Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.11 | 39.23 | 38.94 | 39.06 | 1,709,559 | -0.46(-1.16%) |
Sep 28, 2006 | 39.59 | 39.63 | 39.30 | 39.51 | 3,935,826 | +0.24(+0.62%) |
Sep 27, 2006 | 39.03 | 39.34 | 38.92 | 39.27 | 2,334,881 | +0.39(+1.01%) |
Sep 26, 2006 | 38.77 | 38.91 | 38.60 | 38.88 | 1,856,954 | +0.42(+1.09%) |
Sep 25, 2006 | 38.19 | 38.58 | 37.73 | 38.46 | 2,052,256 | +0.08(+0.21%) |
Sep 22, 2006 | 38.62 | 38.62 | 38.07 | 38.38 | 2,510,031 | -0.30(-0.78%) |
Sep 21, 2006 | 38.92 | 39.03 | 38.56 | 38.68 | 2,464,659 | -0.01(-0.02%) |
Sep 20, 2006 | 38.58 | 38.96 | 38.51 | 38.69 | 3,326,473 | +0.92(+2.44%) |
Sep 19, 2006 | 38.10 | 38.11 | 37.48 | 37.76 | 2,462,125 | -0.70(-1.83%) |
Sep 18, 2006 | 38.32 | 38.58 | 38.12 | 38.47 | 941,784 | +0.09(+0.23%) |
Sep 15, 2006 | 38.60 | 38.63 | 38.21 | 38.38 | 2,175,065 | +0.02(+0.04%) |
Sep 14, 2006 | 38.15 | 38.38 | 38.03 | 38.36 | 1,069,916 | +0.13(+0.33%) |
Sep 13, 2006 | 38.07 | 38.40 | 38.06 | 38.24 | 2,201,553 | +0.43(+1.15%) |
Sep 12, 2006 | 37.42 | 37.94 | 37.32 | 37.80 | 3,058,677 | +1.18(+3.23%) |
Sep 11, 2006 | 36.26 | 36.83 | 35.99 | 36.62 | 2,751,466 | +0.10(+0.28%) |
Sep 08, 2006 | 36.19 | 37.24 | 36.07 | 36.52 | 1,100,713 | +0.02(+0.04%) |
Sep 07, 2006 | 36.55 | 36.82 | 36.25 | 36.50 | 1,299,564 | -0.47(-1.26%) |
Sep 06, 2006 | 37.27 | 37.31 | 36.90 | 36.97 | 2,151,999 | -1.03(-2.72%) |
Sep 05, 2006 | 37.79 | 38.07 | 37.71 | 38.00 | 1,542,772 | +0.43(+1.16%) |
Sep 01, 2006 | 37.66 | 37.68 | 37.34 | 37.57 | 1,464,449 | -0.10(-0.27%) |
Aug 31, 2006 | 37.99 | 37.99 | 37.51 | 37.67 | 1,808,034 | -0.41(-1.08%) |
Aug 30, 2006 | 37.93 | 38.13 | 37.83 | 38.08 | 1,172,700 | +0.43(+1.13%) |
Aug 29, 2006 | 37.65 | 37.69 | 37.08 | 37.65 | 1,551,517 | +0.25(+0.68%) |
Aug 28, 2006 | 37.07 | 37.47 | 36.99 | 37.40 | 1,769,505 | +0.73(+1.98%) |
Aug 25, 2006 | 36.59 | 36.78 | 36.50 | 36.67 | 770,435 | -0.05(-0.13%) |
Aug 24, 2006 | 37.11 | 37.21 | 36.63 | 36.72 | 1,717,416 | -0.03(-0.09%) |
Aug 23, 2006 | 36.99 | 37.21 | 36.67 | 36.75 | 1,564,191 | -0.41(-1.10%) |
Aug 22, 2006 | 37.08 | 37.36 | 36.87 | 37.16 | 1,251,403 | +0.28(+0.77%) |
Aug 21, 2006 | 37.05 | 37.08 | 36.82 | 36.88 | 1,551,771 | -0.65(-1.72%) |
Aug 18, 2006 | 37.67 | 37.68 | 36.92 | 37.53 | 1,660,258 | -0.13(-0.36%) |
Aug 17, 2006 | 37.78 | 37.91 | 37.37 | 37.66 | 2,092,939 | -0.13(-0.35%) |
Aug 16, 2006 | 37.68 | 37.87 | 37.33 | 37.79 | 4,770,391 | +1.33(+3.66%) |
Aug 15, 2006 | 36.00 | 36.54 | 35.70 | 36.46 | 3,583,496 | +1.81(+5.21%) |
Aug 14, 2006 | 34.86 | 35.10 | 34.63 | 34.65 | 1,358,243 | -0.13(-0.36%) |
Aug 11, 2006 | 34.71 | 35.02 | 34.56 | 34.78 | 1,826,537 | -0.32(-0.90%) |
Aug 10, 2006 | 34.61 | 35.24 | 34.61 | 35.10 | 2,652,357 | +0.00(+0.00%) |
Aug 09, 2006 | 35.34 | 35.66 | 35.08 | 35.10 | 2,259,218 | +0.19(+0.54%) |
Aug 08, 2006 | 34.87 | 35.25 | 34.71 | 34.91 | 2,399,897 | -0.57(-1.60%) |
Aug 07, 2006 | 35.55 | 35.59 | 35.15 | 35.48 | 1,732,245 | -0.38(-1.06%) |
Aug 04, 2006 | 36.20 | 36.35 | 35.54 | 35.85 | 2,936,883 | +0.29(+0.82%) |
Aug 03, 2006 | 35.25 | 35.74 | 35.14 | 35.56 | 2,124,370 | -0.32(-0.88%) |
Aug 02, 2006 | 35.82 | 36.06 | 35.82 | 35.88 | 1,529,972 | +0.11(+0.31%) |
Aug 01, 2006 | 35.78 | 35.83 | 35.42 | 35.77 | 1,406,657 | -0.24(-0.66%) |
Jul 31, 2006 | 36.04 | 36.26 | 35.91 | 36.00 | 1,758,986 | -0.02(-0.07%) |
Jul 28, 2006 | 35.78 | 36.14 | 35.62 | 36.03 | 1,382,703 | +0.72(+2.03%) |
Jul 27, 2006 | 35.94 | 35.97 | 35.04 | 35.31 | 3,921,758 | +0.35(+0.99%) |
Jul 26, 2006 | 35.14 | 35.26 | 34.77 | 34.96 | 5,739,551 | -0.33(-0.94%) |
Jul 25, 2006 | 35.54 | 35.65 | 35.03 | 35.29 | 3,873,978 | -0.12(-0.33%) |
Jul 24, 2006 | 34.98 | 35.69 | 34.88 | 35.41 | 3,415,949 | +1.03(+3.01%) |
Jul 21, 2006 | 34.80 | 34.84 | 34.17 | 34.38 | 5,879,215 | -0.94(-2.66%) |
Jul 20, 2006 | 37.31 | 37.32 | 35.21 | 35.32 | 7,332,892 | -1.10(-3.01%) |
Jul 19, 2006 | 35.66 | 36.74 | 35.61 | 36.41 | 4,915,632 | +0.70(+1.97%) |
Jul 18, 2006 | 36.94 | 36.94 | 35.42 | 35.71 | 6,865,738 | -0.66(-1.82%) |
Jul 17, 2006 | 37.16 | 37.26 | 36.28 | 36.37 | 3,495,921 | -0.62(-1.66%) |
Jul 14, 2006 | 37.62 | 37.67 | 36.91 | 36.99 | 5,715,851 | +0.04(+0.11%) |
Jul 13, 2006 | 37.11 | 37.44 | 36.39 | 36.95 | 22,696,492 | -2.77(-6.97%) |
Jul 12, 2006 | 40.77 | 40.84 | 39.56 | 39.72 | 3,422,793 | -1.51(-3.66%) |
Jul 11, 2006 | 40.88 | 41.31 | 40.51 | 41.23 | 2,018,798 | +0.02(+0.06%) |
Jul 10, 2006 | 41.49 | 41.65 | 41.00 | 41.20 | 1,901,566 | -0.27(-0.65%) |
Jul 07, 2006 | 41.56 | 42.06 | 41.41 | 41.47 | 2,636,895 | -0.68(-1.61%) |
Jul 06, 2006 | 42.11 | 42.21 | 41.79 | 42.15 | 2,213,973 | +1.07(+2.61%) |
Jul 05, 2006 | 41.26 | 41.40 | 40.84 | 41.08 | 1,010,096 | -0.82(-1.96%) |
Jul 03, 2006 | 41.59 | 41.91 | 41.48 | 41.90 | 701,871 | +0.46(+1.10%) |
Jun 30, 2006 | 41.53 | 41.69 | 41.26 | 41.44 | 684,381 | +0.15(+0.36%) |
Jun 29, 2006 | 39.94 | 41.31 | 39.94 | 41.29 | 1,443,917 | +1.51(+3.81%) |
Jun 28, 2006 | 39.85 | 39.89 | 39.47 | 39.78 | 1,545,941 | +0.13(+0.34%) |
Jun 27, 2006 | 40.60 | 40.60 | 39.63 | 39.64 | 1,605,507 | -1.10(-2.71%) |
Jun 26, 2006 | 40.34 | 40.75 | 40.22 | 40.75 | 977,397 | +0.24(+0.58%) |
Jun 23, 2006 | 40.41 | 40.81 | 40.36 | 40.51 | 908,579 | +0.03(+0.08%) |
Jun 22, 2006 | 40.67 | 40.76 | 40.26 | 40.48 | 1,258,627 | -0.33(-0.81%) |
Jun 21, 2006 | 40.37 | 41.01 | 40.32 | 40.81 | 2,411,683 | +0.49(+1.21%) |
Jun 20, 2006 | 40.28 | 40.64 | 40.00 | 40.32 | 1,080,308 | +0.00(+0.00%) |
Jun 19, 2006 | 40.90 | 40.93 | 40.14 | 40.32 | 2,377,464 | +0.02(+0.06%) |
Jun 16, 2006 | 40.40 | 40.49 | 39.78 | 40.30 | 2,963,624 | +0.47(+1.19%) |
Jun 15, 2006 | 39.22 | 40.00 | 39.22 | 39.82 | 2,840,562 | +1.42(+3.70%) |
Jun 14, 2006 | 38.66 | 38.94 | 38.02 | 38.40 | 1,305,140 | +0.07(+0.19%) |
Jun 13, 2006 | 39.06 | 39.28 | 38.24 | 38.33 | 2,269,611 | -0.21(-0.55%) |
Jun 12, 2006 | 39.21 | 39.25 | 38.50 | 38.54 | 2,281,524 | -0.17(-0.45%) |
Jun 09, 2006 | 39.18 | 39.36 | 38.54 | 38.72 | 2,923,955 | -0.48(-1.23%) |
Jun 08, 2006 | 39.18 | 39.40 | 38.53 | 39.20 | 3,157,786 | -0.80(-2.01%) |
Jun 07, 2006 | 40.12 | 40.67 | 39.76 | 40.00 | 1,751,509 | -0.47(-1.15%) |
Jun 06, 2006 | 40.64 | 40.68 | 40.06 | 40.47 | 2,520,170 | -0.56(-1.37%) |
Jun 05, 2006 | 41.99 | 41.99 | 41.01 | 41.03 | 1,615,520 | -1.22(-2.88%) |
Jun 02, 2006 | 42.81 | 42.84 | 41.91 | 42.24 | 1,225,296 | -0.03(-0.07%) |
Jun 01, 2006 | 41.43 | 42.32 | 41.42 | 42.28 | 1,384,858 | +0.75(+1.80%) |
May 31, 2006 | 41.44 | 41.61 | 41.07 | 41.53 | 1,314,519 | +0.12(+0.29%) |
May 30, 2006 | 41.90 | 42.00 | 41.36 | 41.41 | 1,545,561 | -0.96(-2.27%) |
May 26, 2006 | 42.46 | 42.53 | 42.02 | 42.37 | 1,164,335 | -0.01(-0.02%) |
May 25, 2006 | 42.25 | 42.41 | 41.85 | 42.38 | 2,040,343 | +1.17(+2.83%) |
May 24, 2006 | 41.95 | 42.08 | 40.79 | 41.21 | 3,723,287 | -0.92(-2.19%) |
May 23, 2006 | 42.56 | 42.80 | 42.10 | 42.13 | 2,277,849 | +0.66(+1.60%) |
May 22, 2006 | 41.62 | 41.81 | 40.90 | 41.47 | 2,877,063 | -0.26(-0.62%) |
May 19, 2006 | 41.59 | 41.73 | 41.03 | 41.73 | 2,312,448 | +0.88(+2.14%) |
May 18, 2006 | 41.34 | 41.58 | 40.86 | 40.86 | 1,840,352 | -0.17(-0.42%) |
May 17, 2006 | 41.83 | 42.10 | 40.24 | 41.03 | 2,654,258 | -1.33(-3.13%) |
May 16, 2006 | 42.69 | 42.76 | 42.23 | 42.36 | 1,906,889 | +0.07(+0.17%) |
May 15, 2006 | 42.15 | 42.64 | 41.88 | 42.28 | 2,393,940 | -0.02(-0.06%) |
May 12, 2006 | 42.83 | 43.04 | 42.09 | 42.31 | 2,215,114 | -0.51(-1.20%) |
May 11, 2006 | 43.62 | 43.63 | 42.79 | 42.82 | 1,132,017 | -0.73(-1.68%) |
May 10, 2006 | 43.81 | 43.99 | 43.36 | 43.55 | 1,224,789 | -0.20(-0.45%) |
May 09, 2006 | 43.75 | 43.97 | 43.56 | 43.75 | 800,219 | -0.49(-1.11%) |
May 08, 2006 | 44.19 | 44.45 | 44.00 | 44.24 | 1,152,929 | -0.11(-0.25%) |
May 05, 2006 | 44.11 | 44.35 | 43.92 | 44.35 | 722,275 | +0.27(+0.61%) |
May 04, 2006 | 43.63 | 44.21 | 43.61 | 44.08 | 1,293,480 | +1.06(+2.46%) |
May 03, 2006 | 43.12 | 43.14 | 42.76 | 43.03 | 1,462,421 | -0.49(-1.12%) |
May 02, 2006 | 43.59 | 43.75 | 43.36 | 43.52 | 1,023,023 | +0.20(+0.46%) |
May 01, 2006 | 43.05 | 43.63 | 43.05 | 43.32 | 1,493,598 | +0.21(+0.49%) |
Apr 28, 2006 | 43.22 | 43.32 | 43.04 | 43.10 | 1,009,969 | -0.60(-1.37%) |
Apr 27, 2006 | 43.15 | 43.96 | 43.07 | 43.70 | 1,341,007 | -0.03(-0.07%) |
Apr 26, 2006 | 43.78 | 43.95 | 43.55 | 43.74 | 928,223 | +0.42(+0.97%) |
Apr 25, 2006 | 43.25 | 43.52 | 43.06 | 43.32 | 1,515,270 | -0.09(-0.20%) |
Apr 24, 2006 | 43.22 | 43.40 | 42.99 | 43.40 | 1,305,900 | +0.07(+0.16%) |
Apr 21, 2006 | 43.49 | 43.58 | 43.30 | 43.33 | 1,385,491 | -0.70(-1.59%) |
Apr 20, 2006 | 43.90 | 44.07 | 43.78 | 44.04 | 2,602,676 | -0.84(-1.86%) |
Apr 19, 2006 | 44.60 | 44.91 | 44.44 | 44.87 | 1,855,560 | +0.84(+1.92%) |
Apr 18, 2006 | 43.67 | 44.03 | 43.48 | 44.03 | 1,912,085 | +0.29(+0.67%) |
Apr 17, 2006 | 43.68 | 44.06 | 43.68 | 43.74 | 948,375 | +0.18(+0.42%) |
Apr 13, 2006 | 43.89 | 43.76 | 43.36 | 43.55 | 625,195 | -0.33(-0.76%) |
Apr 12, 2006 | 43.92 | 44.08 | 43.52 | 43.89 | 925,308 | -0.17(-0.39%) |
Apr 11, 2006 | 44.53 | 44.56 | 43.63 | 44.06 | 1,874,190 | -0.55(-1.24%) |
Apr 10, 2006 | 44.86 | 44.87 | 44.45 | 44.61 | 1,522,621 | +0.55(+1.25%) |
Apr 07, 2006 | 45.50 | 45.54 | 44.02 | 44.06 | 3,817,833 | -0.92(-2.03%) |
Apr 06, 2006 | 44.60 | 44.97 | 44.21 | 44.97 | 2,912,042 | +1.95(+4.53%) |
Apr 05, 2006 | 43.12 | 43.18 | 42.88 | 43.03 | 1,424,907 | -0.56(-1.29%) |
Apr 04, 2006 | 43.34 | 43.67 | 43.17 | 43.59 | 1,488,656 | +0.52(+1.21%) |
Apr 03, 2006 | 42.76 | 43.29 | 42.70 | 43.07 | 1,131,257 | +0.21(+0.48%) |
Mar 31, 2006 | 42.87 | 42.96 | 42.62 | 42.86 | 1,345,443 | +0.32(+0.74%) |
Mar 30, 2006 | 42.28 | 42.78 | 42.13 | 42.54 | 1,427,061 | +1.31(+3.18%) |
Mar 29, 2006 | 40.93 | 41.38 | 40.82 | 41.23 | 878,416 | +0.63(+1.55%) |
Mar 28, 2006 | 40.86 | 41.12 | 40.51 | 40.60 | 1,132,651 | -0.03(-0.08%) |
Mar 27, 2006 | 40.64 | 40.83 | 40.41 | 40.64 | 1,346,583 | -0.56(-1.36%) |
Mar 24, 2006 | 40.95 | 41.29 | 40.88 | 41.20 | 607,071 | -0.10(-0.25%) |
Mar 23, 2006 | 41.56 | 41.69 | 41.11 | 41.30 | 598,960 | -0.38(-0.91%) |
Mar 22, 2006 | 41.30 | 41.76 | 41.20 | 41.68 | 731,781 | +0.34(+0.82%) |
Mar 21, 2006 | 41.78 | 41.82 | 41.32 | 41.34 | 1,703,475 | -0.82(-1.95%) |
Mar 20, 2006 | 41.87 | 42.21 | 41.76 | 42.16 | 1,292,973 | +0.04(+0.09%) |
Mar 17, 2006 | 41.80 | 42.12 | 41.58 | 42.12 | 596,045 | +0.31(+0.74%) |
Mar 16, 2006 | 41.83 | 42.09 | 41.65 | 41.81 | 985,002 | +0.01(+0.02%) |
Mar 15, 2006 | 41.42 | 41.82 | 41.31 | 41.80 | 900,088 | +0.50(+1.22%) |
Mar 14, 2006 | 40.78 | 41.40 | 40.73 | 41.30 | 515,187 | +0.52(+1.28%) |
Mar 13, 2006 | 40.77 | 40.93 | 40.73 | 40.78 | 916,817 | -0.12(-0.29%) |
Mar 10, 2006 | 40.46 | 40.90 | 40.37 | 40.90 | 820,877 | +0.43(+1.07%) |
Mar 09, 2006 | 40.52 | 40.81 | 40.45 | 40.46 | 629,757 | +0.29(+0.73%) |
Mar 08, 2006 | 40.00 | 40.33 | 39.90 | 40.17 | 879,430 | -0.34(-0.84%) |
Mar 07, 2006 | 40.63 | 40.62 | 40.25 | 40.51 | 1,482,826 | -0.37(-0.91%) |
Mar 06, 2006 | 41.27 | 41.30 | 40.75 | 40.88 | 1,548,476 | -0.23(-0.56%) |
Mar 03, 2006 | 40.54 | 41.18 | 40.47 | 41.11 | 2,163,025 | +0.35(+0.85%) |
Mar 02, 2006 | 40.62 | 40.77 | 40.20 | 40.76 | 1,166,489 | -0.17(-0.40%) |
Mar 01, 2006 | 40.57 | 40.96 | 40.56 | 40.93 | 853,195 | +0.61(+1.51%) |
Feb 28, 2006 | 41.09 | 40.71 | 40.08 | 40.32 | 1,027,585 | -0.77(-1.88%) |
Feb 27, 2006 | 40.86 | 41.14 | 40.80 | 41.09 | 777,026 | +0.11(+0.27%) |
Feb 24, 2006 | 40.71 | 41.03 | 40.67 | 40.98 | 752,185 | +0.05(+0.12%) |
Feb 23, 2006 | 41.00 | 41.04 | 40.82 | 40.94 | 1,117,442 | +0.38(+0.93%) |
Feb 22, 2006 | 40.21 | 40.64 | 40.21 | 40.56 | 887,794 | +0.66(+1.66%) |
Feb 21, 2006 | 40.15 | 40.23 | 39.88 | 39.89 | 795,910 | -0.20(-0.49%) |
Feb 17, 2006 | 40.04 | 40.18 | 39.90 | 40.09 | 570,951 | +0.05(+0.12%) |
Feb 16, 2006 | 39.89 | 40.07 | 39.72 | 40.04 | 994,634 | +0.35(+0.87%) |
Feb 15, 2006 | 39.81 | 40.09 | 39.49 | 39.70 | 581,343 | +0.28(+0.70%) |
Feb 14, 2006 | 38.90 | 39.46 | 38.80 | 39.42 | 798,571 | +0.56(+1.44%) |
Feb 13, 2006 | 38.89 | 39.11 | 38.76 | 38.86 | 1,031,261 | -0.65(-1.66%) |
Feb 10, 2006 | 39.79 | 39.93 | 39.33 | 39.51 | 675,763 | -0.12(-0.30%) |
Feb 09, 2006 | 39.84 | 39.92 | 39.55 | 39.63 | 566,515 | +0.07(+0.18%) |
Feb 08, 2006 | 39.27 | 39.68 | 39.19 | 39.56 | 599,213 | +0.40(+1.03%) |
Feb 07, 2006 | 39.40 | 39.71 | 39.15 | 39.16 | 694,140 | -0.41(-1.04%) |
Feb 06, 2006 | 39.62 | 39.70 | 39.48 | 39.57 | 812,512 | -0.18(-0.46%) |
Feb 03, 2006 | 39.47 | 40.00 | 39.45 | 39.75 | 1,109,077 | -0.61(-1.51%) |
Feb 02, 2006 | 40.87 | 41.07 | 40.26 | 40.36 | 1,131,130 | -0.84(-2.05%) |
Feb 01, 2006 | 40.30 | 41.23 | 40.30 | 41.20 | 1,772,674 | +0.67(+1.65%) |
Jan 31, 2006 | 40.32 | 40.65 | 40.20 | 40.53 | 1,527,564 | +0.52(+1.30%) |
Jan 30, 2006 | 39.83 | 40.11 | 39.80 | 40.01 | 1,481,812 | +0.24(+0.62%) |
Jan 27, 2006 | 39.68 | 39.91 | 39.59 | 39.77 | 2,728,273 | -0.10(-0.26%) |
Jan 26, 2006 | 39.78 | 40.04 | 39.68 | 39.87 | 2,754,508 | +0.65(+1.67%) |
Jan 25, 2006 | 38.77 | 39.44 | 38.77 | 39.22 | 6,770,178 | +3.35(+9.35%) |
Jan 24, 2006 | 35.54 | 35.92 | 35.47 | 35.86 | 1,076,633 | +0.54(+1.52%) |
Jan 23, 2006 | 35.62 | 35.63 | 35.27 | 35.33 | 1,528,958 | +0.61(+1.75%) |
Jan 20, 2006 | 35.30 | 35.34 | 34.68 | 34.72 | 2,197,878 | -0.88(-2.46%) |
Jan 19, 2006 | 35.41 | 35.80 | 35.37 | 35.59 | 1,780,151 | -0.22(-0.62%) |
Jan 18, 2006 | 35.71 | 35.89 | 35.61 | 35.81 | 2,636,895 | -0.44(-1.22%) |
Jan 17, 2006 | 36.21 | 36.33 | 36.04 | 36.26 | 1,637,065 | -0.34(-0.93%) |
Jan 13, 2006 | 36.22 | 36.63 | 36.22 | 36.60 | 807,316 | +0.31(+0.85%) |
Jan 12, 2006 | 36.35 | 36.51 | 36.19 | 36.29 | 1,329,347 | -0.51(-1.39%) |
Jan 11, 2006 | 36.50 | 36.92 | 36.42 | 36.80 | 2,395,714 | -0.58(-1.54%) |
Jan 10, 2006 | 37.82 | 38.62 | 37.21 | 37.38 | 3,969,665 | -1.14(-2.95%) |
Jan 09, 2006 | 38.52 | 38.54 | 38.23 | 38.51 | 1,424,653 | -0.02(-0.06%) |
Jan 06, 2006 | 38.36 | 38.62 | 38.12 | 38.54 | 2,385,575 | +0.71(+1.88%) |
Jan 05, 2006 | 37.81 | 37.91 | 37.69 | 37.83 | 1,907,776 | +0.88(+2.39%) |
Jan 04, 2006 | 36.66 | 36.94 | 36.53 | 36.94 | 1,349,371 | +0.69(+1.89%) |
Jan 03, 2006 | 35.99 | 36.45 | 35.83 | 36.26 | 4,080,813 | +0.69(+1.95%) |
Dec 30, 2005 | 35.62 | 35.71 | 35.44 | 35.56 | 887,287 | -0.37(-1.03%) |
Dec 29, 2005 | 36.21 | 36.24 | 35.90 | 35.93 | 848,759 | -0.18(-0.50%) |
Dec 28, 2005 | 36.41 | 36.45 | 36.03 | 36.11 | 546,237 | +0.23(+0.64%) |
Dec 27, 2005 | 36.11 | 36.20 | 35.85 | 35.89 | 365,763 | -0.13(-0.37%) |
Dec 23, 2005 | 36.02 | 36.13 | 35.92 | 36.02 | 551,814 | -0.17(-0.46%) |
Dec 22, 2005 | 36.00 | 36.19 | 35.95 | 36.19 | 658,780 | +0.17(+0.46%) |
Dec 21, 2005 | 35.93 | 36.07 | 35.86 | 36.02 | 763,085 | +0.17(+0.46%) |
Dec 20, 2005 | 35.92 | 35.94 | 35.66 | 35.85 | 940,770 | -0.42(-1.15%) |
Dec 19, 2005 | 36.54 | 36.66 | 36.26 | 36.27 | 925,308 | -0.28(-0.78%) |
Dec 16, 2005 | 36.68 | 36.68 | 36.39 | 36.56 | 541,421 | -0.08(-0.22%) |
Dec 15, 2005 | 36.59 | 36.70 | 36.43 | 36.63 | 797,811 | +0.02(+0.06%) |
Dec 14, 2005 | 36.50 | 36.67 | 36.48 | 36.61 | 902,242 | -0.01(-0.02%) |
Dec 13, 2005 | 36.33 | 36.73 | 36.32 | 36.62 | 907,692 | +0.09(+0.26%) |
Dec 12, 2005 | 36.48 | 36.60 | 36.28 | 36.52 | 840,394 | +0.31(+0.85%) |
Dec 09, 2005 | 36.02 | 36.26 | 35.92 | 36.22 | 523,551 | +0.25(+0.70%) |
Dec 08, 2005 | 35.92 | 36.29 | 35.77 | 35.96 | 1,337,712 | +0.22(+0.62%) |
Dec 07, 2005 | 35.85 | 35.94 | 35.55 | 35.74 | 765,112 | -0.44(-1.22%) |
Dec 06, 2005 | 36.10 | 36.36 | 35.92 | 36.19 | 750,031 | +0.24(+0.68%) |
Dec 05, 2005 | 36.08 | 36.12 | 35.72 | 35.94 | 833,297 | -0.03(-0.09%) |
Dec 02, 2005 | 35.75 | 36.01 | 35.68 | 35.97 | 727,091 | +0.10(+0.29%) |
Dec 01, 2005 | 35.71 | 35.91 | 35.62 | 35.87 | 1,111,232 | +0.24(+0.69%) |
Nov 30, 2005 | 35.76 | 35.83 | 35.59 | 35.62 | 1,295,001 | +0.17(+0.49%) |
Nov 29, 2005 | 35.67 | 35.68 | 35.39 | 35.45 | 1,224,282 | +0.48(+1.38%) |
Nov 28, 2005 | 35.29 | 35.33 | 34.85 | 34.97 | 1,300,578 | +0.54(+1.58%) |
Nov 25, 2005 | 34.47 | 34.52 | 34.39 | 34.43 | 233,576 | +0.11(+0.32%) |
Nov 23, 2005 | 34.26 | 34.43 | 34.24 | 34.32 | 652,190 | +0.13(+0.39%) |
Nov 22, 2005 | 33.80 | 34.24 | 33.71 | 34.18 | 1,920,069 | +0.36(+1.05%) |
Nov 21, 2005 | 33.87 | 33.97 | 33.69 | 33.83 | 983,481 | +0.15(+0.45%) |
Nov 18, 2005 | 33.69 | 33.72 | 33.42 | 33.68 | 705,166 | +0.33(+0.99%) |
Nov 17, 2005 | 33.29 | 33.48 | 33.03 | 33.34 | 2,234,758 | +0.14(+0.43%) |
Nov 16, 2005 | 33.38 | 33.38 | 33.14 | 33.20 | 795,656 | -0.18(-0.54%) |
Nov 15, 2005 | 33.57 | 33.74 | 33.31 | 33.38 | 633,432 | -0.19(-0.56%) |
Nov 14, 2005 | 33.60 | 33.64 | 33.50 | 33.57 | 901,862 | -0.32(-0.93%) |
Nov 11, 2005 | 33.71 | 33.92 | 33.69 | 33.89 | 1,344,936 | +0.24(+0.73%) |
Nov 10, 2005 | 33.60 | 33.73 | 33.20 | 33.64 | 1,280,933 | -0.14(-0.42%) |
Nov 09, 2005 | 33.63 | 33.90 | 33.55 | 33.79 | 994,507 | +0.06(+0.19%) |
Nov 08, 2005 | 33.64 | 33.85 | 33.54 | 33.72 | 843,436 | -0.10(-0.30%) |
Nov 07, 2005 | 33.80 | 33.91 | 33.53 | 33.83 | 1,038,865 | +0.11(+0.33%) |
Nov 04, 2005 | 34.02 | 34.12 | 33.56 | 33.72 | 878,416 | -0.21(-0.63%) |
Nov 03, 2005 | 34.10 | 34.28 | 33.87 | 33.93 | 1,542,139 | -0.24(-0.69%) |
Nov 02, 2005 | 33.65 | 34.17 | 33.62 | 34.17 | 1,070,296 | +0.37(+1.10%) |
Nov 01, 2005 | 33.64 | 33.89 | 33.56 | 33.79 | 940,390 | -0.09(-0.26%) |
Oct 31, 2005 | 33.57 | 34.00 | 33.57 | 33.88 | 1,176,248 | +0.16(+0.47%) |
Oct 28, 2005 | 33.45 | 34.10 | 33.41 | 33.72 | 1,956,189 | +0.26(+0.78%) |
Oct 27, 2005 | 33.99 | 34.05 | 33.46 | 33.46 | 924,168 | -0.53(-1.56%) |
Oct 26, 2005 | 34.20 | 34.41 | 33.95 | 33.99 | 1,420,471 | -0.35(-1.01%) |
Oct 25, 2005 | 34.56 | 34.72 | 34.19 | 34.34 | 1,336,064 | -0.36(-1.05%) |
Oct 24, 2005 | 34.34 | 34.73 | 34.31 | 34.70 | 1,534,281 | +0.28(+0.83%) |
Oct 21, 2005 | 34.69 | 34.86 | 34.37 | 34.42 | 1,838,704 | +0.03(+0.09%) |
Oct 20, 2005 | 34.90 | 34.97 | 34.32 | 34.39 | 4,432,002 | +0.03(+0.09%) |
Oct 19, 2005 | 33.64 | 34.35 | 33.59 | 34.35 | 2,440,579 | +0.22(+0.65%) |
Oct 18, 2005 | 34.08 | 34.29 | 34.03 | 34.13 | 1,505,892 | -0.24(-0.69%) |
Oct 17, 2005 | 34.30 | 34.47 | 34.27 | 34.37 | 1,003,632 | +0.24(+0.72%) |
Oct 14, 2005 | 33.73 | 34.17 | 33.68 | 34.13 | 859,658 | +0.46(+1.36%) |
Oct 13, 2005 | 33.32 | 33.68 | 33.16 | 33.67 | 1,159,899 | +0.23(+0.68%) |
Oct 12, 2005 | 33.65 | 33.79 | 33.44 | 33.44 | 1,574,837 | -0.23(-0.68%) |
Oct 11, 2005 | 34.00 | 34.10 | 33.60 | 33.67 | 2,353,004 | -0.22(-0.65%) |
Oct 10, 2005 | 33.96 | 34.03 | 33.68 | 33.89 | 1,702,208 | +0.00(+0.00%) |
Oct 07, 2005 | 33.71 | 33.95 | 33.73 | 33.89 | 1,587,891 | +0.37(+1.11%) |
Oct 06, 2005 | 33.75 | 33.88 | 33.42 | 33.52 | 1,565,585 | -0.13(-0.40%) |
Oct 05, 2005 | 33.97 | 34.09 | 33.64 | 33.65 | 1,477,249 | -0.29(-0.86%) |
Oct 04, 2005 | 34.17 | 34.39 | 33.94 | 33.94 | 601,748 | -0.04(-0.12%) |