Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.91 | 38.51 | 37.84 | 38.42 | 503,068 | +0.59(+1.57%) |
Nov 29, 2006 | 37.11 | 37.85 | 37.08 | 37.83 | 439,405 | +0.75(+2.01%) |
Nov 28, 2006 | 37.38 | 37.45 | 36.86 | 37.08 | 689,158 | -0.31(-0.84%) |
Nov 27, 2006 | 37.93 | 38.10 | 37.24 | 37.40 | 339,237 | -0.66(-1.72%) |
Nov 24, 2006 | 37.94 | 38.35 | 37.94 | 38.05 | 100,168 | -0.19(-0.49%) |
Nov 22, 2006 | 38.19 | 38.44 | 37.98 | 38.24 | 255,652 | +0.05(+0.14%) |
Nov 21, 2006 | 37.96 | 38.28 | 37.96 | 38.19 | 615,145 | +0.14(+0.38%) |
Nov 20, 2006 | 38.18 | 38.37 | 37.88 | 38.04 | 650,983 | +0.31(+0.81%) |
Nov 17, 2006 | 37.47 | 37.78 | 37.31 | 37.74 | 472,683 | +0.04(+0.12%) |
Nov 16, 2006 | 37.75 | 37.88 | 37.58 | 37.69 | 346,582 | -0.04(-0.12%) |
Nov 15, 2006 | 37.84 | 38.10 | 37.63 | 37.74 | 444,302 | -0.24(-0.64%) |
Nov 14, 2006 | 37.90 | 38.10 | 37.55 | 37.98 | 330,110 | +0.08(+0.21%) |
Nov 13, 2006 | 37.65 | 38.01 | 37.44 | 37.90 | 482,478 | +0.09(+0.24%) |
Nov 10, 2006 | 37.70 | 37.92 | 37.64 | 37.81 | 400,451 | +0.08(+0.21%) |
Nov 09, 2006 | 37.57 | 38.04 | 37.48 | 37.73 | 437,847 | +0.16(+0.43%) |
Nov 08, 2006 | 37.38 | 37.75 | 37.28 | 37.57 | 395,220 | +0.19(+0.50%) |
Nov 07, 2006 | 37.73 | 37.80 | 37.28 | 37.38 | 362,943 | -0.35(-0.93%) |
Nov 06, 2006 | 37.42 | 37.94 | 37.42 | 37.73 | 554,599 | +0.43(+1.16%) |
Nov 03, 2006 | 37.37 | 37.63 | 37.10 | 37.30 | 389,210 | +0.07(+0.19%) |
Nov 02, 2006 | 37.12 | 37.42 | 36.89 | 37.22 | 440,295 | +0.11(+0.29%) |
Nov 01, 2006 | 37.39 | 37.73 | 37.04 | 37.12 | 447,752 | -0.25(-0.67%) |
Oct 31, 2006 | 37.33 | 37.53 | 36.91 | 37.37 | 573,297 | +0.09(+0.24%) |
Oct 30, 2006 | 36.92 | 37.56 | 36.90 | 37.28 | 434,063 | +0.21(+0.56%) |
Oct 27, 2006 | 36.86 | 37.57 | 36.75 | 37.07 | 574,633 | +0.22(+0.59%) |
Oct 26, 2006 | 37.22 | 37.29 | 36.09 | 36.86 | 1,105,303 | -0.54(-1.44%) |
Oct 25, 2006 | 37.75 | 37.82 | 37.06 | 37.40 | 549,368 | -0.27(-0.72%) |
Oct 24, 2006 | 37.29 | 37.70 | 37.29 | 37.66 | 419,817 | +0.31(+0.82%) |
Oct 23, 2006 | 37.33 | 37.49 | 37.20 | 37.36 | 547,031 | +0.03(+0.07%) |
Oct 20, 2006 | 37.85 | 37.85 | 37.28 | 37.33 | 559,273 | -0.40(-1.07%) |
Oct 19, 2006 | 37.51 | 37.99 | 37.39 | 37.74 | 394,329 | +0.16(+0.43%) |
Oct 18, 2006 | 37.81 | 38.27 | 37.39 | 37.57 | 849,651 | -0.12(-0.31%) |
Oct 17, 2006 | 38.36 | 38.36 | 37.57 | 37.69 | 613,476 | -0.79(-2.05%) |
Oct 16, 2006 | 38.26 | 38.68 | 38.26 | 38.48 | 375,297 | +0.22(+0.59%) |
Oct 13, 2006 | 38.03 | 38.40 | 37.93 | 38.26 | 520,319 | +0.10(+0.26%) |
Oct 12, 2006 | 37.74 | 38.16 | 37.61 | 38.16 | 394,886 | +0.56(+1.48%) |
Oct 11, 2006 | 37.18 | 37.66 | 36.99 | 37.60 | 392,103 | +0.31(+0.82%) |
Oct 10, 2006 | 37.15 | 37.35 | 36.84 | 37.30 | 202,451 | +0.25(+0.68%) |
Oct 09, 2006 | 36.98 | 37.31 | 36.97 | 37.04 | 260,215 | -0.16(-0.43%) |
Oct 06, 2006 | 37.17 | 37.47 | 36.66 | 37.21 | 332,559 | -0.06(-0.17%) |
Oct 05, 2006 | 36.30 | 37.31 | 36.30 | 37.27 | 460,997 | +0.93(+2.57%) |
Oct 04, 2006 | 36.25 | 36.39 | 35.90 | 36.33 | 531,560 | +0.04(+0.10%) |
Oct 03, 2006 | 35.95 | 36.51 | 35.64 | 36.30 | 429,166 | +0.19(+0.52%) |
Oct 02, 2006 | 36.34 | 36.49 | 36.01 | 36.11 | 283,031 | -0.23(-0.64%) |
Sep 29, 2006 | 36.69 | 36.84 | 36.33 | 36.34 | 418,592 | -0.31(-0.86%) |
Sep 28, 2006 | 36.79 | 36.89 | 36.51 | 36.66 | 472,349 | -0.13(-0.37%) |
Sep 27, 2006 | 37.06 | 37.48 | 36.70 | 36.79 | 447,975 | -0.38(-1.02%) |
Sep 26, 2006 | 36.33 | 37.27 | 36.21 | 37.17 | 471,236 | +0.79(+2.17%) |
Sep 25, 2006 | 37.09 | 37.09 | 35.76 | 36.38 | 588,990 | +0.08(+0.22%) |
Sep 22, 2006 | 36.60 | 36.81 | 36.08 | 36.30 | 273,014 | -0.30(-0.81%) |
Sep 21, 2006 | 37.06 | 37.31 | 36.56 | 36.60 | 459,661 | -0.47(-1.26%) |
Sep 20, 2006 | 36.51 | 37.31 | 36.51 | 37.06 | 418,592 | +0.66(+1.80%) |
Sep 19, 2006 | 36.77 | 36.87 | 36.26 | 36.41 | 416,032 | -0.54(-1.46%) |
Sep 18, 2006 | 37.14 | 37.38 | 36.82 | 36.95 | 448,198 | +0.08(+0.22%) |
Sep 15, 2006 | 37.51 | 37.52 | 36.76 | 36.86 | 732,120 | +0.05(+0.15%) |
Sep 14, 2006 | 36.40 | 36.86 | 36.32 | 36.81 | 544,916 | +0.28(+0.76%) |
Sep 13, 2006 | 36.41 | 36.66 | 36.16 | 36.53 | 347,584 | +0.07(+0.20%) |
Sep 12, 2006 | 35.89 | 36.56 | 35.89 | 36.46 | 742,804 | +0.67(+1.88%) |
Sep 11, 2006 | 35.76 | 35.91 | 34.77 | 35.79 | 631,951 | -0.15(-0.43%) |
Sep 08, 2006 | 35.64 | 36.03 | 35.64 | 35.94 | 533,230 | +0.42(+1.19%) |
Sep 07, 2006 | 35.49 | 35.73 | 35.27 | 35.52 | 364,724 | -0.13(-0.38%) |
Sep 06, 2006 | 36.04 | 36.05 | 35.56 | 35.65 | 806,022 | -0.50(-1.39%) |
Sep 05, 2006 | 36.34 | 36.34 | 36.11 | 36.16 | 432,059 | -0.13(-0.35%) |
Sep 01, 2006 | 36.51 | 36.53 | 35.90 | 36.28 | 436,400 | +0.04(+0.10%) |
Aug 31, 2006 | 35.94 | 36.32 | 35.74 | 36.24 | 411,581 | +0.45(+1.25%) |
Aug 30, 2006 | 35.89 | 35.97 | 35.67 | 35.80 | 454,542 | -0.21(-0.57%) |
Aug 29, 2006 | 35.83 | 36.09 | 35.53 | 36.00 | 370,845 | +0.31(+0.88%) |
Aug 28, 2006 | 35.80 | 35.80 | 35.22 | 35.69 | 426,383 | -0.04(-0.13%) |
Aug 25, 2006 | 34.93 | 35.80 | 34.93 | 35.73 | 390,656 | +0.80(+2.29%) |
Aug 24, 2006 | 34.75 | 35.04 | 34.64 | 34.93 | 346,582 | +0.16(+0.47%) |
Aug 23, 2006 | 35.16 | 35.27 | 34.68 | 34.77 | 456,656 | -0.59(-1.68%) |
Aug 22, 2006 | 35.18 | 35.39 | 35.07 | 35.36 | 265,557 | +0.08(+0.23%) |
Aug 21, 2006 | 35.45 | 35.57 | 35.10 | 35.28 | 317,533 | -0.24(-0.68%) |
Aug 18, 2006 | 35.62 | 35.83 | 35.35 | 35.53 | 290,265 | -0.05(-0.15%) |
Aug 17, 2006 | 35.68 | 35.79 | 35.44 | 35.58 | 318,313 | -0.10(-0.28%) |
Aug 16, 2006 | 34.95 | 35.68 | 34.95 | 35.68 | 344,245 | +0.73(+2.08%) |
Aug 15, 2006 | 34.73 | 35.09 | 34.50 | 34.95 | 359,048 | +0.50(+1.46%) |
Aug 14, 2006 | 34.59 | 35.03 | 34.38 | 34.45 | 326,994 | +0.10(+0.29%) |
Aug 11, 2006 | 34.91 | 35.09 | 34.32 | 34.35 | 299,837 | -0.59(-1.70%) |
Aug 10, 2006 | 34.14 | 35.01 | 34.05 | 34.94 | 613,698 | +0.80(+2.34%) |
Aug 09, 2006 | 34.85 | 35.03 | 34.14 | 34.14 | 461,887 | -0.62(-1.78%) |
Aug 08, 2006 | 34.91 | 35.40 | 34.51 | 34.76 | 553,375 | -0.13(-0.39%) |
Aug 07, 2006 | 34.76 | 35.12 | 34.49 | 34.90 | 435,955 | -0.02(-0.05%) |
Aug 04, 2006 | 35.24 | 35.42 | 34.59 | 34.92 | 729,226 | -0.33(-0.94%) |
Aug 03, 2006 | 34.21 | 35.33 | 34.01 | 35.25 | 691,830 | +1.04(+3.05%) |
Aug 02, 2006 | 34.00 | 34.61 | 33.79 | 34.21 | 851,876 | +0.43(+1.28%) |
Aug 01, 2006 | 34.23 | 34.37 | 33.67 | 33.77 | 1,087,829 | -0.64(-1.85%) |
Jul 31, 2006 | 34.45 | 34.78 | 34.31 | 34.41 | 747,590 | -0.04(-0.10%) |
Jul 28, 2006 | 34.66 | 34.95 | 34.19 | 34.45 | 790,217 | -0.15(-0.44%) |
Jul 27, 2006 | 35.49 | 35.54 | 34.19 | 34.60 | 1,153,829 | +0.25(+0.73%) |
Jul 26, 2006 | 33.96 | 34.36 | 33.47 | 34.35 | 1,049,097 | +0.26(+0.76%) |
Jul 25, 2006 | 33.61 | 34.28 | 33.55 | 34.09 | 615,034 | +0.27(+0.80%) |
Jul 24, 2006 | 33.20 | 33.93 | 32.82 | 33.82 | 544,916 | +0.63(+1.89%) |
Jul 21, 2006 | 33.42 | 33.59 | 32.70 | 33.19 | 718,096 | -0.05(-0.16%) |
Jul 20, 2006 | 34.14 | 34.22 | 33.24 | 33.24 | 661,445 | -0.85(-2.50%) |
Jul 19, 2006 | 33.22 | 34.34 | 33.38 | 34.10 | 877,475 | +0.89(+2.68%) |
Jul 18, 2006 | 32.26 | 33.36 | 32.21 | 33.21 | 1,216,044 | +1.29(+4.05%) |
Jul 17, 2006 | 31.94 | 31.98 | 31.64 | 31.91 | 659,330 | -0.17(-0.53%) |
Jul 14, 2006 | 31.81 | 32.11 | 31.47 | 32.09 | 982,207 | +0.06(+0.20%) |
Jul 13, 2006 | 32.61 | 32.61 | 31.84 | 32.02 | 1,106,527 | -0.58(-1.79%) |
Jul 12, 2006 | 32.20 | 32.97 | 32.20 | 32.61 | 817,597 | +0.10(+0.30%) |
Jul 11, 2006 | 32.63 | 32.73 | 32.13 | 32.51 | 1,053,215 | -0.32(-0.99%) |
Jul 10, 2006 | 32.58 | 32.97 | 32.44 | 32.83 | 529,112 | +0.31(+0.97%) |
Jul 07, 2006 | 33.03 | 33.12 | 32.31 | 32.52 | 603,904 | -0.57(-1.71%) |
Jul 06, 2006 | 33.03 | 33.44 | 32.88 | 33.08 | 659,219 | +0.02(+0.05%) |
Jul 05, 2006 | 33.03 | 33.21 | 32.52 | 33.06 | 987,104 | -0.14(-0.43%) |
Jul 03, 2006 | 33.37 | 33.42 | 32.96 | 33.21 | 554,933 | -0.07(-0.22%) |
Jun 30, 2006 | 33.37 | 33.51 | 33.08 | 33.28 | 1,034,628 | +0.02(+0.05%) |
Jun 29, 2006 | 32.35 | 33.40 | 32.29 | 33.26 | 753,044 | +1.00(+3.09%) |
Jun 28, 2006 | 32.37 | 32.48 | 32.12 | 32.26 | 477,580 | +0.04(+0.11%) |
Jun 27, 2006 | 32.44 | 32.73 | 32.17 | 32.23 | 657,661 | -0.29(-0.88%) |
Jun 26, 2006 | 32.62 | 32.64 | 32.23 | 32.52 | 772,298 | +0.10(+0.30%) |
Jun 23, 2006 | 32.44 | 32.72 | 32.26 | 32.42 | 686,265 | -0.08(-0.25%) |
Jun 22, 2006 | 32.26 | 32.56 | 31.72 | 32.50 | 1,083,711 | +0.22(+0.67%) |
Jun 21, 2006 | 31.58 | 32.88 | 31.58 | 32.28 | 1,795,129 | +0.66(+2.07%) |
Jun 20, 2006 | 31.45 | 31.78 | 31.22 | 31.63 | 708,524 | +0.19(+0.60%) |
Jun 19, 2006 | 32.21 | 32.26 | 30.90 | 31.44 | 1,103,188 | -0.62(-1.93%) |
Jun 16, 2006 | 32.23 | 32.27 | 31.52 | 32.06 | 862,784 | -0.25(-0.78%) |
Jun 15, 2006 | 31.64 | 32.32 | 31.61 | 32.31 | 828,949 | +0.66(+2.10%) |
Jun 14, 2006 | 31.45 | 32.03 | 31.18 | 31.64 | 1,140,028 | +0.14(+0.46%) |
Jun 13, 2006 | 31.20 | 31.94 | 30.69 | 31.50 | 1,562,516 | +0.31(+1.01%) |
Jun 12, 2006 | 32.16 | 32.22 | 31.10 | 31.19 | 624,939 | -0.93(-2.91%) |
Jun 09, 2006 | 32.43 | 32.50 | 31.67 | 32.12 | 620,153 | -0.32(-1.00%) |
Jun 08, 2006 | 32.06 | 32.56 | 31.33 | 32.44 | 1,088,942 | +0.26(+0.81%) |
Jun 07, 2006 | 32.33 | 32.48 | 32.02 | 32.18 | 1,152,159 | -0.15(-0.47%) |
Jun 06, 2006 | 32.30 | 32.60 | 31.96 | 32.34 | 1,258,227 | -0.03(-0.08%) |
Jun 05, 2006 | 33.41 | 33.53 | 32.26 | 32.36 | 836,295 | -1.06(-3.17%) |
Jun 02, 2006 | 33.52 | 33.61 | 32.59 | 33.42 | 1,271,694 | -0.10(-0.29%) |
Jun 01, 2006 | 33.62 | 33.69 | 33.18 | 33.52 | 1,276,368 | -0.10(-0.29%) |
May 31, 2006 | 33.04 | 33.79 | 33.04 | 33.62 | 1,375,090 | +0.62(+1.88%) |
May 30, 2006 | 33.22 | 33.38 | 32.70 | 33.00 | 914,315 | -0.38(-1.13%) |
May 26, 2006 | 33.69 | 33.69 | 33.01 | 33.38 | 1,224,281 | +0.00(+0.00%) |
May 25, 2006 | 34.14 | 34.20 | 32.72 | 33.38 | 1,601,693 | +1.40(+4.38%) |
May 24, 2006 | 31.63 | 32.00 | 30.95 | 31.98 | 1,429,626 | +0.16(+0.51%) |
May 23, 2006 | 32.22 | 32.89 | 31.81 | 31.82 | 1,077,701 | -0.25(-0.78%) |
May 22, 2006 | 32.31 | 32.39 | 31.51 | 32.07 | 885,934 | -0.47(-1.44%) |
May 19, 2006 | 32.39 | 32.92 | 32.23 | 32.53 | 1,099,515 | +0.19(+0.58%) |
May 18, 2006 | 32.65 | 32.86 | 32.26 | 32.35 | 714,534 | -0.34(-1.04%) |
May 17, 2006 | 32.91 | 32.99 | 32.45 | 32.69 | 1,134,908 | -0.48(-1.44%) |
May 16, 2006 | 33.47 | 33.73 | 32.62 | 33.16 | 624,605 | -0.37(-1.10%) |
May 15, 2006 | 34.03 | 34.04 | 33.15 | 33.53 | 889,050 | -0.49(-1.45%) |
May 12, 2006 | 33.74 | 34.29 | 33.61 | 34.03 | 1,625,400 | +0.11(+0.32%) |
May 11, 2006 | 34.68 | 34.86 | 33.82 | 33.92 | 1,778,880 | -0.84(-2.40%) |
May 10, 2006 | 34.73 | 34.83 | 34.29 | 34.75 | 859,333 | -0.11(-0.31%) |
May 09, 2006 | 34.76 | 34.92 | 34.56 | 34.86 | 892,834 | +0.05(+0.15%) |
May 08, 2006 | 34.95 | 35.40 | 34.72 | 34.81 | 699,732 | -0.39(-1.10%) |
May 05, 2006 | 35.79 | 35.85 | 35.10 | 35.19 | 1,124,335 | -0.56(-1.56%) |
May 04, 2006 | 34.64 | 35.80 | 34.50 | 35.75 | 2,621,074 | +1.11(+3.22%) |
May 03, 2006 | 33.69 | 34.83 | 33.65 | 34.64 | 1,733,915 | +0.95(+2.83%) |
May 02, 2006 | 34.11 | 34.23 | 33.51 | 33.68 | 1,454,223 | -0.50(-1.47%) |
May 01, 2006 | 35.65 | 35.65 | 33.78 | 34.19 | 1,924,903 | -1.73(-4.83%) |
Apr 28, 2006 | 35.85 | 36.21 | 35.54 | 35.92 | 1,863,244 | +0.70(+1.99%) |
Apr 27, 2006 | 37.74 | 37.75 | 34.97 | 35.22 | 4,161,998 | -4.03(-10.28%) |
Apr 26, 2006 | 39.04 | 39.46 | 38.95 | 39.25 | 723,772 | +0.26(+0.67%) |
Apr 25, 2006 | 39.11 | 39.51 | 38.83 | 38.99 | 763,728 | -0.12(-0.30%) |
Apr 24, 2006 | 38.86 | 39.12 | 38.55 | 39.11 | 741,357 | +0.25(+0.65%) |
Apr 21, 2006 | 38.68 | 39.03 | 38.46 | 38.86 | 801,681 | +0.28(+0.72%) |
Apr 20, 2006 | 38.77 | 38.95 | 38.30 | 38.58 | 675,135 | -0.41(-1.06%) |
Apr 19, 2006 | 39.31 | 39.31 | 38.52 | 38.99 | 690,049 | -0.57(-1.45%) |
Apr 18, 2006 | 37.93 | 39.57 | 37.57 | 39.57 | 1,602,472 | +1.65(+4.36%) |
Apr 17, 2006 | 37.67 | 38.38 | 37.31 | 37.92 | 627,277 | +0.16(+0.43%) |
Apr 13, 2006 | 37.96 | 38.07 | 37.50 | 37.75 | 878,032 | -0.21(-0.54%) |
Apr 12, 2006 | 37.84 | 38.17 | 37.70 | 37.96 | 587,988 | +0.34(+0.91%) |
Apr 11, 2006 | 37.65 | 37.93 | 37.48 | 37.62 | 686,821 | -0.05(-0.12%) |
Apr 10, 2006 | 38.19 | 38.55 | 37.60 | 37.66 | 593,219 | -0.46(-1.20%) |
Apr 07, 2006 | 38.17 | 38.50 | 37.91 | 38.12 | 712,865 | -0.29(-0.75%) |
Apr 06, 2006 | 38.93 | 38.99 | 38.10 | 38.41 | 621,823 | -0.66(-1.70%) |
Apr 05, 2006 | 39.13 | 39.33 | 38.85 | 39.08 | 614,811 | -0.13(-0.32%) |
Apr 04, 2006 | 38.83 | 39.37 | 38.68 | 39.20 | 691,050 | +0.27(+0.69%) |
Apr 03, 2006 | 39.56 | 39.84 | 38.90 | 38.93 | 722,771 | -0.45(-1.14%) |
Mar 31, 2006 | 39.61 | 39.93 | 39.18 | 39.38 | 515,756 | -0.27(-0.68%) |
Mar 30, 2006 | 39.76 | 40.34 | 39.35 | 39.65 | 427,051 | -0.02(-0.05%) |
Mar 29, 2006 | 39.12 | 40.10 | 39.12 | 39.67 | 633,732 | +0.31(+0.80%) |
Mar 28, 2006 | 39.53 | 39.73 | 39.21 | 39.35 | 523,547 | -0.18(-0.45%) |
Mar 27, 2006 | 39.71 | 39.81 | 39.35 | 39.53 | 473,017 | -0.36(-0.90%) |
Mar 24, 2006 | 40.08 | 40.08 | 39.74 | 39.89 | 479,806 | -0.01(-0.02%) |
Mar 23, 2006 | 40.00 | 40.15 | 39.68 | 39.90 | 338,680 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.37 | 39.76 | 40.09 | 579,530 | +0.22(+0.56%) |
Mar 21, 2006 | 40.12 | 40.43 | 39.81 | 39.87 | 607,911 | -0.38(-0.94%) |
Mar 20, 2006 | 39.80 | 40.26 | 39.79 | 40.24 | 526,218 | +0.41(+1.04%) |
Mar 17, 2006 | 40.12 | 40.33 | 39.76 | 39.83 | 692,720 | +0.08(+0.20%) |
Mar 16, 2006 | 39.78 | 39.98 | 39.49 | 39.75 | 472,906 | +0.04(+0.09%) |
Mar 15, 2006 | 39.43 | 39.98 | 39.43 | 39.71 | 620,821 | +0.28(+0.71%) |
Mar 14, 2006 | 39.13 | 39.60 | 38.99 | 39.43 | 501,621 | +0.31(+0.80%) |
Mar 13, 2006 | 38.90 | 39.13 | 38.69 | 39.12 | 458,660 | +0.20(+0.51%) |
Mar 10, 2006 | 38.86 | 39.26 | 38.77 | 38.92 | 623,492 | +0.07(+0.18%) |
Mar 09, 2006 | 38.81 | 39.11 | 38.56 | 38.85 | 593,665 | +0.08(+0.21%) |
Mar 08, 2006 | 38.63 | 38.93 | 37.93 | 38.77 | 394,107 | +0.13(+0.33%) |
Mar 07, 2006 | 38.63 | 38.79 | 38.23 | 38.64 | 373,294 | -0.12(-0.30%) |
Mar 06, 2006 | 38.79 | 39.09 | 38.60 | 38.76 | 424,380 | -0.14(-0.37%) |
Mar 03, 2006 | 38.98 | 38.99 | 38.56 | 38.90 | 439,739 | -0.16(-0.41%) |
Mar 02, 2006 | 38.10 | 39.08 | 38.06 | 39.07 | 796,561 | +0.84(+2.21%) |
Mar 01, 2006 | 38.25 | 38.46 | 37.84 | 38.22 | 533,897 | -0.05(-0.14%) |
Feb 28, 2006 | 38.33 | 38.86 | 37.97 | 38.28 | 521,543 | -0.05(-0.14%) |
Feb 27, 2006 | 39.33 | 39.47 | 38.31 | 38.33 | 784,430 | -1.09(-2.76%) |
Feb 24, 2006 | 39.22 | 39.43 | 39.04 | 39.42 | 552,150 | +0.15(+0.39%) |
Feb 23, 2006 | 38.71 | 39.44 | 38.65 | 39.26 | 719,320 | +0.68(+1.77%) |
Feb 22, 2006 | 38.35 | 38.89 | 38.20 | 38.58 | 588,433 | +0.53(+1.39%) |
Feb 21, 2006 | 37.47 | 38.22 | 37.47 | 38.05 | 818,153 | +0.63(+1.68%) |
Feb 17, 2006 | 37.95 | 38.01 | 37.40 | 37.42 | 764,173 | -0.61(-1.61%) |
Feb 16, 2006 | 37.83 | 38.04 | 37.37 | 38.03 | 935,573 | +0.16(+0.43%) |
Feb 15, 2006 | 37.11 | 38.01 | 37.11 | 37.87 | 2,873,053 | +1.55(+4.25%) |
Feb 14, 2006 | 35.16 | 36.33 | 34.62 | 36.33 | 626,943 | +1.17(+3.32%) |
Feb 13, 2006 | 36.07 | 36.10 | 35.01 | 35.16 | 453,985 | -0.99(-2.73%) |
Feb 10, 2006 | 35.69 | 36.20 | 35.18 | 36.15 | 572,295 | +0.48(+1.34%) |
Feb 09, 2006 | 35.62 | 35.98 | 35.60 | 35.67 | 815,816 | +0.08(+0.23%) |
Feb 08, 2006 | 34.98 | 35.66 | 34.67 | 35.59 | 955,829 | +0.61(+1.75%) |
Feb 07, 2006 | 35.56 | 35.56 | 34.77 | 34.98 | 725,998 | -0.74(-2.06%) |
Feb 06, 2006 | 35.67 | 35.98 | 35.39 | 35.71 | 710,305 | +0.17(+0.48%) |
Feb 03, 2006 | 35.58 | 36.35 | 35.53 | 35.54 | 976,976 | -0.65(-1.79%) |
Feb 02, 2006 | 36.25 | 36.35 | 35.78 | 36.19 | 1,150,378 | -0.05(-0.15%) |
Feb 01, 2006 | 36.22 | 36.33 | 35.88 | 36.24 | 846,200 | -0.14(-0.40%) |
Jan 31, 2006 | 36.07 | 36.64 | 36.07 | 36.39 | 808,693 | +0.30(+0.82%) |
Jan 30, 2006 | 36.14 | 36.22 | 35.86 | 36.09 | 718,430 | -0.07(-0.20%) |
Jan 27, 2006 | 35.81 | 36.34 | 35.66 | 36.16 | 1,498,074 | +0.36(+1.00%) |
Jan 26, 2006 | 37.38 | 37.46 | 35.42 | 35.80 | 2,226,076 | -2.04(-5.39%) |
Jan 25, 2006 | 37.24 | 38.29 | 37.20 | 37.84 | 922,217 | +0.77(+2.08%) |
Jan 24, 2006 | 36.57 | 37.16 | 36.49 | 37.07 | 414,808 | +0.60(+1.65%) |
Jan 23, 2006 | 36.30 | 36.83 | 36.30 | 36.47 | 299,503 | +0.14(+0.40%) |
Jan 20, 2006 | 36.86 | 37.22 | 36.21 | 36.33 | 496,279 | -0.53(-1.44%) |
Jan 19, 2006 | 36.39 | 37.09 | 36.18 | 36.86 | 775,415 | +0.67(+1.86%) |
Jan 18, 2006 | 36.75 | 36.76 | 36.18 | 36.18 | 493,273 | -0.57(-1.54%) |
Jan 17, 2006 | 37.06 | 37.45 | 36.72 | 36.75 | 509,078 | -0.11(-0.29%) |
Jan 13, 2006 | 35.59 | 36.93 | 35.59 | 36.86 | 526,440 | +0.54(+1.48%) |
Jan 12, 2006 | 36.63 | 36.80 | 36.32 | 36.32 | 380,973 | -0.56(-1.51%) |
Jan 11, 2006 | 37.47 | 37.48 | 36.73 | 36.87 | 595,668 | -0.37(-0.99%) |
Jan 10, 2006 | 37.15 | 37.53 | 36.93 | 37.24 | 521,321 | -0.18(-0.48%) |
Jan 09, 2006 | 37.87 | 37.97 | 37.39 | 37.42 | 449,645 | -0.41(-1.09%) |
Jan 06, 2006 | 37.80 | 38.10 | 37.55 | 37.84 | 669,570 | +0.26(+0.69%) |
Jan 05, 2006 | 37.78 | 37.88 | 37.38 | 37.57 | 840,969 | -0.14(-0.38%) |
Jan 04, 2006 | 37.96 | 38.98 | 37.58 | 37.72 | 1,918,225 | +1.59(+4.40%) |
Jan 03, 2006 | 36.16 | 36.28 | 35.62 | 36.13 | 487,263 | +0.44(+1.23%) |
Dec 30, 2005 | 35.69 | 35.87 | 35.49 | 35.69 | 377,746 | +0.00(+0.00%) |
Dec 29, 2005 | 35.78 | 35.85 | 35.56 | 35.69 | 321,206 | -0.04(-0.13%) |
Dec 28, 2005 | 35.94 | 36.03 | 35.73 | 35.73 | 332,002 | -0.13(-0.38%) |
Dec 27, 2005 | 36.65 | 36.69 | 35.80 | 35.87 | 399,894 | -0.69(-1.89%) |
Dec 23, 2005 | 36.39 | 36.63 | 36.19 | 36.56 | 307,294 | +0.37(+1.02%) |
Dec 22, 2005 | 36.21 | 36.30 | 35.75 | 36.19 | 372,404 | +0.08(+0.22%) |
Dec 21, 2005 | 35.83 | 36.66 | 35.83 | 36.11 | 541,354 | +0.45(+1.26%) |
Dec 20, 2005 | 35.78 | 35.98 | 35.63 | 35.66 | 368,063 | -0.15(-0.43%) |
Dec 19, 2005 | 36.07 | 36.26 | 35.62 | 35.81 | 474,687 | -0.25(-0.70%) |
Dec 16, 2005 | 35.61 | 36.08 | 35.60 | 36.07 | 1,177,535 | +0.47(+1.31%) |
Dec 15, 2005 | 35.85 | 36.13 | 35.53 | 35.60 | 629,725 | -0.24(-0.68%) |
Dec 14, 2005 | 35.95 | 36.04 | 35.62 | 35.84 | 558,494 | -0.11(-0.30%) |
Dec 13, 2005 | 35.94 | 36.03 | 35.77 | 35.95 | 754,602 | -0.20(-0.55%) |
Dec 12, 2005 | 36.57 | 36.71 | 35.98 | 36.15 | 369,621 | -0.18(-0.49%) |
Dec 09, 2005 | 36.57 | 36.61 | 35.98 | 36.33 | 441,965 | -0.22(-0.61%) |
Dec 08, 2005 | 36.79 | 36.97 | 36.27 | 36.55 | 433,729 | -0.11(-0.29%) |
Dec 07, 2005 | 37.11 | 37.21 | 36.59 | 36.66 | 532,339 | -0.52(-1.40%) |
Dec 06, 2005 | 37.37 | 37.68 | 37.13 | 37.18 | 532,673 | +0.10(+0.27%) |
Dec 05, 2005 | 37.24 | 37.45 | 36.87 | 37.08 | 305,736 | -0.38(-1.01%) |
Dec 02, 2005 | 37.33 | 37.53 | 37.06 | 37.46 | 270,677 | -0.01(-0.02%) |