Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,168 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,663 | -0.16(-0.38%) |
Sep 27, 2006 | 40.61 | 40.92 | 40.38 | 40.49 | 930,531 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,746 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,963 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,751 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,637 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.04 | 41.40 | 1,550,130 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,682 | +0.39(+0.96%) |
Sep 18, 2006 | 40.80 | 41.12 | 40.48 | 40.61 | 1,055,329 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,538 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,426 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.24 | 843,980 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,046 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.81 | 984,926 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,950 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,820 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.21 | 38.62 | 1,189,334 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,436 | -0.07(-0.18%) |
Sep 01, 2006 | 39.53 | 39.72 | 39.37 | 39.43 | 718,190 | -0.34(-0.85%) |
Aug 31, 2006 | 39.21 | 39.81 | 39.12 | 39.77 | 1,457,629 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,945 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.80 | 39.02 | 1,343,738 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,858 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,127 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,578 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,431,989 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,807 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.29 | 38.39 | 39.00 | 664,361 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,673 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.33 | 38.48 | 545,796 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,001 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 404,991 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,931 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,891 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,914 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,577 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,556 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,285 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,461 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.40 | 669,602 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,365 | -0.09(-0.24%) |
Aug 01, 2006 | 38.53 | 38.82 | 37.74 | 38.08 | 1,075,161 | -0.45(-1.17%) |
Jul 31, 2006 | 39.00 | 39.14 | 38.47 | 38.53 | 1,386,943 | -0.21(-0.55%) |
Jul 28, 2006 | 38.46 | 38.83 | 37.97 | 38.74 | 1,118,649 | +0.28(+0.72%) |
Jul 27, 2006 | 37.80 | 39.38 | 37.41 | 38.47 | 3,171,795 | +2.08(+5.72%) |
Jul 26, 2006 | 36.70 | 37.01 | 36.34 | 36.38 | 2,018,441 | -0.11(-0.29%) |
Jul 25, 2006 | 35.59 | 36.70 | 35.42 | 36.49 | 1,374,194 | +0.90(+2.54%) |
Jul 24, 2006 | 35.29 | 35.95 | 35.12 | 35.59 | 1,392,326 | +0.30(+0.84%) |
Jul 21, 2006 | 35.89 | 35.97 | 35.14 | 35.29 | 1,753,971 | -0.59(-1.65%) |
Jul 20, 2006 | 36.46 | 36.50 | 35.77 | 35.88 | 1,272,769 | -0.84(-2.29%) |
Jul 19, 2006 | 36.85 | 37.93 | 36.67 | 36.72 | 1,922,540 | -0.06(-0.15%) |
Jul 18, 2006 | 36.55 | 36.97 | 36.39 | 36.78 | 836,614 | +0.24(+0.66%) |
Jul 17, 2006 | 36.48 | 36.74 | 36.34 | 36.54 | 562,086 | -0.03(-0.08%) |
Jul 14, 2006 | 36.71 | 37.06 | 36.53 | 36.57 | 1,697,592 | -0.08(-0.21%) |
Jul 13, 2006 | 36.78 | 37.24 | 36.38 | 36.65 | 1,403,517 | -0.13(-0.36%) |
Jul 12, 2006 | 36.36 | 36.97 | 36.30 | 36.78 | 1,137,630 | +0.28(+0.77%) |
Jul 11, 2006 | 36.13 | 36.62 | 35.80 | 36.50 | 821,173 | +0.29(+0.80%) |
Jul 10, 2006 | 36.02 | 36.76 | 35.93 | 36.21 | 563,645 | +0.20(+0.57%) |
Jul 07, 2006 | 36.21 | 36.21 | 35.40 | 36.00 | 1,058,162 | -0.34(-0.93%) |
Jul 06, 2006 | 36.10 | 36.62 | 35.90 | 36.34 | 1,014,532 | +0.35(+0.98%) |
Jul 05, 2006 | 35.66 | 36.12 | 35.40 | 35.99 | 1,204,916 | +0.33(+0.93%) |
Jul 03, 2006 | 35.48 | 36.04 | 35.23 | 35.66 | 694,675 | +0.18(+0.52%) |
Jun 30, 2006 | 34.98 | 35.98 | 34.98 | 35.47 | 1,688,810 | +0.59(+1.68%) |
Jun 29, 2006 | 34.05 | 35.04 | 33.91 | 34.89 | 1,594,893 | +0.84(+2.47%) |
Jun 28, 2006 | 34.15 | 34.15 | 33.78 | 34.05 | 1,030,398 | -0.11(-0.31%) |
Jun 27, 2006 | 34.59 | 34.68 | 33.89 | 34.15 | 1,572,936 | -0.44(-1.27%) |
Jun 26, 2006 | 33.36 | 35.26 | 33.36 | 34.59 | 5,796,520 | -2.43(-6.56%) |
Jun 23, 2006 | 36.71 | 38.05 | 36.47 | 37.02 | 967,786 | +0.15(+0.40%) |
Jun 22, 2006 | 37.46 | 37.72 | 36.60 | 36.87 | 1,603,250 | -0.59(-1.56%) |
Jun 21, 2006 | 37.51 | 37.73 | 37.34 | 37.46 | 1,258,745 | -0.06(-0.15%) |
Jun 20, 2006 | 37.51 | 38.00 | 37.33 | 37.51 | 648,496 | -0.11(-0.28%) |
Jun 19, 2006 | 37.52 | 37.84 | 37.28 | 37.62 | 1,375,611 | -0.08(-0.21%) |
Jun 16, 2006 | 37.13 | 38.01 | 37.10 | 37.70 | 1,789,101 | +0.41(+1.10%) |
Jun 15, 2006 | 38.29 | 38.36 | 36.44 | 37.29 | 3,035,240 | -0.45(-1.20%) |
Jun 14, 2006 | 37.20 | 38.22 | 37.20 | 37.74 | 757,287 | +0.61(+1.65%) |
Jun 13, 2006 | 38.35 | 38.81 | 36.67 | 37.13 | 1,827,490 | -1.78(-4.57%) |
Jun 12, 2006 | 39.61 | 40.09 | 38.71 | 38.90 | 1,775,644 | -0.71(-1.80%) |
Jun 09, 2006 | 38.83 | 40.43 | 38.83 | 39.62 | 2,328,099 | +1.67(+4.39%) |
Jun 08, 2006 | 39.58 | 39.62 | 37.14 | 37.95 | 2,458,279 | -1.81(-4.55%) |
Jun 07, 2006 | 39.53 | 40.00 | 38.85 | 39.76 | 1,196,842 | +0.10(+0.25%) |
Jun 06, 2006 | 39.74 | 40.17 | 39.09 | 39.66 | 1,061,703 | +0.08(+0.20%) |
Jun 05, 2006 | 39.82 | 40.49 | 39.36 | 39.58 | 1,046,263 | -0.23(-0.59%) |
Jun 02, 2006 | 39.94 | 40.24 | 39.53 | 39.82 | 795,392 | -0.12(-0.30%) |
Jun 01, 2006 | 39.98 | 40.04 | 39.24 | 39.94 | 866,644 | -0.02(-0.05%) |
May 31, 2006 | 40.06 | 40.43 | 39.58 | 39.96 | 986,768 | -0.21(-0.53%) |
May 30, 2006 | 40.44 | 40.76 | 39.99 | 40.17 | 2,376,545 | -0.43(-1.06%) |
May 26, 2006 | 40.85 | 40.90 | 40.45 | 40.60 | 1,186,218 | -0.25(-0.60%) |
May 25, 2006 | 41.10 | 41.27 | 39.98 | 40.85 | 1,033,372 | -0.25(-0.62%) |
May 24, 2006 | 39.31 | 42.31 | 39.28 | 41.10 | 3,697,477 | +1.90(+4.84%) |
May 23, 2006 | 39.92 | 40.45 | 39.17 | 39.20 | 1,322,490 | -0.61(-1.53%) |
May 22, 2006 | 39.48 | 39.99 | 38.57 | 39.81 | 1,431,423 | -0.03(-0.07%) |
May 19, 2006 | 40.06 | 40.06 | 39.29 | 39.84 | 1,686,685 | -0.18(-0.44%) |
May 18, 2006 | 40.56 | 40.94 | 39.77 | 40.01 | 1,554,946 | -0.56(-1.39%) |
May 17, 2006 | 41.18 | 41.19 | 39.87 | 40.58 | 1,489,360 | -0.64(-1.54%) |
May 16, 2006 | 41.52 | 41.64 | 40.88 | 41.21 | 1,191,884 | -0.23(-0.55%) |
May 15, 2006 | 41.43 | 41.44 | 40.53 | 41.44 | 1,397,001 | -0.10(-0.24%) |
May 12, 2006 | 42.36 | 42.37 | 40.89 | 41.54 | 2,894,860 | -1.02(-2.39%) |
May 11, 2006 | 43.32 | 43.74 | 42.27 | 42.55 | 2,178,086 | -0.62(-1.44%) |
May 10, 2006 | 43.02 | 43.90 | 42.92 | 43.18 | 2,576,136 | +0.35(+0.81%) |
May 09, 2006 | 41.93 | 43.00 | 41.56 | 42.83 | 3,549,872 | +1.16(+2.80%) |
May 08, 2006 | 40.63 | 41.74 | 40.61 | 41.66 | 2,049,038 | +1.33(+3.29%) |
May 05, 2006 | 40.94 | 41.11 | 40.13 | 40.34 | 1,646,455 | +0.08(+0.21%) |
May 04, 2006 | 39.89 | 41.06 | 39.71 | 40.25 | 3,072,779 | -1.08(-2.61%) |
May 03, 2006 | 41.72 | 42.03 | 41.06 | 41.33 | 1,798,309 | -0.42(-1.01%) |
May 02, 2006 | 40.06 | 42.18 | 39.89 | 41.76 | 3,460,771 | +1.69(+4.23%) |
May 01, 2006 | 37.54 | 40.68 | 37.54 | 40.06 | 3,750,031 | +2.40(+6.37%) |
Apr 28, 2006 | 38.40 | 38.54 | 37.40 | 37.66 | 2,702,776 | -1.00(-2.57%) |
Apr 27, 2006 | 38.83 | 39.37 | 37.41 | 38.66 | 6,103,628 | -2.29(-5.59%) |
Apr 26, 2006 | 40.94 | 41.28 | 40.77 | 40.94 | 1,379,435 | -0.01(-0.03%) |
Apr 25, 2006 | 41.52 | 41.54 | 40.89 | 40.96 | 2,166,329 | -0.83(-1.98%) |
Apr 24, 2006 | 40.88 | 41.89 | 40.87 | 41.78 | 3,051,955 | +1.08(+2.65%) |
Apr 21, 2006 | 38.76 | 40.77 | 38.71 | 40.70 | 3,017,392 | +1.77(+4.55%) |
Apr 20, 2006 | 39.23 | 39.27 | 38.69 | 38.93 | 761,961 | -0.16(-0.40%) |
Apr 19, 2006 | 39.36 | 39.39 | 38.90 | 39.09 | 746,379 | -0.09(-0.23%) |
Apr 18, 2006 | 38.91 | 39.28 | 38.85 | 39.18 | 672,436 | +0.42(+1.09%) |
Apr 17, 2006 | 38.62 | 39.04 | 38.38 | 38.76 | 590,701 | +0.13(+0.35%) |
Apr 13, 2006 | 39.44 | 39.31 | 38.16 | 38.62 | 1,990,110 | -0.82(-2.08%) |
Apr 12, 2006 | 39.39 | 39.51 | 39.06 | 39.44 | 529,647 | +0.04(+0.11%) |
Apr 11, 2006 | 39.48 | 39.87 | 39.29 | 39.40 | 643,538 | +0.09(+0.23%) |
Apr 10, 2006 | 39.53 | 39.88 | 39.29 | 39.31 | 1,220,074 | -0.19(-0.48%) |
Apr 07, 2006 | 39.35 | 39.55 | 38.93 | 39.50 | 1,019,915 | +0.14(+0.36%) |
Apr 06, 2006 | 40.23 | 40.24 | 39.28 | 39.36 | 753,179 | -0.21(-0.54%) |
Apr 05, 2006 | 39.36 | 39.67 | 39.22 | 39.57 | 869,194 | +0.56(+1.43%) |
Apr 04, 2006 | 38.88 | 39.42 | 38.58 | 39.01 | 1,189,759 | -0.47(-1.20%) |
Apr 03, 2006 | 39.33 | 39.93 | 39.25 | 39.48 | 1,469,386 | +0.16(+0.39%) |
Mar 31, 2006 | 38.88 | 39.45 | 38.83 | 39.33 | 1,708,783 | +0.44(+1.13%) |
Mar 30, 2006 | 38.70 | 39.31 | 38.35 | 38.89 | 2,247,639 | +0.31(+0.81%) |
Mar 29, 2006 | 37.06 | 38.78 | 36.86 | 38.58 | 3,678,920 | +2.58(+7.16%) |
Mar 28, 2006 | 35.31 | 37.03 | 35.30 | 36.00 | 2,497,235 | +0.69(+1.96%) |
Mar 27, 2006 | 35.30 | 35.66 | 35.20 | 35.31 | 1,396,717 | -0.25(-0.69%) |
Mar 24, 2006 | 36.20 | 36.36 | 35.41 | 35.56 | 1,772,245 | -0.61(-1.68%) |
Mar 23, 2006 | 37.37 | 37.52 | 36.17 | 36.17 | 1,630,023 | -1.02(-2.75%) |
Mar 22, 2006 | 37.63 | 38.04 | 37.06 | 37.19 | 697,508 | -0.32(-0.85%) |
Mar 21, 2006 | 37.63 | 38.01 | 37.41 | 37.51 | 462,361 | -0.11(-0.30%) |
Mar 20, 2006 | 37.45 | 37.78 | 37.10 | 37.62 | 1,027,989 | -0.15(-0.39%) |
Mar 17, 2006 | 38.13 | 38.27 | 37.56 | 37.77 | 837,464 | -0.16(-0.41%) |
Mar 16, 2006 | 36.36 | 38.29 | 36.16 | 37.92 | 2,526,840 | +1.57(+4.31%) |
Mar 15, 2006 | 36.74 | 36.92 | 35.90 | 36.36 | 1,223,190 | -0.28(-0.77%) |
Mar 14, 2006 | 36.08 | 36.81 | 36.04 | 36.64 | 1,331,698 | +0.49(+1.35%) |
Mar 13, 2006 | 35.67 | 36.33 | 35.67 | 36.15 | 1,714,874 | +0.50(+1.41%) |
Mar 10, 2006 | 36.21 | 36.43 | 35.54 | 35.65 | 1,969,287 | -0.56(-1.54%) |
Mar 09, 2006 | 37.20 | 37.21 | 36.10 | 36.21 | 3,273,362 | -1.38(-3.68%) |
Mar 08, 2006 | 37.93 | 37.93 | 37.01 | 37.59 | 2,200,609 | -0.34(-0.89%) |
Mar 07, 2006 | 38.53 | 38.57 | 37.61 | 37.93 | 1,247,271 | -0.95(-2.45%) |
Mar 06, 2006 | 39.46 | 39.46 | 38.52 | 38.88 | 993,567 | -0.51(-1.29%) |
Mar 03, 2006 | 39.49 | 39.53 | 39.19 | 39.39 | 632,489 | -0.10(-0.25%) |
Mar 02, 2006 | 39.45 | 39.74 | 39.09 | 39.49 | 1,465,137 | -0.11(-0.29%) |
Mar 01, 2006 | 40.09 | 40.17 | 39.55 | 39.60 | 1,548,288 | -0.42(-1.04%) |
Feb 28, 2006 | 40.63 | 40.76 | 39.97 | 40.02 | 828,256 | -0.61(-1.49%) |
Feb 27, 2006 | 41.09 | 41.12 | 40.35 | 40.63 | 808,708 | +0.07(+0.17%) |
Feb 24, 2006 | 40.72 | 40.74 | 39.74 | 40.56 | 1,271,636 | -0.41(-1.00%) |
Feb 23, 2006 | 40.64 | 41.09 | 40.42 | 40.97 | 694,817 | +0.32(+0.80%) |
Feb 22, 2006 | 40.34 | 40.90 | 40.10 | 40.64 | 1,253,504 | +0.73(+1.84%) |
Feb 21, 2006 | 41.02 | 41.28 | 39.74 | 39.91 | 1,501,684 | -1.11(-2.70%) |
Feb 17, 2006 | 41.12 | 41.28 | 40.94 | 41.02 | 991,867 | -0.04(-0.09%) |
Feb 16, 2006 | 40.42 | 41.12 | 40.31 | 41.05 | 1,786,835 | +0.90(+2.25%) |
Feb 15, 2006 | 40.03 | 40.30 | 39.96 | 40.15 | 1,100,800 | +0.01(+0.04%) |
Feb 14, 2006 | 39.18 | 40.24 | 39.17 | 40.13 | 1,522,224 | +0.92(+2.34%) |
Feb 13, 2006 | 39.22 | 39.45 | 39.22 | 39.22 | 1,802,417 | +0.01(+0.04%) |
Feb 10, 2006 | 40.44 | 40.67 | 39.12 | 39.20 | 2,152,163 | -0.66(-1.66%) |
Feb 09, 2006 | 41.95 | 41.95 | 39.03 | 39.86 | 6,816,436 | -2.09(-4.98%) |
Feb 08, 2006 | 42.36 | 42.46 | 41.72 | 41.95 | 3,205,934 | -0.61(-1.43%) |
Feb 07, 2006 | 41.51 | 43.06 | 41.51 | 42.56 | 1,629,881 | +1.19(+2.87%) |
Feb 06, 2006 | 42.38 | 42.58 | 41.26 | 41.38 | 1,485,393 | -0.83(-1.96%) |
Feb 03, 2006 | 41.85 | 42.51 | 41.83 | 42.20 | 923,731 | +0.35(+0.84%) |
Feb 02, 2006 | 42.36 | 42.72 | 41.55 | 41.85 | 2,174,828 | -0.35(-0.84%) |
Feb 01, 2006 | 41.65 | 43.34 | 41.65 | 42.20 | 5,288,970 | +0.58(+1.39%) |
Jan 31, 2006 | 41.02 | 41.88 | 40.70 | 41.62 | 1,785,277 | +0.70(+1.71%) |
Jan 30, 2006 | 41.39 | 41.50 | 40.81 | 40.92 | 1,085,643 | -0.33(-0.80%) |
Jan 27, 2006 | 41.63 | 41.65 | 40.49 | 41.26 | 1,109,724 | -0.37(-0.88%) |
Jan 26, 2006 | 41.18 | 42.26 | 41.08 | 41.62 | 1,811,058 | +0.61(+1.50%) |
Jan 25, 2006 | 40.70 | 41.26 | 40.31 | 41.01 | 925,290 | +0.49(+1.20%) |
Jan 24, 2006 | 39.85 | 40.61 | 39.82 | 40.52 | 1,277,727 | +0.81(+2.04%) |
Jan 23, 2006 | 40.17 | 40.30 | 39.21 | 39.71 | 1,813,466 | -0.46(-1.14%) |
Jan 20, 2006 | 41.12 | 41.12 | 40.03 | 40.17 | 1,028,273 | -0.89(-2.17%) |
Jan 19, 2006 | 41.21 | 41.54 | 40.89 | 41.06 | 753,179 | +0.03(+0.07%) |
Jan 18, 2006 | 40.82 | 41.12 | 40.49 | 41.03 | 904,325 | +0.20(+0.50%) |
Jan 17, 2006 | 41.30 | 41.44 | 40.42 | 40.82 | 1,214,691 | -0.78(-1.88%) |
Jan 13, 2006 | 41.35 | 41.66 | 41.16 | 41.61 | 1,065,811 | +0.18(+0.44%) |
Jan 12, 2006 | 41.22 | 41.65 | 41.04 | 41.42 | 1,162,987 | +0.20(+0.50%) |
Jan 11, 2006 | 41.15 | 41.46 | 41.02 | 41.22 | 1,595,884 | -0.01(-0.02%) |
Jan 10, 2006 | 40.13 | 41.47 | 40.06 | 41.23 | 1,628,323 | +1.07(+2.67%) |
Jan 09, 2006 | 40.77 | 40.80 | 40.08 | 40.15 | 1,005,750 | -0.74(-1.81%) |
Jan 06, 2006 | 41.45 | 41.64 | 40.33 | 40.90 | 1,154,062 | -0.37(-0.91%) |
Jan 05, 2006 | 41.33 | 41.64 | 41.07 | 41.27 | 1,108,733 | -0.24(-0.58%) |
Jan 04, 2006 | 41.63 | 42.31 | 41.04 | 41.51 | 1,964,895 | +0.92(+2.26%) |
Jan 03, 2006 | 40.85 | 40.87 | 40.14 | 40.59 | 1,167,378 | +0.63(+1.57%) |
Dec 30, 2005 | 40.18 | 40.18 | 39.72 | 39.96 | 334,022 | -0.28(-0.70%) |
Dec 29, 2005 | 39.89 | 40.82 | 39.82 | 40.25 | 1,149,671 | +0.49(+1.23%) |
Dec 28, 2005 | 39.48 | 40.06 | 39.46 | 39.76 | 451,879 | +0.30(+0.77%) |
Dec 27, 2005 | 39.87 | 40.06 | 39.45 | 39.45 | 443,521 | -0.28(-0.71%) |
Dec 23, 2005 | 40.19 | 40.21 | 39.47 | 39.74 | 679,802 | -0.13(-0.32%) |
Dec 22, 2005 | 38.83 | 40.45 | 38.81 | 39.86 | 2,155,138 | +1.09(+2.80%) |
Dec 21, 2005 | 38.20 | 38.81 | 38.20 | 38.78 | 2,023,540 | +0.76(+1.99%) |
Dec 20, 2005 | 38.42 | 39.00 | 38.02 | 38.02 | 1,179,844 | -0.28(-0.72%) |
Dec 19, 2005 | 38.13 | 38.37 | 38.09 | 38.30 | 1,153,354 | +0.20(+0.52%) |
Dec 16, 2005 | 38.16 | 38.19 | 38.07 | 38.10 | 885,485 | +0.08(+0.22%) |
Dec 15, 2005 | 37.98 | 38.37 | 37.84 | 38.01 | 1,098,534 | +0.04(+0.09%) |
Dec 14, 2005 | 38.16 | 38.22 | 37.77 | 37.98 | 928,831 | +0.14(+0.37%) |
Dec 13, 2005 | 37.73 | 38.32 | 37.72 | 37.84 | 1,047,538 | +0.11(+0.28%) |
Dec 12, 2005 | 37.20 | 37.92 | 36.92 | 37.73 | 937,047 | +0.54(+1.46%) |
Dec 09, 2005 | 37.42 | 37.46 | 36.93 | 37.19 | 1,130,973 | -0.37(-0.98%) |
Dec 08, 2005 | 37.66 | 37.92 | 37.46 | 37.56 | 1,036,489 | -0.10(-0.26%) |
Dec 07, 2005 | 37.59 | 38.07 | 37.42 | 37.65 | 1,450,971 | -0.54(-1.42%) |
Dec 06, 2005 | 38.03 | 38.25 | 37.69 | 38.20 | 1,034,506 | +0.14(+0.37%) |
Dec 05, 2005 | 37.83 | 38.13 | 37.72 | 38.06 | 1,116,524 | +0.23(+0.60%) |
Dec 02, 2005 | 37.87 | 38.01 | 37.76 | 37.83 | 897,100 | +0.06(+0.17%) |
Dec 01, 2005 | 37.84 | 38.02 | 37.57 | 37.77 | 1,195,001 | +0.00(+0.00%) |
Nov 30, 2005 | 38.26 | 38.57 | 37.63 | 37.77 | 1,560,612 | +0.05(+0.13%) |
Nov 29, 2005 | 37.49 | 37.77 | 37.41 | 37.72 | 1,120,915 | +0.27(+0.72%) |
Nov 28, 2005 | 37.41 | 37.52 | 37.12 | 37.45 | 777,402 | -0.04(-0.11%) |
Nov 25, 2005 | 37.12 | 37.76 | 37.12 | 37.49 | 475,535 | +0.48(+1.30%) |
Nov 23, 2005 | 37.06 | 38.83 | 36.74 | 37.01 | 1,926,932 | +0.77(+2.12%) |
Nov 22, 2005 | 35.57 | 36.34 | 35.40 | 36.24 | 1,261,862 | +0.85(+2.39%) |
Nov 21, 2005 | 34.60 | 35.40 | 34.60 | 35.40 | 1,400,684 | +0.47(+1.33%) |
Nov 18, 2005 | 34.77 | 35.05 | 34.67 | 34.93 | 701,900 | +0.18(+0.51%) |
Nov 17, 2005 | 34.70 | 34.85 | 34.41 | 34.75 | 742,130 | +0.05(+0.14%) |
Nov 16, 2005 | 35.23 | 35.25 | 34.50 | 34.70 | 1,225,456 | -0.23(-0.65%) |
Nov 15, 2005 | 35.13 | 35.34 | 34.85 | 34.93 | 630,789 | -0.33(-0.94%) |
Nov 14, 2005 | 36.23 | 36.23 | 35.06 | 35.26 | 597,358 | -1.07(-2.95%) |
Nov 11, 2005 | 35.26 | 36.37 | 34.94 | 36.33 | 777,544 | +0.83(+2.35%) |
Nov 10, 2005 | 35.87 | 36.11 | 35.24 | 35.50 | 1,453,238 | -0.36(-1.00%) |
Nov 09, 2005 | 36.18 | 36.34 | 35.83 | 35.86 | 1,125,023 | -0.49(-1.36%) |
Nov 08, 2005 | 36.69 | 36.76 | 36.29 | 36.36 | 1,120,915 | -0.33(-0.90%) |
Nov 07, 2005 | 36.76 | 37.13 | 36.54 | 36.69 | 1,172,902 | -0.07(-0.19%) |
Nov 04, 2005 | 36.48 | 36.93 | 36.26 | 36.76 | 1,084,085 | +0.19(+0.52%) |
Nov 03, 2005 | 36.07 | 36.69 | 36.07 | 36.57 | 1,439,497 | +0.49(+1.37%) |
Nov 02, 2005 | 35.80 | 36.28 | 35.53 | 36.07 | 1,188,485 | +0.18(+0.51%) |
Nov 01, 2005 | 36.55 | 36.84 | 35.47 | 35.89 | 1,216,957 | -0.78(-2.12%) |
Oct 31, 2005 | 36.67 | 37.11 | 36.52 | 36.67 | 1,686,543 | -0.10(-0.27%) |
Oct 28, 2005 | 35.30 | 37.28 | 35.20 | 36.77 | 3,334,982 | +2.67(+7.83%) |
Oct 27, 2005 | 35.59 | 35.60 | 32.93 | 34.10 | 5,729,942 | -1.50(-4.22%) |
Oct 26, 2005 | 35.93 | 36.33 | 35.53 | 35.60 | 920,190 | -0.39(-1.08%) |
Oct 25, 2005 | 35.88 | 36.09 | 35.71 | 35.99 | 871,177 | +0.13(+0.37%) |
Oct 24, 2005 | 35.83 | 36.42 | 35.73 | 35.85 | 1,787,685 | -0.56(-1.53%) |
Oct 21, 2005 | 37.20 | 37.20 | 36.17 | 36.41 | 1,555,088 | -0.77(-2.07%) |
Oct 20, 2005 | 37.37 | 37.57 | 37.05 | 37.18 | 646,938 | -0.15(-0.40%) |
Oct 19, 2005 | 37.78 | 37.79 | 37.03 | 37.33 | 1,390,484 | -0.64(-1.67%) |
Oct 18, 2005 | 38.20 | 38.25 | 37.83 | 37.97 | 579,935 | -0.38(-0.99%) |
Oct 17, 2005 | 38.35 | 38.86 | 38.31 | 38.35 | 681,785 | +0.08(+0.22%) |
Oct 14, 2005 | 38.66 | 38.68 | 37.90 | 38.26 | 942,572 | -0.23(-0.59%) |
Oct 13, 2005 | 39.19 | 39.21 | 38.30 | 38.49 | 982,093 | -0.71(-1.80%) |
Oct 12, 2005 | 38.23 | 39.32 | 38.16 | 39.19 | 2,031,898 | +0.68(+1.78%) |
Oct 11, 2005 | 37.34 | 38.71 | 37.34 | 38.51 | 1,603,817 | +1.17(+3.14%) |
Oct 10, 2005 | 37.66 | 37.84 | 37.33 | 37.34 | 654,445 | -0.23(-0.62%) |
Oct 07, 2005 | 37.20 | 37.69 | 37.19 | 37.57 | 1,294,017 | +0.29(+0.78%) |
Oct 06, 2005 | 37.32 | 37.49 | 36.96 | 37.28 | 1,197,834 | +0.14(+0.38%) |
Oct 05, 2005 | 37.05 | 37.28 | 36.93 | 37.14 | 1,161,003 | +0.18(+0.48%) |
Oct 04, 2005 | 36.84 | 37.08 | 36.45 | 36.96 | 948,096 | +0.49(+1.34%) |