | +1.04(+3.41%) |
Sep 22, 2005 | 30.47 | 31.33 | 30.15 | 30.47 | 627,030 | -0.53(-1.71%) |
Sep 21, 2005 | 31.09 | 31.27 | 30.81 | 31.00 | 847,579 | -0.15(-0.48%) |
Sep 20, 2005 | 31.17 | 31.75 | 31.11 | 31.15 | 486,842 | -0.06(-0.19%) |
Sep 19, 2005 | 32.01 | 32.36 | 31.04 | 31.21 | 426,875 | -0.78(-2.44%) |
Sep 16, 2005 | 31.71 | 32.23 | 31.00 | 31.99 | 955,230 | +0.52(+1.65%) |
Sep 15, 2005 | 32.25 | 32.57 | 31.45 | 31.47 | 597,704 | -0.80(-2.48%) |
Sep 14, 2005 | 32.66 | 33.20 | 32.10 | 32.27 | 714,400 | -0.55(-1.68%) |
Sep 13, 2005 | 32.52 | 33.05 | 32.05 | 32.82 | 1,388,582 | +0.46(+1.42%) |
Sep 12, 2005 | 32.42 | 32.76 | 32.31 | 32.36 | 652,165 | -0.15(-0.46%) |
Sep 09, 2005 | 32.76 | 33.98 | 32.11 | 32.51 | 1,422,627 | -0.05(-0.15%) |
Sep 08, 2005 | 31.85 | 33.10 | 31.82 | 32.56 | 868,411 | +0.69(+2.17%) |
Sep 07, 2005 | 31.50 | 31.95 | 31.15 | 31.87 | 557,447 | +0.29(+0.92%) |
Sep 06, 2005 | 31.04 | 31.72 | 31.04 | 31.58 | 443,242 | +0.55(+1.77%) |
Sep 02, 2005 | 30.91 | 31.32 | 30.91 | 31.03 | 702,881 | +0.03(+0.10%) |