Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.66 | 41.06 | 40.57 | 40.64 | 1,174,596 | -0.14(-0.35%) |
Oct 30, 2006 | 40.95 | 40.95 | 40.07 | 40.78 | 1,242,133 | -0.25(-0.60%) |
Oct 27, 2006 | 40.81 | 41.28 | 40.63 | 41.03 | 1,011,681 | -0.02(-0.05%) |
Oct 26, 2006 | 40.72 | 41.14 | 40.25 | 41.05 | 870,149 | +0.22(+0.53%) |
Oct 25, 2006 | 40.05 | 41.15 | 40.05 | 40.83 | 1,313,058 | +0.57(+1.41%) |
Oct 24, 2006 | 40.62 | 40.90 | 40.16 | 40.26 | 1,154,377 | -0.58(-1.41%) |
Oct 23, 2006 | 40.53 | 40.89 | 40.26 | 40.84 | 714,645 | +0.15(+0.37%) |
Oct 20, 2006 | 40.25 | 40.99 | 40.03 | 40.69 | 727,242 | +0.19(+0.47%) |
Oct 19, 2006 | 40.25 | 41.09 | 40.14 | 40.50 | 1,170,891 | +0.03(+0.07%) |
Oct 18, 2006 | 40.72 | 40.86 | 40.07 | 40.47 | 1,349,685 | +0.00(+0.00%) |
Oct 17, 2006 | 40.20 | 40.77 | 39.60 | 40.47 | 1,260,552 | +0.03(+0.07%) |
Oct 16, 2006 | 40.39 | 40.58 | 40.28 | 40.44 | 1,207,412 | -0.01(-0.02%) |
Oct 13, 2006 | 39.48 | 40.72 | 38.77 | 40.45 | 1,400,814 | +0.97(+2.46%) |
Oct 12, 2006 | 39.30 | 39.74 | 39.20 | 39.48 | 1,296,650 | +0.46(+1.19%) |
Oct 11, 2006 | 39.30 | 39.39 | 38.87 | 39.01 | 1,334,759 | -0.45(-1.15%) |
Oct 10, 2006 | 39.27 | 39.59 | 39.13 | 39.47 | 1,443,263 | +0.25(+0.63%) |
Oct 09, 2006 | 39.20 | 39.30 | 38.68 | 39.22 | 1,112,881 | -0.18(-0.46%) |
Oct 06, 2006 | 39.68 | 39.87 | 39.11 | 39.40 | 948,696 | -0.73(-1.81%) |
Oct 05, 2006 | 39.43 | 40.27 | 39.37 | 40.13 | 1,466,446 | +0.80(+2.04%) |
Oct 04, 2006 | 38.63 | 39.44 | 38.47 | 39.33 | 2,159,707 | +1.14(+2.99%) |
Oct 03, 2006 | 38.21 | 38.54 | 37.62 | 38.18 | 1,405,366 | -0.26(-0.66%) |
Oct 02, 2006 | 38.58 | 39.82 | 38.28 | 38.44 | 2,855,192 | +1.13(+3.04%) |
Sep 29, 2006 | 37.13 | 38.33 | 37.11 | 37.30 | 1,363,764 | +0.13(+0.36%) |
Sep 28, 2006 | 36.70 | 37.27 | 36.67 | 37.17 | 967,538 | +0.57(+1.55%) |
Sep 27, 2006 | 37.27 | 37.49 | 36.34 | 36.61 | 1,867,858 | -0.83(-2.22%) |
Sep 26, 2006 | 36.56 | 37.44 | 36.29 | 37.44 | 1,694,675 | +0.35(+0.94%) |
Sep 25, 2006 | 36.76 | 37.27 | 36.03 | 37.09 | 1,601,202 | +0.34(+0.93%) |
Sep 22, 2006 | 37.50 | 37.79 | 36.61 | 36.75 | 1,514,187 | -1.10(-2.90%) |
Sep 21, 2006 | 37.42 | 38.45 | 37.31 | 37.84 | 2,829,469 | +0.35(+0.93%) |
Sep 20, 2006 | 37.22 | 37.59 | 36.88 | 37.49 | 1,630,525 | +0.51(+1.38%) |
Sep 19, 2006 | 36.34 | 37.14 | 36.11 | 36.98 | 1,869,975 | +0.50(+1.37%) |
Sep 18, 2006 | 36.77 | 36.96 | 36.11 | 36.48 | 2,648,346 | +0.11(+0.31%) |
Sep 15, 2006 | 34.95 | 36.70 | 34.90 | 36.37 | 4,028,201 | +1.60(+4.59%) |
Sep 14, 2006 | 33.71 | 34.95 | 33.55 | 34.77 | 1,940,264 | +0.88(+2.59%) |
Sep 13, 2006 | 34.47 | 34.54 | 33.63 | 33.89 | 1,563,305 | -0.46(-1.35%) |
Sep 12, 2006 | 33.35 | 36.36 | 33.20 | 34.36 | 2,366,977 | +1.19(+3.59%) |
Sep 11, 2006 | 32.98 | 33.36 | 32.71 | 33.17 | 646,155 | +0.15(+0.46%) |
Sep 08, 2006 | 33.18 | 33.41 | 32.96 | 33.02 | 963,728 | -0.15(-0.46%) |
Sep 07, 2006 | 32.95 | 33.44 | 32.87 | 33.17 | 1,139,451 | +0.03(+0.09%) |
Sep 06, 2006 | 33.22 | 33.45 | 32.88 | 33.14 | 1,077,948 | -0.27(-0.82%) |
Sep 05, 2006 | 33.45 | 33.67 | 33.20 | 33.41 | 753,706 | +0.14(+0.43%) |
Sep 01, 2006 | 33.63 | 33.81 | 32.98 | 33.27 | 1,592,310 | -0.43(-1.29%) |
Aug 31, 2006 | 33.58 | 33.89 | 33.35 | 33.71 | 1,522,974 | +0.34(+1.02%) |
Aug 30, 2006 | 33.63 | 33.71 | 33.17 | 33.37 | 1,595,592 | -0.02(-0.06%) |
Aug 29, 2006 | 33.42 | 33.77 | 33.20 | 33.38 | 2,389,419 | +0.06(+0.17%) |
Aug 28, 2006 | 32.65 | 33.64 | 32.65 | 33.33 | 1,653,390 | +0.60(+1.82%) |
Aug 25, 2006 | 33.03 | 33.15 | 32.68 | 32.73 | 1,029,889 | -0.44(-1.34%) |
Aug 24, 2006 | 33.58 | 33.71 | 32.99 | 33.18 | 2,027,597 | -0.20(-0.59%) |
Aug 23, 2006 | 34.01 | 34.24 | 33.24 | 33.38 | 2,262,389 | -0.54(-1.59%) |
Aug 22, 2006 | 35.05 | 35.05 | 33.90 | 33.91 | 1,792,275 | -1.24(-3.52%) |
Aug 21, 2006 | 35.24 | 35.35 | 34.78 | 35.15 | 1,173,432 | -0.09(-0.27%) |
Aug 18, 2006 | 35.76 | 35.83 | 34.93 | 35.25 | 1,418,810 | -0.40(-1.11%) |
Aug 17, 2006 | 35.17 | 36.06 | 34.88 | 35.64 | 1,893,264 | +0.45(+1.29%) |
Aug 16, 2006 | 34.04 | 35.41 | 34.04 | 35.19 | 2,398,205 | +1.35(+3.99%) |
Aug 15, 2006 | 33.82 | 34.06 | 33.68 | 33.84 | 2,533,491 | +0.45(+1.36%) |
Aug 14, 2006 | 33.60 | 34.10 | 33.19 | 33.38 | 1,696,263 | -0.05(-0.14%) |
Aug 11, 2006 | 33.06 | 33.57 | 33.04 | 33.43 | 1,402,719 | +0.30(+0.91%) |
Aug 10, 2006 | 32.66 | 33.44 | 32.31 | 33.13 | 2,010,236 | +0.33(+1.01%) |
Aug 09, 2006 | 33.11 | 33.48 | 32.69 | 32.80 | 1,440,616 | -0.12(-0.37%) |
Aug 08, 2006 | 33.35 | 33.69 | 32.79 | 32.92 | 1,639,523 | -0.47(-1.41%) |
Aug 07, 2006 | 32.92 | 33.57 | 32.69 | 33.39 | 1,746,439 | +0.40(+1.20%) |
Aug 04, 2006 | 33.72 | 34.20 | 32.97 | 33.00 | 2,037,124 | -0.36(-1.08%) |
Aug 03, 2006 | 34.10 | 34.55 | 32.35 | 33.36 | 5,853,504 | -2.54(-7.08%) |
Aug 02, 2006 | 33.84 | 36.09 | 33.84 | 35.90 | 4,059,323 | +2.56(+7.68%) |
Aug 01, 2006 | 33.57 | 33.63 | 33.06 | 33.34 | 1,723,891 | -0.24(-0.70%) |
Jul 31, 2006 | 34.01 | 34.32 | 33.32 | 33.57 | 847,284 | -0.33(-0.98%) |
Jul 28, 2006 | 33.52 | 34.20 | 33.17 | 33.90 | 1,600,356 | +0.56(+1.67%) |
Jul 27, 2006 | 34.46 | 34.46 | 33.08 | 33.35 | 2,674,493 | -1.60(-4.57%) |
Jul 26, 2006 | 35.30 | 35.56 | 34.74 | 34.94 | 1,045,661 | -0.77(-2.14%) |
Jul 25, 2006 | 35.14 | 35.90 | 34.77 | 35.71 | 1,525,832 | +0.14(+0.40%) |
Jul 24, 2006 | 34.33 | 35.68 | 34.33 | 35.57 | 2,162,671 | +1.30(+3.80%) |
Jul 21, 2006 | 34.95 | 34.95 | 34.14 | 34.26 | 896,508 | -0.91(-2.58%) |
Jul 20, 2006 | 36.45 | 36.58 | 35.10 | 35.17 | 959,387 | -0.98(-2.72%) |
Jul 19, 2006 | 35.19 | 36.37 | 35.09 | 36.15 | 1,922,904 | +1.59(+4.59%) |
Jul 18, 2006 | 34.56 | 35.07 | 34.01 | 34.57 | 1,210,694 | -0.10(-0.30%) |
Jul 17, 2006 | 34.11 | 35.13 | 33.94 | 34.67 | 1,104,307 | +0.44(+1.30%) |
Jul 14, 2006 | 35.02 | 35.17 | 34.05 | 34.23 | 1,143,474 | -0.96(-2.74%) |
Jul 13, 2006 | 35.57 | 35.72 | 34.82 | 35.19 | 1,107,059 | -0.72(-2.00%) |
Jul 12, 2006 | 35.85 | 36.61 | 35.85 | 35.91 | 1,493,016 | +0.10(+0.29%) |
Jul 11, 2006 | 35.98 | 36.06 | 35.19 | 35.80 | 1,484,336 | -0.25(-0.68%) |
Jul 10, 2006 | 36.53 | 36.82 | 35.77 | 36.05 | 1,162,317 | -0.08(-0.21%) |
Jul 07, 2006 | 37.64 | 37.64 | 36.07 | 36.12 | 2,639,454 | -1.64(-4.35%) |
Jul 06, 2006 | 37.88 | 38.32 | 37.72 | 37.77 | 1,130,559 | -0.26(-0.67%) |
Jul 05, 2006 | 37.79 | 38.18 | 37.57 | 38.02 | 992,733 | -0.55(-1.42%) |
Jul 03, 2006 | 37.98 | 38.66 | 37.98 | 38.57 | 556,281 | +0.03(+0.07%) |
Jun 30, 2006 | 38.05 | 39.00 | 37.93 | 38.54 | 1,181,583 | +0.50(+1.32%) |
Jun 29, 2006 | 37.06 | 38.10 | 36.70 | 38.04 | 1,355,718 | +1.37(+3.74%) |
Jun 28, 2006 | 36.07 | 36.94 | 36.02 | 36.67 | 1,799,156 | +0.57(+1.57%) |
Jun 27, 2006 | 36.64 | 36.90 | 36.04 | 36.11 | 1,532,924 | -0.61(-1.67%) |
Jun 26, 2006 | 37.67 | 37.79 | 36.60 | 36.72 | 2,118,846 | -1.11(-2.95%) |
Jun 23, 2006 | 37.55 | 38.16 | 37.55 | 37.83 | 474,030 | +0.24(+0.63%) |
Jun 22, 2006 | 38.26 | 38.26 | 37.51 | 37.60 | 1,123,784 | -0.77(-2.02%) |
Jun 21, 2006 | 37.56 | 38.54 | 37.25 | 38.37 | 1,189,310 | +0.66(+1.75%) |
Jun 20, 2006 | 37.14 | 38.05 | 37.14 | 37.71 | 1,370,009 | -0.21(-0.55%) |
Jun 19, 2006 | 38.02 | 38.39 | 37.66 | 37.92 | 1,521,703 | +0.28(+0.75%) |
Jun 16, 2006 | 38.03 | 38.10 | 37.30 | 37.64 | 1,743,263 | -0.40(-1.04%) |
Jun 15, 2006 | 37.22 | 38.38 | 37.22 | 38.03 | 1,734,054 | +0.81(+2.18%) |
Jun 14, 2006 | 37.13 | 37.61 | 36.84 | 37.22 | 1,115,422 | +0.15(+0.41%) |
Jun 13, 2006 | 37.17 | 37.77 | 36.55 | 37.07 | 1,716,693 | -0.28(-0.76%) |
Jun 12, 2006 | 38.29 | 38.58 | 37.35 | 37.35 | 853,106 | -0.70(-1.84%) |
Jun 09, 2006 | 37.47 | 38.41 | 37.31 | 38.05 | 1,334,970 | +0.77(+2.05%) |
Jun 08, 2006 | 37.83 | 37.84 | 36.76 | 37.29 | 2,203,956 | -0.72(-1.89%) |
Jun 07, 2006 | 37.96 | 38.32 | 37.60 | 38.00 | 1,811,753 | +0.14(+0.37%) |
Jun 06, 2006 | 38.85 | 38.95 | 37.36 | 37.86 | 1,957,519 | -0.92(-2.36%) |
Jun 05, 2006 | 39.44 | 39.44 | 38.65 | 38.78 | 1,457,659 | -0.98(-2.47%) |
Jun 02, 2006 | 40.86 | 40.87 | 39.06 | 39.76 | 1,515,246 | -0.68(-1.68%) |
Jun 01, 2006 | 39.59 | 40.56 | 39.42 | 40.44 | 1,600,038 | +1.28(+3.26%) |
May 31, 2006 | 38.92 | 39.42 | 38.63 | 39.17 | 2,256,038 | +0.56(+1.44%) |
May 30, 2006 | 38.84 | 38.99 | 38.09 | 38.61 | 1,961,013 | -0.87(-2.20%) |
May 26, 2006 | 39.12 | 39.68 | 39.11 | 39.48 | 1,818,105 | -0.62(-1.55%) |
May 25, 2006 | 39.40 | 40.32 | 38.92 | 40.10 | 1,136,170 | +0.87(+2.22%) |
May 24, 2006 | 39.25 | 39.46 | 38.41 | 39.23 | 2,033,948 | -0.25(-0.62%) |
May 23, 2006 | 39.84 | 40.38 | 39.37 | 39.48 | 1,253,248 | -0.12(-0.31%) |
May 22, 2006 | 39.44 | 39.70 | 38.16 | 39.60 | 1,633,383 | -0.39(-0.97%) |
May 19, 2006 | 40.27 | 40.33 | 38.94 | 39.99 | 1,793,652 | +0.23(+0.57%) |
May 18, 2006 | 39.93 | 40.36 | 39.48 | 39.76 | 910,375 | -0.21(-0.52%) |
May 17, 2006 | 40.76 | 40.81 | 39.69 | 39.97 | 1,712,141 | -0.89(-2.17%) |
May 16, 2006 | 41.60 | 41.75 | 40.64 | 40.86 | 1,614,117 | -0.65(-1.57%) |
May 15, 2006 | 40.97 | 41.83 | 40.76 | 41.51 | 1,568,598 | +0.18(+0.43%) |
May 12, 2006 | 42.51 | 42.51 | 41.11 | 41.33 | 1,120,503 | -1.39(-3.25%) |
May 11, 2006 | 43.12 | 43.39 | 42.45 | 42.72 | 1,122,832 | +0.04(+0.09%) |
May 10, 2006 | 42.98 | 43.29 | 42.48 | 42.68 | 780,488 | -0.43(-1.01%) |
May 09, 2006 | 42.98 | 43.60 | 42.76 | 43.11 | 1,205,718 | +0.04(+0.09%) |
May 08, 2006 | 42.65 | 43.34 | 42.64 | 43.08 | 979,924 | +0.27(+0.64%) |
May 05, 2006 | 42.25 | 43.06 | 42.18 | 42.80 | 2,249,263 | +0.82(+1.96%) |
May 04, 2006 | 41.07 | 42.13 | 40.76 | 41.98 | 1,345,239 | +0.75(+1.81%) |
May 03, 2006 | 41.28 | 41.56 | 40.97 | 41.23 | 1,615,811 | -0.13(-0.32%) |
May 02, 2006 | 42.37 | 42.37 | 41.21 | 41.37 | 1,433,524 | -0.65(-1.55%) |
May 01, 2006 | 41.85 | 42.52 | 41.82 | 42.02 | 1,981,020 | -0.40(-0.94%) |
Apr 28, 2006 | 42.01 | 42.62 | 41.30 | 42.42 | 1,707,801 | +0.28(+0.67%) |
Apr 27, 2006 | 41.68 | 42.51 | 40.59 | 42.13 | 1,897,498 | +0.62(+1.50%) |
Apr 26, 2006 | 41.19 | 41.63 | 40.70 | 41.51 | 1,280,136 | +0.06(+0.14%) |
Apr 25, 2006 | 41.15 | 41.57 | 40.95 | 41.45 | 896,085 | +0.37(+0.90%) |
Apr 24, 2006 | 41.93 | 41.93 | 40.95 | 41.08 | 1,167,927 | -0.80(-1.92%) |
Apr 21, 2006 | 42.27 | 42.42 | 41.71 | 41.89 | 585,498 | -0.43(-1.03%) |
Apr 20, 2006 | 42.02 | 42.50 | 41.76 | 42.32 | 681,299 | +0.43(+1.01%) |
Apr 19, 2006 | 41.75 | 42.12 | 41.46 | 41.90 | 584,016 | +0.22(+0.52%) |
Apr 18, 2006 | 41.32 | 41.98 | 41.11 | 41.68 | 1,038,357 | +0.71(+1.73%) |
Apr 17, 2006 | 41.28 | 41.57 | 40.79 | 40.97 | 707,234 | -0.48(-1.16%) |
Apr 13, 2006 | 41.49 | 41.56 | 40.63 | 41.45 | 600,212 | -0.04(-0.09%) |
Apr 12, 2006 | 41.18 | 41.53 | 40.89 | 41.49 | 622,972 | +0.14(+0.34%) |
Apr 11, 2006 | 41.74 | 42.10 | 40.82 | 41.35 | 1,240,545 | -0.48(-1.15%) |
Apr 10, 2006 | 42.01 | 42.08 | 41.33 | 41.83 | 1,584,159 | -0.31(-0.74%) |
Apr 07, 2006 | 42.04 | 42.29 | 41.43 | 42.14 | 1,386,417 | +0.31(+0.75%) |
Apr 06, 2006 | 41.29 | 42.01 | 41.28 | 41.83 | 1,209,106 | +0.49(+1.19%) |
Apr 05, 2006 | 41.32 | 42.46 | 41.09 | 41.34 | 2,687,196 | +0.56(+1.37%) |
Apr 04, 2006 | 40.61 | 40.99 | 40.29 | 40.78 | 1,087,687 | +0.23(+0.56%) |
Apr 03, 2006 | 40.79 | 41.33 | 40.48 | 40.55 | 1,211,011 | -0.15(-0.37%) |
Mar 31, 2006 | 40.67 | 40.95 | 40.23 | 40.71 | 1,047,249 | +0.08(+0.21%) |
Mar 30, 2006 | 40.43 | 41.03 | 40.43 | 40.62 | 1,311,682 | +0.06(+0.14%) |
Mar 29, 2006 | 40.05 | 40.85 | 40.00 | 40.56 | 2,798,664 | +0.36(+0.89%) |
Mar 28, 2006 | 38.73 | 40.60 | 38.73 | 40.20 | 3,624,460 | +0.48(+1.21%) |
Mar 27, 2006 | 39.01 | 39.86 | 38.93 | 39.72 | 1,269,656 | +0.61(+1.57%) |
Mar 24, 2006 | 40.11 | 40.11 | 38.32 | 39.11 | 1,127,172 | -0.10(-0.26%) |
Mar 23, 2006 | 39.22 | 39.44 | 38.85 | 39.21 | 901,695 | -0.43(-1.07%) |
Mar 22, 2006 | 38.46 | 39.99 | 38.26 | 39.64 | 3,159,745 | +1.38(+3.60%) |
Mar 21, 2006 | 37.79 | 39.09 | 37.61 | 38.26 | 3,572,484 | +1.23(+3.32%) |
Mar 20, 2006 | 37.12 | 37.50 | 36.62 | 37.03 | 1,108,223 | -0.09(-0.23%) |
Mar 17, 2006 | 36.13 | 37.17 | 36.07 | 37.12 | 2,155,261 | +0.99(+2.75%) |
Mar 16, 2006 | 36.09 | 36.18 | 35.90 | 36.12 | 1,257,271 | +0.08(+0.21%) |
Mar 15, 2006 | 35.88 | 36.26 | 35.66 | 36.05 | 1,905,649 | -0.07(-0.18%) |
Mar 14, 2006 | 36.37 | 36.38 | 35.77 | 36.11 | 3,941,715 | -0.32(-0.88%) |
Mar 13, 2006 | 36.77 | 37.27 | 36.34 | 36.44 | 769,691 | -0.13(-0.36%) |
Mar 10, 2006 | 36.46 | 36.94 | 36.37 | 36.57 | 538,921 | +0.14(+0.39%) |
Mar 09, 2006 | 36.83 | 37.20 | 36.18 | 36.43 | 1,197,461 | -0.27(-0.75%) |
Mar 08, 2006 | 36.79 | 36.96 | 36.19 | 36.70 | 1,275,055 | -0.43(-1.15%) |
Mar 07, 2006 | 36.63 | 37.64 | 36.62 | 37.13 | 1,320,574 | -0.26(-0.71%) |
Mar 06, 2006 | 36.38 | 38.20 | 36.38 | 37.39 | 3,345,101 | +1.31(+3.64%) |
Mar 03, 2006 | 36.43 | 36.46 | 35.80 | 36.08 | 1,697,109 | +0.52(+1.46%) |
Mar 02, 2006 | 34.85 | 35.95 | 34.75 | 35.56 | 1,571,245 | +0.50(+1.43%) |
Mar 01, 2006 | 34.84 | 35.26 | 34.73 | 35.06 | 1,452,367 | +0.13(+0.38%) |
Feb 28, 2006 | 35.59 | 35.59 | 34.86 | 34.92 | 1,155,648 | -0.67(-1.88%) |
Feb 27, 2006 | 35.90 | 36.37 | 35.41 | 35.59 | 1,631,266 | -0.42(-1.15%) |
Feb 24, 2006 | 35.88 | 36.80 | 35.80 | 36.01 | 1,739,135 | +0.18(+0.50%) |
Feb 23, 2006 | 37.46 | 37.50 | 35.54 | 35.83 | 3,210,980 | -1.52(-4.07%) |
Feb 22, 2006 | 36.37 | 37.51 | 36.37 | 37.35 | 1,074,031 | +0.88(+2.41%) |
Feb 21, 2006 | 37.40 | 37.46 | 36.37 | 36.47 | 1,294,003 | -1.04(-2.77%) |
Feb 17, 2006 | 36.99 | 37.78 | 36.97 | 37.51 | 1,577,808 | +0.63(+1.72%) |
Feb 16, 2006 | 36.79 | 37.50 | 36.57 | 36.88 | 1,384,194 | +0.02(+0.05%) |
Feb 15, 2006 | 35.66 | 37.08 | 35.61 | 36.86 | 1,369,798 | +1.18(+3.31%) |
Feb 14, 2006 | 35.87 | 36.11 | 35.28 | 35.68 | 1,287,017 | -0.35(-0.97%) |
Feb 13, 2006 | 36.83 | 37.02 | 35.93 | 36.03 | 1,032,006 | -0.42(-1.14%) |
Feb 10, 2006 | 36.30 | 36.79 | 36.13 | 36.45 | 1,269,445 | +0.36(+0.99%) |
Feb 09, 2006 | 36.65 | 37.10 | 35.75 | 36.09 | 1,580,454 | -0.23(-0.62%) |
Feb 08, 2006 | 34.61 | 36.52 | 34.53 | 36.31 | 2,911,932 | +1.83(+5.31%) |
Feb 07, 2006 | 34.62 | 35.19 | 34.29 | 34.48 | 962,140 | -0.21(-0.60%) |
Feb 06, 2006 | 34.97 | 35.05 | 34.47 | 34.69 | 819,020 | +0.04(+0.11%) |
Feb 03, 2006 | 34.86 | 35.13 | 34.35 | 34.65 | 1,470,892 | -0.39(-1.11%) |
Feb 02, 2006 | 35.33 | 35.60 | 34.81 | 35.04 | 1,117,962 | -0.53(-1.49%) |
Feb 01, 2006 | 34.95 | 35.81 | 34.94 | 35.57 | 1,051,272 | +0.56(+1.59%) |
Jan 31, 2006 | 35.56 | 35.77 | 34.79 | 35.01 | 1,263,199 | -0.34(-0.96%) |
Jan 30, 2006 | 35.80 | 35.90 | 35.04 | 35.35 | 876,501 | -0.41(-1.14%) |
Jan 27, 2006 | 35.05 | 36.09 | 34.95 | 35.76 | 1,289,346 | +0.20(+0.56%) |
Jan 26, 2006 | 35.01 | 35.66 | 34.83 | 35.56 | 1,541,181 | +0.90(+2.59%) |
Jan 25, 2006 | 34.65 | 34.91 | 34.45 | 34.66 | 1,352,754 | +0.13(+0.38%) |
Jan 24, 2006 | 34.01 | 34.63 | 33.93 | 34.53 | 1,851,556 | +1.06(+3.16%) |
Jan 23, 2006 | 34.15 | 34.22 | 33.31 | 33.47 | 1,636,876 | -0.63(-1.86%) |
Jan 20, 2006 | 34.48 | 35.24 | 33.90 | 34.10 | 1,422,091 | -0.47(-1.37%) |
Jan 19, 2006 | 35.39 | 35.43 | 34.48 | 34.57 | 1,474,914 | -0.38(-1.08%) |
Jan 18, 2006 | 34.62 | 35.62 | 34.24 | 34.95 | 1,528,161 | +0.09(+0.27%) |
Jan 17, 2006 | 34.98 | 35.44 | 34.41 | 34.86 | 2,019,552 | -0.89(-2.48%) |
Jan 13, 2006 | 35.59 | 36.11 | 35.50 | 35.75 | 621,384 | +0.10(+0.29%) |
Jan 12, 2006 | 36.09 | 36.24 | 35.43 | 35.64 | 1,655,825 | -0.77(-2.13%) |
Jan 11, 2006 | 36.09 | 36.73 | 35.45 | 36.42 | 2,131,126 | +0.67(+1.88%) |
Jan 10, 2006 | 34.99 | 35.94 | 34.86 | 35.75 | 1,503,178 | +0.12(+0.34%) |
Jan 09, 2006 | 34.95 | 35.82 | 34.95 | 35.62 | 2,781,092 | +1.06(+3.06%) |
Jan 06, 2006 | 34.20 | 34.95 | 34.05 | 34.57 | 1,760,095 | +0.79(+2.35%) |
Jan 05, 2006 | 34.34 | 34.39 | 33.63 | 33.77 | 1,204,236 | -0.22(-0.64%) |
Jan 04, 2006 | 34.89 | 34.89 | 33.89 | 33.99 | 1,239,487 | -0.90(-2.57%) |
Jan 03, 2006 | 34.91 | 35.14 | 33.65 | 34.89 | 1,896,863 | +0.25(+0.71%) |
Dec 30, 2005 | 34.20 | 34.97 | 34.04 | 34.64 | 1,343,439 | +0.34(+0.99%) |
Dec 29, 2005 | 34.10 | 34.63 | 33.67 | 34.30 | 1,266,904 | +0.39(+1.14%) |
Dec 28, 2005 | 33.96 | 34.19 | 33.78 | 33.91 | 716,232 | +0.09(+0.28%) |
Dec 27, 2005 | 34.15 | 34.23 | 33.81 | 33.82 | 720,573 | -0.19(-0.56%) |
Dec 23, 2005 | 34.10 | 34.42 | 33.76 | 34.01 | 3,051,346 | -0.21(-0.61%) |
Dec 22, 2005 | 34.29 | 34.34 | 33.74 | 34.22 | 1,405,472 | -0.08(-0.22%) |
Dec 21, 2005 | 33.88 | 34.81 | 33.88 | 34.29 | 1,689,064 | +0.28(+0.83%) |
Dec 20, 2005 | 33.55 | 34.15 | 33.39 | 34.01 | 2,484,796 | +0.46(+1.38%) |
Dec 19, 2005 | 34.03 | 34.06 | 33.35 | 33.55 | 2,486,702 | -0.95(-2.77%) |
Dec 16, 2005 | 34.86 | 35.14 | 34.34 | 34.50 | 1,536,206 | -0.24(-0.68%) |
Dec 15, 2005 | 34.83 | 35.98 | 34.39 | 34.74 | 1,552,084 | -0.19(-0.54%) |
Dec 14, 2005 | 34.95 | 35.02 | 34.47 | 34.92 | 1,908,190 | -0.22(-0.62%) |
Dec 13, 2005 | 36.35 | 36.35 | 35.02 | 35.14 | 2,093,123 | -1.38(-3.78%) |
Dec 12, 2005 | 35.69 | 36.84 | 35.68 | 36.52 | 2,397,252 | +0.83(+2.33%) |
Dec 09, 2005 | 35.31 | 35.81 | 34.51 | 35.69 | 2,093,970 | +0.19(+0.53%) |
Dec 08, 2005 | 35.42 | 35.74 | 35.20 | 35.50 | 1,639,629 | +0.31(+0.89%) |
Dec 07, 2005 | 35.19 | 35.37 | 34.58 | 35.19 | 2,582,926 | -0.19(-0.53%) |
Dec 06, 2005 | 35.85 | 36.13 | 35.14 | 35.38 | 3,116,766 | +0.00(+0.00%) |
Dec 05, 2005 | 36.13 | 36.35 | 35.37 | 35.38 | 1,763,165 | -1.12(-3.08%) |
Dec 02, 2005 | 35.90 | 36.54 | 35.62 | 36.50 | 1,592,099 | -0.32(-0.87%) |
Dec 01, 2005 | 36.32 | 37.10 | 36.00 | 36.82 | 1,299,932 | +0.82(+2.28%) |
Nov 30, 2005 | 36.89 | 37.46 | 35.89 | 36.00 | 1,580,878 | -1.03(-2.78%) |
Nov 29, 2005 | 37.83 | 37.98 | 36.78 | 37.03 | 1,782,431 | -0.40(-1.06%) |
Nov 28, 2005 | 38.50 | 38.66 | 37.27 | 37.43 | 1,386,417 | -1.44(-3.69%) |
Nov 25, 2005 | 38.64 | 38.92 | 38.52 | 38.86 | 498,801 | -0.05(-0.12%) |
Nov 23, 2005 | 37.62 | 39.32 | 37.38 | 38.91 | 2,188,183 | +0.92(+2.41%) |
Nov 22, 2005 | 37.74 | 38.13 | 37.22 | 37.99 | 1,672,656 | -0.07(-0.17%) |
Nov 21, 2005 | 36.70 | 38.29 | 36.70 | 38.06 | 2,495,594 | +1.64(+4.51%) |
Nov 18, 2005 | 36.74 | 37.08 | 36.11 | 36.42 | 1,515,881 | +0.00(+0.00%) |
Nov 17, 2005 | 35.79 | 36.70 | 35.79 | 36.42 | 1,295,803 | +0.71(+1.98%) |
Nov 16, 2005 | 36.51 | 36.75 | 35.52 | 35.71 | 2,025,480 | -1.07(-2.90%) |
Nov 15, 2005 | 36.50 | 37.36 | 36.09 | 36.78 | 1,882,784 | +0.28(+0.78%) |
Nov 14, 2005 | 36.61 | 36.89 | 35.82 | 36.49 | 1,959,954 | -0.16(-0.44%) |
Nov 11, 2005 | 37.31 | 37.31 | 36.41 | 36.65 | 1,351,484 | -0.33(-0.89%) |
Nov 10, 2005 | 35.66 | 37.10 | 34.96 | 36.98 | 2,171,987 | +1.28(+3.57%) |
Nov 09, 2005 | 35.91 | 36.36 | 35.41 | 35.71 | 2,580,068 | -0.20(-0.55%) |
Nov 08, 2005 | 36.61 | 36.61 | 35.73 | 35.91 | 1,907,660 | -1.11(-2.99%) |
Nov 07, 2005 | 37.22 | 37.40 | 36.18 | 37.01 | 2,436,208 | -0.21(-0.56%) |
Nov 04, 2005 | 36.84 | 37.22 | 36.46 | 37.22 | 3,136,244 | +0.43(+1.18%) |
Nov 03, 2005 | 36.18 | 36.92 | 36.18 | 36.79 | 4,308,830 | +1.36(+3.84%) |
Nov 02, 2005 | 34.59 | 35.93 | 34.15 | 35.42 | 5,533,497 | +0.83(+2.40%) |