Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.36 | 26.49 | 25.78 | 25.82 | 2,413,339 | -0.40(-1.54%) |
Sep 28, 2006 | 26.20 | 26.48 | 25.74 | 26.22 | 2,747,350 | +0.05(+0.18%) |
Sep 27, 2006 | 26.57 | 27.35 | 25.86 | 26.18 | 6,062,117 | -0.35(-1.32%) |
Sep 26, 2006 | 25.93 | 26.89 | 25.80 | 26.53 | 5,756,276 | +0.35(+1.33%) |
Sep 25, 2006 | 25.66 | 26.34 | 25.32 | 26.18 | 4,289,608 | +0.61(+2.37%) |
Sep 22, 2006 | 24.81 | 25.82 | 24.64 | 25.57 | 3,422,985 | +0.60(+2.39%) |
Sep 21, 2006 | 24.98 | 25.76 | 24.71 | 24.97 | 3,779,075 | -0.09(-0.37%) |
Sep 20, 2006 | 25.33 | 25.61 | 24.87 | 25.06 | 4,750,002 | -0.15(-0.58%) |
Sep 19, 2006 | 25.56 | 26.03 | 24.84 | 25.21 | 6,490,426 | -0.68(-2.63%) |
Sep 18, 2006 | 26.35 | 26.62 | 25.58 | 25.89 | 4,876,819 | +0.06(+0.25%) |
Sep 15, 2006 | 25.71 | 26.62 | 25.57 | 25.83 | 6,790,502 | +0.56(+2.22%) |
Sep 14, 2006 | 25.28 | 25.46 | 24.77 | 25.27 | 2,782,372 | -0.02(-0.07%) |
Sep 13, 2006 | 25.52 | 25.74 | 25.15 | 25.28 | 4,043,804 | -0.18(-0.72%) |
Sep 12, 2006 | 24.38 | 25.81 | 24.32 | 25.47 | 5,843,504 | +0.99(+4.06%) |
Sep 11, 2006 | 23.81 | 25.01 | 23.45 | 24.48 | 3,930,038 | +0.47(+1.95%) |
Sep 08, 2006 | 23.54 | 24.30 | 23.46 | 24.01 | 2,680,244 | +0.20(+0.85%) |
Sep 07, 2006 | 23.17 | 24.39 | 22.76 | 23.80 | 6,048,739 | +0.27(+1.13%) |
Sep 06, 2006 | 23.95 | 24.13 | 23.36 | 23.54 | 3,633,333 | -0.63(-2.62%) |
Sep 05, 2006 | 24.18 | 24.41 | 24.00 | 24.17 | 2,018,313 | -0.17(-0.72%) |
Sep 01, 2006 | 24.39 | 24.49 | 23.81 | 24.35 | 1,640,144 | +0.06(+0.23%) |
Aug 31, 2006 | 24.16 | 24.57 | 23.85 | 24.29 | 1,971,871 | +0.16(+0.65%) |
Aug 30, 2006 | 24.27 | 24.29 | 23.79 | 24.14 | 1,769,572 | -0.07(-0.30%) |
Aug 29, 2006 | 24.19 | 24.34 | 23.68 | 24.21 | 3,189,689 | +0.02(+0.08%) |
Aug 28, 2006 | 24.10 | 24.45 | 23.99 | 24.19 | 3,453,222 | +0.30(+1.27%) |
Aug 25, 2006 | 23.26 | 23.93 | 23.02 | 23.89 | 4,670,496 | +0.51(+2.20%) |
Aug 24, 2006 | 22.71 | 23.53 | 22.29 | 23.37 | 5,202,455 | +0.80(+3.54%) |
Aug 23, 2006 | 22.99 | 23.10 | 22.24 | 22.57 | 5,193,863 | -0.60(-2.58%) |
Aug 22, 2006 | 23.26 | 23.86 | 22.77 | 23.17 | 8,720,935 | +0.40(+1.74%) |
Aug 21, 2006 | 23.49 | 23.49 | 22.69 | 22.77 | 2,765,079 | -0.94(-3.95%) |
Aug 18, 2006 | 23.46 | 23.78 | 23.04 | 23.71 | 2,272,927 | +0.17(+0.70%) |
Aug 17, 2006 | 23.44 | 24.23 | 23.26 | 23.55 | 4,118,198 | +0.11(+0.47%) |
Aug 16, 2006 | 22.77 | 23.59 | 22.74 | 23.44 | 4,851,912 | +0.88(+3.91%) |
Aug 15, 2006 | 22.60 | 22.89 | 21.97 | 22.55 | 5,164,497 | +0.53(+2.42%) |
Aug 14, 2006 | 22.66 | 22.80 | 21.90 | 22.02 | 3,120,407 | -0.43(-1.92%) |
Aug 11, 2006 | 22.99 | 23.04 | 22.39 | 22.45 | 2,487,190 | -0.66(-2.86%) |
Aug 10, 2006 | 22.70 | 23.33 | 22.57 | 23.11 | 3,616,148 | +0.24(+1.05%) |
Aug 09, 2006 | 23.60 | 23.91 | 22.55 | 22.88 | 9,310,648 | -1.56(-6.40%) |
Aug 08, 2006 | 25.78 | 26.19 | 24.34 | 24.44 | 5,799,455 | -1.23(-4.80%) |
Aug 07, 2006 | 24.96 | 25.93 | 24.69 | 25.67 | 3,516,195 | +0.57(+2.27%) |
Aug 04, 2006 | 25.02 | 26.11 | 24.45 | 25.10 | 6,061,356 | +0.17(+0.70%) |
Aug 03, 2006 | 23.55 | 25.16 | 23.41 | 24.93 | 4,491,690 | +1.07(+4.47%) |
Aug 02, 2006 | 23.74 | 24.15 | 23.58 | 23.86 | 2,784,003 | +0.20(+0.85%) |
Aug 01, 2006 | 23.34 | 23.72 | 22.92 | 23.66 | 2,756,051 | +0.15(+0.63%) |
Jul 31, 2006 | 23.38 | 23.62 | 22.99 | 23.51 | 3,367,516 | +0.01(+0.04%) |
Jul 28, 2006 | 22.81 | 23.81 | 22.81 | 23.50 | 4,169,534 | +0.90(+3.99%) |
Jul 27, 2006 | 22.89 | 23.45 | 22.39 | 22.60 | 3,954,945 | -0.19(-0.85%) |
Jul 26, 2006 | 22.31 | 22.97 | 21.95 | 22.79 | 4,205,861 | +0.23(+1.02%) |
Jul 25, 2006 | 21.53 | 22.98 | 21.42 | 22.56 | 4,507,787 | +0.59(+2.68%) |
Jul 24, 2006 | 20.94 | 22.10 | 21.12 | 21.97 | 3,116,818 | +1.04(+4.96%) |
Jul 21, 2006 | 21.01 | 21.30 | 20.47 | 20.94 | 3,620,281 | -0.14(-0.65%) |
Jul 20, 2006 | 21.70 | 22.15 | 20.99 | 21.07 | 3,924,491 | -0.63(-2.88%) |
Jul 19, 2006 | 20.97 | 22.02 | 20.90 | 21.70 | 6,799,312 | +0.86(+4.10%) |
Jul 18, 2006 | 21.47 | 21.70 | 20.43 | 20.84 | 7,428,288 | -0.66(-3.08%) |
Jul 17, 2006 | 21.79 | 22.03 | 21.41 | 21.51 | 3,546,214 | -0.29(-1.31%) |
Jul 14, 2006 | 21.84 | 22.21 | 21.75 | 21.79 | 6,635,298 | -0.78(-3.46%) |
Jul 13, 2006 | 22.45 | 22.99 | 22.31 | 22.57 | 3,275,394 | -0.11(-0.49%) |
Jul 12, 2006 | 23.49 | 23.68 | 22.63 | 22.68 | 2,687,640 | -0.86(-3.63%) |
Jul 11, 2006 | 23.63 | 23.63 | 23.22 | 23.54 | 2,844,693 | -0.17(-0.70%) |
Jul 10, 2006 | 23.78 | 23.98 | 23.47 | 23.70 | 1,740,967 | -0.04(-0.16%) |
Jul 07, 2006 | 23.75 | 24.44 | 23.59 | 23.74 | 4,676,369 | +0.03(+0.12%) |
Jul 06, 2006 | 23.11 | 23.79 | 23.09 | 23.71 | 4,075,237 | +0.51(+2.22%) |
Jul 05, 2006 | 23.40 | 23.40 | 22.92 | 23.20 | 2,712,873 | -0.40(-1.68%) |
Jul 03, 2006 | 23.73 | 23.73 | 23.22 | 23.59 | 1,161,152 | +0.08(+0.35%) |
Jun 30, 2006 | 24.18 | 24.25 | 23.35 | 23.51 | 5,207,893 | -0.56(-2.33%) |
Jun 29, 2006 | 23.60 | 24.13 | 23.08 | 24.07 | 5,558,763 | +0.53(+2.27%) |
Jun 28, 2006 | 23.91 | 23.97 | 23.31 | 23.54 | 3,392,423 | -0.37(-1.54%) |
Jun 27, 2006 | 24.73 | 24.82 | 23.84 | 23.91 | 4,445,792 | -0.86(-3.49%) |
Jun 26, 2006 | 24.51 | 25.28 | 24.20 | 24.77 | 4,045,436 | +0.46(+1.89%) |
Jun 23, 2006 | 24.27 | 24.70 | 24.06 | 24.31 | 3,223,297 | -0.01(-0.04%) |
Jun 22, 2006 | 24.62 | 24.91 | 24.14 | 24.32 | 3,668,355 | -0.46(-1.86%) |
Jun 21, 2006 | 24.07 | 24.91 | 23.95 | 24.78 | 3,884,358 | +0.83(+3.45%) |
Jun 20, 2006 | 24.73 | 24.74 | 23.85 | 23.95 | 3,823,450 | -0.45(-1.85%) |
Jun 19, 2006 | 25.05 | 25.31 | 24.14 | 24.40 | 2,721,574 | -0.58(-2.32%) |
Jun 16, 2006 | 24.84 | 25.40 | 24.61 | 24.98 | 3,887,294 | -0.16(-0.62%) |
Jun 15, 2006 | 23.93 | 25.34 | 23.78 | 25.14 | 5,609,337 | +1.46(+6.17%) |
Jun 14, 2006 | 23.61 | 24.12 | 23.26 | 23.68 | 5,102,720 | +0.20(+0.86%) |
Jun 13, 2006 | 23.88 | 24.37 | 23.26 | 23.47 | 4,667,016 | -0.58(-2.41%) |
Jun 12, 2006 | 24.87 | 24.97 | 24.04 | 24.05 | 2,507,854 | -0.89(-3.58%) |
Jun 09, 2006 | 25.01 | 25.31 | 24.61 | 24.94 | 2,816,632 | +0.20(+0.82%) |
Jun 08, 2006 | 24.46 | 24.82 | 23.96 | 24.74 | 6,012,304 | +0.45(+1.85%) |
Jun 07, 2006 | 24.32 | 25.02 | 24.19 | 24.29 | 4,779,803 | -0.12(-0.49%) |
Jun 06, 2006 | 25.05 | 25.10 | 23.65 | 24.41 | 8,640,559 | -0.95(-3.73%) |
Jun 05, 2006 | 26.21 | 26.30 | 24.92 | 25.36 | 6,082,347 | -1.15(-4.34%) |
Jun 02, 2006 | 26.68 | 26.90 | 26.17 | 26.51 | 3,401,994 | +0.04(+0.14%) |
Jun 01, 2006 | 25.98 | 26.55 | 25.87 | 26.47 | 3,056,672 | +0.49(+1.88%) |
May 31, 2006 | 26.03 | 26.23 | 25.57 | 25.98 | 3,482,914 | +0.03(+0.11%) |
May 30, 2006 | 26.37 | 26.55 | 25.96 | 25.96 | 3,210,463 | -0.78(-2.92%) |
May 26, 2006 | 26.37 | 26.92 | 26.27 | 26.74 | 4,102,427 | +0.60(+2.29%) |
May 25, 2006 | 25.89 | 26.19 | 25.50 | 26.14 | 4,328,002 | +0.39(+1.50%) |
May 24, 2006 | 25.28 | 26.30 | 25.07 | 25.75 | 6,280,948 | +0.61(+2.41%) |
May 23, 2006 | 25.97 | 26.30 | 25.13 | 25.15 | 8,424,012 | +0.41(+1.67%) |
May 22, 2006 | 25.24 | 25.41 | 24.33 | 24.73 | 5,468,598 | -0.86(-3.34%) |
May 19, 2006 | 25.40 | 25.87 | 25.29 | 25.59 | 3,811,269 | +0.08(+0.32%) |
May 18, 2006 | 25.65 | 26.43 | 25.48 | 25.50 | 4,724,334 | +0.10(+0.40%) |
May 17, 2006 | 25.33 | 25.76 | 25.19 | 25.40 | 3,508,256 | -0.29(-1.11%) |
May 16, 2006 | 25.99 | 26.10 | 25.31 | 25.69 | 4,561,624 | -0.29(-1.13%) |
May 15, 2006 | 25.80 | 26.65 | 25.33 | 25.98 | 4,713,675 | -0.42(-1.60%) |
May 12, 2006 | 26.80 | 26.80 | 25.84 | 26.41 | 5,794,778 | -0.44(-1.64%) |
May 11, 2006 | 27.60 | 27.60 | 26.78 | 26.85 | 3,326,622 | -0.78(-2.83%) |
May 10, 2006 | 27.62 | 27.95 | 27.22 | 27.63 | 4,137,884 | +0.16(+0.57%) |
May 09, 2006 | 27.82 | 28.04 | 27.38 | 27.47 | 2,963,245 | -0.69(-2.45%) |
May 08, 2006 | 28.18 | 28.73 | 27.96 | 28.16 | 3,168,480 | -0.20(-0.71%) |
May 05, 2006 | 27.81 | 29.02 | 27.57 | 28.36 | 6,773,970 | +1.11(+4.08%) |
May 04, 2006 | 28.18 | 28.28 | 27.06 | 27.25 | 7,098,628 | -0.85(-3.01%) |
May 03, 2006 | 27.81 | 28.36 | 27.67 | 28.10 | 3,958,534 | +0.37(+1.33%) |
May 02, 2006 | 28.06 | 28.20 | 27.54 | 27.73 | 5,646,317 | -0.94(-3.27%) |
May 01, 2006 | 29.51 | 29.51 | 28.54 | 28.67 | 4,403,809 | -0.89(-3.02%) |
Apr 28, 2006 | 29.55 | 30.38 | 29.42 | 29.56 | 2,884,500 | -0.45(-1.50%) |
Apr 27, 2006 | 29.88 | 30.41 | 28.92 | 30.01 | 5,677,205 | -0.64(-2.10%) |
Apr 26, 2006 | 30.70 | 32.04 | 30.54 | 30.65 | 5,026,042 | +0.37(+1.21%) |
Apr 25, 2006 | 30.69 | 31.08 | 29.84 | 30.29 | 3,716,319 | -0.50(-1.61%) |
Apr 24, 2006 | 31.44 | 31.45 | 30.58 | 30.78 | 3,240,699 | -0.76(-2.42%) |
Apr 21, 2006 | 31.31 | 31.60 | 30.99 | 31.55 | 3,468,666 | +0.35(+1.12%) |
Apr 20, 2006 | 30.30 | 31.31 | 30.01 | 31.20 | 3,478,890 | +0.56(+1.83%) |
Apr 19, 2006 | 30.95 | 31.22 | 30.47 | 30.64 | 3,449,415 | -0.31(-1.01%) |
Apr 18, 2006 | 29.50 | 31.12 | 29.03 | 30.95 | 5,971,953 | +1.28(+4.31%) |
Apr 17, 2006 | 30.09 | 30.35 | 29.43 | 29.67 | 2,024,077 | -0.43(-1.44%) |
Apr 13, 2006 | 30.47 | 30.34 | 29.74 | 30.10 | 2,363,417 | -0.37(-1.21%) |
Apr 12, 2006 | 30.89 | 30.92 | 30.31 | 30.47 | 1,923,471 | -0.50(-1.60%) |
Apr 11, 2006 | 31.66 | 32.12 | 30.71 | 30.97 | 3,773,855 | -0.69(-2.18%) |
Apr 10, 2006 | 32.27 | 32.67 | 31.63 | 31.66 | 2,927,462 | -0.90(-2.77%) |
Apr 07, 2006 | 32.34 | 32.85 | 32.12 | 32.56 | 2,914,301 | +0.10(+0.31%) |
Apr 06, 2006 | 32.71 | 32.98 | 32.12 | 32.46 | 3,005,880 | -0.49(-1.48%) |
Apr 05, 2006 | 31.54 | 32.98 | 31.48 | 32.94 | 3,850,967 | +1.69(+5.41%) |
Apr 04, 2006 | 31.41 | 31.63 | 31.06 | 31.25 | 2,183,741 | -0.07(-0.23%) |
Apr 03, 2006 | 31.64 | 31.76 | 31.17 | 31.32 | 3,193,387 | -0.51(-1.62%) |
Mar 31, 2006 | 31.65 | 32.11 | 31.55 | 31.84 | 1,916,619 | -0.18(-0.57%) |
Mar 30, 2006 | 32.01 | 32.49 | 31.26 | 32.02 | 3,105,072 | -0.20(-0.63%) |
Mar 29, 2006 | 32.12 | 32.38 | 31.76 | 32.23 | 2,061,056 | +0.09(+0.29%) |
Mar 28, 2006 | 32.83 | 32.96 | 31.78 | 32.13 | 3,902,521 | -0.32(-0.99%) |
Mar 27, 2006 | 32.81 | 33.15 | 32.24 | 32.46 | 5,975,433 | +0.87(+2.77%) |
Mar 24, 2006 | 31.28 | 32.35 | 30.80 | 31.58 | 4,610,024 | -0.10(-0.32%) |
Mar 23, 2006 | 30.66 | 32.06 | 30.57 | 31.68 | 4,532,150 | +1.25(+4.11%) |
Mar 22, 2006 | 30.22 | 30.85 | 30.17 | 30.43 | 2,061,056 | +0.21(+0.70%) |
Mar 21, 2006 | 30.66 | 30.97 | 30.15 | 30.22 | 4,289,173 | -0.60(-1.94%) |
Mar 20, 2006 | 32.06 | 32.18 | 30.74 | 30.82 | 3,714,144 | -1.35(-4.20%) |
Mar 17, 2006 | 32.41 | 32.70 | 31.90 | 32.17 | 4,138,210 | +0.74(+2.37%) |
Mar 16, 2006 | 30.98 | 32.10 | 30.65 | 31.43 | 5,567,355 | +1.19(+3.92%) |
Mar 15, 2006 | 30.66 | 31.03 | 30.04 | 30.24 | 3,306,500 | -0.42(-1.38%) |
Mar 14, 2006 | 29.04 | 30.68 | 29.01 | 30.66 | 4,211,082 | +1.56(+5.37%) |
Mar 13, 2006 | 28.78 | 29.33 | 28.73 | 29.10 | 1,916,075 | +0.24(+0.83%) |
Mar 10, 2006 | 28.21 | 29.24 | 28.05 | 28.86 | 2,523,299 | +0.55(+1.95%) |
Mar 09, 2006 | 28.78 | 29.09 | 28.14 | 28.31 | 2,905,927 | -0.43(-1.50%) |
Mar 08, 2006 | 28.50 | 29.03 | 28.16 | 28.74 | 3,780,380 | -0.06(-0.22%) |
Mar 07, 2006 | 29.79 | 29.93 | 28.63 | 28.81 | 4,464,608 | -1.37(-4.54%) |
Mar 06, 2006 | 30.18 | 30.48 | 30.02 | 30.18 | 2,577,028 | -0.17(-0.55%) |
Mar 03, 2006 | 30.25 | 30.72 | 30.05 | 30.34 | 3,345,546 | -0.48(-1.55%) |
Mar 02, 2006 | 30.14 | 31.03 | 29.98 | 30.82 | 3,913,724 | +0.57(+1.88%) |
Mar 01, 2006 | 29.46 | 30.34 | 29.32 | 30.25 | 3,566,988 | +0.52(+1.76%) |
Feb 28, 2006 | 30.02 | 30.25 | 29.42 | 29.73 | 2,554,949 | -0.29(-0.98%) |
Feb 27, 2006 | 30.25 | 30.43 | 29.61 | 30.02 | 3,904,805 | -0.63(-2.07%) |
Feb 24, 2006 | 30.75 | 30.85 | 30.11 | 30.65 | 3,144,987 | -0.18(-0.60%) |
Feb 23, 2006 | 30.43 | 31.34 | 29.53 | 30.84 | 8,432,714 | +0.97(+3.23%) |
Feb 22, 2006 | 28.50 | 30.10 | 28.32 | 29.87 | 7,853,551 | +1.58(+5.59%) |
Feb 21, 2006 | 28.17 | 28.64 | 27.64 | 28.29 | 7,093,081 | +0.94(+3.43%) |
Feb 17, 2006 | 28.25 | 28.27 | 27.33 | 27.35 | 3,457,790 | -0.75(-2.68%) |
Feb 16, 2006 | 28.50 | 28.55 | 27.59 | 28.11 | 4,037,278 | +0.63(+2.31%) |
Feb 15, 2006 | 27.44 | 28.17 | 27.12 | 27.47 | 3,548,715 | +0.00(+0.00%) |
Feb 14, 2006 | 26.88 | 27.67 | 26.39 | 27.47 | 4,312,884 | +0.49(+1.81%) |
Feb 13, 2006 | 27.26 | 27.67 | 26.93 | 26.99 | 3,139,549 | -0.43(-1.58%) |
Feb 10, 2006 | 27.58 | 27.76 | 27.07 | 27.42 | 2,661,101 | -0.20(-0.73%) |
Feb 09, 2006 | 27.75 | 28.13 | 27.53 | 27.62 | 3,092,129 | -0.33(-1.18%) |
Feb 08, 2006 | 27.49 | 28.18 | 26.93 | 27.95 | 5,779,551 | +0.86(+3.16%) |
Feb 07, 2006 | 27.56 | 28.28 | 26.93 | 27.10 | 10,779,273 | -1.59(-5.55%) |
Feb 06, 2006 | 29.61 | 29.70 | 28.51 | 28.69 | 3,573,296 | -0.90(-3.05%) |
Feb 03, 2006 | 29.02 | 30.11 | 28.23 | 29.59 | 5,819,685 | +0.34(+1.16%) |
Feb 02, 2006 | 30.34 | 30.39 | 29.11 | 29.25 | 5,558,763 | -1.06(-3.49%) |
Feb 01, 2006 | 31.09 | 31.18 | 30.06 | 30.30 | 4,436,329 | -0.96(-3.06%) |
Jan 31, 2006 | 31.95 | 31.95 | 31.10 | 31.26 | 3,300,845 | -0.65(-2.05%) |
Jan 30, 2006 | 31.83 | 32.44 | 31.57 | 31.91 | 2,429,654 | -0.01(-0.03%) |
Jan 27, 2006 | 31.91 | 32.87 | 31.58 | 31.92 | 3,545,888 | +0.01(+0.03%) |
Jan 26, 2006 | 31.46 | 31.98 | 31.13 | 31.91 | 2,635,868 | +0.63(+2.03%) |
Jan 25, 2006 | 31.93 | 32.17 | 30.94 | 31.28 | 3,687,606 | -0.54(-1.70%) |
Jan 24, 2006 | 31.65 | 32.36 | 31.54 | 31.82 | 3,587,000 | -0.19(-0.60%) |
Jan 23, 2006 | 32.27 | 32.52 | 31.79 | 32.01 | 3,030,569 | -0.33(-1.02%) |
Jan 20, 2006 | 33.33 | 33.79 | 32.19 | 32.35 | 4,308,859 | -0.70(-2.11%) |
Jan 19, 2006 | 33.74 | 33.86 | 32.78 | 33.04 | 3,626,916 | -0.61(-1.80%) |
Jan 18, 2006 | 33.56 | 34.24 | 33.24 | 33.65 | 4,261,439 | -0.40(-1.16%) |
Jan 17, 2006 | 33.50 | 34.69 | 33.25 | 34.05 | 4,853,000 | -0.65(-1.88%) |
Jan 13, 2006 | 34.90 | 35.31 | 34.44 | 34.70 | 3,774,290 | -0.43(-1.23%) |
Jan 12, 2006 | 36.52 | 36.52 | 35.08 | 35.13 | 3,221,665 | -1.55(-4.24%) |
Jan 11, 2006 | 36.76 | 36.76 | 35.98 | 36.69 | 2,958,568 | +0.06(+0.18%) |
Jan 10, 2006 | 36.13 | 36.70 | 35.70 | 36.62 | 4,720,418 | +0.28(+0.78%) |
Jan 09, 2006 | 34.37 | 36.68 | 34.21 | 36.34 | 7,020,971 | +2.11(+6.15%) |
Jan 06, 2006 | 33.51 | 34.36 | 33.19 | 34.23 | 4,456,559 | +0.41(+1.22%) |
Jan 05, 2006 | 33.15 | 34.38 | 32.92 | 33.82 | 3,875,439 | +0.77(+2.34%) |
Jan 04, 2006 | 33.38 | 33.68 | 32.94 | 33.04 | 3,823,777 | -0.47(-1.40%) |
Jan 03, 2006 | 31.72 | 33.84 | 31.11 | 33.51 | 6,157,502 | +1.66(+5.23%) |
Dec 30, 2005 | 32.29 | 32.34 | 31.67 | 31.85 | 2,315,344 | -0.58(-1.79%) |
Dec 29, 2005 | 32.78 | 32.90 | 32.38 | 32.43 | 2,488,930 | -0.51(-1.54%) |
Dec 28, 2005 | 33.02 | 33.25 | 32.86 | 32.93 | 2,767,798 | -0.04(-0.11%) |
Dec 27, 2005 | 33.24 | 33.24 | 32.82 | 32.97 | 2,494,694 | +0.33(+1.01%) |
Dec 23, 2005 | 33.17 | 33.17 | 32.10 | 32.64 | 3,491,180 | -0.17(-0.53%) |
Dec 22, 2005 | 32.23 | 33.15 | 32.15 | 32.81 | 2,942,797 | +0.33(+1.02%) |
Dec 21, 2005 | 32.93 | 33.04 | 32.09 | 32.48 | 4,047,176 | -0.59(-1.78%) |
Dec 20, 2005 | 33.61 | 33.65 | 32.66 | 33.07 | 3,463,663 | -0.25(-0.75%) |
Dec 19, 2005 | 34.34 | 34.34 | 33.18 | 33.32 | 2,578,007 | -1.02(-2.97%) |
Dec 16, 2005 | 34.94 | 34.94 | 34.11 | 34.34 | 2,942,253 | -0.25(-0.72%) |
Dec 15, 2005 | 35.36 | 35.53 | 34.24 | 34.59 | 4,156,047 | -0.29(-0.84%) |
Dec 14, 2005 | 33.68 | 35.12 | 33.64 | 34.88 | 6,347,837 | +1.31(+3.89%) |
Dec 13, 2005 | 32.69 | 33.78 | 32.41 | 33.58 | 4,735,536 | +0.73(+2.21%) |
Dec 12, 2005 | 32.27 | 32.87 | 32.24 | 32.85 | 2,622,164 | +0.49(+1.51%) |
Dec 09, 2005 | 32.44 | 32.51 | 31.71 | 32.36 | 4,711,935 | -0.32(-0.98%) |
Dec 08, 2005 | 32.02 | 32.82 | 31.03 | 32.69 | 7,987,003 | +1.15(+3.64%) |
Dec 07, 2005 | 32.46 | 32.51 | 31.09 | 31.54 | 4,904,336 | -0.97(-3.00%) |
Dec 06, 2005 | 32.82 | 33.01 | 32.28 | 32.51 | 4,067,949 | -0.09(-0.28%) |
Dec 05, 2005 | 32.35 | 32.73 | 32.20 | 32.60 | 3,801,372 | -0.16(-0.48%) |
Dec 02, 2005 | 32.41 | 33.13 | 32.23 | 32.76 | 6,792,025 | +0.40(+1.22%) |
Dec 01, 2005 | 32.00 | 32.70 | 31.65 | 32.36 | 4,232,182 | +0.74(+2.33%) |
Nov 30, 2005 | 31.59 | 32.11 | 31.17 | 31.63 | 4,246,103 | -0.04(-0.12%) |
Nov 29, 2005 | 32.46 | 33.83 | 31.59 | 31.67 | 6,967,677 | -0.52(-1.63%) |
Nov 28, 2005 | 32.96 | 33.56 | 32.18 | 32.19 | 4,713,892 | -1.42(-4.21%) |
Nov 25, 2005 | 33.15 | 33.81 | 33.10 | 33.61 | 1,816,122 | +0.33(+0.99%) |
Nov 23, 2005 | 32.46 | 33.74 | 32.40 | 33.27 | 6,026,117 | +0.57(+1.74%) |
Nov 22, 2005 | 31.99 | 32.94 | 31.49 | 32.70 | 6,135,967 | +0.30(+0.94%) |
Nov 21, 2005 | 31.03 | 32.41 | 31.01 | 32.40 | 3,748,078 | +1.06(+3.37%) |
Nov 18, 2005 | 32.64 | 32.72 | 31.28 | 31.34 | 5,932,907 | -1.38(-4.21%) |
Nov 17, 2005 | 30.94 | 32.84 | 30.92 | 32.72 | 5,997,512 | +1.31(+4.16%) |
Nov 16, 2005 | 31.33 | 31.57 | 30.43 | 31.42 | 5,077,378 | +0.51(+1.64%) |
Nov 15, 2005 | 30.99 | 31.39 | 30.37 | 30.91 | 4,280,690 | -0.12(-0.39%) |
Nov 14, 2005 | 31.36 | 31.62 | 30.87 | 31.03 | 3,866,412 | -0.40(-1.26%) |
Nov 11, 2005 | 31.56 | 32.23 | 31.26 | 31.43 | 4,190,416 | -0.14(-0.44%) |
Nov 10, 2005 | 30.92 | 31.72 | 30.46 | 31.56 | 4,999,177 | +0.56(+1.81%) |
Nov 09, 2005 | 31.40 | 31.65 | 30.61 | 31.00 | 6,972,789 | -0.17(-0.56%) |
Nov 08, 2005 | 31.59 | 32.52 | 30.99 | 31.18 | 18,064,756 | -5.06(-13.96%) |
Nov 07, 2005 | 35.87 | 36.32 | 35.21 | 36.23 | 3,059,282 | +0.62(+1.73%) |
Nov 04, 2005 | 35.59 | 36.32 | 34.61 | 35.62 | 3,759,280 | -0.20(-0.56%) |
Nov 03, 2005 | 37.33 | 38.30 | 35.57 | 35.82 | 8,023,330 | -0.85(-2.31%) |
Nov 02, 2005 | 33.88 | 36.78 | 33.88 | 36.67 | 7,261,554 | +2.66(+7.81%) |
Nov 01, 2005 | 33.94 | 34.28 | 33.35 | 34.01 | 3,396,012 | +0.07(+0.22%) |
Oct 31, 2005 | 33.38 | 34.25 | 32.51 | 33.94 | 4,307,228 | +1.39(+4.27%) |
Oct 28, 2005 | 31.91 | 32.62 | 31.86 | 32.55 | 4,714,545 | +0.69(+2.16%) |
Oct 27, 2005 | 33.84 | 33.87 | 31.74 | 31.86 | 9,253,438 | -1.91(-5.66%) |
Oct 26, 2005 | 34.66 | 34.84 | 33.61 | 33.77 | 4,988,084 | -1.34(-3.82%) |
Oct 25, 2005 | 35.63 | 35.63 | 34.64 | 35.11 | 4,264,484 | -0.41(-1.16%) |
Oct 24, 2005 | 34.85 | 35.76 | 34.58 | 35.53 | 3,886,207 | +0.75(+2.17%) |
Oct 21, 2005 | 34.99 | 35.66 | 34.64 | 34.77 | 4,407,616 | +0.06(+0.19%) |
Oct 20, 2005 | 35.42 | 35.69 | 34.36 | 34.71 | 6,123,568 | -1.30(-3.60%) |
Oct 19, 2005 | 33.05 | 36.13 | 33.05 | 36.00 | 8,410,200 | +1.79(+5.24%) |
Oct 18, 2005 | 34.85 | 34.93 | 33.88 | 34.21 | 5,470,121 | -1.16(-3.28%) |
Oct 17, 2005 | 34.43 | 35.64 | 34.21 | 35.37 | 3,695,872 | +0.94(+2.72%) |
Oct 14, 2005 | 35.12 | 35.54 | 34.25 | 34.43 | 5,274,239 | -0.05(-0.13%) |
Oct 13, 2005 | 34.38 | 34.84 | 33.19 | 34.48 | 5,059,541 | -0.08(-0.24%) |
Oct 12, 2005 | 34.69 | 35.43 | 34.34 | 34.56 | 5,893,317 | -0.55(-1.57%) |
Oct 11, 2005 | 35.95 | 36.22 | 34.42 | 35.11 | 5,627,936 | +0.00(+0.00%) |
Oct 10, 2005 | 36.46 | 36.55 | 34.98 | 35.11 | 4,238,490 | -1.58(-4.31%) |
Oct 07, 2005 | 36.59 | 36.98 | 35.76 | 36.69 | 3,109,313 | +0.60(+1.66%) |
Oct 06, 2005 | 36.92 | 37.22 | 35.42 | 36.10 | 6,121,719 | -1.12(-3.01%) |
Oct 05, 2005 | 38.29 | 38.43 | 36.35 | 37.22 | 5,026,803 | -0.85(-2.22%) |
Oct 04, 2005 | 38.29 | 40.93 | 38.06 | 38.06 | 4,456,886 | -2.07(-5.15%) |