Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.62 | 41.68 | 41.34 | 41.34 | 13,114,537 | -0.18(-0.44%) |
Aug 30, 2006 | 41.65 | 41.80 | 41.47 | 41.52 | 15,391,910 | -0.47(-1.13%) |
Aug 29, 2006 | 41.98 | 42.08 | 41.76 | 42.00 | 20,013,892 | +0.08(+0.19%) |
Aug 28, 2006 | 41.83 | 42.05 | 41.81 | 41.92 | 10,144,776 | +0.05(+0.12%) |
Aug 25, 2006 | 41.92 | 41.99 | 41.65 | 41.87 | 14,184,433 | -0.31(-0.72%) |
Aug 24, 2006 | 42.16 | 42.33 | 42.07 | 42.17 | 11,726,897 | +0.02(+0.04%) |
Aug 23, 2006 | 42.16 | 42.29 | 42.01 | 42.16 | 9,432,591 | -0.01(-0.02%) |
Aug 22, 2006 | 42.14 | 42.33 | 42.03 | 42.17 | 9,343,319 | +0.03(+0.08%) |
Aug 21, 2006 | 42.05 | 42.29 | 42.05 | 42.13 | 9,057,200 | -0.02(-0.06%) |
Aug 18, 2006 | 41.95 | 42.17 | 41.81 | 42.16 | 11,187,778 | +0.28(+0.67%) |
Aug 17, 2006 | 41.82 | 42.09 | 41.71 | 41.88 | 11,981,267 | -0.13(-0.31%) |
Aug 16, 2006 | 42.15 | 42.15 | 41.68 | 42.01 | 11,683,942 | +0.12(+0.29%) |
Aug 15, 2006 | 41.60 | 41.93 | 41.47 | 41.88 | 15,436,360 | +0.82(+1.99%) |
Aug 14, 2006 | 41.44 | 41.67 | 40.98 | 41.07 | 10,266,544 | -0.22(-0.53%) |
Aug 11, 2006 | 41.23 | 41.37 | 40.72 | 41.28 | 14,618,717 | -0.10(-0.23%) |
Aug 10, 2006 | 41.21 | 41.48 | 41.02 | 41.38 | 13,467,019 | -0.02(-0.04%) |
Aug 09, 2006 | 41.97 | 42.22 | 41.24 | 41.40 | 15,454,662 | -0.42(-1.00%) |
Aug 08, 2006 | 42.05 | 42.31 | 41.72 | 41.81 | 16,147,549 | -0.08(-0.19%) |
Aug 07, 2006 | 41.93 | 42.05 | 41.84 | 41.89 | 12,281,206 | -0.13(-0.31%) |
Aug 04, 2006 | 42.17 | 42.37 | 41.87 | 42.02 | 24,738,590 | +0.28(+0.67%) |
Aug 03, 2006 | 41.66 | 42.04 | 41.57 | 41.74 | 14,137,245 | +0.01(+0.02%) |
Aug 02, 2006 | 41.49 | 41.74 | 41.38 | 41.73 | 12,091,332 | +0.35(+0.83%) |
Aug 01, 2006 | 41.23 | 41.43 | 41.03 | 41.39 | 13,826,847 | +0.00(+0.00%) |
Jul 31, 2006 | 41.48 | 41.48 | 41.12 | 41.39 | 13,608,709 | -0.10(-0.25%) |
Jul 28, 2006 | 41.09 | 41.68 | 41.09 | 41.49 | 14,996,224 | +0.51(+1.25%) |
Jul 27, 2006 | 41.19 | 41.32 | 40.95 | 40.98 | 16,257,365 | +0.02(+0.06%) |
Jul 26, 2006 | 40.66 | 41.12 | 40.63 | 40.95 | 17,732,658 | +0.14(+0.35%) |
Jul 25, 2006 | 40.62 | 41.03 | 40.60 | 40.81 | 18,922,954 | +0.19(+0.47%) |
Jul 24, 2006 | 40.28 | 40.72 | 40.27 | 40.62 | 16,308,288 | +0.35(+0.86%) |
Jul 21, 2006 | 40.04 | 40.37 | 39.97 | 40.27 | 24,441,888 | +0.39(+0.99%) |
Jul 20, 2006 | 40.02 | 40.21 | 39.84 | 39.88 | 19,654,064 | -0.24(-0.60%) |
Jul 19, 2006 | 39.34 | 40.14 | 39.23 | 40.12 | 30,102,264 | +1.21(+3.12%) |
Jul 18, 2006 | 38.68 | 39.02 | 38.38 | 38.91 | 11,751,799 | +0.18(+0.46%) |
Jul 17, 2006 | 38.64 | 38.92 | 38.45 | 38.73 | 12,992,021 | -0.07(-0.19%) |
Jul 14, 2006 | 38.55 | 38.95 | 38.22 | 38.80 | 13,214,143 | +0.27(+0.69%) |
Jul 13, 2006 | 39.01 | 39.17 | 38.47 | 38.54 | 15,081,139 | -0.47(-1.21%) |
Jul 12, 2006 | 39.50 | 39.52 | 38.95 | 39.01 | 9,932,739 | -0.47(-1.18%) |
Jul 11, 2006 | 39.33 | 39.55 | 39.08 | 39.48 | 14,253,162 | +0.01(+0.02%) |
Jul 10, 2006 | 39.45 | 39.57 | 39.39 | 39.47 | 9,116,341 | +0.27(+0.70%) |
Jul 07, 2006 | 39.27 | 39.53 | 39.07 | 39.19 | 9,442,302 | -0.21(-0.53%) |
Jul 06, 2006 | 39.25 | 39.60 | 39.19 | 39.40 | 9,529,209 | +0.15(+0.39%) |
Jul 05, 2006 | 38.95 | 39.44 | 38.81 | 39.25 | 15,015,025 | +0.05(+0.12%) |
Jul 03, 2006 | 38.70 | 39.38 | 38.70 | 39.20 | 8,292,721 | +0.57(+1.48%) |
Jun 30, 2006 | 39.19 | 39.20 | 38.56 | 38.63 | 17,947,310 | -0.40(-1.03%) |
Jun 29, 2006 | 38.32 | 39.11 | 38.21 | 39.03 | 19,888,636 | +0.76(+1.99%) |
Jun 28, 2006 | 38.07 | 38.41 | 38.07 | 38.27 | 15,585,769 | +0.28(+0.74%) |
Jun 27, 2006 | 38.12 | 38.31 | 37.98 | 37.99 | 12,611,027 | -0.13(-0.34%) |
Jun 26, 2006 | 38.03 | 38.17 | 37.88 | 38.12 | 11,031,147 | +0.04(+0.11%) |
Jun 23, 2006 | 38.07 | 38.33 | 37.84 | 38.08 | 15,437,107 | -0.10(-0.27%) |
Jun 22, 2006 | 38.00 | 38.31 | 37.85 | 38.18 | 12,785,463 | +0.18(+0.49%) |
Jun 21, 2006 | 37.77 | 38.21 | 37.77 | 38.00 | 15,054,743 | +0.18(+0.49%) |
Jun 20, 2006 | 37.76 | 38.12 | 37.75 | 37.81 | 16,130,740 | -0.05(-0.13%) |
Jun 19, 2006 | 38.50 | 38.50 | 37.79 | 37.86 | 12,643,150 | -0.22(-0.59%) |
Jun 16, 2006 | 38.31 | 38.46 | 38.09 | 38.09 | 26,628,994 | -0.39(-1.02%) |
Jun 15, 2006 | 37.64 | 38.61 | 37.59 | 38.48 | 26,986,954 | +1.02(+2.72%) |
Jun 14, 2006 | 37.73 | 37.96 | 36.83 | 37.46 | 26,032,476 | -0.35(-0.91%) |
Jun 13, 2006 | 38.67 | 39.07 | 37.55 | 37.80 | 28,552,266 | -1.08(-2.77%) |
Jun 12, 2006 | 39.19 | 39.36 | 38.83 | 38.88 | 11,916,523 | -0.31(-0.78%) |
Jun 09, 2006 | 39.23 | 39.52 | 39.06 | 39.19 | 14,549,117 | -0.19(-0.49%) |
Jun 08, 2006 | 39.08 | 39.52 | 38.97 | 39.38 | 19,163,004 | +0.14(+0.37%) |
Jun 07, 2006 | 38.95 | 39.55 | 38.81 | 39.23 | 15,538,830 | +0.26(+0.66%) |
Jun 06, 2006 | 39.19 | 39.42 | 38.58 | 38.98 | 19,693,034 | -0.17(-0.43%) |
Jun 05, 2006 | 39.52 | 39.74 | 39.08 | 39.15 | 13,384,968 | -0.42(-1.06%) |
Jun 02, 2006 | 39.53 | 39.70 | 39.29 | 39.56 | 16,674,964 | +0.45(+1.15%) |
Jun 01, 2006 | 38.87 | 39.15 | 38.82 | 39.11 | 17,665,548 | +0.24(+0.62%) |
May 31, 2006 | 38.83 | 39.01 | 38.47 | 38.87 | 19,319,012 | -0.24(-0.62%) |
May 30, 2006 | 39.50 | 39.54 | 39.07 | 39.11 | 18,423,178 | -0.55(-1.38%) |
May 26, 2006 | 39.48 | 39.84 | 39.24 | 39.66 | 19,115,442 | +0.38(+0.96%) |
May 25, 2006 | 39.15 | 39.41 | 38.89 | 39.28 | 17,270,734 | +0.35(+0.89%) |
May 24, 2006 | 38.71 | 39.12 | 38.56 | 38.94 | 21,231,952 | +0.20(+0.52%) |
May 23, 2006 | 39.15 | 39.27 | 38.70 | 38.74 | 15,688,364 | -0.02(-0.06%) |
May 22, 2006 | 38.77 | 39.14 | 38.64 | 38.76 | 20,123,708 | -0.01(-0.02%) |
May 19, 2006 | 38.83 | 39.49 | 38.55 | 38.77 | 19,626,548 | +0.12(+0.31%) |
May 18, 2006 | 39.07 | 39.39 | 38.62 | 38.65 | 16,391,833 | -0.35(-0.91%) |
May 17, 2006 | 39.60 | 39.60 | 38.79 | 39.00 | 25,695,932 | -0.87(-2.18%) |
May 16, 2006 | 39.85 | 40.00 | 39.67 | 39.87 | 10,116,762 | +0.07(+0.18%) |
May 15, 2006 | 39.35 | 39.97 | 39.03 | 39.80 | 16,643,339 | +0.28(+0.71%) |
May 12, 2006 | 39.91 | 40.04 | 39.46 | 39.52 | 18,965,286 | -0.39(-0.99%) |
May 11, 2006 | 40.40 | 40.40 | 39.71 | 39.91 | 13,979,369 | -0.39(-0.96%) |
May 10, 2006 | 40.31 | 40.51 | 39.95 | 40.29 | 14,807,097 | -0.02(-0.04%) |
May 09, 2006 | 40.25 | 40.44 | 40.19 | 40.31 | 12,878,719 | +0.06(+0.16%) |
May 08, 2006 | 40.32 | 40.42 | 40.16 | 40.25 | 13,349,857 | -0.29(-0.71%) |
May 05, 2006 | 40.16 | 40.56 | 40.12 | 40.54 | 24,155,770 | +0.43(+1.06%) |
May 04, 2006 | 39.80 | 40.12 | 39.78 | 40.11 | 19,750,682 | +0.51(+1.30%) |
May 03, 2006 | 39.57 | 39.84 | 39.53 | 39.60 | 17,113,854 | -0.13(-0.32%) |
May 02, 2006 | 39.56 | 39.88 | 39.56 | 39.72 | 23,940,122 | +0.22(+0.57%) |
May 01, 2006 | 40.03 | 40.16 | 39.44 | 39.50 | 26,262,442 | -0.59(-1.48%) |
Apr 28, 2006 | 39.30 | 40.14 | 39.27 | 40.09 | 36,788,960 | +0.71(+1.79%) |
Apr 27, 2006 | 38.22 | 39.50 | 37.60 | 39.39 | 43,023,068 | +1.07(+2.79%) |
Apr 26, 2006 | 37.83 | 38.38 | 37.79 | 38.32 | 23,730,948 | +0.50(+1.32%) |
Apr 25, 2006 | 37.76 | 37.89 | 37.61 | 37.82 | 15,783,612 | +0.02(+0.04%) |
Apr 24, 2006 | 37.63 | 37.86 | 37.52 | 37.80 | 15,648,272 | +0.16(+0.43%) |
Apr 21, 2006 | 37.23 | 37.71 | 37.23 | 37.64 | 20,547,034 | +0.47(+1.27%) |
Apr 20, 2006 | 37.43 | 37.63 | 37.03 | 37.17 | 21,236,310 | +0.18(+0.50%) |
Apr 19, 2006 | 36.84 | 37.14 | 36.78 | 36.99 | 13,064,610 | +0.07(+0.20%) |
Apr 18, 2006 | 36.50 | 37.19 | 36.44 | 36.91 | 20,365,004 | +0.39(+1.06%) |
Apr 17, 2006 | 36.74 | 36.91 | 36.35 | 36.53 | 13,221,365 | -0.20(-0.55%) |
Apr 13, 2006 | 36.72 | 36.89 | 36.62 | 36.73 | 9,515,140 | +0.01(+0.02%) |
Apr 12, 2006 | 36.59 | 36.88 | 36.60 | 36.72 | 8,911,401 | +0.13(+0.35%) |
Apr 11, 2006 | 36.74 | 36.95 | 36.50 | 36.59 | 10,671,444 | -0.10(-0.26%) |
Apr 10, 2006 | 36.87 | 37.01 | 36.66 | 36.69 | 11,330,215 | -0.05(-0.13%) |
Apr 07, 2006 | 37.27 | 37.32 | 36.67 | 36.74 | 11,711,956 | -0.37(-1.00%) |
Apr 06, 2006 | 37.21 | 37.43 | 36.99 | 37.11 | 9,706,010 | -0.28(-0.75%) |
Apr 05, 2006 | 37.11 | 37.40 | 37.11 | 37.39 | 12,761,557 | +0.21(+0.56%) |
Apr 04, 2006 | 36.77 | 37.27 | 36.70 | 37.18 | 10,988,441 | +0.49(+1.34%) |
Apr 03, 2006 | 36.83 | 37.12 | 36.67 | 36.69 | 14,698,775 | +0.11(+0.31%) |
Mar 31, 2006 | 36.73 | 36.88 | 36.50 | 36.58 | 13,657,018 | -0.06(-0.15%) |
Mar 30, 2006 | 36.78 | 37.02 | 32.87 | 36.63 | 15,968,257 | -0.29(-0.78%) |
Mar 29, 2006 | 37.08 | 37.19 | 36.72 | 36.92 | 14,736,999 | -0.07(-0.20%) |
Mar 28, 2006 | 37.44 | 37.76 | 36.91 | 36.99 | 20,018,124 | -0.61(-1.62%) |
Mar 27, 2006 | 37.58 | 37.69 | 37.48 | 37.60 | 13,011,445 | -0.06(-0.17%) |
Mar 24, 2006 | 37.57 | 37.75 | 37.48 | 37.67 | 13,067,100 | +0.16(+0.43%) |
Mar 23, 2006 | 37.64 | 37.73 | 37.44 | 37.51 | 13,439,254 | -0.23(-0.62%) |
Mar 22, 2006 | 37.27 | 37.86 | 37.27 | 37.74 | 13,891,591 | +0.34(+0.90%) |
Mar 21, 2006 | 37.55 | 37.73 | 37.36 | 37.40 | 14,660,427 | -0.27(-0.70%) |
Mar 20, 2006 | 37.52 | 37.75 | 37.40 | 37.67 | 13,999,290 | +0.00(+0.00%) |
Mar 17, 2006 | 37.72 | 37.73 | 37.46 | 37.67 | 23,619,764 | +0.11(+0.30%) |
Mar 16, 2006 | 37.33 | 37.67 | 37.33 | 37.56 | 16,192,745 | +0.29(+0.78%) |
Mar 15, 2006 | 36.99 | 37.37 | 36.84 | 37.27 | 14,124,918 | +0.11(+0.30%) |
Mar 14, 2006 | 36.95 | 37.27 | 36.90 | 37.15 | 17,982,918 | +0.26(+0.70%) |
Mar 13, 2006 | 36.91 | 37.11 | 36.78 | 36.90 | 12,563,839 | -0.01(-0.02%) |
Mar 10, 2006 | 36.54 | 36.95 | 36.50 | 36.91 | 15,607,558 | +0.32(+0.88%) |
Mar 09, 2006 | 36.70 | 36.79 | 36.54 | 36.58 | 14,844,823 | -0.13(-0.35%) |
Mar 08, 2006 | 36.48 | 36.86 | 36.48 | 36.71 | 17,681,610 | +0.07(+0.20%) |
Mar 07, 2006 | 36.21 | 36.70 | 36.18 | 36.64 | 15,966,016 | +0.33(+0.91%) |
Mar 06, 2006 | 36.22 | 36.38 | 36.07 | 36.31 | 12,434,724 | +0.02(+0.04%) |
Mar 03, 2006 | 36.21 | 36.54 | 36.13 | 36.29 | 15,441,216 | +0.03(+0.09%) |
Mar 02, 2006 | 36.34 | 36.43 | 36.06 | 36.26 | 17,888,542 | -0.36(-0.99%) |
Mar 01, 2006 | 36.42 | 36.68 | 36.39 | 36.62 | 19,407,912 | -0.20(-0.55%) |
Feb 28, 2006 | 36.93 | 36.99 | 36.74 | 36.83 | 25,771,882 | -0.10(-0.28%) |
Feb 27, 2006 | 36.82 | 36.95 | 36.70 | 36.93 | 22,984,774 | +0.21(+0.57%) |
Feb 24, 2006 | 36.09 | 36.86 | 36.09 | 36.72 | 17,222,424 | +0.28(+0.77%) |
Feb 23, 2006 | 36.29 | 36.70 | 36.14 | 36.44 | 21,596,760 | +0.23(+0.64%) |
Feb 22, 2006 | 35.70 | 36.28 | 35.68 | 36.21 | 18,339,510 | +0.43(+1.19%) |
Feb 21, 2006 | 35.90 | 36.01 | 35.75 | 35.78 | 12,925,659 | -0.09(-0.25%) |
Feb 17, 2006 | 35.97 | 36.40 | 35.76 | 35.87 | 14,864,869 | -0.02(-0.07%) |
Feb 16, 2006 | 35.65 | 35.93 | 35.56 | 35.89 | 14,659,431 | +0.27(+0.74%) |
Feb 15, 2006 | 35.40 | 35.82 | 35.28 | 35.63 | 15,960,040 | +0.16(+0.45%) |
Feb 14, 2006 | 35.27 | 35.73 | 35.12 | 35.47 | 21,227,594 | +0.37(+1.05%) |
Feb 13, 2006 | 35.10 | 35.31 | 34.78 | 35.10 | 10,370,882 | -0.18(-0.50%) |
Feb 10, 2006 | 35.15 | 35.36 | 34.87 | 35.27 | 11,254,141 | +0.07(+0.21%) |
Feb 09, 2006 | 35.14 | 35.38 | 35.10 | 35.20 | 17,139,876 | +0.13(+0.37%) |
Feb 08, 2006 | 34.98 | 35.11 | 34.81 | 35.07 | 15,643,914 | +0.14(+0.41%) |
Feb 07, 2006 | 35.02 | 35.23 | 34.91 | 34.93 | 17,327,758 | +0.10(+0.28%) |
Feb 06, 2006 | 34.86 | 35.06 | 34.73 | 34.83 | 15,631,464 | +0.22(+0.65%) |
Feb 03, 2006 | 34.78 | 34.98 | 34.34 | 34.61 | 21,287,234 | -0.28(-0.81%) |
Feb 02, 2006 | 35.30 | 35.31 | 34.83 | 34.89 | 18,358,684 | -0.41(-1.16%) |
Feb 01, 2006 | 35.42 | 35.53 | 35.23 | 35.30 | 19,740,472 | -0.22(-0.63%) |
Jan 31, 2006 | 35.86 | 35.93 | 35.44 | 35.52 | 23,844,500 | -0.20(-0.56%) |
Jan 30, 2006 | 35.94 | 36.42 | 35.54 | 35.72 | 18,442,228 | -0.26(-0.71%) |
Jan 27, 2006 | 36.06 | 36.23 | 35.83 | 35.98 | 15,253,209 | -0.08(-0.22%) |
Jan 26, 2006 | 36.14 | 36.27 | 35.88 | 36.06 | 22,970,580 | +0.22(+0.61%) |
Jan 25, 2006 | 35.46 | 35.86 | 35.46 | 35.85 | 18,840,530 | +0.31(+0.88%) |
Jan 24, 2006 | 35.40 | 35.89 | 35.37 | 35.53 | 16,808,934 | +0.22(+0.64%) |
Jan 23, 2006 | 34.94 | 35.65 | 34.93 | 35.31 | 29,208,920 | -0.18(-0.52%) |
Jan 20, 2006 | 36.26 | 36.26 | 35.48 | 35.49 | 31,330,286 | -0.76(-2.10%) |
Jan 19, 2006 | 36.44 | 36.85 | 36.02 | 36.25 | 18,158,226 | -0.10(-0.27%) |
Jan 18, 2006 | 36.40 | 36.66 | 36.08 | 36.35 | 13,585,426 | -0.04(-0.11%) |
Jan 17, 2006 | 36.46 | 36.61 | 36.14 | 36.39 | 18,185,494 | -0.39(-1.07%) |
Jan 13, 2006 | 36.81 | 36.95 | 36.69 | 36.78 | 13,435,643 | +0.00(+0.00%) |
Jan 12, 2006 | 37.12 | 37.13 | 36.71 | 36.78 | 13,131,346 | -0.24(-0.65%) |
Jan 11, 2006 | 36.99 | 37.15 | 36.74 | 37.03 | 18,358,808 | -0.09(-0.24%) |
Jan 10, 2006 | 37.27 | 37.36 | 36.85 | 37.11 | 19,466,306 | -0.31(-0.84%) |
Jan 09, 2006 | 37.52 | 37.72 | 37.23 | 37.43 | 19,447,630 | +0.02(+0.06%) |
Jan 06, 2006 | 37.59 | 37.68 | 37.23 | 37.40 | 15,687,741 | -0.06(-0.15%) |
Jan 05, 2006 | 37.41 | 37.61 | 37.20 | 37.46 | 18,639,698 | +0.05(+0.13%) |
Jan 04, 2006 | 37.75 | 37.94 | 37.31 | 37.41 | 22,109,980 | -0.40(-1.06%) |
Jan 03, 2006 | 37.68 | 37.89 | 37.07 | 37.81 | 20,290,672 | +0.75(+2.02%) |
Dec 30, 2005 | 36.96 | 37.23 | 36.87 | 37.07 | 18,051,896 | -0.03(-0.09%) |
Dec 29, 2005 | 37.23 | 37.41 | 37.07 | 37.10 | 8,713,931 | -0.06(-0.17%) |
Dec 28, 2005 | 37.56 | 37.60 | 37.16 | 37.16 | 10,019,645 | -0.23(-0.62%) |
Dec 27, 2005 | 37.41 | 37.95 | 37.40 | 37.40 | 11,435,549 | -0.31(-0.81%) |
Dec 23, 2005 | 37.75 | 37.79 | 37.64 | 37.70 | 8,122,021 | +0.02(+0.04%) |
Dec 22, 2005 | 37.57 | 37.74 | 37.39 | 37.68 | 15,013,780 | +0.22(+0.60%) |
Dec 21, 2005 | 37.64 | 37.75 | 37.27 | 37.46 | 17,397,608 | -0.04(-0.11%) |
Dec 20, 2005 | 37.53 | 37.63 | 37.42 | 37.50 | 14,861,009 | +0.13(+0.34%) |
Dec 19, 2005 | 37.49 | 37.57 | 37.20 | 37.37 | 15,727,957 | -0.35(-0.94%) |
Dec 16, 2005 | 37.50 | 37.95 | 37.62 | 37.72 | 23,183,862 | +0.23(+0.62%) |
Dec 15, 2005 | 37.58 | 37.60 | 37.25 | 37.49 | 13,023,148 | -0.08(-0.21%) |
Dec 14, 2005 | 37.44 | 37.74 | 37.35 | 37.57 | 18,825,588 | +0.22(+0.60%) |
Dec 13, 2005 | 36.64 | 37.51 | 36.63 | 37.35 | 17,407,070 | +0.61(+1.66%) |
Dec 12, 2005 | 36.87 | 37.00 | 36.64 | 36.74 | 12,850,830 | -0.13(-0.35%) |
Dec 09, 2005 | 36.77 | 37.11 | 36.63 | 36.87 | 11,013,965 | +0.10(+0.26%) |
Dec 08, 2005 | 36.82 | 36.97 | 36.59 | 36.77 | 13,660,878 | -0.06(-0.17%) |
Dec 07, 2005 | 37.15 | 37.22 | 36.48 | 36.83 | 14,412,283 | -0.36(-0.97%) |
Dec 06, 2005 | 37.31 | 37.53 | 37.05 | 37.19 | 16,040,721 | -0.10(-0.26%) |
Dec 05, 2005 | 37.07 | 37.38 | 36.78 | 37.29 | 14,711,475 | +0.24(+0.65%) |
Dec 02, 2005 | 36.85 | 37.09 | 36.75 | 37.05 | 11,481,617 | +0.20(+0.54%) |
Dec 01, 2005 | 36.95 | 37.15 | 36.78 | 36.85 | 16,917,630 | -0.01(-0.02%) |
Nov 30, 2005 | 37.29 | 37.35 | 36.82 | 36.86 | 18,065,218 | -0.71(-1.90%) |
Nov 29, 2005 | 37.51 | 37.72 | 37.49 | 37.57 | 15,237,147 | +0.18(+0.47%) |
Nov 28, 2005 | 37.74 | 37.87 | 37.36 | 37.40 | 18,572,340 | -0.35(-0.92%) |
Nov 25, 2005 | 37.63 | 37.79 | 37.56 | 37.74 | 6,388,124 | +0.22(+0.60%) |
Nov 23, 2005 | 37.03 | 37.75 | 36.91 | 37.52 | 21,606,222 | +0.49(+1.32%) |
Nov 22, 2005 | 36.70 | 37.07 | 36.64 | 37.03 | 20,554,006 | +0.21(+0.57%) |
Nov 21, 2005 | 36.62 | 36.89 | 36.55 | 36.82 | 17,710,122 | +0.22(+0.61%) |
Nov 18, 2005 | 36.92 | 36.92 | 36.34 | 36.59 | 16,691,648 | +0.18(+0.49%) |
Nov 17, 2005 | 36.14 | 36.46 | 36.05 | 36.42 | 13,238,547 | +0.30(+0.82%) |
Nov 16, 2005 | 36.46 | 36.53 | 36.06 | 36.12 | 14,878,565 | -0.22(-0.62%) |
Nov 15, 2005 | 36.61 | 36.67 | 36.21 | 36.34 | 14,207,218 | -0.30(-0.81%) |
Nov 14, 2005 | 36.39 | 36.73 | 36.31 | 36.64 | 12,237,130 | +0.13(+0.35%) |
Nov 11, 2005 | 36.34 | 36.62 | 36.24 | 36.51 | 14,755,302 | +0.13(+0.35%) |
Nov 10, 2005 | 35.84 | 36.48 | 35.80 | 36.38 | 17,418,650 | +0.61(+1.71%) |
Nov 09, 2005 | 35.66 | 35.98 | 35.66 | 35.77 | 11,607,370 | +0.12(+0.34%) |
Nov 08, 2005 | 35.65 | 35.74 | 35.54 | 35.65 | 9,683,848 | -0.06(-0.16%) |
Nov 07, 2005 | 35.66 | 35.72 | 35.48 | 35.71 | 11,990,356 | +0.18(+0.52%) |
Nov 04, 2005 | 35.46 | 35.64 | 35.38 | 35.52 | 14,923,263 | +0.18(+0.50%) |
Nov 03, 2005 | 35.54 | 35.60 | 35.10 | 35.35 | 17,881,570 | -0.06(-0.16%) |
Nov 02, 2005 | 35.16 | 35.45 | 35.06 | 35.40 | 14,687,445 | +0.37(+1.05%) |
Nov 01, 2005 | 35.14 | 35.23 | 34.75 | 35.03 | 24,006,610 | -0.10(-0.27%) |
Oct 31, 2005 | 35.34 | 35.41 | 35.07 | 35.13 | 18,543,328 | -0.19(-0.55%) |
Oct 28, 2005 | 34.88 | 35.32 | 34.72 | 35.32 | 17,959,386 | +0.64(+1.85%) |
Oct 27, 2005 | 34.70 | 34.94 | 34.62 | 34.68 | 12,346,822 | -0.02(-0.05%) |
Oct 26, 2005 | 34.60 | 35.00 | 34.54 | 34.70 | 13,699,849 | +0.02(+0.05%) |
Oct 25, 2005 | 34.70 | 34.86 | 34.43 | 34.68 | 14,936,336 | -0.16(-0.46%) |
Oct 24, 2005 | 34.14 | 34.84 | 34.13 | 34.84 | 17,654,966 | +0.90(+2.65%) |
Oct 21, 2005 | 34.01 | 34.13 | 33.81 | 33.94 | 17,796,032 | +0.05(+0.14%) |
Oct 20, 2005 | 34.17 | 34.53 | 33.77 | 33.89 | 24,380,258 | -0.19(-0.57%) |
Oct 19, 2005 | 33.57 | 34.10 | 33.44 | 34.09 | 28,895,162 | +0.70(+2.09%) |
Oct 18, 2005 | 33.81 | 33.84 | 33.39 | 33.39 | 13,521,180 | -0.39(-1.14%) |
Oct 17, 2005 | 33.81 | 33.91 | 33.68 | 33.77 | 12,731,178 | +0.00(+0.00%) |
Oct 14, 2005 | 33.85 | 33.94 | 33.65 | 33.77 | 17,121,822 | +0.04(+0.12%) |
Oct 13, 2005 | 33.64 | 33.82 | 33.23 | 33.73 | 18,103,194 | +0.09(+0.26%) |
Oct 12, 2005 | 33.95 | 34.01 | 33.52 | 33.64 | 13,767,083 | +0.01(+0.02%) |
Oct 11, 2005 | 33.85 | 34.01 | 33.60 | 33.64 | 13,875,031 | -0.17(-0.50%) |
Oct 10, 2005 | 34.05 | 34.09 | 33.77 | 33.81 | 12,826,551 | -0.14(-0.43%) |
Oct 07, 2005 | 34.18 | 34.20 | 33.89 | 33.95 | 12,224,431 | +0.03(+0.09%) |
Oct 06, 2005 | 33.96 | 34.26 | 33.72 | 33.92 | 18,348,226 | +0.22(+0.64%) |
Oct 05, 2005 | 33.69 | 34.35 | 33.62 | 33.70 | 11,419,363 | +0.04(+0.12%) |
Oct 04, 2005 | 33.77 | 34.16 | 33.66 | 33.66 | 11,764,997 | -0.11(-0.33%) |
Oct 03, 2005 | 34.11 | 34.20 | 33.70 | 33.77 | 16,471,892 | -0.04(-0.12%) |
Sep 30, 2005 | 33.82 | 34.23 | 33.74 | 33.81 | 18,775,660 | +0.00(+0.00%) |
Sep 29, 2005 | 33.37 | 33.82 | 33.03 | 33.81 | 21,710,186 | +0.40(+1.20%) |
Sep 28, 2005 | 33.67 | 33.81 | 33.21 | 33.41 | 18,646,794 | -0.26(-0.76%) |
Sep 27, 2005 | 33.78 | 33.83 | 33.53 | 33.67 | 14,914,423 | -0.06(-0.19%) |
Sep 26, 2005 | 34.21 | 34.31 | 33.64 | 33.73 | 18,991,806 | -0.18(-0.54%) |
Sep 23, 2005 | 33.92 | 34.13 | 33.64 | 33.92 | 14,029,670 | +0.03(+0.09%) |
Sep 22, 2005 | 33.90 | 33.94 | 33.58 | 33.89 | 20,471,334 | -0.06(-0.17%) |
Sep 21, 2005 | 34.34 | 34.42 | 33.84 | 33.94 | 24,317,506 | -0.59(-1.72%) |
Sep 20, 2005 | 34.84 | 35.02 | 34.38 | 34.54 | 15,464,997 | -0.31(-0.90%) |
Sep 19, 2005 | 35.08 | 35.08 | 34.64 | 34.85 | 12,795,050 | -0.23(-0.66%) |
Sep 16, 2005 | 34.52 | 35.09 | 34.42 | 35.08 | 30,505,048 | +0.76(+2.22%) |
Sep 15, 2005 | 34.32 | 34.43 | 34.21 | 34.32 | 8,363,193 | +0.07(+0.21%) |
Sep 14, 2005 | 34.28 | 34.41 | 34.13 | 34.25 | 14,142,101 | -0.02(-0.05%) |
Sep 13, 2005 | 34.16 | 34.50 | 34.16 | 34.26 | 14,324,131 | -0.03(-0.09%) |
Sep 12, 2005 | 34.46 | 34.58 | 34.29 | 34.30 | 15,088,111 | -0.20(-0.58%) |
Sep 09, 2005 | 34.58 | 34.66 | 34.46 | 34.50 | 16,687,664 | -0.06(-0.19%) |
Sep 08, 2005 | 34.74 | 34.82 | 34.53 | 34.56 | 13,043,568 | -0.22(-0.65%) |
Sep 07, 2005 | 34.82 | 34.87 | 34.66 | 34.78 | 9,873,473 | -0.03(-0.09%) |
Sep 06, 2005 | 34.59 | 34.87 | 34.50 | 34.82 | 13,571,855 | +0.35(+1.03%) |
Sep 02, 2005 | 34.74 | 34.81 | 34.42 | 34.46 | 11,833,102 | -0.15(-0.44%) |