Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.18 | 35.18 | 34.92 | 35.00 | 2,119,005 | -0.25(-0.71%) |
Sep 28, 2006 | 35.41 | 35.56 | 35.21 | 35.25 | 1,462,772 | -0.13(-0.37%) |
Sep 27, 2006 | 35.09 | 35.55 | 35.09 | 35.38 | 2,177,373 | +0.30(+0.84%) |
Sep 26, 2006 | 34.81 | 35.10 | 34.73 | 35.08 | 3,074,767 | +0.18(+0.50%) |
Sep 25, 2006 | 35.05 | 35.14 | 34.67 | 34.91 | 2,523,249 | -0.18(-0.53%) |
Sep 22, 2006 | 35.34 | 35.38 | 35.08 | 35.09 | 1,177,538 | -0.19(-0.55%) |
Sep 21, 2006 | 35.55 | 35.60 | 35.29 | 35.29 | 1,755,153 | -0.10(-0.29%) |
Sep 20, 2006 | 35.72 | 35.84 | 35.29 | 35.39 | 1,409,385 | -0.33(-0.93%) |
Sep 19, 2006 | 36.01 | 36.03 | 35.62 | 35.72 | 2,304,938 | -0.10(-0.28%) |
Sep 18, 2006 | 35.69 | 36.01 | 35.58 | 35.82 | 2,195,349 | +0.35(+0.99%) |
Sep 15, 2006 | 35.69 | 35.70 | 35.31 | 35.47 | 6,503,315 | -0.04(-0.10%) |
Sep 14, 2006 | 35.79 | 35.97 | 35.42 | 35.51 | 1,992,956 | -0.28(-0.77%) |
Sep 13, 2006 | 35.18 | 35.92 | 35.17 | 35.78 | 2,140,447 | +0.42(+1.18%) |
Sep 12, 2006 | 35.46 | 35.55 | 35.36 | 35.37 | 2,298,657 | -0.09(-0.26%) |
Sep 11, 2006 | 35.19 | 35.59 | 35.15 | 35.46 | 2,701,385 | +0.32(+0.92%) |
Sep 08, 2006 | 35.30 | 35.35 | 35.03 | 35.14 | 1,874,380 | -0.07(-0.21%) |
Sep 07, 2006 | 35.26 | 35.44 | 35.21 | 35.21 | 1,568,029 | -0.05(-0.13%) |
Sep 06, 2006 | 35.48 | 35.49 | 35.14 | 35.26 | 1,209,267 | -0.41(-1.14%) |
Sep 05, 2006 | 35.60 | 35.78 | 35.41 | 35.66 | 858,734 | +0.02(+0.05%) |
Sep 01, 2006 | 35.67 | 35.85 | 35.56 | 35.65 | 776,542 | +0.11(+0.31%) |
Aug 31, 2006 | 35.54 | 35.61 | 35.20 | 35.53 | 1,955,163 | +0.03(+0.08%) |
Aug 30, 2006 | 35.80 | 35.90 | 35.42 | 35.51 | 1,382,313 | -0.18(-0.49%) |
Aug 29, 2006 | 35.37 | 35.70 | 35.24 | 35.68 | 3,318,851 | +0.39(+1.10%) |
Aug 28, 2006 | 35.01 | 35.33 | 34.92 | 35.29 | 1,824,783 | +0.30(+0.84%) |
Aug 25, 2006 | 34.83 | 35.09 | 34.76 | 35.00 | 1,167,792 | +0.25(+0.72%) |
Aug 24, 2006 | 34.86 | 34.91 | 34.56 | 34.75 | 739,507 | -0.04(-0.11%) |
Aug 23, 2006 | 34.80 | 34.86 | 34.61 | 34.79 | 1,142,019 | +0.06(+0.19%) |
Aug 22, 2006 | 34.81 | 34.88 | 34.66 | 34.72 | 1,499,374 | -0.07(-0.21%) |
Aug 21, 2006 | 34.35 | 34.84 | 34.35 | 34.80 | 1,066,866 | +0.31(+0.91%) |
Aug 18, 2006 | 34.28 | 34.54 | 34.20 | 34.48 | 816,501 | +0.38(+1.11%) |
Aug 17, 2006 | 34.00 | 34.17 | 33.94 | 34.10 | 1,228,542 | +0.10(+0.30%) |
Aug 16, 2006 | 34.11 | 34.17 | 33.87 | 34.00 | 1,238,071 | -0.11(-0.32%) |
Aug 15, 2006 | 33.84 | 34.23 | 33.84 | 34.11 | 1,403,429 | +0.53(+1.57%) |
Aug 14, 2006 | 34.08 | 34.12 | 33.59 | 33.59 | 1,183,277 | -0.26(-0.76%) |
Aug 11, 2006 | 33.98 | 34.04 | 33.71 | 33.84 | 579,023 | -0.20(-0.60%) |
Aug 10, 2006 | 33.98 | 34.11 | 33.74 | 34.05 | 973,412 | +0.00(+0.00%) |
Aug 09, 2006 | 34.07 | 34.39 | 34.04 | 34.05 | 1,669,496 | +0.03(+0.08%) |
Aug 08, 2006 | 34.39 | 34.49 | 33.98 | 34.02 | 1,233,198 | -0.16(-0.46%) |
Aug 07, 2006 | 33.97 | 34.25 | 33.75 | 34.18 | 1,207,426 | +0.20(+0.60%) |
Aug 04, 2006 | 34.26 | 34.53 | 33.72 | 33.97 | 817,476 | +0.04(+0.11%) |
Aug 03, 2006 | 34.28 | 34.29 | 33.82 | 33.94 | 2,011,690 | -0.34(-1.00%) |
Aug 02, 2006 | 34.91 | 35.01 | 33.98 | 34.28 | 2,267,795 | -0.40(-1.15%) |
Aug 01, 2006 | 34.52 | 34.80 | 33.91 | 34.68 | 2,294,326 | +0.45(+1.32%) |
Jul 31, 2006 | 33.49 | 34.56 | 33.49 | 34.22 | 3,943,031 | +0.77(+2.29%) |
Jul 28, 2006 | 33.57 | 33.79 | 33.27 | 33.46 | 1,587,196 | +0.02(+0.06%) |
Jul 27, 2006 | 33.89 | 33.92 | 33.24 | 33.44 | 2,062,695 | -0.09(-0.28%) |
Jul 26, 2006 | 33.12 | 33.60 | 32.99 | 33.53 | 1,362,171 | +0.44(+1.34%) |
Jul 25, 2006 | 32.83 | 33.15 | 32.67 | 33.09 | 849,854 | +0.26(+0.79%) |
Jul 24, 2006 | 32.37 | 32.99 | 32.37 | 32.83 | 814,444 | +0.47(+1.46%) |
Jul 21, 2006 | 32.55 | 32.63 | 32.18 | 32.36 | 1,693,970 | -0.01(-0.03%) |
Jul 20, 2006 | 32.57 | 32.76 | 32.34 | 32.37 | 858,084 | -0.23(-0.71%) |
Jul 19, 2006 | 32.41 | 32.64 | 32.23 | 32.60 | 1,113,322 | +0.41(+1.26%) |
Jul 18, 2006 | 32.12 | 32.49 | 31.74 | 32.19 | 1,306,294 | +0.01(+0.03%) |
Jul 17, 2006 | 32.70 | 32.70 | 32.07 | 32.18 | 1,383,721 | -0.56(-1.72%) |
Jul 14, 2006 | 32.70 | 32.93 | 32.34 | 32.75 | 1,039,794 | +0.05(+0.14%) |
Jul 13, 2006 | 33.41 | 33.55 | 32.64 | 32.70 | 1,252,907 | -0.70(-2.10%) |
Jul 12, 2006 | 33.39 | 33.51 | 33.15 | 33.40 | 2,181,705 | +0.05(+0.14%) |
Jul 11, 2006 | 33.06 | 33.43 | 32.83 | 33.36 | 1,373,325 | +0.30(+0.89%) |
Jul 10, 2006 | 32.90 | 33.15 | 32.87 | 33.06 | 827,005 | +0.17(+0.51%) |
Jul 07, 2006 | 32.87 | 33.36 | 32.87 | 32.89 | 1,931,231 | -0.36(-1.08%) |
Jul 06, 2006 | 32.78 | 34.17 | 32.63 | 33.25 | 2,726,183 | +0.47(+1.44%) |
Jul 05, 2006 | 33.01 | 33.01 | 32.51 | 32.78 | 1,166,492 | -0.34(-1.03%) |
Jul 03, 2006 | 33.15 | 33.39 | 32.99 | 33.12 | 690,019 | +0.39(+1.18%) |
Jun 30, 2006 | 32.78 | 32.86 | 32.64 | 32.74 | 1,539,332 | +0.14(+0.42%) |
Jun 29, 2006 | 31.92 | 32.63 | 31.80 | 32.60 | 1,786,773 | +0.97(+3.07%) |
Jun 28, 2006 | 31.55 | 31.76 | 31.48 | 31.63 | 1,689,530 | +0.09(+0.29%) |
Jun 27, 2006 | 31.86 | 31.95 | 31.53 | 31.54 | 1,103,360 | -0.29(-0.90%) |
Jun 26, 2006 | 31.76 | 31.99 | 31.52 | 31.82 | 814,552 | +0.12(+0.38%) |
Jun 23, 2006 | 31.61 | 31.88 | 31.61 | 31.70 | 2,021,978 | +0.00(+0.00%) |
Jun 22, 2006 | 31.57 | 31.77 | 31.42 | 31.70 | 2,574,687 | +0.15(+0.47%) |
Jun 21, 2006 | 31.40 | 31.79 | 31.40 | 31.55 | 2,509,930 | +0.18(+0.59%) |
Jun 20, 2006 | 31.45 | 31.63 | 31.30 | 31.37 | 2,450,804 | +0.09(+0.30%) |
Jun 19, 2006 | 31.49 | 31.55 | 30.94 | 31.28 | 2,230,868 | -0.15(-0.47%) |
Jun 16, 2006 | 31.38 | 31.55 | 31.09 | 31.43 | 2,295,409 | -0.30(-0.96%) |
Jun 15, 2006 | 30.95 | 31.88 | 30.66 | 31.73 | 2,041,795 | +1.01(+3.28%) |
Jun 14, 2006 | 30.52 | 30.89 | 30.33 | 30.72 | 2,928,251 | +0.03(+0.09%) |
Jun 13, 2006 | 31.30 | 31.45 | 30.61 | 30.70 | 3,277,809 | -0.59(-1.89%) |
Jun 12, 2006 | 31.76 | 31.80 | 31.17 | 31.29 | 2,631,322 | -0.46(-1.45%) |
Jun 09, 2006 | 31.83 | 32.05 | 31.55 | 31.75 | 1,740,209 | -0.08(-0.26%) |
Jun 08, 2006 | 31.58 | 31.85 | 30.96 | 31.83 | 2,939,189 | +0.33(+1.06%) |
Jun 07, 2006 | 32.52 | 32.52 | 31.44 | 31.50 | 2,038,763 | -0.17(-0.53%) |
Jun 06, 2006 | 31.74 | 32.41 | 31.31 | 31.67 | 2,052,191 | -0.07(-0.23%) |
Jun 05, 2006 | 32.29 | 32.34 | 31.67 | 31.74 | 1,970,107 | -0.55(-1.72%) |
Jun 02, 2006 | 31.67 | 32.32 | 31.60 | 32.29 | 2,426,330 | +0.61(+1.92%) |
Jun 01, 2006 | 31.58 | 32.13 | 31.30 | 31.68 | 4,323,343 | +0.30(+0.97%) |
May 31, 2006 | 31.35 | 31.44 | 31.19 | 31.38 | 4,505,052 | +0.30(+0.95%) |
May 30, 2006 | 31.03 | 31.47 | 31.02 | 31.08 | 2,308,512 | -0.13(-0.41%) |
May 26, 2006 | 31.12 | 31.30 | 30.84 | 31.21 | 1,644,373 | +0.15(+0.48%) |
May 25, 2006 | 31.07 | 31.21 | 30.48 | 31.06 | 3,924,080 | -0.75(-2.35%) |
May 24, 2006 | 31.71 | 32.06 | 31.37 | 31.81 | 2,087,926 | +0.01(+0.03%) |
May 23, 2006 | 32.32 | 32.63 | 31.75 | 31.80 | 2,604,358 | -0.42(-1.32%) |
May 22, 2006 | 32.18 | 32.46 | 31.79 | 32.23 | 2,604,033 | +0.05(+0.14%) |
May 19, 2006 | 32.09 | 32.36 | 31.75 | 32.18 | 2,600,893 | +0.31(+0.99%) |
May 18, 2006 | 32.32 | 32.46 | 31.79 | 31.87 | 2,179,756 | -0.45(-1.40%) |
May 17, 2006 | 32.88 | 33.05 | 32.22 | 32.32 | 2,023,061 | -0.79(-2.40%) |
May 16, 2006 | 33.24 | 33.31 | 32.89 | 33.12 | 1,519,624 | -0.06(-0.17%) |
May 15, 2006 | 32.70 | 33.17 | 32.60 | 33.17 | 1,742,483 | +0.38(+1.15%) |
May 12, 2006 | 33.41 | 33.41 | 32.71 | 32.79 | 1,844,492 | -0.53(-1.58%) |
May 11, 2006 | 33.98 | 34.07 | 33.18 | 33.32 | 1,935,238 | -0.48(-1.42%) |
May 10, 2006 | 33.69 | 33.89 | 33.60 | 33.80 | 1,389,568 | +0.06(+0.19%) |
May 09, 2006 | 33.88 | 33.99 | 33.60 | 33.73 | 1,118,087 | -0.19(-0.57%) |
May 08, 2006 | 34.00 | 34.03 | 33.62 | 33.93 | 4,743,397 | -0.05(-0.15%) |
May 05, 2006 | 33.83 | 34.00 | 33.71 | 33.98 | 4,238,552 | +0.20(+0.60%) |
May 04, 2006 | 33.84 | 33.93 | 33.54 | 33.77 | 6,025,001 | +0.01(+0.03%) |
May 03, 2006 | 33.81 | 33.89 | 33.35 | 33.76 | 7,202,323 | +0.14(+0.43%) |
May 02, 2006 | 32.53 | 33.73 | 32.53 | 33.62 | 7,682,803 | +1.09(+3.36%) |
May 01, 2006 | 32.87 | 32.99 | 32.52 | 32.53 | 6,660,443 | -0.15(-0.45%) |
Apr 28, 2006 | 32.43 | 32.75 | 32.37 | 32.67 | 4,745,346 | +0.24(+0.75%) |
Apr 27, 2006 | 31.95 | 32.57 | 31.90 | 32.43 | 7,738,355 | +0.49(+1.52%) |
Apr 26, 2006 | 31.78 | 32.21 | 31.78 | 31.95 | 3,840,914 | +0.18(+0.55%) |
Apr 25, 2006 | 32.09 | 32.21 | 31.63 | 31.77 | 4,887,639 | -0.30(-0.92%) |
Apr 24, 2006 | 32.20 | 32.20 | 31.75 | 32.07 | 4,604,029 | -0.01(-0.04%) |
Apr 21, 2006 | 32.14 | 32.22 | 31.84 | 32.08 | 4,100,159 | +0.15(+0.46%) |
Apr 20, 2006 | 31.82 | 32.12 | 31.52 | 31.93 | 4,873,994 | -0.05(-0.14%) |
Apr 19, 2006 | 31.51 | 31.98 | 31.48 | 31.98 | 5,025,058 | +0.51(+1.61%) |
Apr 18, 2006 | 31.08 | 31.55 | 31.00 | 31.47 | 3,659,638 | +0.39(+1.26%) |
Apr 17, 2006 | 30.77 | 31.10 | 30.76 | 31.08 | 3,791,209 | +0.38(+1.25%) |
Apr 13, 2006 | 30.89 | 30.89 | 30.60 | 30.69 | 4,441,270 | -0.20(-0.65%) |
Apr 12, 2006 | 31.07 | 31.69 | 30.85 | 30.89 | 7,340,717 | +0.19(+0.63%) |
Apr 11, 2006 | 31.14 | 31.24 | 30.58 | 30.70 | 4,943,191 | -0.37(-1.19%) |
Apr 10, 2006 | 30.93 | 31.21 | 30.93 | 31.07 | 4,612,800 | +0.29(+0.95%) |
Apr 07, 2006 | 31.41 | 31.46 | 30.76 | 30.78 | 5,142,985 | -0.58(-1.84%) |
Apr 06, 2006 | 31.73 | 31.75 | 31.34 | 31.35 | 4,605,978 | -0.35(-1.10%) |
Apr 05, 2006 | 31.48 | 31.78 | 31.48 | 31.70 | 4,971,455 | +0.22(+0.69%) |
Apr 04, 2006 | 31.35 | 31.55 | 30.98 | 31.48 | 5,951,906 | +0.08(+0.26%) |
Apr 03, 2006 | 31.34 | 32.05 | 31.31 | 31.40 | 11,547,108 | +0.25(+0.79%) |
Mar 31, 2006 | 31.50 | 31.52 | 31.04 | 31.15 | 6,946,977 | -0.38(-1.21%) |
Mar 30, 2006 | 31.59 | 31.75 | 31.38 | 31.53 | 3,741,504 | -0.10(-0.33%) |
Mar 29, 2006 | 31.23 | 31.67 | 31.23 | 31.64 | 5,463,630 | +0.46(+1.46%) |
Mar 28, 2006 | 31.09 | 31.32 | 30.87 | 31.18 | 7,521,993 | +0.19(+0.62%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.77 | 30.99 | 3,316,577 | +0.03(+0.09%) |
Mar 24, 2006 | 30.78 | 31.15 | 30.78 | 30.96 | 5,316,464 | +0.21(+0.67%) |
Mar 23, 2006 | 30.70 | 30.90 | 30.66 | 30.76 | 7,500,552 | +0.02(+0.06%) |
Mar 22, 2006 | 30.31 | 30.81 | 30.31 | 30.74 | 5,887,582 | +0.15(+0.48%) |
Mar 21, 2006 | 30.60 | 30.94 | 30.36 | 30.59 | 6,827,101 | +0.13(+0.42%) |
Mar 20, 2006 | 30.80 | 30.86 | 30.40 | 30.46 | 9,427,344 | -0.34(-1.09%) |
Mar 17, 2006 | 30.98 | 30.98 | 30.51 | 30.80 | 9,312,341 | +0.03(+0.09%) |
Mar 16, 2006 | 30.52 | 30.84 | 30.44 | 30.77 | 6,129,284 | +0.32(+1.06%) |
Mar 15, 2006 | 30.27 | 30.51 | 30.02 | 30.45 | 6,305,687 | +0.18(+0.59%) |
Mar 14, 2006 | 29.67 | 30.35 | 29.62 | 30.27 | 7,946,920 | +0.65(+2.19%) |
Mar 13, 2006 | 29.25 | 29.78 | 29.21 | 29.62 | 10,785,942 | +0.36(+1.24%) |
Mar 10, 2006 | 29.14 | 29.40 | 29.12 | 29.25 | 6,780,320 | +0.12(+0.40%) |
Mar 09, 2006 | 29.00 | 29.27 | 29.00 | 29.14 | 7,560,003 | +0.17(+0.58%) |
Mar 08, 2006 | 28.68 | 29.05 | 28.55 | 28.97 | 8,909,829 | +0.33(+1.14%) |
Mar 07, 2006 | 28.76 | 28.88 | 28.55 | 28.64 | 11,582,194 | -0.26(-0.89%) |
Mar 06, 2006 | 29.10 | 29.10 | 28.82 | 28.90 | 5,041,626 | -0.22(-0.74%) |
Mar 03, 2006 | 29.12 | 29.25 | 29.05 | 29.12 | 9,411,750 | -0.01(-0.03%) |
Mar 02, 2006 | 28.93 | 29.16 | 28.87 | 29.13 | 11,872,626 | +0.19(+0.67%) |
Mar 01, 2006 | 28.57 | 29.00 | 28.57 | 28.93 | 12,796,550 | +0.53(+1.88%) |
Feb 28, 2006 | 28.47 | 28.49 | 28.09 | 28.40 | 11,232,311 | -0.08(-0.28%) |
Feb 27, 2006 | 28.72 | 28.80 | 28.38 | 28.48 | 22,166,392 | -0.26(-0.89%) |
Feb 24, 2006 | 29.27 | 29.27 | 28.72 | 28.73 | 17,435,664 | -0.60(-2.05%) |
Feb 23, 2006 | 29.17 | 29.46 | 29.04 | 29.34 | 5,401,255 | +0.15(+0.53%) |
Feb 22, 2006 | 29.29 | 29.36 | 29.15 | 29.18 | 8,673,001 | -0.03(-0.12%) |
Feb 21, 2006 | 29.38 | 29.50 | 29.15 | 29.21 | 7,487,882 | -0.16(-0.55%) |
Feb 17, 2006 | 29.46 | 29.58 | 29.30 | 29.38 | 6,235,516 | -0.18(-0.59%) |
Feb 16, 2006 | 28.78 | 29.58 | 28.78 | 29.55 | 6,445,056 | +0.29(+1.00%) |
Feb 15, 2006 | 29.52 | 29.58 | 29.00 | 29.26 | 7,972,260 | -0.33(-1.11%) |
Feb 14, 2006 | 29.53 | 29.70 | 29.34 | 29.59 | 5,996,738 | +0.12(+0.42%) |
Feb 13, 2006 | 29.52 | 29.54 | 29.26 | 29.46 | 5,911,947 | -0.04(-0.14%) |
Feb 10, 2006 | 29.16 | 29.66 | 29.16 | 29.50 | 6,936,256 | +0.34(+1.18%) |
Feb 09, 2006 | 29.45 | 29.56 | 29.16 | 29.16 | 6,785,193 | -0.30(-1.03%) |
Feb 08, 2006 | 29.24 | 29.56 | 29.20 | 29.46 | 5,718,001 | +0.10(+0.33%) |
Feb 07, 2006 | 29.81 | 29.82 | 29.36 | 29.37 | 6,488,913 | -0.45(-1.52%) |
Feb 06, 2006 | 29.90 | 30.09 | 29.71 | 29.82 | 4,621,572 | -0.20(-0.67%) |
Feb 03, 2006 | 29.92 | 30.17 | 29.86 | 30.02 | 4,467,584 | -0.13(-0.44%) |
Feb 02, 2006 | 30.29 | 30.31 | 30.02 | 30.15 | 3,377,977 | -0.14(-0.45%) |
Feb 01, 2006 | 30.32 | 30.55 | 30.24 | 30.29 | 6,354,418 | -0.09(-0.29%) |
Jan 31, 2006 | 30.41 | 30.58 | 30.35 | 30.38 | 4,559,197 | -0.13(-0.43%) |
Jan 30, 2006 | 30.44 | 30.77 | 30.44 | 30.51 | 4,217,111 | -0.11(-0.35%) |
Jan 27, 2006 | 30.78 | 30.91 | 30.62 | 30.62 | 3,634,298 | -0.25(-0.81%) |
Jan 26, 2006 | 30.27 | 30.88 | 30.26 | 30.87 | 7,027,869 | +0.72(+2.38%) |
Jan 25, 2006 | 30.50 | 30.61 | 30.01 | 30.15 | 5,341,804 | -0.30(-0.98%) |
Jan 24, 2006 | 30.77 | 30.82 | 30.40 | 30.45 | 5,248,242 | -0.26(-0.84%) |
Jan 23, 2006 | 30.56 | 30.77 | 30.52 | 30.71 | 4,679,073 | +0.15(+0.50%) |
Jan 20, 2006 | 30.78 | 30.83 | 30.55 | 30.55 | 7,142,872 | -0.29(-0.94%) |
Jan 19, 2006 | 30.62 | 31.01 | 30.62 | 30.84 | 5,433,417 | +0.25(+0.83%) |
Jan 18, 2006 | 30.84 | 30.84 | 30.38 | 30.59 | 6,191,659 | -0.25(-0.81%) |
Jan 17, 2006 | 30.87 | 30.99 | 30.75 | 30.84 | 4,441,270 | -0.18(-0.57%) |
Jan 13, 2006 | 30.89 | 31.11 | 30.85 | 31.02 | 4,757,042 | +0.29(+0.93%) |
Jan 12, 2006 | 30.75 | 30.97 | 30.58 | 30.73 | 3,898,415 | +0.04(+0.12%) |
Jan 11, 2006 | 30.64 | 30.82 | 30.44 | 30.69 | 4,961,709 | +0.10(+0.34%) |
Jan 10, 2006 | 30.32 | 30.59 | 30.29 | 30.59 | 4,212,238 | +0.22(+0.71%) |
Jan 09, 2006 | 30.41 | 30.47 | 30.27 | 30.37 | 2,071,033 | -0.04(-0.12%) |
Jan 06, 2006 | 30.15 | 30.46 | 30.11 | 30.41 | 3,787,311 | +0.26(+0.87%) |
Jan 05, 2006 | 30.07 | 30.24 | 29.87 | 30.15 | 4,773,610 | +0.12(+0.39%) |
Jan 04, 2006 | 29.85 | 30.19 | 29.83 | 30.03 | 5,500,665 | +0.26(+0.86%) |
Jan 03, 2006 | 29.27 | 29.78 | 29.12 | 29.78 | 4,646,911 | +0.58(+1.98%) |
Dec 30, 2005 | 29.21 | 29.25 | 29.07 | 29.20 | 4,313,597 | -0.07(-0.25%) |
Dec 29, 2005 | 29.38 | 29.61 | 29.24 | 29.27 | 4,238,552 | -0.11(-0.38%) |
Dec 28, 2005 | 29.20 | 29.54 | 29.20 | 29.38 | 5,502,614 | +0.22(+0.76%) |
Dec 27, 2005 | 29.56 | 29.67 | 29.13 | 29.16 | 5,983,093 | -0.37(-1.26%) |
Dec 23, 2005 | 29.66 | 29.66 | 29.47 | 29.53 | 2,681,135 | +0.01(+0.03%) |
Dec 22, 2005 | 29.49 | 29.61 | 29.39 | 29.52 | 4,968,531 | +0.10(+0.33%) |
Dec 21, 2005 | 29.53 | 29.60 | 29.38 | 29.42 | 5,359,347 | +0.05(+0.18%) |
Dec 20, 2005 | 29.42 | 29.51 | 29.34 | 29.37 | 3,462,768 | -0.05(-0.18%) |
Dec 19, 2005 | 29.66 | 29.77 | 29.33 | 29.42 | 3,539,761 | -0.28(-0.94%) |
Dec 16, 2005 | 29.94 | 29.97 | 29.68 | 29.70 | 3,530,015 | -0.12(-0.41%) |
Dec 15, 2005 | 29.83 | 30.16 | 29.59 | 29.83 | 5,977,246 | +0.00(+0.00%) |
Dec 14, 2005 | 29.80 | 29.98 | 29.76 | 29.83 | 5,159,553 | +0.16(+0.54%) |
Dec 13, 2005 | 29.58 | 30.06 | 29.58 | 29.67 | 5,705,331 | +0.02(+0.08%) |
Dec 12, 2005 | 29.80 | 29.90 | 29.49 | 29.64 | 4,274,613 | -0.20(-0.68%) |
Dec 09, 2005 | 29.95 | 29.95 | 29.71 | 29.85 | 6,523,999 | -0.10(-0.33%) |
Dec 08, 2005 | 29.57 | 29.99 | 29.56 | 29.94 | 6,295,941 | +0.45(+1.52%) |
Dec 07, 2005 | 29.57 | 29.65 | 29.25 | 29.50 | 5,905,125 | -0.09(-0.31%) |
Dec 06, 2005 | 29.92 | 29.92 | 29.57 | 29.59 | 5,343,753 | -0.26(-0.87%) |
Dec 05, 2005 | 30.00 | 30.00 | 29.71 | 29.85 | 6,823,202 | -0.17(-0.57%) |
Dec 02, 2005 | 29.94 | 30.07 | 29.69 | 30.02 | 3,299,034 | +0.04(+0.12%) |
Dec 01, 2005 | 29.71 | 30.01 | 29.67 | 29.98 | 6,766,675 | +0.25(+0.85%) |
Nov 30, 2005 | 29.94 | 30.01 | 29.70 | 29.73 | 6,025,976 | -0.21(-0.70%) |
Nov 29, 2005 | 29.98 | 30.08 | 29.92 | 29.94 | 6,838,796 | -0.04(-0.12%) |
Nov 28, 2005 | 30.18 | 30.18 | 29.92 | 29.98 | 3,876,000 | -0.13(-0.43%) |
Nov 25, 2005 | 30.10 | 30.14 | 30.07 | 30.10 | 1,437,540 | +0.00(+0.00%) |
Nov 23, 2005 | 30.07 | 30.15 | 30.01 | 30.10 | 7,029,818 | +0.03(+0.10%) |
Nov 22, 2005 | 30.09 | 30.11 | 29.86 | 30.07 | 8,471,258 | -0.01(-0.02%) |
Nov 21, 2005 | 30.17 | 30.17 | 29.92 | 30.08 | 2,992,034 | -0.02(-0.08%) |
Nov 18, 2005 | 30.38 | 30.38 | 29.86 | 30.10 | 4,385,718 | +0.02(+0.06%) |
Nov 17, 2005 | 29.70 | 30.09 | 29.66 | 30.09 | 4,637,165 | +0.42(+1.42%) |
Nov 16, 2005 | 29.94 | 29.94 | 29.45 | 29.66 | 4,530,934 | -0.28(-0.93%) |
Nov 15, 2005 | 29.90 | 30.26 | 29.81 | 29.94 | 5,675,119 | +0.06(+0.22%) |
Nov 14, 2005 | 29.70 | 29.90 | 29.64 | 29.88 | 3,657,688 | +0.22(+0.73%) |
Nov 11, 2005 | 29.75 | 29.75 | 29.48 | 29.66 | 3,656,714 | -0.02(-0.05%) |
Nov 10, 2005 | 29.34 | 29.77 | 29.17 | 29.68 | 3,873,076 | +0.29(+0.98%) |
Nov 09, 2005 | 29.24 | 29.69 | 29.12 | 29.39 | 5,214,131 | -0.01(-0.04%) |
Nov 08, 2005 | 29.05 | 29.48 | 29.01 | 29.40 | 5,554,268 | +0.28(+0.95%) |
Nov 07, 2005 | 29.32 | 29.32 | 28.97 | 29.12 | 4,958,785 | +0.02(+0.08%) |
Nov 04, 2005 | 29.34 | 29.41 | 28.91 | 29.10 | 4,464,661 | -0.17(-0.57%) |
Nov 03, 2005 | 29.35 | 29.49 | 29.13 | 29.26 | 5,597,150 | +0.01(+0.03%) |
Nov 02, 2005 | 29.06 | 29.37 | 29.01 | 29.25 | 8,740,248 | +0.19(+0.66%) |
Nov 01, 2005 | 28.60 | 29.21 | 28.54 | 29.06 | 7,790,009 | +0.44(+1.55%) |
Oct 31, 2005 | 28.00 | 28.66 | 28.00 | 28.62 | 8,002,473 | +0.69(+2.46%) |
Oct 28, 2005 | 27.50 | 27.93 | 27.50 | 27.93 | 9,130,090 | +0.60(+2.20%) |
Oct 27, 2005 | 27.91 | 28.32 | 27.32 | 27.33 | 7,315,377 | -0.58(-2.06%) |
Oct 26, 2005 | 28.12 | 28.47 | 27.90 | 27.91 | 5,788,173 | -0.21(-0.74%) |
Oct 25, 2005 | 28.30 | 28.34 | 27.89 | 28.12 | 5,412,950 | -0.18(-0.63%) |
Oct 24, 2005 | 27.86 | 28.33 | 27.84 | 28.30 | 5,245,318 | +0.61(+2.21%) |
Oct 21, 2005 | 27.43 | 27.87 | 27.25 | 27.69 | 5,192,690 | +0.33(+1.19%) |
Oct 20, 2005 | 28.33 | 28.43 | 27.33 | 27.36 | 5,692,662 | -0.95(-3.36%) |
Oct 19, 2005 | 27.67 | 28.31 | 27.41 | 28.31 | 4,838,908 | +0.64(+2.33%) |
Oct 18, 2005 | 28.26 | 28.27 | 27.55 | 27.67 | 5,470,452 | -0.48(-1.71%) |
Oct 17, 2005 | 27.35 | 28.24 | 27.32 | 28.15 | 9,414,674 | +0.97(+3.56%) |
Oct 14, 2005 | 27.22 | 27.31 | 27.04 | 27.18 | 4,271,689 | -0.02(-0.08%) |
Oct 13, 2005 | 27.09 | 27.35 | 26.93 | 27.20 | 5,825,208 | +0.07(+0.27%) |
Oct 12, 2005 | 27.32 | 27.69 | 27.04 | 27.13 | 4,963,658 | -0.20(-0.72%) |
Oct 11, 2005 | 27.58 | 28.01 | 27.32 | 27.32 | 4,864,248 | -0.25(-0.89%) |
Oct 10, 2005 | 28.10 | 28.10 | 27.49 | 27.57 | 2,683,084 | -0.34(-1.22%) |
Oct 07, 2005 | 27.46 | 27.91 | 27.33 | 27.91 | 3,485,183 | +0.44(+1.60%) |
Oct 06, 2005 | 28.10 | 28.15 | 27.37 | 27.47 | 5,429,518 | -0.45(-1.62%) |
Oct 05, 2005 | 28.07 | 28.32 | 27.88 | 27.93 | 4,696,616 | -0.02(-0.07%) |
Oct 04, 2005 | 28.38 | 28.49 | 27.93 | 27.94 | 6,350,519 | -0.54(-1.89%) |