Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.81 | 41.27 | 40.42 | 41.23 | 35,197,616 | +0.33(+0.82%) |
Oct 30, 2006 | 41.08 | 41.32 | 40.71 | 40.90 | 30,523,712 | -0.36(-0.87%) |
Oct 27, 2006 | 41.25 | 41.64 | 41.15 | 41.25 | 33,635,376 | -0.09(-0.22%) |
Oct 26, 2006 | 40.99 | 41.76 | 40.79 | 41.35 | 45,677,740 | +0.35(+0.86%) |
Oct 25, 2006 | 40.25 | 41.22 | 40.04 | 40.99 | 44,755,884 | +0.65(+1.60%) |
Oct 24, 2006 | 40.22 | 40.54 | 40.17 | 40.35 | 34,254,800 | -0.02(-0.04%) |
Oct 23, 2006 | 39.75 | 40.37 | 39.67 | 40.37 | 29,689,328 | +0.21(+0.53%) |
Oct 20, 2006 | 40.42 | 40.42 | 40.02 | 40.15 | 36,740,632 | -0.10(-0.26%) |
Oct 19, 2006 | 40.32 | 40.45 | 39.87 | 40.26 | 40,520,736 | +0.32(+0.81%) |
Oct 18, 2006 | 40.12 | 40.41 | 39.70 | 39.93 | 33,595,708 | -0.14(-0.35%) |
Oct 17, 2006 | 40.31 | 40.32 | 39.82 | 40.07 | 29,776,976 | -0.24(-0.60%) |
Oct 16, 2006 | 39.52 | 40.34 | 39.50 | 40.31 | 33,963,796 | +0.83(+2.09%) |
Oct 13, 2006 | 39.30 | 39.68 | 39.18 | 39.49 | 35,509,232 | +0.43(+1.11%) |
Oct 12, 2006 | 38.61 | 39.11 | 38.60 | 39.06 | 32,117,826 | +0.65(+1.68%) |
Oct 11, 2006 | 38.59 | 38.71 | 38.25 | 38.41 | 35,462,292 | -0.39(-1.00%) |
Oct 10, 2006 | 38.22 | 38.95 | 38.08 | 38.80 | 39,909,976 | +0.38(+0.98%) |
Oct 09, 2006 | 39.12 | 39.19 | 38.39 | 38.42 | 33,375,724 | -0.56(-1.44%) |
Oct 06, 2006 | 38.68 | 39.04 | 38.39 | 38.98 | 33,672,272 | +0.12(+0.30%) |
Oct 05, 2006 | 38.83 | 39.10 | 38.65 | 38.86 | 38,222,152 | +0.41(+1.07%) |
Oct 04, 2006 | 37.81 | 38.54 | 37.43 | 38.45 | 44,801,264 | +0.69(+1.83%) |
Oct 03, 2006 | 38.33 | 38.39 | 37.67 | 37.76 | 39,822,156 | -0.92(-2.37%) |
Oct 02, 2006 | 38.85 | 39.12 | 38.62 | 38.68 | 33,054,234 | -0.06(-0.15%) |
Sep 29, 2006 | 38.78 | 39.07 | 38.56 | 38.74 | 35,057,312 | -0.21(-0.53%) |
Sep 28, 2006 | 38.75 | 39.15 | 38.63 | 38.95 | 40,339,900 | +0.19(+0.49%) |
Sep 27, 2006 | 38.50 | 38.93 | 38.18 | 38.75 | 40,575,992 | +0.40(+1.05%) |
Sep 26, 2006 | 37.56 | 38.46 | 37.24 | 38.35 | 38,719,976 | +0.79(+2.11%) |
Sep 25, 2006 | 37.29 | 37.79 | 36.87 | 37.56 | 50,598,480 | +0.09(+0.23%) |
Sep 22, 2006 | 37.69 | 37.72 | 37.12 | 37.47 | 31,595,058 | +0.08(+0.20%) |
Sep 21, 2006 | 37.12 | 37.73 | 37.12 | 37.40 | 39,063,292 | +0.39(+1.05%) |
Sep 20, 2006 | 37.82 | 38.14 | 36.91 | 37.01 | 52,678,464 | -0.80(-2.12%) |
Sep 19, 2006 | 38.39 | 38.44 | 37.60 | 37.81 | 34,388,348 | -0.46(-1.21%) |
Sep 18, 2006 | 37.77 | 38.39 | 37.47 | 38.28 | 36,784,972 | +0.95(+2.55%) |
Sep 15, 2006 | 37.47 | 37.68 | 37.19 | 37.32 | 57,980,280 | -0.03(-0.09%) |
Sep 14, 2006 | 37.65 | 37.83 | 37.20 | 37.36 | 36,681,564 | -0.38(-0.99%) |
Sep 13, 2006 | 37.42 | 37.96 | 37.35 | 37.73 | 37,711,684 | +0.38(+1.02%) |
Sep 12, 2006 | 37.67 | 37.79 | 37.01 | 37.35 | 43,000,160 | -0.14(-0.37%) |
Sep 11, 2006 | 38.31 | 38.33 | 37.31 | 37.49 | 62,338,064 | -1.08(-2.80%) |
Sep 08, 2006 | 39.08 | 39.22 | 38.55 | 38.57 | 34,062,700 | -0.51(-1.30%) |
Sep 07, 2006 | 38.68 | 39.28 | 38.59 | 39.08 | 42,336,740 | +0.29(+0.76%) |
Sep 06, 2006 | 39.53 | 39.54 | 38.73 | 38.78 | 46,264,600 | -0.75(-1.90%) |
Sep 05, 2006 | 39.07 | 39.63 | 38.97 | 39.53 | 30,733,132 | +0.22(+0.56%) |
Sep 01, 2006 | 39.17 | 39.51 | 38.89 | 39.31 | 30,450,962 | +0.25(+0.64%) |
Aug 31, 2006 | 39.29 | 39.41 | 39.03 | 39.07 | 33,334,498 | -0.36(-0.92%) |
Aug 30, 2006 | 40.11 | 40.12 | 39.11 | 39.43 | 45,581,608 | -0.64(-1.60%) |
Aug 29, 2006 | 40.25 | 40.33 | 39.74 | 40.07 | 37,345,328 | -0.40(-0.98%) |
Aug 28, 2006 | 40.44 | 40.53 | 40.27 | 40.47 | 31,408,156 | -0.19(-0.47%) |
Aug 25, 2006 | 40.83 | 41.12 | 40.61 | 40.66 | 32,760,978 | -0.17(-0.41%) |
Aug 24, 2006 | 40.29 | 40.89 | 40.19 | 40.83 | 35,516,856 | +0.63(+1.57%) |
Aug 23, 2006 | 40.46 | 40.54 | 39.86 | 40.20 | 30,647,390 | -0.33(-0.83%) |
Aug 22, 2006 | 40.24 | 40.56 | 40.04 | 40.53 | 39,778,504 | +0.22(+0.54%) |
Aug 21, 2006 | 40.01 | 40.43 | 40.01 | 40.31 | 38,943,252 | +0.42(+1.06%) |
Aug 18, 2006 | 39.49 | 39.89 | 39.10 | 39.89 | 33,875,628 | +0.59(+1.50%) |
Aug 17, 2006 | 38.78 | 39.35 | 38.69 | 39.30 | 49,513,796 | +0.29(+0.75%) |
Aug 16, 2006 | 39.43 | 39.80 | 38.86 | 39.01 | 45,966,148 | -0.65(-1.63%) |
Aug 15, 2006 | 40.35 | 40.37 | 39.36 | 39.66 | 47,219,368 | -0.32(-0.81%) |
Aug 14, 2006 | 40.15 | 40.21 | 39.71 | 39.98 | 34,690,612 | -0.28(-0.69%) |
Aug 11, 2006 | 40.04 | 40.39 | 39.75 | 40.26 | 31,248,970 | +0.23(+0.56%) |
Aug 10, 2006 | 39.76 | 40.11 | 39.48 | 40.03 | 38,040,100 | +0.03(+0.07%) |
Aug 09, 2006 | 40.23 | 40.65 | 39.94 | 40.00 | 47,913,276 | +0.01(+0.03%) |
Aug 08, 2006 | 39.97 | 40.31 | 39.84 | 39.99 | 41,442,248 | +0.02(+0.06%) |
Aug 07, 2006 | 39.83 | 40.19 | 39.53 | 39.97 | 36,405,804 | +0.31(+0.79%) |
Aug 04, 2006 | 39.60 | 39.73 | 39.22 | 39.66 | 37,190,648 | +0.18(+0.47%) |
Aug 03, 2006 | 39.30 | 40.00 | 39.28 | 39.47 | 37,894,080 | -0.06(-0.16%) |
Aug 02, 2006 | 39.47 | 39.97 | 39.33 | 39.53 | 44,034,956 | +0.17(+0.44%) |
Aug 01, 2006 | 38.82 | 39.40 | 38.80 | 39.36 | 28,049,834 | +0.25(+0.65%) |
Jul 31, 2006 | 38.93 | 39.22 | 38.54 | 39.11 | 35,016,604 | +0.43(+1.10%) |
Jul 28, 2006 | 38.25 | 38.85 | 38.24 | 38.68 | 35,531,060 | +0.31(+0.80%) |
Jul 27, 2006 | 38.88 | 39.06 | 38.36 | 38.37 | 50,971,416 | -0.08(-0.20%) |
Jul 26, 2006 | 37.82 | 38.78 | 37.80 | 38.45 | 53,722,096 | +0.50(+1.31%) |
Jul 25, 2006 | 37.73 | 38.10 | 37.48 | 37.95 | 32,260,730 | +0.22(+0.58%) |
Jul 24, 2006 | 37.15 | 37.83 | 37.06 | 37.73 | 38,831,180 | +0.83(+2.24%) |
Jul 21, 2006 | 37.28 | 37.40 | 36.90 | 36.91 | 47,732,956 | -0.18(-0.50%) |
Jul 20, 2006 | 37.21 | 37.44 | 37.02 | 37.09 | 36,004,980 | -0.24(-0.63%) |
Jul 19, 2006 | 37.31 | 37.46 | 36.75 | 37.33 | 43,300,344 | +0.03(+0.08%) |
Jul 18, 2006 | 37.18 | 37.49 | 36.92 | 37.30 | 36,788,264 | +0.35(+0.95%) |
Jul 17, 2006 | 37.24 | 37.47 | 36.70 | 36.95 | 34,154,332 | -0.52(-1.39%) |
Jul 14, 2006 | 37.28 | 37.53 | 36.93 | 37.47 | 37,213,164 | +0.48(+1.30%) |
Jul 13, 2006 | 37.03 | 37.35 | 36.77 | 36.99 | 37,503,128 | +0.06(+0.16%) |
Jul 12, 2006 | 36.95 | 37.10 | 36.57 | 36.93 | 30,509,336 | -0.01(-0.02%) |
Jul 11, 2006 | 36.49 | 37.10 | 36.49 | 36.94 | 31,410,756 | +0.54(+1.49%) |
Jul 10, 2006 | 36.37 | 36.71 | 36.24 | 36.39 | 22,899,930 | +0.12(+0.32%) |
Jul 07, 2006 | 36.77 | 36.88 | 36.08 | 36.28 | 32,092,362 | -0.36(-0.99%) |
Jul 06, 2006 | 36.23 | 36.66 | 36.17 | 36.64 | 41,015,964 | +0.53(+1.47%) |
Jul 05, 2006 | 35.74 | 36.32 | 35.58 | 36.11 | 34,201,100 | +0.23(+0.64%) |
Jul 03, 2006 | 35.68 | 36.06 | 35.63 | 35.88 | 16,386,119 | +0.46(+1.30%) |
Jun 30, 2006 | 36.17 | 36.17 | 35.42 | 35.42 | 56,013,404 | -0.59(-1.64%) |
Jun 29, 2006 | 35.34 | 36.11 | 35.29 | 36.01 | 45,573,120 | +0.72(+2.05%) |
Jun 28, 2006 | 34.52 | 35.34 | 34.52 | 35.29 | 40,019,100 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.59 | 34.04 | 34.44 | 46,707,340 | +0.48(+1.41%) |
Jun 26, 2006 | 33.54 | 34.07 | 33.43 | 33.96 | 24,320,132 | +0.42(+1.24%) |
Jun 23, 2006 | 33.57 | 33.97 | 33.49 | 33.54 | 27,175,956 | +0.08(+0.22%) |
Jun 22, 2006 | 33.32 | 33.63 | 33.28 | 33.47 | 28,894,264 | -0.05(-0.15%) |
Jun 21, 2006 | 33.11 | 33.99 | 33.05 | 33.52 | 39,056,192 | +0.39(+1.17%) |
Jun 20, 2006 | 33.29 | 33.68 | 33.06 | 33.13 | 34,398,396 | +0.00(+0.00%) |
Jun 19, 2006 | 33.93 | 33.95 | 33.03 | 33.13 | 34,948,532 | -0.81(-2.40%) |
Jun 16, 2006 | 34.03 | 34.34 | 33.58 | 33.95 | 48,097,752 | -0.18(-0.54%) |
Jun 15, 2006 | 33.52 | 34.38 | 33.46 | 34.13 | 43,162,984 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.48 | 32.70 | 33.37 | 43,075,680 | +0.66(+2.03%) |
Jun 13, 2006 | 33.34 | 33.66 | 32.70 | 32.70 | 47,656,048 | -0.92(-2.73%) |
Jun 12, 2006 | 34.09 | 34.26 | 33.56 | 33.62 | 32,765,828 | -0.32(-0.95%) |
Jun 09, 2006 | 34.58 | 34.58 | 33.77 | 33.95 | 36,551,304 | -0.44(-1.29%) |
Jun 08, 2006 | 33.70 | 34.47 | 33.38 | 34.39 | 57,866,824 | +0.43(+1.28%) |
Jun 07, 2006 | 34.81 | 34.85 | 33.95 | 33.96 | 48,508,276 | -0.91(-2.62%) |
Jun 06, 2006 | 34.64 | 35.40 | 34.58 | 34.87 | 41,458,704 | +0.20(+0.58%) |
Jun 05, 2006 | 35.85 | 35.91 | 34.64 | 34.67 | 35,516,508 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.71 | 34.93 | 35.59 | 30,060,878 | +0.31(+0.88%) |
Jun 01, 2006 | 34.87 | 35.30 | 34.64 | 35.28 | 30,966,108 | +0.12(+0.33%) |
May 31, 2006 | 34.76 | 35.25 | 34.50 | 35.16 | 44,820,148 | +0.41(+1.18%) |
May 30, 2006 | 35.62 | 35.68 | 34.70 | 34.75 | 30,947,400 | -0.80(-2.24%) |
May 26, 2006 | 35.52 | 35.63 | 35.14 | 35.55 | 23,046,472 | +0.03(+0.10%) |
May 25, 2006 | 35.09 | 35.75 | 34.94 | 35.52 | 33,999,652 | +0.82(+2.36%) |
May 24, 2006 | 34.64 | 35.16 | 34.15 | 34.70 | 42,549,968 | -0.17(-0.48%) |
May 23, 2006 | 35.39 | 35.63 | 34.75 | 34.86 | 34,377,436 | -0.23(-0.64%) |
May 22, 2006 | 34.61 | 35.45 | 34.38 | 35.09 | 39,511,748 | +0.19(+0.55%) |
May 19, 2006 | 34.58 | 35.24 | 34.35 | 34.90 | 46,220,604 | +0.32(+0.94%) |
May 18, 2006 | 34.78 | 35.22 | 34.56 | 34.58 | 33,098,232 | -0.17(-0.48%) |
May 17, 2006 | 35.48 | 35.64 | 34.60 | 34.74 | 46,623,676 | -1.03(-2.87%) |
May 16, 2006 | 35.86 | 36.20 | 35.53 | 35.77 | 27,423,654 | -0.02(-0.06%) |
May 15, 2006 | 35.51 | 36.07 | 35.42 | 35.79 | 33,800,280 | -0.14(-0.39%) |
May 12, 2006 | 36.64 | 36.66 | 35.83 | 35.93 | 33,255,166 | -0.70(-1.92%) |
May 11, 2006 | 37.01 | 37.10 | 36.52 | 36.64 | 31,222,122 | -0.24(-0.66%) |
May 10, 2006 | 36.66 | 36.92 | 36.37 | 36.88 | 26,568,658 | -0.03(-0.09%) |
May 09, 2006 | 36.72 | 37.05 | 36.62 | 36.91 | 24,303,330 | +0.13(+0.36%) |
May 08, 2006 | 36.72 | 37.00 | 36.47 | 36.78 | 28,718,968 | -0.17(-0.45%) |
May 05, 2006 | 36.89 | 36.98 | 36.49 | 36.95 | 24,523,142 | +0.40(+1.09%) |
May 04, 2006 | 36.82 | 37.18 | 36.31 | 36.55 | 40,163,216 | -0.27(-0.72%) |
May 03, 2006 | 37.29 | 37.39 | 36.49 | 36.82 | 39,712,336 | -0.52(-1.39%) |
May 02, 2006 | 36.84 | 37.39 | 36.84 | 37.33 | 32,848,280 | +0.72(+1.97%) |
May 01, 2006 | 36.60 | 37.14 | 36.56 | 36.61 | 34,249,776 | +0.20(+0.54%) |
Apr 28, 2006 | 36.12 | 36.66 | 36.09 | 36.42 | 35,773,736 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.60 | 35.22 | 36.04 | 47,313,948 | -0.39(-1.08%) |
Apr 26, 2006 | 36.94 | 37.41 | 36.38 | 36.43 | 40,211,892 | -0.49(-1.33%) |
Apr 25, 2006 | 37.44 | 37.51 | 36.45 | 36.92 | 37,727,792 | -0.27(-0.71%) |
Apr 24, 2006 | 37.38 | 37.45 | 37.09 | 37.18 | 28,343,608 | -0.34(-0.91%) |
Apr 21, 2006 | 37.06 | 37.53 | 37.01 | 37.53 | 37,696,268 | +0.62(+1.69%) |
Apr 20, 2006 | 36.95 | 37.40 | 36.56 | 36.90 | 40,108,136 | -0.22(-0.59%) |
Apr 19, 2006 | 36.43 | 37.23 | 36.33 | 37.12 | 36,240,728 | +0.44(+1.20%) |
Apr 18, 2006 | 36.08 | 36.83 | 36.05 | 36.68 | 38,658,484 | +0.86(+2.40%) |
Apr 17, 2006 | 35.68 | 35.90 | 35.57 | 35.82 | 20,038,044 | +0.28(+0.80%) |
Apr 13, 2006 | 35.48 | 35.67 | 35.22 | 35.54 | 20,025,746 | +0.06(+0.16%) |
Apr 12, 2006 | 35.82 | 35.94 | 35.33 | 35.48 | 24,454,548 | -0.31(-0.87%) |
Apr 11, 2006 | 35.91 | 36.21 | 35.68 | 35.79 | 25,508,746 | +0.03(+0.10%) |
Apr 10, 2006 | 35.67 | 35.85 | 35.50 | 35.76 | 22,442,984 | +0.35(+0.99%) |
Apr 07, 2006 | 35.66 | 36.13 | 35.35 | 35.41 | 27,953,004 | -0.44(-1.22%) |
Apr 06, 2006 | 35.56 | 36.20 | 35.56 | 35.85 | 26,691,122 | -0.04(-0.11%) |
Apr 05, 2006 | 35.58 | 35.90 | 35.53 | 35.89 | 27,348,826 | +0.24(+0.66%) |
Apr 04, 2006 | 35.23 | 35.80 | 34.89 | 35.65 | 25,769,090 | +0.42(+1.18%) |
Apr 03, 2006 | 35.42 | 35.78 | 35.14 | 35.23 | 28,891,840 | +0.10(+0.28%) |
Mar 31, 2006 | 35.16 | 35.32 | 35.11 | 35.14 | 33,447,436 | -0.15(-0.43%) |
Mar 30, 2006 | 35.36 | 35.64 | 35.22 | 35.29 | 27,313,836 | -0.09(-0.26%) |
Mar 29, 2006 | 35.19 | 35.50 | 35.19 | 35.38 | 33,111,396 | +0.19(+0.54%) |
Mar 28, 2006 | 35.48 | 35.73 | 35.14 | 35.19 | 35,032,888 | -0.20(-0.55%) |
Mar 27, 2006 | 35.28 | 35.49 | 35.18 | 35.38 | 20,507,462 | +0.07(+0.20%) |
Mar 24, 2006 | 35.30 | 35.61 | 35.16 | 35.31 | 26,737,024 | -0.05(-0.13%) |
Mar 23, 2006 | 35.28 | 35.42 | 35.17 | 35.36 | 26,731,828 | +0.12(+0.33%) |
Mar 22, 2006 | 35.00 | 35.50 | 35.00 | 35.24 | 27,890,646 | +0.19(+0.54%) |
Mar 21, 2006 | 35.02 | 35.35 | 34.85 | 35.05 | 35,911,964 | +0.03(+0.10%) |
Mar 20, 2006 | 35.08 | 35.42 | 34.83 | 35.02 | 29,057,780 | -0.23(-0.64%) |
Mar 17, 2006 | 35.68 | 35.68 | 35.21 | 35.24 | 46,617,268 | -0.34(-0.96%) |
Mar 16, 2006 | 35.20 | 35.75 | 35.13 | 35.59 | 32,870,278 | +0.36(+1.02%) |
Mar 15, 2006 | 35.03 | 35.33 | 34.88 | 35.23 | 31,175,700 | +0.12(+0.35%) |
Mar 14, 2006 | 34.38 | 35.14 | 34.32 | 35.11 | 31,878,960 | +0.68(+1.96%) |
Mar 13, 2006 | 34.45 | 34.62 | 34.32 | 34.43 | 29,248,146 | +0.27(+0.78%) |
Mar 10, 2006 | 34.02 | 34.18 | 33.74 | 34.17 | 35,081,216 | +0.15(+0.44%) |
Mar 09, 2006 | 34.60 | 34.64 | 33.98 | 34.02 | 37,809,552 | -0.46(-1.32%) |
Mar 08, 2006 | 34.32 | 34.88 | 34.15 | 34.47 | 38,383,072 | -0.08(-0.23%) |
Mar 07, 2006 | 34.58 | 34.65 | 34.32 | 34.55 | 32,345,952 | -0.18(-0.52%) |
Mar 06, 2006 | 35.19 | 35.27 | 34.65 | 34.73 | 22,152,674 | -0.47(-1.34%) |
Mar 03, 2006 | 35.12 | 35.50 | 35.11 | 35.20 | 31,563,186 | +0.08(+0.21%) |
Mar 02, 2006 | 34.66 | 35.20 | 34.63 | 35.13 | 34,176,504 | +0.29(+0.85%) |
Mar 01, 2006 | 34.40 | 34.95 | 34.37 | 34.84 | 28,372,708 | +0.56(+1.63%) |
Feb 28, 2006 | 34.59 | 34.49 | 34.12 | 34.27 | 33,243,386 | -0.32(-0.92%) |
Feb 27, 2006 | 34.75 | 34.94 | 34.58 | 34.59 | 21,742,670 | -0.29(-0.83%) |
Feb 24, 2006 | 34.84 | 35.06 | 34.74 | 34.88 | 22,849,178 | +0.34(+0.99%) |
Feb 23, 2006 | 34.64 | 34.95 | 34.43 | 34.54 | 30,715,984 | -0.25(-0.71%) |
Feb 22, 2006 | 34.99 | 35.07 | 34.62 | 34.79 | 27,185,482 | -0.29(-0.82%) |
Feb 21, 2006 | 35.22 | 35.39 | 35.01 | 35.08 | 30,575,504 | +0.12(+0.35%) |
Feb 17, 2006 | 34.85 | 35.03 | 34.76 | 34.96 | 33,255,686 | +0.17(+0.50%) |
Feb 16, 2006 | 34.58 | 34.78 | 34.36 | 34.78 | 34,742,924 | +0.28(+0.82%) |
Feb 15, 2006 | 34.53 | 34.61 | 34.09 | 34.50 | 37,535,868 | +0.12(+0.35%) |
Feb 14, 2006 | 34.21 | 34.58 | 33.95 | 34.38 | 36,416,024 | -0.03(-0.08%) |
Feb 13, 2006 | 34.31 | 34.84 | 34.12 | 34.41 | 29,164,656 | +0.10(+0.29%) |
Feb 10, 2006 | 34.67 | 35.18 | 33.83 | 34.31 | 45,359,196 | -0.28(-0.82%) |
Feb 09, 2006 | 34.96 | 35.44 | 34.49 | 34.59 | 39,068,836 | -0.27(-0.78%) |
Feb 08, 2006 | 34.64 | 35.01 | 34.45 | 34.86 | 38,086,176 | -0.09(-0.26%) |
Feb 07, 2006 | 35.56 | 35.71 | 34.87 | 34.96 | 36,614,184 | -0.82(-2.29%) |
Feb 06, 2006 | 35.62 | 36.15 | 35.59 | 35.78 | 32,500,114 | +0.33(+0.94%) |
Feb 03, 2006 | 35.59 | 35.69 | 35.23 | 35.44 | 32,614,958 | -0.32(-0.90%) |
Feb 02, 2006 | 35.74 | 35.96 | 35.34 | 35.76 | 37,073,380 | +0.00(+0.00%) |
Feb 01, 2006 | 36.24 | 36.42 | 35.74 | 35.76 | 35,644,864 | -0.46(-1.27%) |
Jan 31, 2006 | 36.23 | 36.63 | 35.97 | 36.23 | 42,037,248 | -0.21(-0.57%) |
Jan 30, 2006 | 36.30 | 36.92 | 36.25 | 36.43 | 51,000,516 | +1.05(+2.97%) |
Jan 27, 2006 | 34.61 | 35.52 | 34.82 | 35.38 | 37,081,000 | +0.77(+2.24%) |
Jan 26, 2006 | 35.09 | 35.23 | 34.39 | 34.61 | 42,540,444 | -0.15(-0.43%) |
Jan 25, 2006 | 35.41 | 35.59 | 34.38 | 34.76 | 42,455,568 | -0.43(-1.23%) |
Jan 24, 2006 | 35.16 | 35.52 | 35.07 | 35.19 | 31,308,904 | -0.14(-0.39%) |
Jan 23, 2006 | 34.94 | 35.59 | 34.71 | 35.33 | 33,387,330 | +0.39(+1.11%) |
Jan 20, 2006 | 35.68 | 35.83 | 34.84 | 34.94 | 45,025,756 | -0.56(-1.58%) |
Jan 19, 2006 | 35.03 | 35.62 | 34.88 | 35.50 | 32,673,850 | +0.47(+1.35%) |
Jan 18, 2006 | 35.63 | 35.65 | 34.71 | 35.03 | 28,116,522 | -0.50(-1.40%) |
Jan 17, 2006 | 35.37 | 35.64 | 35.26 | 35.53 | 31,509,662 | +0.33(+0.93%) |
Jan 13, 2006 | 34.36 | 35.21 | 34.36 | 35.20 | 29,575,698 | +0.77(+2.23%) |
Jan 12, 2006 | 34.93 | 35.22 | 34.41 | 34.43 | 36,601,536 | -0.36(-1.05%) |
Jan 11, 2006 | 34.45 | 34.92 | 34.25 | 34.79 | 30,013,416 | +0.24(+0.68%) |
Jan 10, 2006 | 34.18 | 34.73 | 34.15 | 34.56 | 30,953,116 | +0.27(+0.77%) |
Jan 09, 2006 | 34.52 | 34.56 | 34.22 | 34.29 | 30,034,202 | -0.02(-0.05%) |
Jan 06, 2006 | 33.92 | 34.38 | 33.92 | 34.31 | 30,085,302 | +0.66(+1.97%) |
Jan 05, 2006 | 33.81 | 33.96 | 33.41 | 33.65 | 29,721,200 | -0.17(-0.50%) |
Jan 04, 2006 | 33.83 | 33.97 | 33.52 | 33.81 | 33,060,990 | +0.06(+0.17%) |
Jan 03, 2006 | 32.57 | 33.76 | 32.57 | 33.76 | 41,349,060 | +1.33(+4.09%) |
Dec 30, 2005 | 32.39 | 32.73 | 32.20 | 32.43 | 25,088,348 | -0.04(-0.12%) |
Dec 29, 2005 | 32.48 | 32.77 | 32.39 | 32.47 | 24,513,442 | -0.01(-0.02%) |
Dec 28, 2005 | 32.36 | 32.69 | 32.36 | 32.47 | 25,900,734 | +0.22(+0.68%) |
Dec 27, 2005 | 32.91 | 32.91 | 32.10 | 32.25 | 29,789,794 | -0.71(-2.15%) |
Dec 23, 2005 | 32.76 | 33.18 | 32.70 | 32.96 | 19,583,352 | +0.00(+0.00%) |
Dec 22, 2005 | 33.36 | 33.47 | 32.85 | 32.96 | 24,274,230 | -0.29(-0.87%) |
Dec 21, 2005 | 33.53 | 33.63 | 33.08 | 33.25 | 26,138,734 | -0.19(-0.57%) |
Dec 20, 2005 | 33.29 | 33.65 | 33.29 | 33.44 | 22,071,088 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.82 | 33.27 | 33.31 | 27,058,342 | -0.21(-0.62%) |
Dec 16, 2005 | 34.35 | 34.44 | 33.51 | 33.52 | 49,890,544 | -0.83(-2.40%) |
Dec 15, 2005 | 34.56 | 34.57 | 34.18 | 34.34 | 24,447,274 | -0.21(-0.62%) |
Dec 14, 2005 | 34.11 | 34.60 | 34.09 | 34.56 | 24,931,588 | +0.46(+1.35%) |
Dec 13, 2005 | 34.09 | 34.55 | 34.01 | 34.10 | 25,748,478 | +0.12(+0.34%) |
Dec 12, 2005 | 33.95 | 34.14 | 33.77 | 33.98 | 23,193,706 | +0.21(+0.62%) |
Dec 09, 2005 | 34.20 | 34.25 | 33.51 | 33.77 | 27,487,052 | -0.53(-1.55%) |
Dec 08, 2005 | 34.18 | 34.37 | 33.96 | 34.30 | 27,923,038 | +0.23(+0.68%) |
Dec 07, 2005 | 34.46 | 34.62 | 33.81 | 34.07 | 35,960,288 | -0.39(-1.12%) |
Dec 06, 2005 | 34.51 | 34.86 | 34.38 | 34.46 | 27,728,862 | +0.10(+0.30%) |
Dec 05, 2005 | 34.28 | 34.70 | 34.25 | 34.36 | 33,682,836 | +0.25(+0.74%) |
Dec 02, 2005 | 34.30 | 34.32 | 33.88 | 34.10 | 23,315,130 | -0.16(-0.47%) |
Dec 01, 2005 | 33.51 | 34.29 | 33.70 | 34.26 | 29,344,800 | +0.76(+2.27%) |
Nov 30, 2005 | 33.88 | 33.99 | 33.48 | 33.50 | 36,858,416 | -0.18(-0.53%) |
Nov 29, 2005 | 34.06 | 34.31 | 33.63 | 33.68 | 29,565,824 | -0.23(-0.68%) |
Nov 28, 2005 | 34.38 | 34.55 | 33.85 | 33.91 | 25,910,434 | -0.79(-2.28%) |
Nov 25, 2005 | 34.75 | 34.79 | 34.62 | 34.70 | 11,592,695 | +0.14(+0.40%) |
Nov 23, 2005 | 34.34 | 34.78 | 34.18 | 34.56 | 21,711,318 | +0.12(+0.35%) |
Nov 22, 2005 | 34.38 | 34.48 | 34.13 | 34.44 | 29,595,618 | +0.17(+0.49%) |
Nov 21, 2005 | 33.78 | 34.28 | 33.77 | 34.27 | 30,857,154 | +0.65(+1.92%) |
Nov 18, 2005 | 33.54 | 33.71 | 32.99 | 33.63 | 36,611,412 | +0.50(+1.52%) |
Nov 17, 2005 | 33.22 | 33.42 | 32.99 | 33.13 | 33,704,488 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.08 | 32.40 | 33.01 | 36,894,100 | +0.43(+1.33%) |
Nov 15, 2005 | 32.71 | 33.03 | 32.48 | 32.58 | 36,407,016 | -0.13(-0.39%) |
Nov 14, 2005 | 32.80 | 32.90 | 32.42 | 32.70 | 26,620,450 | +0.08(+0.23%) |
Nov 11, 2005 | 32.50 | 32.77 | 32.43 | 32.63 | 22,060,002 | +0.04(+0.12%) |
Nov 10, 2005 | 33.08 | 33.08 | 32.24 | 32.59 | 46,095,540 | -0.61(-1.83%) |
Nov 09, 2005 | 33.13 | 33.67 | 32.82 | 33.20 | 43,854,464 | +0.08(+0.23%) |
Nov 08, 2005 | 32.80 | 33.24 | 32.76 | 33.12 | 28,791,200 | +0.16(+0.47%) |
Nov 07, 2005 | 33.43 | 33.39 | 32.35 | 32.96 | 38,378,568 | -0.46(-1.38%) |
Nov 04, 2005 | 33.81 | 33.89 | 33.05 | 33.43 | 42,266,932 | -0.39(-1.14%) |
Nov 03, 2005 | 33.39 | 33.96 | 33.13 | 33.81 | 36,084,484 | +0.69(+2.07%) |
Nov 02, 2005 | 32.62 | 33.20 | 32.43 | 33.13 | 37,681,024 | +0.57(+1.74%) |