Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 34.25 | 34.50 | 34.22 | 34.43 | 1,595,900 | +0.13(+0.38%) |
Aug 30, 2006 | 34.05 | 34.53 | 33.91 | 34.30 | 2,655,100 | +0.29(+0.85%) |
Aug 29, 2006 | 34.05 | 34.10 | 33.84 | 34.01 | 1,672,600 | -0.04(-0.12%) |
Aug 28, 2006 | 33.95 | 34.33 | 33.92 | 34.05 | 1,684,300 | +0.20(+0.59%) |
Aug 25, 2006 | 34.01 | 34.05 | 33.67 | 33.85 | 2,142,700 | -0.37(-1.08%) |
Aug 24, 2006 | 34.25 | 34.35 | 34.02 | 34.22 | 1,831,100 | -0.08(-0.23%) |
Aug 23, 2006 | 34.32 | 34.38 | 34.00 | 34.30 | 1,196,500 | -0.02(-0.06%) |
Aug 22, 2006 | 34.39 | 34.50 | 34.16 | 34.32 | 1,230,800 | +0.01(+0.03%) |
Aug 21, 2006 | 34.18 | 34.42 | 34.10 | 34.31 | 1,468,400 | -0.02(-0.06%) |
Aug 18, 2006 | 35.00 | 35.00 | 34.16 | 34.33 | 1,449,400 | -0.24(-0.69%) |
Aug 17, 2006 | 34.20 | 34.58 | 34.14 | 34.57 | 2,071,000 | +0.18(+0.52%) |
Aug 16, 2006 | 34.60 | 34.70 | 34.25 | 34.39 | 1,330,100 | +0.04(+0.12%) |
Aug 15, 2006 | 34.37 | 34.49 | 34.19 | 34.35 | 1,191,300 | +0.20(+0.59%) |
Aug 14, 2006 | 33.92 | 34.63 | 33.89 | 34.15 | 1,399,700 | +0.46(+1.37%) |
Aug 11, 2006 | 33.78 | 34.14 | 33.46 | 33.69 | 2,063,100 | -0.06(-0.18%) |
Aug 10, 2006 | 33.93 | 34.07 | 33.67 | 33.75 | 2,013,400 | -0.38(-1.11%) |
Aug 09, 2006 | 34.43 | 34.88 | 34.13 | 34.13 | 2,129,300 | -0.03(-0.09%) |
Aug 08, 2006 | 34.25 | 34.50 | 34.05 | 34.16 | 1,388,300 | +0.08(+0.23%) |
Aug 07, 2006 | 34.30 | 34.40 | 34.00 | 34.08 | 1,697,100 | -0.26(-0.76%) |
Aug 04, 2006 | 35.15 | 35.21 | 34.11 | 34.34 | 2,384,900 | -0.56(-1.60%) |
Aug 03, 2006 | 34.68 | 35.23 | 34.56 | 34.90 | 3,942,300 | +0.22(+0.63%) |
Aug 02, 2006 | 34.60 | 34.79 | 34.40 | 34.68 | 3,759,400 | +0.48(+1.40%) |
Aug 01, 2006 | 34.32 | 34.37 | 33.94 | 34.20 | 1,762,900 | -0.10(-0.29%) |
Jul 31, 2006 | 33.55 | 34.50 | 33.55 | 34.30 | 2,058,300 | +0.76(+2.27%) |
Jul 28, 2006 | 33.97 | 34.60 | 33.06 | 33.54 | 3,152,300 | -0.43(-1.27%) |
Jul 27, 2006 | 33.86 | 34.18 | 33.45 | 33.97 | 1,872,000 | -0.10(-0.29%) |
Jul 26, 2006 | 33.96 | 34.35 | 33.72 | 34.07 | 1,800,700 | +0.22(+0.65%) |
Jul 25, 2006 | 33.86 | 33.94 | 33.53 | 33.85 | 1,758,400 | -0.25(-0.73%) |
Jul 24, 2006 | 33.68 | 34.20 | 33.63 | 34.10 | 1,358,600 | +0.46(+1.37%) |
Jul 21, 2006 | 33.95 | 34.24 | 33.50 | 33.64 | 3,053,800 | -0.24(-0.71%) |
Jul 20, 2006 | 33.81 | 34.24 | 33.79 | 33.88 | 1,373,600 | +0.10(+0.30%) |
Jul 19, 2006 | 33.50 | 33.98 | 33.49 | 33.78 | 2,148,900 | +0.50(+1.50%) |
Jul 18, 2006 | 33.45 | 33.70 | 32.96 | 33.28 | 1,617,300 | -0.17(-0.51%) |
Jul 17, 2006 | 33.61 | 33.69 | 33.28 | 33.45 | 1,065,500 | -0.10(-0.30%) |
Jul 14, 2006 | 33.92 | 33.98 | 33.44 | 33.55 | 1,477,600 | -0.56(-1.64%) |
Jul 13, 2006 | 34.22 | 34.34 | 33.93 | 34.11 | 2,483,400 | -0.51(-1.47%) |
Jul 12, 2006 | 34.99 | 35.20 | 34.62 | 34.62 | 1,554,900 | -0.35(-1.00%) |
Jul 11, 2006 | 34.93 | 34.99 | 34.75 | 34.97 | 1,176,700 | +0.03(+0.09%) |
Jul 10, 2006 | 34.80 | 34.98 | 34.63 | 34.94 | 1,922,600 | -0.06(-0.17%) |
Jul 07, 2006 | 34.95 | 35.01 | 34.71 | 35.00 | 1,995,500 | +0.01(+0.03%) |
Jul 06, 2006 | 34.65 | 35.00 | 34.53 | 34.99 | 2,169,800 | +0.31(+0.89%) |
Jul 05, 2006 | 34.90 | 34.97 | 34.53 | 34.68 | 1,957,100 | -0.21(-0.60%) |
Jul 03, 2006 | 34.84 | 34.93 | 34.66 | 34.89 | 1,804,200 | +0.05(+0.14%) |
Jun 30, 2006 | 34.72 | 35.22 | 34.20 | 34.84 | 11,484,700 | +0.11(+0.32%) |
Jun 29, 2006 | 34.00 | 34.80 | 33.88 | 34.73 | 2,562,600 | +0.63(+1.85%) |
Jun 28, 2006 | 34.03 | 34.21 | 33.85 | 34.10 | 1,845,400 | +0.08(+0.24%) |
Jun 27, 2006 | 34.06 | 34.40 | 33.92 | 34.02 | 2,352,600 | -0.03(-0.09%) |
Jun 26, 2006 | 33.40 | 34.15 | 33.40 | 34.05 | 1,743,300 | +0.68(+2.04%) |
Jun 23, 2006 | 33.83 | 33.83 | 33.29 | 33.37 | 1,902,400 | -0.69(-2.03%) |
Jun 22, 2006 | 33.95 | 34.09 | 33.78 | 34.06 | 2,108,900 | +0.09(+0.26%) |
Jun 21, 2006 | 33.90 | 34.09 | 33.62 | 33.97 | 2,433,300 | +0.01(+0.03%) |
Jun 20, 2006 | 33.65 | 34.25 | 33.65 | 33.96 | 2,911,600 | +0.31(+0.92%) |
Jun 19, 2006 | 33.55 | 33.75 | 33.22 | 33.65 | 3,212,500 | +0.86(+2.62%) |
Jun 16, 2006 | 32.59 | 32.79 | 32.40 | 32.79 | 2,996,100 | +0.03(+0.09%) |
Jun 15, 2006 | 31.90 | 32.96 | 31.89 | 32.76 | 2,985,000 | +0.91(+2.86%) |
Jun 14, 2006 | 32.35 | 32.54 | 31.37 | 31.85 | 3,686,400 | -0.80(-2.45%) |
Jun 13, 2006 | 33.24 | 33.36 | 32.56 | 32.65 | 2,009,300 | -0.62(-1.86%) |
Jun 12, 2006 | 33.32 | 33.61 | 33.11 | 33.27 | 1,861,400 | -0.12(-0.36%) |
Jun 09, 2006 | 33.32 | 33.61 | 33.11 | 33.39 | 2,136,800 | +0.24(+0.72%) |
Jun 08, 2006 | 32.94 | 33.48 | 32.86 | 33.15 | 3,417,800 | +0.46(+1.41%) |
Jun 07, 2006 | 33.40 | 33.40 | 32.67 | 32.69 | 2,611,600 | -0.74(-2.21%) |
Jun 06, 2006 | 33.12 | 33.54 | 33.07 | 33.43 | 1,826,200 | +0.31(+0.94%) |
Jun 05, 2006 | 33.65 | 33.70 | 33.07 | 33.12 | 1,907,900 | -0.69(-2.04%) |
Jun 02, 2006 | 33.46 | 33.83 | 33.37 | 33.81 | 3,075,000 | +0.35(+1.05%) |
Jun 01, 2006 | 33.50 | 33.58 | 33.33 | 33.46 | 2,379,900 | -0.03(-0.09%) |
May 31, 2006 | 33.10 | 33.50 | 33.04 | 33.49 | 2,811,100 | +0.55(+1.67%) |
May 30, 2006 | 33.02 | 33.30 | 32.90 | 32.94 | 1,901,100 | -0.21(-0.63%) |
May 26, 2006 | 32.90 | 33.24 | 32.80 | 33.15 | 1,459,500 | -0.10(-0.30%) |
May 25, 2006 | 33.23 | 33.58 | 33.10 | 33.25 | 2,322,100 | -0.14(-0.42%) |
May 24, 2006 | 33.22 | 33.48 | 32.90 | 33.39 | 2,602,900 | +0.10(+0.30%) |
May 23, 2006 | 33.00 | 33.49 | 32.98 | 33.29 | 3,490,400 | +0.43(+1.31%) |
May 22, 2006 | 33.51 | 33.51 | 32.56 | 32.86 | 4,306,500 | +0.30(+0.92%) |
May 19, 2006 | 32.55 | 32.65 | 32.33 | 32.56 | 3,225,000 | +0.48(+1.50%) |
May 18, 2006 | 31.80 | 32.30 | 31.00 | 32.08 | 4,924,500 | +0.30(+0.94%) |
May 17, 2006 | 32.45 | 32.55 | 31.71 | 31.78 | 2,128,500 | -0.67(-2.06%) |
May 16, 2006 | 32.55 | 32.60 | 32.32 | 32.45 | 1,866,400 | -0.15(-0.46%) |
May 15, 2006 | 32.50 | 32.67 | 32.44 | 32.60 | 1,574,000 | -0.05(-0.15%) |
May 12, 2006 | 32.35 | 32.74 | 32.25 | 32.65 | 3,870,100 | -0.14(-0.43%) |
May 11, 2006 | 33.06 | 33.11 | 32.68 | 32.79 | 2,014,600 | -0.26(-0.79%) |
May 10, 2006 | 32.88 | 33.15 | 32.75 | 33.05 | 2,659,500 | +0.16(+0.49%) |
May 09, 2006 | 32.75 | 32.95 | 32.69 | 32.89 | 2,526,800 | -0.05(-0.15%) |
May 08, 2006 | 32.92 | 33.08 | 32.79 | 32.94 | 3,637,000 | -0.14(-0.42%) |
May 05, 2006 | 33.21 | 33.28 | 33.08 | 33.08 | 2,355,100 | -0.02(-0.06%) |
May 04, 2006 | 33.14 | 33.34 | 33.05 | 33.10 | 3,214,000 | -0.09(-0.27%) |
May 03, 2006 | 33.22 | 33.47 | 32.77 | 33.19 | 3,099,400 | -0.09(-0.27%) |
May 02, 2006 | 33.00 | 33.39 | 32.96 | 33.28 | 3,163,500 | +0.40(+1.22%) |
May 01, 2006 | 33.10 | 33.40 | 32.88 | 32.88 | 3,583,500 | -0.32(-0.96%) |
Apr 28, 2006 | 33.84 | 33.85 | 33.09 | 33.20 | 4,476,600 | -0.26(-0.78%) |
Apr 27, 2006 | 34.55 | 34.55 | 33.41 | 33.46 | 1,942,300 | -0.20(-0.59%) |
Apr 26, 2006 | 33.47 | 33.82 | 33.42 | 33.66 | 2,198,700 | +0.12(+0.36%) |
Apr 25, 2006 | 34.35 | 34.35 | 33.50 | 33.54 | 1,475,700 | -0.62(-1.81%) |
Apr 24, 2006 | 33.60 | 34.22 | 33.55 | 34.16 | 1,222,000 | +0.43(+1.27%) |
Apr 21, 2006 | 34.25 | 34.25 | 33.67 | 33.73 | 1,236,200 | -0.48(-1.40%) |
Apr 20, 2006 | 33.82 | 34.25 | 33.61 | 34.21 | 1,178,300 | +0.26(+0.77%) |
Apr 19, 2006 | 34.20 | 34.48 | 33.87 | 33.95 | 1,515,700 | -0.15(-0.44%) |
Apr 18, 2006 | 34.24 | 34.41 | 34.00 | 34.10 | 4,095,000 | -0.20(-0.58%) |
Apr 17, 2006 | 34.25 | 34.43 | 34.21 | 34.30 | 1,632,400 | +0.00(+0.00%) |
Apr 13, 2006 | 34.20 | 34.55 | 33.85 | 34.30 | 2,645,700 | +0.10(+0.29%) |
Apr 12, 2006 | 33.38 | 34.30 | 33.15 | 34.20 | 3,665,900 | +0.91(+2.73%) |
Apr 11, 2006 | 33.76 | 34.20 | 33.29 | 33.29 | 2,431,300 | -0.27(-0.80%) |
Apr 10, 2006 | 33.48 | 33.67 | 32.99 | 33.56 | 1,475,600 | +0.12(+0.36%) |
Apr 07, 2006 | 34.08 | 34.35 | 33.27 | 33.44 | 1,847,000 | -0.65(-1.91%) |
Apr 06, 2006 | 33.85 | 34.25 | 33.70 | 34.09 | 1,612,200 | +0.15(+0.44%) |
Apr 05, 2006 | 33.80 | 34.18 | 33.80 | 33.94 | 1,583,700 | +0.18(+0.53%) |
Apr 04, 2006 | 33.61 | 34.04 | 33.53 | 33.76 | 1,457,700 | +0.15(+0.45%) |
Apr 03, 2006 | 33.65 | 33.79 | 33.47 | 33.61 | 1,565,500 | +0.18(+0.54%) |
Mar 31, 2006 | 33.75 | 33.81 | 33.21 | 33.43 | 2,023,700 | -0.34(-1.01%) |
Mar 30, 2006 | 33.58 | 33.88 | 33.45 | 33.77 | 1,607,900 | +0.06(+0.18%) |
Mar 29, 2006 | 33.10 | 33.72 | 33.06 | 33.71 | 1,474,100 | +0.67(+2.03%) |
Mar 28, 2006 | 33.52 | 33.60 | 32.86 | 33.04 | 2,351,300 | -0.40(-1.20%) |
Mar 27, 2006 | 33.45 | 33.60 | 33.27 | 33.44 | 1,368,400 | -0.13(-0.39%) |
Mar 24, 2006 | 33.40 | 33.58 | 33.07 | 33.57 | 1,235,500 | +0.11(+0.33%) |
Mar 23, 2006 | 33.68 | 33.70 | 33.43 | 33.46 | 1,396,500 | -0.14(-0.42%) |
Mar 22, 2006 | 33.75 | 33.75 | 33.41 | 33.60 | 1,418,600 | -0.05(-0.15%) |
Mar 21, 2006 | 34.00 | 34.06 | 33.51 | 33.65 | 1,864,100 | -0.49(-1.44%) |
Mar 20, 2006 | 34.28 | 34.45 | 34.13 | 34.14 | 1,634,700 | -0.15(-0.44%) |
Mar 17, 2006 | 34.40 | 34.46 | 34.01 | 34.29 | 3,079,800 | +0.27(+0.79%) |
Mar 16, 2006 | 33.77 | 34.08 | 33.61 | 34.02 | 2,026,300 | +0.18(+0.53%) |
Mar 15, 2006 | 33.62 | 33.88 | 33.50 | 33.84 | 2,310,800 | +0.18(+0.53%) |
Mar 14, 2006 | 33.43 | 33.79 | 33.36 | 33.66 | 1,770,300 | +0.18(+0.54%) |
Mar 13, 2006 | 33.88 | 33.96 | 33.38 | 33.48 | 2,057,700 | -0.17(-0.51%) |
Mar 10, 2006 | 33.95 | 33.98 | 33.54 | 33.65 | 2,079,000 | -0.07(-0.21%) |
Mar 09, 2006 | 34.08 | 34.16 | 33.67 | 33.72 | 2,921,600 | -0.36(-1.06%) |
Mar 08, 2006 | 33.86 | 34.14 | 33.72 | 34.08 | 4,371,500 | +0.03(+0.09%) |
Mar 07, 2006 | 33.40 | 34.06 | 33.40 | 34.05 | 5,077,300 | +0.64(+1.92%) |
Mar 06, 2006 | 33.35 | 33.55 | 33.15 | 33.41 | 4,151,200 | +0.21(+0.63%) |
Mar 03, 2006 | 32.76 | 33.21 | 32.75 | 33.20 | 15,764,300 | +0.20(+0.61%) |
Mar 02, 2006 | 32.48 | 33.00 | 32.27 | 33.00 | 4,111,700 | +0.33(+1.01%) |
Mar 01, 2006 | 32.00 | 32.75 | 31.88 | 32.67 | 2,950,900 | +0.85(+2.67%) |
Feb 28, 2006 | 32.43 | 32.30 | 31.72 | 31.82 | 2,186,400 | -0.61(-1.88%) |
Feb 27, 2006 | 32.55 | 32.85 | 31.85 | 32.43 | 3,616,000 | -0.21(-0.64%) |
Feb 24, 2006 | 32.74 | 32.90 | 32.52 | 32.64 | 1,901,300 | -0.23(-0.70%) |
Feb 23, 2006 | 33.45 | 33.49 | 32.87 | 32.87 | 1,422,700 | -0.56(-1.68%) |
Feb 22, 2006 | 33.28 | 33.46 | 33.14 | 33.43 | 1,200,800 | +0.27(+0.81%) |
Feb 21, 2006 | 33.08 | 33.29 | 33.00 | 33.16 | 1,290,300 | +0.35(+1.07%) |
Feb 17, 2006 | 33.34 | 33.34 | 32.75 | 32.81 | 968,700 | -0.53(-1.59%) |
Feb 16, 2006 | 32.85 | 33.36 | 32.75 | 33.34 | 1,111,700 | +0.42(+1.28%) |
Feb 15, 2006 | 33.29 | 33.29 | 32.79 | 32.92 | 930,700 | -0.38(-1.14%) |
Feb 14, 2006 | 32.89 | 33.47 | 32.89 | 33.30 | 1,276,800 | +0.50(+1.52%) |
Feb 13, 2006 | 33.03 | 33.13 | 32.69 | 32.80 | 993,300 | -0.08(-0.24%) |
Feb 10, 2006 | 32.85 | 33.08 | 32.76 | 32.88 | 1,717,100 | +0.13(+0.40%) |
Feb 09, 2006 | 33.00 | 33.03 | 32.74 | 32.75 | 4,000,200 | -0.25(-0.76%) |
Feb 08, 2006 | 33.00 | 33.13 | 32.82 | 33.00 | 1,011,500 | +0.19(+0.58%) |
Feb 07, 2006 | 32.90 | 32.99 | 32.63 | 32.81 | 1,103,400 | -0.03(-0.09%) |
Feb 06, 2006 | 32.60 | 32.93 | 32.59 | 32.84 | 1,435,400 | +0.07(+0.21%) |
Feb 03, 2006 | 32.77 | 32.93 | 32.68 | 32.77 | 1,922,100 | -0.10(-0.30%) |
Feb 02, 2006 | 33.00 | 33.00 | 32.67 | 32.87 | 1,195,500 | -0.18(-0.54%) |
Feb 01, 2006 | 32.85 | 33.24 | 32.72 | 33.05 | 1,709,600 | +0.29(+0.89%) |
Jan 31, 2006 | 32.50 | 32.79 | 32.26 | 32.76 | 3,070,200 | +0.14(+0.43%) |
Jan 30, 2006 | 33.01 | 33.01 | 32.54 | 32.62 | 2,297,600 | -0.46(-1.39%) |
Jan 27, 2006 | 33.40 | 33.40 | 32.80 | 33.08 | 1,642,200 | -0.03(-0.09%) |
Jan 26, 2006 | 33.10 | 34.00 | 32.95 | 33.11 | 3,095,700 | +0.43(+1.32%) |
Jan 25, 2006 | 33.09 | 33.10 | 32.48 | 32.68 | 3,014,800 | -0.24(-0.73%) |
Jan 24, 2006 | 31.95 | 32.95 | 31.53 | 32.92 | 5,374,900 | +0.03(+0.09%) |
Jan 23, 2006 | 32.90 | 33.17 | 32.82 | 32.89 | 1,215,900 | +0.09(+0.27%) |
Jan 20, 2006 | 33.45 | 33.93 | 32.80 | 32.80 | 2,595,700 | -0.77(-2.29%) |
Jan 19, 2006 | 34.24 | 34.27 | 33.53 | 33.57 | 2,805,500 | -0.68(-1.99%) |
Jan 18, 2006 | 34.75 | 34.84 | 33.90 | 34.25 | 1,429,100 | -0.55(-1.58%) |
Jan 17, 2006 | 34.88 | 34.93 | 34.53 | 34.80 | 1,101,500 | -0.20(-0.57%) |
Jan 13, 2006 | 34.95 | 35.05 | 34.73 | 35.00 | 1,649,000 | +0.05(+0.14%) |
Jan 12, 2006 | 34.70 | 35.10 | 34.39 | 34.95 | 1,729,500 | +0.16(+0.46%) |
Jan 11, 2006 | 34.52 | 34.88 | 34.45 | 34.79 | 2,030,300 | +0.27(+0.78%) |
Jan 10, 2006 | 34.46 | 34.71 | 34.35 | 34.52 | 3,077,000 | -0.03(-0.09%) |
Jan 09, 2006 | 34.47 | 34.60 | 34.32 | 34.55 | 1,686,100 | +0.21(+0.61%) |
Jan 06, 2006 | 34.66 | 34.70 | 34.17 | 34.34 | 2,642,800 | -0.07(-0.20%) |
Jan 05, 2006 | 34.65 | 34.77 | 34.41 | 34.41 | 2,416,300 | -0.58(-1.66%) |
Jan 04, 2006 | 35.02 | 35.13 | 34.82 | 34.99 | 2,129,800 | +0.08(+0.23%) |
Jan 03, 2006 | 34.72 | 35.37 | 34.43 | 34.91 | 1,636,300 | +0.33(+0.95%) |
Dec 30, 2005 | 34.66 | 34.75 | 34.32 | 34.58 | 579,000 | -0.16(-0.46%) |
Dec 29, 2005 | 34.53 | 35.06 | 34.53 | 34.74 | 677,100 | +0.28(+0.81%) |
Dec 28, 2005 | 34.28 | 34.54 | 34.09 | 34.46 | 1,155,100 | +0.16(+0.47%) |
Dec 27, 2005 | 35.13 | 35.25 | 34.28 | 34.30 | 917,200 | -0.64(-1.83%) |
Dec 23, 2005 | 34.75 | 34.97 | 34.68 | 34.94 | 654,300 | +0.27(+0.78%) |
Dec 22, 2005 | 34.40 | 34.80 | 34.26 | 34.67 | 1,540,800 | +0.39(+1.14%) |
Dec 21, 2005 | 34.10 | 34.66 | 33.88 | 34.28 | 2,158,600 | +0.34(+1.00%) |
Dec 20, 2005 | 33.97 | 34.17 | 33.88 | 33.94 | 1,949,500 | +0.14(+0.41%) |
Dec 19, 2005 | 35.05 | 35.05 | 33.51 | 33.80 | 2,466,000 | -1.18(-3.37%) |
Dec 16, 2005 | 34.56 | 35.05 | 34.59 | 34.98 | 3,419,400 | +0.43(+1.24%) |
Dec 15, 2005 | 34.61 | 34.76 | 34.33 | 34.55 | 2,240,500 | -0.05(-0.14%) |
Dec 14, 2005 | 34.11 | 34.61 | 34.07 | 34.60 | 1,561,000 | +0.60(+1.76%) |
Dec 13, 2005 | 33.45 | 34.18 | 33.35 | 34.00 | 2,355,700 | +0.48(+1.43%) |
Dec 12, 2005 | 33.95 | 33.96 | 33.39 | 33.52 | 1,314,000 | -0.25(-0.74%) |
Dec 09, 2005 | 33.58 | 34.04 | 33.17 | 33.77 | 1,841,500 | +0.19(+0.57%) |
Dec 08, 2005 | 33.83 | 33.95 | 33.24 | 33.58 | 3,091,300 | -0.26(-0.77%) |
Dec 07, 2005 | 34.27 | 34.34 | 33.39 | 33.84 | 3,382,700 | -0.52(-1.51%) |
Dec 06, 2005 | 34.20 | 34.58 | 34.15 | 34.36 | 4,126,500 | -0.62(-1.77%) |
Dec 05, 2005 | 34.92 | 35.00 | 34.80 | 34.98 | 4,188,500 | +0.18(+0.52%) |
Dec 02, 2005 | 34.85 | 35.16 | 34.80 | 34.80 | 8,446,700 | -0.13(-0.37%) |
Dec 01, 2005 | 34.50 | 34.95 | 34.26 | 34.93 | 18,119,300 | +0.48(+1.39%) |
Nov 30, 2005 | 34.25 | 35.00 | 33.95 | 34.45 | 9,205,000 | +0.45(+1.32%) |
Nov 29, 2005 | 34.25 | 34.39 | 33.95 | 34.00 | 2,024,300 | -0.04(-0.12%) |
Nov 28, 2005 | 34.12 | 34.22 | 33.96 | 34.04 | 2,018,800 | +0.17(+0.50%) |
Nov 25, 2005 | 34.10 | 34.15 | 33.87 | 33.87 | 485,400 | -0.15(-0.44%) |
Nov 23, 2005 | 33.50 | 34.03 | 33.47 | 34.02 | 2,063,800 | +0.62(+1.86%) |
Nov 22, 2005 | 32.95 | 33.73 | 32.84 | 33.40 | 3,034,500 | +0.30(+0.91%) |
Nov 21, 2005 | 33.08 | 33.25 | 32.55 | 33.10 | 2,425,900 | +0.18(+0.55%) |
Nov 18, 2005 | 33.80 | 33.90 | 32.87 | 32.92 | 2,321,000 | -0.20(-0.60%) |
Nov 17, 2005 | 32.68 | 33.17 | 32.56 | 33.12 | 2,838,800 | +0.69(+2.13%) |
Nov 16, 2005 | 32.50 | 32.63 | 32.23 | 32.43 | 2,132,300 | +0.23(+0.71%) |
Nov 15, 2005 | 32.07 | 32.55 | 32.07 | 32.20 | 3,276,200 | +0.12(+0.37%) |
Nov 14, 2005 | 32.09 | 32.25 | 31.83 | 32.08 | 943,400 | -0.12(-0.37%) |
Nov 11, 2005 | 32.30 | 32.31 | 32.08 | 32.20 | 486,600 | -0.12(-0.37%) |
Nov 10, 2005 | 32.15 | 32.40 | 32.10 | 32.32 | 1,862,600 | +0.30(+0.94%) |
Nov 09, 2005 | 32.32 | 32.69 | 31.95 | 32.02 | 3,013,600 | -0.05(-0.16%) |
Nov 08, 2005 | 32.10 | 32.27 | 31.89 | 32.07 | 1,294,800 | -0.38(-1.17%) |
Nov 07, 2005 | 32.75 | 32.94 | 32.26 | 32.45 | 1,885,300 | +0.02(+0.06%) |
Nov 04, 2005 | 32.50 | 32.74 | 32.14 | 32.43 | 2,247,900 | +0.05(+0.15%) |
Nov 03, 2005 | 31.85 | 32.47 | 31.85 | 32.38 | 3,688,500 | +0.38(+1.19%) |
Nov 02, 2005 | 31.95 | 32.29 | 31.85 | 32.00 | 1,868,000 | +0.15(+0.47%) |
Nov 01, 2005 | 31.82 | 32.00 | 31.66 | 31.85 | 1,262,600 | +0.16(+0.50%) |
Oct 31, 2005 | 30.90 | 31.78 | 30.90 | 31.69 | 1,780,400 | +0.87(+2.82%) |
Oct 28, 2005 | 30.70 | 30.88 | 30.60 | 30.82 | 1,196,500 | +0.20(+0.65%) |
Oct 27, 2005 | 30.50 | 30.82 | 30.46 | 30.62 | 1,748,400 | +0.16(+0.53%) |
Oct 26, 2005 | 30.30 | 30.87 | 30.27 | 30.46 | 3,459,900 | -0.66(-2.12%) |
Oct 25, 2005 | 31.14 | 31.30 | 30.86 | 31.12 | 1,915,500 | -0.02(-0.06%) |
Oct 24, 2005 | 31.00 | 31.17 | 30.97 | 31.14 | 1,848,700 | +0.08(+0.26%) |
Oct 21, 2005 | 30.80 | 31.07 | 30.67 | 31.06 | 2,473,400 | +0.28(+0.91%) |
Oct 20, 2005 | 31.51 | 31.53 | 30.70 | 30.78 | 1,755,300 | -0.71(-2.25%) |
Oct 19, 2005 | 31.48 | 31.53 | 31.19 | 31.49 | 1,852,700 | -0.02(-0.06%) |
Oct 18, 2005 | 31.45 | 31.64 | 31.25 | 31.51 | 1,757,400 | +0.17(+0.54%) |
Oct 17, 2005 | 31.28 | 31.41 | 30.82 | 31.34 | 990,900 | +0.23(+0.74%) |
Oct 14, 2005 | 30.50 | 31.16 | 30.29 | 31.11 | 2,599,100 | +0.79(+2.61%) |
Oct 13, 2005 | 30.18 | 30.57 | 29.97 | 30.32 | 1,951,900 | +0.21(+0.70%) |
Oct 12, 2005 | 30.30 | 30.63 | 29.73 | 30.11 | 3,249,600 | -0.67(-2.18%) |
Oct 11, 2005 | 31.05 | 31.21 | 30.70 | 30.78 | 2,152,100 | -0.17(-0.55%) |
Oct 10, 2005 | 31.09 | 31.30 | 30.78 | 30.95 | 1,597,200 | +0.07(+0.23%) |
Oct 07, 2005 | 30.88 | 31.07 | 30.37 | 30.88 | 2,713,500 | +0.08(+0.26%) |
Oct 06, 2005 | 31.20 | 31.40 | 30.67 | 30.80 | 3,876,600 | -0.44(-1.41%) |
Oct 05, 2005 | 31.60 | 31.64 | 31.24 | 31.24 | 3,095,500 | -0.13(-0.41%) |
Oct 04, 2005 | 31.51 | 32.25 | 31.37 | 31.37 | 2,144,500 | -0.53(-1.66%) |
Oct 03, 2005 | 32.05 | 32.18 | 31.81 | 31.90 | 2,352,700 | -0.34(-1.05%) |
Sep 30, 2005 | 32.30 | 32.35 | 31.76 | 32.24 | 6,456,300 | +0.62(+1.96%) |
Sep 29, 2005 | 31.25 | 31.70 | 31.05 | 31.62 | 6,859,400 | +0.57(+1.84%) |
Sep 28, 2005 | 30.85 | 31.18 | 30.65 | 31.05 | 4,287,000 | +0.33(+1.07%) |
Sep 27, 2005 | 30.50 | 30.97 | 30.41 | 30.72 | 4,481,700 | +0.26(+0.85%) |
Sep 26, 2005 | 31.00 | 31.00 | 30.17 | 30.46 | 5,725,000 | -0.04(-0.13%) |
Sep 23, 2005 | 30.45 | 30.69 | 29.45 | 30.50 | 15,108,800 | +1.00(+3.39%) |
Sep 22, 2005 | 29.58 | 29.67 | 29.26 | 29.50 | 36,631,200 | -0.10(-0.34%) |
Sep 21, 2005 | 30.05 | 30.24 | 29.60 | 29.60 | 6,542,500 | -0.70(-2.31%) |
Sep 20, 2005 | 30.57 | 30.65 | 30.24 | 30.30 | 2,832,800 | -0.28(-0.92%) |
Sep 19, 2005 | 31.15 | 31.15 | 30.39 | 30.58 | 2,440,200 | -0.57(-1.83%) |
Sep 16, 2005 | 31.25 | 31.26 | 30.91 | 31.15 | 1,280,000 | +0.06(+0.19%) |
Sep 15, 2005 | 31.08 | 31.25 | 30.80 | 31.09 | 1,356,400 | -0.03(-0.10%) |
Sep 14, 2005 | 31.55 | 31.56 | 30.75 | 31.12 | 2,534,700 | -0.66(-2.08%) |
Sep 13, 2005 | 32.04 | 32.04 | 31.75 | 31.78 | 1,690,900 | -0.25(-0.78%) |
Sep 12, 2005 | 32.06 | 32.23 | 31.84 | 32.03 | 1,094,800 | +0.03(+0.09%) |
Sep 09, 2005 | 32.11 | 32.17 | 31.80 | 32.00 | 1,424,900 | -0.19(-0.59%) |
Sep 08, 2005 | 32.18 | 32.30 | 31.94 | 32.19 | 1,909,300 | +0.02(+0.06%) |
Sep 07, 2005 | 32.04 | 32.22 | 31.88 | 32.17 | 1,293,900 | +0.27(+0.85%) |
Sep 06, 2005 | 32.90 | 32.91 | 31.62 | 31.90 | 1,778,600 | -1.00(-3.04%) |
Sep 02, 2005 | 32.77 | 33.03 | 32.76 | 32.90 | 955,700 | +0.10(+0.30%) |