Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 36.86 | 37.02 | 36.28 | 36.93 | 2,523,829 | +0.51(+1.39%) |
Aug 30, 2006 | 36.79 | 37.02 | 36.41 | 36.42 | 3,092,705 | -0.31(-0.85%) |
Aug 29, 2006 | 36.16 | 36.81 | 36.02 | 36.73 | 3,146,875 | +0.58(+1.59%) |
Aug 28, 2006 | 35.76 | 36.27 | 35.76 | 36.16 | 1,722,621 | +0.28(+0.79%) |
Aug 25, 2006 | 36.05 | 36.30 | 35.87 | 35.87 | 2,095,108 | -0.38(-1.06%) |
Aug 24, 2006 | 35.91 | 36.31 | 35.91 | 36.26 | 1,943,603 | +0.37(+1.04%) |
Aug 23, 2006 | 35.65 | 35.99 | 35.64 | 35.88 | 1,459,507 | +0.16(+0.44%) |
Aug 22, 2006 | 35.99 | 36.16 | 35.66 | 35.73 | 2,753,580 | -0.33(-0.90%) |
Aug 21, 2006 | 36.01 | 36.21 | 35.90 | 36.05 | 1,998,289 | +0.12(+0.34%) |
Aug 18, 2006 | 35.63 | 35.93 | 35.54 | 35.93 | 1,630,102 | +0.34(+0.95%) |
Aug 17, 2006 | 35.77 | 35.90 | 35.59 | 35.59 | 1,883,413 | -0.23(-0.63%) |
Aug 16, 2006 | 35.67 | 35.86 | 35.54 | 35.82 | 1,876,362 | +0.28(+0.80%) |
Aug 15, 2006 | 35.62 | 35.89 | 35.52 | 35.54 | 2,413,424 | +0.01(+0.03%) |
Aug 14, 2006 | 35.71 | 35.83 | 35.51 | 35.52 | 1,621,675 | -0.04(-0.11%) |
Aug 11, 2006 | 35.90 | 36.00 | 35.45 | 35.56 | 1,975,245 | -0.49(-1.35%) |
Aug 10, 2006 | 35.44 | 36.09 | 35.44 | 36.05 | 2,100,267 | +0.56(+1.57%) |
Aug 09, 2006 | 35.74 | 35.95 | 35.44 | 35.49 | 1,719,182 | -0.16(-0.46%) |
Aug 08, 2006 | 35.74 | 35.87 | 35.62 | 35.66 | 1,796,912 | +0.06(+0.16%) |
Aug 07, 2006 | 35.47 | 35.62 | 35.30 | 35.60 | 1,645,235 | +0.13(+0.38%) |
Aug 04, 2006 | 35.48 | 35.62 | 35.26 | 35.47 | 1,757,015 | +0.01(+0.02%) |
Aug 03, 2006 | 35.16 | 35.58 | 35.09 | 35.46 | 1,695,106 | +0.29(+0.83%) |
Aug 02, 2006 | 35.42 | 35.59 | 35.11 | 35.17 | 2,516,262 | -0.26(-0.72%) |
Aug 01, 2006 | 35.26 | 35.50 | 35.23 | 35.42 | 2,402,934 | -0.08(-0.21%) |
Jul 31, 2006 | 35.32 | 35.56 | 35.29 | 35.50 | 2,479,804 | +0.06(+0.18%) |
Jul 28, 2006 | 35.21 | 35.73 | 35.15 | 35.44 | 1,967,506 | +0.44(+1.25%) |
Jul 27, 2006 | 35.53 | 35.59 | 34.80 | 35.00 | 3,011,191 | -0.47(-1.33%) |
Jul 26, 2006 | 35.47 | 36.04 | 35.38 | 35.47 | 4,399,332 | +0.52(+1.50%) |
Jul 25, 2006 | 34.80 | 35.06 | 34.58 | 34.95 | 2,553,923 | +0.10(+0.28%) |
Jul 24, 2006 | 34.44 | 34.90 | 34.39 | 34.85 | 2,691,843 | +0.50(+1.46%) |
Jul 21, 2006 | 34.99 | 34.99 | 34.33 | 34.35 | 3,940,172 | -0.63(-1.81%) |
Jul 20, 2006 | 35.19 | 35.45 | 34.98 | 34.98 | 2,389,348 | -0.14(-0.40%) |
Jul 19, 2006 | 34.64 | 35.26 | 34.45 | 35.12 | 2,633,717 | +0.70(+2.04%) |
Jul 18, 2006 | 34.52 | 34.60 | 34.27 | 34.42 | 2,320,045 | -0.10(-0.30%) |
Jul 17, 2006 | 34.54 | 34.83 | 34.45 | 34.52 | 2,281,523 | -0.03(-0.10%) |
Jul 14, 2006 | 34.77 | 34.80 | 34.09 | 34.56 | 3,664,161 | -0.33(-0.93%) |
Jul 13, 2006 | 35.23 | 35.29 | 34.83 | 34.88 | 2,367,164 | -0.32(-0.91%) |
Jul 12, 2006 | 35.51 | 35.51 | 35.18 | 35.20 | 2,228,385 | -0.19(-0.54%) |
Jul 11, 2006 | 35.58 | 35.67 | 35.16 | 35.40 | 2,001,040 | -0.27(-0.77%) |
Jul 10, 2006 | 35.25 | 35.76 | 35.15 | 35.67 | 2,680,149 | +0.42(+1.20%) |
Jul 07, 2006 | 35.65 | 35.66 | 35.11 | 35.24 | 3,794,686 | -0.34(-0.96%) |
Jul 06, 2006 | 35.81 | 35.86 | 35.48 | 35.59 | 2,509,211 | -0.02(-0.07%) |
Jul 05, 2006 | 35.92 | 35.94 | 35.51 | 35.61 | 2,565,617 | -0.31(-0.87%) |
Jul 03, 2006 | 35.88 | 36.00 | 35.72 | 35.92 | 1,131,217 | +0.05(+0.13%) |
Jun 30, 2006 | 36.01 | 36.02 | 35.75 | 35.88 | 4,629,083 | -0.10(-0.27%) |
Jun 29, 2006 | 35.59 | 35.98 | 35.50 | 35.98 | 2,701,989 | +0.50(+1.41%) |
Jun 28, 2006 | 35.61 | 35.68 | 35.23 | 35.48 | 3,968,375 | +0.01(+0.03%) |
Jun 27, 2006 | 35.47 | 35.59 | 35.37 | 35.47 | 3,531,572 | -0.08(-0.21%) |
Jun 26, 2006 | 35.42 | 35.58 | 35.30 | 35.54 | 2,889,609 | +0.07(+0.20%) |
Jun 23, 2006 | 35.31 | 35.62 | 35.22 | 35.47 | 2,968,199 | +0.05(+0.13%) |
Jun 22, 2006 | 35.35 | 35.47 | 35.11 | 35.42 | 2,344,464 | -0.05(-0.13%) |
Jun 21, 2006 | 34.90 | 35.51 | 34.90 | 35.47 | 3,583,851 | +0.55(+1.58%) |
Jun 20, 2006 | 34.88 | 34.98 | 34.75 | 34.92 | 3,164,932 | +0.06(+0.18%) |
Jun 19, 2006 | 34.95 | 35.19 | 34.76 | 34.85 | 3,813,258 | -0.52(-1.48%) |
Jun 16, 2006 | 35.30 | 35.60 | 35.30 | 35.38 | 2,411,189 | -0.08(-0.23%) |
Jun 15, 2006 | 35.61 | 35.61 | 35.05 | 35.46 | 2,687,544 | +0.12(+0.33%) |
Jun 14, 2006 | 35.01 | 35.34 | 34.94 | 35.34 | 3,751,177 | +0.15(+0.41%) |
Jun 13, 2006 | 34.94 | 35.69 | 34.93 | 35.20 | 4,083,251 | +0.32(+0.92%) |
Jun 12, 2006 | 35.41 | 35.50 | 34.84 | 34.88 | 3,593,137 | -0.63(-1.77%) |
Jun 09, 2006 | 34.88 | 35.51 | 34.84 | 35.51 | 3,490,471 | +0.47(+1.34%) |
Jun 08, 2006 | 34.58 | 35.16 | 34.52 | 35.04 | 3,174,219 | +0.38(+1.09%) |
Jun 07, 2006 | 34.78 | 35.12 | 34.60 | 34.66 | 2,647,475 | -0.35(-1.00%) |
Jun 06, 2006 | 34.98 | 35.32 | 34.80 | 35.01 | 4,050,921 | +0.13(+0.38%) |
Jun 05, 2006 | 35.35 | 35.37 | 34.87 | 34.87 | 2,300,268 | -0.48(-1.37%) |
Jun 02, 2006 | 35.45 | 35.55 | 35.19 | 35.35 | 1,902,158 | -0.16(-0.46%) |
Jun 01, 2006 | 35.35 | 35.62 | 35.24 | 35.52 | 2,025,288 | +0.24(+0.68%) |
May 31, 2006 | 35.29 | 35.45 | 35.06 | 35.28 | 2,788,146 | +0.13(+0.36%) |
May 30, 2006 | 35.64 | 35.66 | 35.15 | 35.15 | 2,933,633 | +0.19(+0.55%) |
May 26, 2006 | 34.96 | 35.02 | 34.80 | 34.96 | 1,865,528 | +0.05(+0.15%) |
May 25, 2006 | 34.80 | 34.92 | 34.65 | 34.91 | 2,201,729 | +0.23(+0.67%) |
May 24, 2006 | 34.67 | 34.79 | 34.45 | 34.67 | 3,785,399 | -0.02(-0.05%) |
May 23, 2006 | 34.84 | 34.92 | 34.66 | 34.69 | 3,112,309 | -0.18(-0.52%) |
May 22, 2006 | 34.77 | 35.15 | 34.66 | 34.87 | 2,675,334 | +0.10(+0.28%) |
May 19, 2006 | 34.94 | 34.94 | 34.66 | 34.77 | 5,200,195 | -0.16(-0.45%) |
May 18, 2006 | 34.83 | 35.31 | 34.83 | 34.93 | 3,643,868 | -0.36(-1.02%) |
May 17, 2006 | 35.34 | 35.79 | 35.20 | 35.29 | 2,430,277 | -0.48(-1.33%) |
May 16, 2006 | 35.94 | 36.14 | 35.73 | 35.77 | 2,168,539 | -0.31(-0.85%) |
May 15, 2006 | 35.90 | 36.08 | 35.67 | 36.08 | 4,092,194 | +0.37(+1.03%) |
May 12, 2006 | 35.40 | 35.81 | 35.35 | 35.71 | 3,672,759 | +0.21(+0.59%) |
May 11, 2006 | 35.49 | 35.59 | 35.22 | 35.50 | 2,990,211 | -0.15(-0.42%) |
May 10, 2006 | 35.44 | 35.80 | 35.36 | 35.65 | 4,221,343 | +0.28(+0.81%) |
May 09, 2006 | 34.98 | 35.37 | 34.93 | 35.37 | 2,598,120 | +0.37(+1.06%) |
May 08, 2006 | 34.77 | 35.06 | 34.74 | 34.99 | 2,661,061 | +0.31(+0.91%) |
May 05, 2006 | 34.59 | 34.68 | 34.34 | 34.68 | 2,145,839 | +0.27(+0.79%) |
May 04, 2006 | 34.20 | 34.59 | 34.20 | 34.41 | 2,393,304 | +0.27(+0.78%) |
May 03, 2006 | 34.02 | 34.33 | 33.77 | 34.14 | 3,534,839 | -0.17(-0.51%) |
May 02, 2006 | 34.20 | 34.49 | 34.14 | 34.31 | 2,170,259 | +0.23(+0.67%) |
May 01, 2006 | 33.96 | 34.51 | 33.96 | 34.09 | 2,247,645 | +0.05(+0.15%) |
Apr 28, 2006 | 34.30 | 34.41 | 34.03 | 34.03 | 2,743,778 | -0.24(-0.70%) |
Apr 27, 2006 | 34.15 | 34.48 | 34.15 | 34.27 | 2,480,492 | +0.12(+0.36%) |
Apr 26, 2006 | 34.02 | 34.37 | 33.99 | 34.15 | 4,054,188 | +0.24(+0.72%) |
Apr 25, 2006 | 33.99 | 34.40 | 33.83 | 33.91 | 4,412,058 | -0.12(-0.36%) |
Apr 24, 2006 | 33.38 | 34.52 | 33.38 | 34.03 | 6,485,154 | +0.77(+2.33%) |
Apr 21, 2006 | 33.41 | 33.52 | 33.16 | 33.26 | 2,393,820 | -0.03(-0.10%) |
Apr 20, 2006 | 33.22 | 33.54 | 33.21 | 33.29 | 2,186,768 | +0.02(+0.07%) |
Apr 19, 2006 | 33.47 | 33.61 | 33.26 | 33.27 | 2,962,008 | -0.27(-0.80%) |
Apr 18, 2006 | 33.20 | 33.55 | 33.17 | 33.53 | 3,227,357 | +0.34(+1.02%) |
Apr 17, 2006 | 33.26 | 33.34 | 33.20 | 33.20 | 2,163,552 | -0.09(-0.28%) |
Apr 13, 2006 | 33.31 | 33.30 | 33.12 | 33.29 | 2,507,836 | -0.02(-0.07%) |
Apr 12, 2006 | 33.20 | 33.48 | 33.20 | 33.31 | 2,231,652 | +0.08(+0.24%) |
Apr 11, 2006 | 33.56 | 33.60 | 33.16 | 33.23 | 2,755,988 | -0.23(-0.70%) |
Apr 10, 2006 | 33.44 | 33.48 | 33.22 | 33.47 | 2,220,302 | +0.13(+0.38%) |
Apr 07, 2006 | 33.48 | 33.76 | 33.31 | 33.34 | 2,228,901 | -0.17(-0.50%) |
Apr 06, 2006 | 33.81 | 33.86 | 33.45 | 33.51 | 2,430,105 | -0.30(-0.88%) |
Apr 05, 2006 | 34.16 | 34.22 | 33.51 | 33.80 | 2,379,890 | -0.27(-0.79%) |
Apr 04, 2006 | 33.70 | 34.11 | 33.63 | 34.07 | 2,285,479 | +0.17(+0.51%) |
Apr 03, 2006 | 33.64 | 33.97 | 33.63 | 33.90 | 2,643,176 | +0.28(+0.85%) |
Mar 31, 2006 | 33.77 | 33.90 | 33.60 | 33.61 | 3,506,292 | -0.22(-0.65%) |
Mar 30, 2006 | 33.92 | 34.10 | 33.59 | 33.83 | 2,748,249 | -0.20(-0.60%) |
Mar 29, 2006 | 34.02 | 34.26 | 33.83 | 34.03 | 2,397,259 | -0.03(-0.09%) |
Mar 28, 2006 | 34.52 | 34.52 | 34.04 | 34.06 | 2,541,886 | -0.45(-1.31%) |
Mar 27, 2006 | 34.63 | 34.97 | 34.52 | 34.52 | 4,433,382 | +0.19(+0.54%) |
Mar 24, 2006 | 34.39 | 34.58 | 34.13 | 34.33 | 2,871,896 | -0.15(-0.44%) |
Mar 23, 2006 | 34.57 | 34.69 | 34.33 | 34.48 | 2,523,485 | -0.20(-0.57%) |
Mar 22, 2006 | 34.40 | 34.76 | 34.35 | 34.68 | 1,462,775 | +0.28(+0.83%) |
Mar 21, 2006 | 34.64 | 34.74 | 34.33 | 34.40 | 2,300,096 | -0.16(-0.47%) |
Mar 20, 2006 | 34.42 | 34.58 | 34.13 | 34.56 | 2,665,360 | +0.26(+0.75%) |
Mar 17, 2006 | 34.83 | 34.83 | 34.16 | 34.30 | 3,770,954 | -0.35(-1.02%) |
Mar 16, 2006 | 34.40 | 34.72 | 34.30 | 34.66 | 2,608,438 | +0.30(+0.88%) |
Mar 15, 2006 | 34.40 | 34.48 | 34.15 | 34.35 | 2,860,546 | +0.06(+0.17%) |
Mar 14, 2006 | 34.40 | 34.51 | 34.07 | 34.30 | 3,128,991 | -0.10(-0.30%) |
Mar 13, 2006 | 34.19 | 34.59 | 34.13 | 34.40 | 3,178,174 | +0.33(+0.96%) |
Mar 10, 2006 | 33.84 | 34.19 | 33.77 | 34.08 | 2,045,925 | +0.24(+0.70%) |
Mar 09, 2006 | 34.25 | 34.31 | 33.77 | 33.84 | 2,377,998 | -0.41(-1.21%) |
Mar 08, 2006 | 33.97 | 34.35 | 33.92 | 34.25 | 2,738,619 | +0.03(+0.10%) |
Mar 07, 2006 | 34.32 | 34.59 | 33.96 | 34.22 | 2,742,230 | -0.12(-0.34%) |
Mar 06, 2006 | 34.55 | 34.65 | 34.15 | 34.33 | 2,893,392 | -0.19(-0.54%) |
Mar 03, 2006 | 34.60 | 34.76 | 34.45 | 34.52 | 3,003,281 | -0.14(-0.40%) |
Mar 02, 2006 | 34.42 | 34.71 | 34.40 | 34.66 | 3,421,855 | +0.00(+0.00%) |
Mar 01, 2006 | 34.41 | 34.66 | 34.39 | 34.66 | 3,380,066 | +0.24(+0.71%) |
Feb 28, 2006 | 34.79 | 34.77 | 34.25 | 34.41 | 3,556,851 | -0.37(-1.07%) |
Feb 27, 2006 | 34.52 | 34.86 | 34.52 | 34.79 | 2,270,517 | +0.08(+0.22%) |
Feb 24, 2006 | 35.02 | 35.02 | 34.47 | 34.71 | 2,237,499 | +0.14(+0.40%) |
Feb 23, 2006 | 34.42 | 34.89 | 34.42 | 34.57 | 3,373,704 | +0.09(+0.27%) |
Feb 22, 2006 | 34.30 | 34.51 | 34.24 | 34.48 | 2,583,674 | +0.44(+1.30%) |
Feb 21, 2006 | 34.02 | 34.17 | 33.81 | 34.03 | 2,840,081 | -0.02(-0.05%) |
Feb 17, 2006 | 34.23 | 34.23 | 33.73 | 34.05 | 2,435,952 | +0.34(+1.02%) |
Feb 16, 2006 | 33.44 | 33.75 | 33.40 | 33.71 | 2,763,555 | +0.30(+0.89%) |
Feb 15, 2006 | 33.38 | 33.55 | 33.12 | 33.41 | 3,584,023 | -0.01(-0.04%) |
Feb 14, 2006 | 33.47 | 33.76 | 33.27 | 33.42 | 3,400,703 | +0.05(+0.16%) |
Feb 13, 2006 | 33.20 | 33.49 | 33.13 | 33.37 | 2,165,960 | +0.19(+0.56%) |
Feb 10, 2006 | 33.44 | 33.60 | 33.06 | 33.19 | 2,959,600 | -0.26(-0.78%) |
Feb 09, 2006 | 33.27 | 33.76 | 33.27 | 33.45 | 2,815,834 | +0.17(+0.52%) |
Feb 08, 2006 | 32.91 | 33.33 | 32.91 | 33.27 | 2,210,844 | +0.33(+0.99%) |
Feb 07, 2006 | 33.19 | 33.37 | 32.94 | 32.95 | 2,015,142 | -0.40(-1.20%) |
Feb 06, 2006 | 33.23 | 33.42 | 33.09 | 33.35 | 1,344,116 | +0.03(+0.09%) |
Feb 03, 2006 | 33.42 | 33.75 | 33.29 | 33.32 | 2,147,903 | -0.41(-1.21%) |
Feb 02, 2006 | 33.59 | 33.85 | 33.51 | 33.73 | 2,796,745 | +0.07(+0.21%) |
Feb 01, 2006 | 33.22 | 33.84 | 33.21 | 33.66 | 4,271,730 | +0.44(+1.33%) |
Jan 31, 2006 | 33.64 | 33.73 | 33.19 | 33.22 | 3,726,758 | -0.54(-1.59%) |
Jan 30, 2006 | 34.05 | 34.10 | 33.65 | 33.75 | 2,693,047 | -0.44(-1.29%) |
Jan 27, 2006 | 33.87 | 34.37 | 33.82 | 34.19 | 2,455,901 | +0.13(+0.39%) |
Jan 26, 2006 | 33.81 | 34.25 | 33.71 | 34.06 | 3,112,653 | +0.26(+0.76%) |
Jan 25, 2006 | 34.16 | 34.27 | 33.67 | 33.80 | 5,288,244 | -0.24(-0.72%) |
Jan 24, 2006 | 34.08 | 34.30 | 33.58 | 34.05 | 5,151,184 | -0.67(-1.94%) |
Jan 23, 2006 | 34.76 | 35.09 | 34.56 | 34.72 | 3,404,486 | -0.08(-0.22%) |
Jan 20, 2006 | 34.63 | 35.17 | 34.63 | 34.80 | 3,849,888 | -0.27(-0.78%) |
Jan 19, 2006 | 35.19 | 35.37 | 34.99 | 35.07 | 2,224,773 | -0.14(-0.40%) |
Jan 18, 2006 | 35.55 | 35.73 | 34.89 | 35.21 | 3,283,763 | -0.34(-0.96%) |
Jan 17, 2006 | 35.38 | 35.72 | 35.27 | 35.55 | 2,349,107 | -0.16(-0.44%) |
Jan 13, 2006 | 35.73 | 35.85 | 35.63 | 35.71 | 2,145,839 | +0.15(+0.41%) |
Jan 12, 2006 | 35.58 | 35.76 | 35.35 | 35.56 | 2,319,357 | -0.01(-0.03%) |
Jan 11, 2006 | 35.47 | 35.91 | 35.42 | 35.58 | 3,333,291 | +0.47(+1.34%) |
Jan 10, 2006 | 35.04 | 35.20 | 35.02 | 35.10 | 2,194,507 | -0.34(-0.95%) |
Jan 09, 2006 | 35.13 | 35.45 | 35.11 | 35.44 | 2,329,331 | +0.42(+1.21%) |
Jan 06, 2006 | 34.89 | 35.13 | 34.74 | 35.02 | 2,255,384 | +0.20(+0.58%) |
Jan 05, 2006 | 34.83 | 34.95 | 34.64 | 34.81 | 2,481,180 | +0.13(+0.37%) |
Jan 04, 2006 | 34.55 | 34.85 | 34.45 | 34.69 | 4,500,278 | +0.13(+0.39%) |
Jan 03, 2006 | 34.70 | 34.70 | 34.17 | 34.55 | 2,665,704 | -0.13(-0.39%) |
Dec 30, 2005 | 34.74 | 34.88 | 34.65 | 34.69 | 2,421,507 | -0.20(-0.57%) |
Dec 29, 2005 | 35.21 | 35.35 | 34.85 | 34.88 | 2,505,428 | -0.35(-1.01%) |
Dec 28, 2005 | 34.66 | 35.33 | 34.66 | 35.24 | 2,857,450 | +0.49(+1.42%) |
Dec 27, 2005 | 34.81 | 34.97 | 34.70 | 34.74 | 1,825,115 | -0.05(-0.13%) |
Dec 23, 2005 | 34.80 | 34.88 | 34.69 | 34.79 | 1,676,017 | +0.11(+0.32%) |
Dec 22, 2005 | 34.65 | 34.94 | 34.65 | 34.68 | 2,384,361 | +0.05(+0.15%) |
Dec 21, 2005 | 34.80 | 34.95 | 34.53 | 34.63 | 2,060,714 | -0.07(-0.20%) |
Dec 20, 2005 | 34.89 | 34.90 | 34.56 | 34.70 | 3,859,518 | +0.48(+1.39%) |
Dec 19, 2005 | 34.38 | 34.45 | 34.10 | 34.22 | 2,907,493 | -0.16(-0.46%) |
Dec 16, 2005 | 34.13 | 34.63 | 34.16 | 34.38 | 4,670,184 | +0.25(+0.73%) |
Dec 15, 2005 | 34.35 | 34.40 | 33.98 | 34.13 | 3,039,566 | -0.22(-0.63%) |
Dec 14, 2005 | 34.45 | 34.69 | 34.24 | 34.34 | 3,137,933 | -0.16(-0.46%) |
Dec 13, 2005 | 34.01 | 34.54 | 33.92 | 34.50 | 3,241,975 | +0.47(+1.38%) |
Dec 12, 2005 | 33.99 | 34.24 | 33.76 | 34.03 | 2,458,136 | +0.16(+0.48%) |
Dec 09, 2005 | 33.89 | 34.03 | 33.73 | 33.87 | 2,263,122 | +0.09(+0.28%) |
Dec 08, 2005 | 33.82 | 34.08 | 33.73 | 33.77 | 3,245,242 | -0.11(-0.33%) |
Dec 07, 2005 | 34.37 | 34.37 | 33.87 | 33.88 | 2,975,422 | -0.80(-2.30%) |
Dec 06, 2005 | 34.66 | 34.97 | 34.61 | 34.68 | 2,317,293 | +0.14(+0.40%) |
Dec 05, 2005 | 34.63 | 34.70 | 34.43 | 34.54 | 1,611,701 | -0.09(-0.27%) |
Dec 02, 2005 | 34.62 | 34.79 | 34.51 | 34.63 | 2,529,504 | -0.12(-0.35%) |
Dec 01, 2005 | 34.30 | 34.88 | 34.31 | 34.76 | 2,762,179 | +0.46(+1.34%) |
Nov 30, 2005 | 34.72 | 34.81 | 34.26 | 34.30 | 3,568,373 | -0.25(-0.72%) |
Nov 29, 2005 | 34.40 | 34.77 | 34.20 | 34.55 | 2,577,311 | +0.42(+1.23%) |
Nov 28, 2005 | 34.57 | 34.62 | 34.08 | 34.13 | 2,347,388 | -0.23(-0.68%) |
Nov 25, 2005 | 34.17 | 34.44 | 34.16 | 34.36 | 1,764,066 | +0.30(+0.87%) |
Nov 23, 2005 | 34.02 | 34.26 | 33.78 | 34.06 | 2,177,138 | +0.01(+0.02%) |
Nov 22, 2005 | 34.58 | 34.58 | 33.94 | 34.06 | 6,027,714 | -0.77(-2.22%) |
Nov 21, 2005 | 34.87 | 35.09 | 34.62 | 34.83 | 2,770,090 | +0.03(+0.10%) |
Nov 18, 2005 | 35.13 | 35.14 | 34.50 | 34.80 | 2,397,087 | +0.04(+0.12%) |
Nov 17, 2005 | 34.52 | 34.81 | 34.44 | 34.76 | 1,928,985 | +0.24(+0.71%) |
Nov 16, 2005 | 34.52 | 34.66 | 34.37 | 34.51 | 2,622,539 | -0.04(-0.12%) |
Nov 15, 2005 | 34.81 | 34.88 | 34.51 | 34.55 | 3,167,856 | -0.26(-0.75%) |
Nov 14, 2005 | 34.89 | 35.05 | 34.69 | 34.81 | 4,489,444 | +0.48(+1.39%) |
Nov 11, 2005 | 34.18 | 34.49 | 34.13 | 34.34 | 2,158,221 | +0.01(+0.03%) |
Nov 10, 2005 | 33.73 | 34.44 | 33.64 | 34.33 | 2,886,685 | +0.50(+1.48%) |
Nov 09, 2005 | 33.74 | 34.16 | 33.55 | 33.83 | 3,252,121 | +0.48(+1.45%) |
Nov 08, 2005 | 33.45 | 33.64 | 33.34 | 33.34 | 3,697,523 | -0.10(-0.31%) |
Nov 07, 2005 | 32.91 | 33.57 | 32.95 | 33.45 | 4,430,974 | +0.54(+1.64%) |
Nov 04, 2005 | 33.15 | 33.33 | 32.91 | 32.91 | 3,792,794 | -0.15(-0.46%) |
Nov 03, 2005 | 32.71 | 33.17 | 32.71 | 33.06 | 5,282,741 | +0.36(+1.10%) |
Nov 02, 2005 | 32.36 | 32.79 | 32.36 | 32.70 | 5,223,239 | +0.15(+0.46%) |
Nov 01, 2005 | 32.91 | 33.13 | 32.33 | 32.55 | 6,306,649 | -0.51(-1.53%) |
Oct 31, 2005 | 33.44 | 33.44 | 32.91 | 33.05 | 4,966,316 | -0.28(-0.85%) |
Oct 28, 2005 | 32.94 | 33.35 | 32.82 | 33.34 | 4,276,889 | +0.52(+1.58%) |
Oct 27, 2005 | 32.76 | 33.10 | 32.68 | 32.82 | 2,701,646 | -0.03(-0.11%) |
Oct 26, 2005 | 33.03 | 33.14 | 32.74 | 32.85 | 4,196,579 | -0.24(-0.74%) |
Oct 25, 2005 | 33.52 | 33.93 | 32.90 | 33.10 | 5,156,171 | -0.70(-2.08%) |
Oct 24, 2005 | 33.73 | 34.31 | 33.62 | 33.80 | 5,717,480 | +0.76(+2.31%) |
Oct 21, 2005 | 33.32 | 33.35 | 32.87 | 33.04 | 4,544,474 | -0.13(-0.40%) |
Oct 20, 2005 | 33.40 | 33.51 | 33.08 | 33.17 | 4,028,049 | -0.29(-0.85%) |
Oct 19, 2005 | 33.17 | 33.48 | 33.06 | 33.46 | 4,095,805 | +0.30(+0.91%) |
Oct 18, 2005 | 33.10 | 33.23 | 33.00 | 33.16 | 2,961,320 | +0.09(+0.26%) |
Oct 17, 2005 | 33.23 | 33.26 | 33.02 | 33.07 | 3,288,751 | -0.22(-0.65%) |
Oct 14, 2005 | 33.23 | 33.43 | 32.84 | 33.28 | 3,833,551 | +0.19(+0.58%) |
Oct 13, 2005 | 33.03 | 33.32 | 32.77 | 33.09 | 3,466,051 | -0.28(-0.84%) |
Oct 12, 2005 | 33.52 | 33.68 | 33.32 | 33.37 | 3,184,021 | -0.23(-0.68%) |
Oct 11, 2005 | 33.64 | 33.85 | 33.44 | 33.60 | 2,193,303 | -0.13(-0.40%) |
Oct 10, 2005 | 34.00 | 34.08 | 33.59 | 33.73 | 2,214,111 | -0.16(-0.48%) |
Oct 07, 2005 | 33.84 | 34.00 | 33.67 | 33.90 | 2,779,032 | +0.20(+0.59%) |
Oct 06, 2005 | 33.55 | 33.84 | 33.44 | 33.70 | 4,494,775 | -0.18(-0.53%) |
Oct 05, 2005 | 34.53 | 34.65 | 33.88 | 33.88 | 2,851,087 | -0.65(-1.89%) |
Oct 04, 2005 | 34.58 | 34.83 | 33.90 | 34.53 | 3,465,020 | +0.13(+0.39%) |
Oct 03, 2005 | 34.62 | 34.73 | 34.27 | 34.40 | 4,937,425 | -0.22(-0.64%) |
Sep 30, 2005 | 34.31 | 34.64 | 34.09 | 34.62 | 4,141,721 | -0.18(-0.52%) |
Sep 29, 2005 | 34.99 | 35.00 | 34.48 | 34.80 | 3,775,425 | -0.35(-1.01%) |
Sep 28, 2005 | 35.18 | 35.27 | 34.95 | 35.15 | 2,089,089 | -0.02(-0.07%) |
Sep 27, 2005 | 35.07 | 35.38 | 34.97 | 35.17 | 2,120,731 | +0.01(+0.02%) |
Sep 26, 2005 | 35.47 | 35.62 | 35.04 | 35.17 | 2,014,282 | -0.16(-0.44%) |
Sep 23, 2005 | 35.33 | 35.50 | 34.92 | 35.33 | 2,574,388 | -0.23(-0.65%) |
Sep 22, 2005 | 35.26 | 35.82 | 35.26 | 35.56 | 2,572,840 | +0.06(+0.16%) |
Sep 21, 2005 | 35.46 | 35.69 | 35.19 | 35.50 | 3,177,830 | +0.02(+0.07%) |
Sep 20, 2005 | 35.56 | 35.88 | 35.38 | 35.48 | 2,985,568 | -0.02(-0.05%) |
Sep 19, 2005 | 35.49 | 36.26 | 35.43 | 35.49 | 2,620,476 | -0.90(-2.46%) |
Sep 16, 2005 | 35.97 | 36.43 | 35.91 | 36.39 | 4,171,644 | +0.58(+1.62%) |
Sep 15, 2005 | 35.47 | 35.82 | 35.42 | 35.81 | 2,255,212 | +0.44(+1.23%) |
Sep 14, 2005 | 35.68 | 35.79 | 35.35 | 35.37 | 2,866,221 | -0.31(-0.86%) |
Sep 13, 2005 | 35.82 | 35.97 | 35.53 | 35.68 | 2,887,373 | -0.33(-0.90%) |
Sep 12, 2005 | 35.88 | 36.05 | 35.77 | 36.01 | 2,631,482 | +0.14(+0.39%) |
Sep 09, 2005 | 35.59 | 35.90 | 35.47 | 35.87 | 2,162,692 | +0.28(+0.78%) |
Sep 08, 2005 | 36.17 | 36.17 | 35.58 | 35.59 | 2,600,183 | -0.51(-1.42%) |
Sep 07, 2005 | 36.43 | 36.43 | 36.04 | 36.10 | 2,232,684 | -0.45(-1.24%) |
Sep 06, 2005 | 36.20 | 36.58 | 36.17 | 36.55 | 3,334,151 | +0.52(+1.44%) |
Sep 02, 2005 | 36.04 | 36.38 | 35.88 | 36.04 | 3,084,278 | -0.13(-0.37%) |