Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.80 | 41.26 | 40.41 | 41.22 | 35,206,940 | +0.33(+0.82%) |
Oct 30, 2006 | 41.06 | 41.31 | 40.70 | 40.89 | 30,531,798 | -0.36(-0.87%) |
Oct 27, 2006 | 41.24 | 41.63 | 41.14 | 41.24 | 33,644,284 | -0.09(-0.22%) |
Oct 26, 2006 | 40.98 | 41.75 | 40.78 | 41.34 | 45,689,840 | +0.35(+0.86%) |
Oct 25, 2006 | 40.24 | 41.21 | 40.03 | 40.98 | 44,767,740 | +0.65(+1.60%) |
Oct 24, 2006 | 40.21 | 40.53 | 40.16 | 40.34 | 34,263,872 | -0.02(-0.04%) |
Oct 23, 2006 | 39.74 | 40.35 | 39.66 | 40.35 | 29,697,192 | +0.21(+0.53%) |
Oct 20, 2006 | 40.41 | 40.41 | 40.01 | 40.14 | 36,750,364 | -0.10(-0.26%) |
Oct 19, 2006 | 40.31 | 40.44 | 39.86 | 40.25 | 40,531,472 | +0.32(+0.81%) |
Oct 18, 2006 | 40.11 | 40.40 | 39.69 | 39.92 | 33,604,608 | -0.14(-0.35%) |
Oct 17, 2006 | 40.30 | 40.31 | 39.81 | 40.06 | 29,784,864 | -0.24(-0.60%) |
Oct 16, 2006 | 39.51 | 40.33 | 39.49 | 40.30 | 33,972,792 | +0.83(+2.09%) |
Oct 13, 2006 | 39.29 | 39.67 | 39.17 | 39.48 | 35,518,640 | +0.43(+1.11%) |
Oct 12, 2006 | 38.60 | 39.10 | 38.59 | 39.04 | 32,126,334 | +0.65(+1.68%) |
Oct 11, 2006 | 38.58 | 38.70 | 38.24 | 38.40 | 35,471,684 | -0.39(-1.00%) |
Oct 10, 2006 | 38.21 | 38.94 | 38.07 | 38.79 | 39,920,548 | +0.38(+0.98%) |
Oct 09, 2006 | 39.11 | 39.18 | 38.38 | 38.41 | 33,384,566 | -0.56(-1.44%) |
Oct 06, 2006 | 38.67 | 39.03 | 38.38 | 38.97 | 33,681,192 | +0.12(+0.30%) |
Oct 05, 2006 | 38.82 | 39.09 | 38.63 | 38.85 | 38,232,276 | +0.41(+1.07%) |
Oct 04, 2006 | 37.80 | 38.53 | 37.42 | 38.44 | 44,813,132 | +0.69(+1.83%) |
Oct 03, 2006 | 38.32 | 38.38 | 37.66 | 37.75 | 39,832,704 | -0.92(-2.37%) |
Oct 02, 2006 | 38.84 | 39.11 | 38.61 | 38.67 | 33,062,990 | -0.06(-0.15%) |
Sep 29, 2006 | 38.77 | 39.06 | 38.55 | 38.73 | 35,066,596 | -0.21(-0.53%) |
Sep 28, 2006 | 38.74 | 39.14 | 38.62 | 38.94 | 40,350,584 | +0.19(+0.49%) |
Sep 27, 2006 | 38.48 | 38.92 | 38.17 | 38.74 | 40,586,740 | +0.40(+1.05%) |
Sep 26, 2006 | 37.55 | 38.45 | 37.23 | 38.34 | 38,730,232 | +0.79(+2.11%) |
Sep 25, 2006 | 37.28 | 37.78 | 36.86 | 37.55 | 50,611,884 | +0.09(+0.23%) |
Sep 22, 2006 | 37.68 | 37.71 | 37.11 | 37.46 | 31,603,426 | +0.08(+0.20%) |
Sep 21, 2006 | 37.11 | 37.72 | 37.11 | 37.39 | 39,073,640 | +0.39(+1.05%) |
Sep 20, 2006 | 37.81 | 38.13 | 36.90 | 37.00 | 52,692,420 | -0.80(-2.12%) |
Sep 19, 2006 | 38.38 | 38.43 | 37.59 | 37.80 | 34,397,460 | -0.46(-1.21%) |
Sep 18, 2006 | 37.76 | 38.38 | 37.46 | 38.27 | 36,794,720 | +0.95(+2.55%) |
Sep 15, 2006 | 37.46 | 37.67 | 37.18 | 37.31 | 57,995,636 | -0.03(-0.09%) |
Sep 14, 2006 | 37.64 | 37.82 | 37.19 | 37.35 | 36,691,280 | -0.38(-0.99%) |
Sep 13, 2006 | 37.41 | 37.95 | 37.34 | 37.72 | 37,721,672 | +0.38(+1.02%) |
Sep 12, 2006 | 37.66 | 37.78 | 37.00 | 37.34 | 43,011,548 | -0.14(-0.37%) |
Sep 11, 2006 | 38.30 | 38.32 | 37.30 | 37.48 | 62,354,576 | -1.08(-2.80%) |
Sep 08, 2006 | 39.07 | 39.21 | 38.54 | 38.56 | 34,071,724 | -0.51(-1.30%) |
Sep 07, 2006 | 38.67 | 39.27 | 38.58 | 39.07 | 42,347,956 | +0.29(+0.76%) |
Sep 06, 2006 | 39.52 | 39.53 | 38.72 | 38.77 | 46,276,856 | -0.75(-1.90%) |
Sep 05, 2006 | 39.06 | 39.62 | 38.96 | 39.52 | 30,741,272 | +0.22(+0.56%) |
Sep 01, 2006 | 39.16 | 39.50 | 38.88 | 39.30 | 30,459,028 | +0.25(+0.64%) |
Aug 31, 2006 | 39.28 | 39.40 | 39.02 | 39.06 | 33,343,328 | -0.36(-0.92%) |
Aug 30, 2006 | 40.10 | 40.11 | 39.10 | 39.42 | 45,593,680 | -0.64(-1.60%) |
Aug 29, 2006 | 40.24 | 40.31 | 39.73 | 40.06 | 37,355,224 | -0.40(-0.98%) |
Aug 28, 2006 | 40.43 | 40.52 | 40.26 | 40.46 | 31,416,476 | -0.19(-0.47%) |
Aug 25, 2006 | 40.82 | 41.11 | 40.60 | 40.65 | 32,769,656 | -0.17(-0.41%) |
Aug 24, 2006 | 40.28 | 40.88 | 40.18 | 40.82 | 35,526,264 | +0.63(+1.57%) |
Aug 23, 2006 | 40.45 | 40.53 | 39.85 | 40.19 | 30,655,508 | -0.33(-0.83%) |
Aug 22, 2006 | 40.23 | 40.55 | 40.03 | 40.52 | 39,789,040 | +0.22(+0.54%) |
Aug 21, 2006 | 40.00 | 40.42 | 40.00 | 40.30 | 38,953,568 | +0.42(+1.06%) |
Aug 18, 2006 | 39.48 | 39.88 | 39.09 | 39.88 | 33,884,600 | +0.59(+1.50%) |
Aug 17, 2006 | 38.77 | 39.34 | 38.68 | 39.29 | 49,526,912 | +0.29(+0.75%) |
Aug 16, 2006 | 39.42 | 39.79 | 38.85 | 39.00 | 45,978,324 | -0.65(-1.63%) |
Aug 15, 2006 | 40.34 | 40.35 | 39.34 | 39.65 | 47,231,876 | -0.32(-0.81%) |
Aug 14, 2006 | 40.14 | 40.20 | 39.70 | 39.97 | 34,699,800 | -0.28(-0.69%) |
Aug 11, 2006 | 40.03 | 40.38 | 39.74 | 40.25 | 31,257,248 | +0.23(+0.56%) |
Aug 10, 2006 | 39.75 | 40.10 | 39.47 | 40.02 | 38,050,180 | +0.03(+0.07%) |
Aug 09, 2006 | 40.22 | 40.64 | 39.93 | 39.99 | 47,925,968 | +0.01(+0.03%) |
Aug 08, 2006 | 39.96 | 40.30 | 39.83 | 39.98 | 41,453,228 | +0.02(+0.06%) |
Aug 07, 2006 | 39.82 | 40.18 | 39.52 | 39.96 | 36,415,448 | +0.31(+0.79%) |
Aug 04, 2006 | 39.59 | 39.72 | 39.21 | 39.65 | 37,200,500 | +0.18(+0.47%) |
Aug 03, 2006 | 39.29 | 39.99 | 39.27 | 39.46 | 37,904,116 | -0.06(-0.16%) |
Aug 02, 2006 | 39.46 | 39.96 | 39.32 | 39.52 | 44,046,620 | +0.17(+0.44%) |
Aug 01, 2006 | 38.81 | 39.39 | 38.79 | 39.35 | 28,057,264 | +0.25(+0.65%) |
Jul 31, 2006 | 38.92 | 39.21 | 38.53 | 39.10 | 35,025,880 | +0.43(+1.10%) |
Jul 28, 2006 | 38.24 | 38.84 | 38.23 | 38.67 | 35,540,472 | +0.31(+0.80%) |
Jul 27, 2006 | 38.87 | 39.04 | 38.35 | 38.36 | 50,984,916 | -0.08(-0.20%) |
Jul 26, 2006 | 37.81 | 38.77 | 37.79 | 38.44 | 53,736,324 | +0.50(+1.31%) |
Jul 25, 2006 | 37.72 | 38.09 | 37.47 | 37.94 | 32,269,274 | +0.22(+0.58%) |
Jul 24, 2006 | 37.14 | 37.82 | 37.05 | 37.72 | 38,841,468 | +0.83(+2.24%) |
Jul 21, 2006 | 37.27 | 37.39 | 36.89 | 36.90 | 47,745,600 | -0.18(-0.50%) |
Jul 20, 2006 | 37.20 | 37.43 | 37.01 | 37.08 | 36,014,516 | -0.24(-0.63%) |
Jul 19, 2006 | 37.30 | 37.45 | 36.74 | 37.32 | 43,311,812 | +0.03(+0.08%) |
Jul 18, 2006 | 37.17 | 37.48 | 36.91 | 37.29 | 36,798,008 | +0.35(+0.95%) |
Jul 17, 2006 | 37.23 | 37.46 | 36.69 | 36.94 | 34,163,380 | -0.52(-1.39%) |
Jul 14, 2006 | 37.27 | 37.52 | 36.92 | 37.46 | 37,223,024 | +0.48(+1.30%) |
Jul 13, 2006 | 37.02 | 37.34 | 36.76 | 36.98 | 37,513,064 | +0.06(+0.16%) |
Jul 12, 2006 | 36.94 | 37.09 | 36.56 | 36.92 | 30,517,418 | -0.01(-0.02%) |
Jul 11, 2006 | 36.48 | 37.09 | 36.48 | 36.93 | 31,419,076 | +0.54(+1.49%) |
Jul 10, 2006 | 36.36 | 36.70 | 36.23 | 36.38 | 22,905,996 | +0.12(+0.32%) |
Jul 07, 2006 | 36.77 | 36.87 | 36.07 | 36.27 | 32,100,864 | -0.36(-0.99%) |
Jul 06, 2006 | 36.22 | 36.65 | 36.16 | 36.63 | 41,026,828 | +0.53(+1.47%) |
Jul 05, 2006 | 35.73 | 36.31 | 35.57 | 36.10 | 34,210,160 | +0.23(+0.64%) |
Jul 03, 2006 | 35.67 | 36.06 | 35.62 | 35.87 | 16,390,459 | +0.46(+1.30%) |
Jun 30, 2006 | 36.16 | 36.16 | 35.41 | 35.41 | 56,028,240 | -0.59(-1.64%) |
Jun 29, 2006 | 35.33 | 36.10 | 35.28 | 36.00 | 45,585,192 | +0.72(+2.05%) |
Jun 28, 2006 | 34.51 | 35.33 | 34.51 | 35.28 | 40,029,704 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.58 | 34.04 | 34.43 | 46,719,712 | +0.48(+1.41%) |
Jun 26, 2006 | 33.53 | 34.06 | 33.42 | 33.95 | 24,326,576 | +0.42(+1.24%) |
Jun 23, 2006 | 33.56 | 33.97 | 33.48 | 33.53 | 27,183,154 | +0.07(+0.22%) |
Jun 22, 2006 | 33.31 | 33.63 | 33.27 | 33.46 | 28,901,918 | -0.05(-0.15%) |
Jun 21, 2006 | 33.10 | 33.98 | 33.04 | 33.51 | 39,066,536 | +0.39(+1.17%) |
Jun 20, 2006 | 33.28 | 33.67 | 33.05 | 33.12 | 34,407,508 | +0.00(+0.00%) |
Jun 19, 2006 | 33.92 | 33.94 | 33.02 | 33.12 | 34,957,788 | -0.81(-2.40%) |
Jun 16, 2006 | 34.02 | 34.34 | 33.57 | 33.94 | 48,110,492 | -0.18(-0.54%) |
Jun 15, 2006 | 33.51 | 34.37 | 33.45 | 34.12 | 43,174,416 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.47 | 32.69 | 33.36 | 43,087,092 | +0.66(+2.03%) |
Jun 13, 2006 | 33.33 | 33.65 | 32.70 | 32.70 | 47,668,672 | -0.92(-2.73%) |
Jun 12, 2006 | 34.08 | 34.25 | 33.55 | 33.61 | 32,774,508 | -0.32(-0.95%) |
Jun 09, 2006 | 34.57 | 34.57 | 33.76 | 33.94 | 36,560,988 | -0.44(-1.29%) |
Jun 08, 2006 | 33.69 | 34.46 | 33.37 | 34.38 | 57,882,152 | +0.43(+1.28%) |
Jun 07, 2006 | 34.80 | 34.84 | 33.94 | 33.95 | 48,521,124 | -0.91(-2.62%) |
Jun 06, 2006 | 34.63 | 35.39 | 34.57 | 34.86 | 41,469,688 | +0.20(+0.58%) |
Jun 05, 2006 | 35.84 | 35.90 | 34.63 | 34.66 | 35,525,916 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.70 | 34.92 | 35.58 | 30,068,840 | +0.31(+0.88%) |
Jun 01, 2006 | 34.86 | 35.29 | 34.64 | 35.27 | 30,974,310 | +0.12(+0.33%) |
May 31, 2006 | 34.75 | 35.24 | 34.49 | 35.15 | 44,832,020 | +0.41(+1.18%) |
May 30, 2006 | 35.61 | 35.67 | 34.69 | 34.74 | 30,955,598 | -0.80(-2.24%) |
May 26, 2006 | 35.51 | 35.62 | 35.13 | 35.54 | 23,052,576 | +0.03(+0.10%) |
May 25, 2006 | 35.08 | 35.74 | 34.93 | 35.51 | 34,008,656 | +0.82(+2.36%) |
May 24, 2006 | 34.63 | 35.15 | 34.14 | 34.69 | 42,561,240 | -0.17(-0.48%) |
May 23, 2006 | 35.38 | 35.62 | 34.74 | 34.85 | 34,386,544 | -0.23(-0.64%) |
May 22, 2006 | 34.60 | 35.44 | 34.38 | 35.08 | 39,522,216 | +0.19(+0.55%) |
May 19, 2006 | 34.57 | 35.23 | 34.34 | 34.89 | 46,232,848 | +0.32(+0.94%) |
May 18, 2006 | 34.77 | 35.21 | 34.55 | 34.57 | 33,106,998 | -0.17(-0.48%) |
May 17, 2006 | 35.47 | 35.63 | 34.59 | 34.73 | 46,636,028 | -1.03(-2.87%) |
May 16, 2006 | 35.85 | 36.19 | 35.52 | 35.76 | 27,430,920 | -0.02(-0.06%) |
May 15, 2006 | 35.50 | 36.06 | 35.41 | 35.78 | 33,809,232 | -0.14(-0.39%) |
May 12, 2006 | 36.63 | 36.65 | 35.82 | 35.92 | 33,263,974 | -0.70(-1.92%) |
May 11, 2006 | 37.00 | 37.09 | 36.51 | 36.63 | 31,230,392 | -0.24(-0.66%) |
May 10, 2006 | 36.65 | 36.91 | 36.36 | 36.87 | 26,575,696 | -0.03(-0.09%) |
May 09, 2006 | 36.71 | 37.04 | 36.61 | 36.90 | 24,309,768 | +0.13(+0.36%) |
May 08, 2006 | 36.71 | 36.99 | 36.46 | 36.77 | 28,726,576 | -0.17(-0.45%) |
May 05, 2006 | 36.88 | 36.97 | 36.48 | 36.94 | 24,529,638 | +0.40(+1.09%) |
May 04, 2006 | 36.81 | 37.17 | 36.30 | 36.54 | 40,173,856 | -0.27(-0.72%) |
May 03, 2006 | 37.28 | 37.38 | 36.48 | 36.81 | 39,722,856 | -0.52(-1.39%) |
May 02, 2006 | 36.83 | 37.38 | 36.83 | 37.32 | 32,856,982 | +0.72(+1.97%) |
May 01, 2006 | 36.59 | 37.13 | 36.55 | 36.60 | 34,258,848 | +0.20(+0.54%) |
Apr 28, 2006 | 36.11 | 36.65 | 36.08 | 36.41 | 35,783,212 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.59 | 35.21 | 36.03 | 47,326,480 | -0.39(-1.08%) |
Apr 26, 2006 | 36.93 | 37.40 | 36.37 | 36.42 | 40,222,544 | -0.49(-1.33%) |
Apr 25, 2006 | 37.43 | 37.50 | 36.44 | 36.91 | 37,737,784 | -0.27(-0.71%) |
Apr 24, 2006 | 37.37 | 37.44 | 37.08 | 37.17 | 28,351,116 | -0.34(-0.91%) |
Apr 21, 2006 | 37.05 | 37.52 | 37.00 | 37.52 | 37,706,252 | +0.62(+1.69%) |
Apr 20, 2006 | 36.94 | 37.39 | 36.55 | 36.89 | 40,118,760 | -0.22(-0.59%) |
Apr 19, 2006 | 36.42 | 37.22 | 36.32 | 37.11 | 36,250,328 | +0.44(+1.20%) |
Apr 18, 2006 | 36.07 | 36.82 | 36.04 | 36.67 | 38,668,724 | +0.86(+2.40%) |
Apr 17, 2006 | 35.67 | 35.89 | 35.56 | 35.81 | 20,043,352 | +0.28(+0.80%) |
Apr 13, 2006 | 35.47 | 35.66 | 35.21 | 35.53 | 20,031,052 | +0.06(+0.16%) |
Apr 12, 2006 | 35.81 | 35.93 | 35.32 | 35.47 | 24,461,026 | -0.31(-0.87%) |
Apr 11, 2006 | 35.90 | 36.21 | 35.67 | 35.78 | 25,515,502 | +0.03(+0.10%) |
Apr 10, 2006 | 35.66 | 35.84 | 35.50 | 35.75 | 22,448,930 | +0.35(+0.99%) |
Apr 07, 2006 | 35.65 | 36.12 | 35.34 | 35.40 | 27,960,410 | -0.44(-1.22%) |
Apr 06, 2006 | 35.55 | 36.19 | 35.55 | 35.84 | 26,698,192 | -0.04(-0.11%) |
Apr 05, 2006 | 35.57 | 35.89 | 35.52 | 35.88 | 27,356,070 | +0.24(+0.66%) |
Apr 04, 2006 | 35.22 | 35.79 | 34.88 | 35.64 | 25,775,916 | +0.42(+1.18%) |
Apr 03, 2006 | 35.41 | 35.77 | 35.13 | 35.22 | 28,899,492 | +0.10(+0.28%) |
Mar 31, 2006 | 35.15 | 35.31 | 35.10 | 35.13 | 33,456,296 | -0.15(-0.43%) |
Mar 30, 2006 | 35.35 | 35.63 | 35.21 | 35.28 | 27,321,070 | -0.09(-0.26%) |
Mar 29, 2006 | 35.18 | 35.50 | 35.18 | 35.37 | 33,120,166 | +0.19(+0.54%) |
Mar 28, 2006 | 35.47 | 35.72 | 35.13 | 35.18 | 35,042,168 | -0.20(-0.55%) |
Mar 27, 2006 | 35.27 | 35.48 | 35.17 | 35.37 | 20,512,894 | +0.07(+0.20%) |
Mar 24, 2006 | 35.29 | 35.60 | 35.15 | 35.30 | 26,744,106 | -0.05(-0.13%) |
Mar 23, 2006 | 35.27 | 35.41 | 35.16 | 35.35 | 26,738,908 | +0.12(+0.33%) |
Mar 22, 2006 | 34.99 | 35.49 | 34.99 | 35.24 | 27,898,036 | +0.19(+0.54%) |
Mar 21, 2006 | 35.01 | 35.34 | 34.84 | 35.05 | 35,921,476 | +0.03(+0.10%) |
Mar 20, 2006 | 35.07 | 35.41 | 34.82 | 35.01 | 29,065,478 | -0.23(-0.64%) |
Mar 17, 2006 | 35.67 | 35.67 | 35.20 | 35.24 | 46,629,616 | -0.34(-0.96%) |
Mar 16, 2006 | 35.19 | 35.74 | 35.12 | 35.58 | 32,878,986 | +0.36(+1.02%) |
Mar 15, 2006 | 35.02 | 35.32 | 34.87 | 35.22 | 31,183,958 | +0.12(+0.35%) |
Mar 14, 2006 | 34.37 | 35.13 | 34.31 | 35.10 | 31,887,404 | +0.68(+1.96%) |
Mar 13, 2006 | 34.44 | 34.61 | 34.31 | 34.42 | 29,255,894 | +0.27(+0.78%) |
Mar 10, 2006 | 34.01 | 34.17 | 33.73 | 34.16 | 35,090,508 | +0.15(+0.44%) |
Mar 09, 2006 | 34.59 | 34.64 | 33.97 | 34.01 | 37,819,564 | -0.46(-1.32%) |
Mar 08, 2006 | 34.31 | 34.87 | 34.14 | 34.46 | 38,393,236 | -0.08(-0.23%) |
Mar 07, 2006 | 34.57 | 34.64 | 34.31 | 34.54 | 32,354,520 | -0.18(-0.51%) |
Mar 06, 2006 | 35.18 | 35.26 | 34.64 | 34.72 | 22,158,542 | -0.47(-1.35%) |
Mar 03, 2006 | 35.11 | 35.50 | 35.10 | 35.20 | 31,571,546 | +0.08(+0.21%) |
Mar 02, 2006 | 34.65 | 35.20 | 34.62 | 35.12 | 34,185,556 | +0.29(+0.85%) |
Mar 01, 2006 | 34.39 | 34.94 | 34.36 | 34.83 | 28,380,224 | +0.56(+1.63%) |
Feb 28, 2006 | 34.58 | 34.49 | 34.11 | 34.27 | 33,252,192 | -0.32(-0.92%) |
Feb 27, 2006 | 34.74 | 34.93 | 34.57 | 34.58 | 21,748,430 | -0.29(-0.83%) |
Feb 24, 2006 | 34.83 | 35.05 | 34.73 | 34.87 | 22,855,230 | +0.34(+0.99%) |
Feb 23, 2006 | 34.64 | 34.94 | 34.42 | 34.53 | 30,724,120 | -0.25(-0.71%) |
Feb 22, 2006 | 34.98 | 35.06 | 34.61 | 34.78 | 27,192,684 | -0.29(-0.82%) |
Feb 21, 2006 | 35.21 | 35.38 | 35.00 | 35.07 | 30,583,604 | +0.12(+0.35%) |
Feb 17, 2006 | 34.84 | 35.02 | 34.75 | 34.95 | 33,264,494 | +0.17(+0.50%) |
Feb 16, 2006 | 34.57 | 34.77 | 34.35 | 34.77 | 34,752,128 | +0.28(+0.82%) |
Feb 15, 2006 | 34.52 | 34.60 | 34.08 | 34.49 | 37,545,812 | +0.12(+0.35%) |
Feb 14, 2006 | 34.20 | 34.57 | 33.94 | 34.37 | 36,425,668 | -0.03(-0.08%) |
Feb 13, 2006 | 34.30 | 34.83 | 34.12 | 34.40 | 29,172,380 | +0.10(+0.29%) |
Feb 10, 2006 | 34.66 | 35.17 | 33.82 | 34.30 | 45,371,212 | -0.28(-0.82%) |
Feb 09, 2006 | 34.95 | 35.43 | 34.48 | 34.58 | 39,079,184 | -0.27(-0.78%) |
Feb 08, 2006 | 34.63 | 35.00 | 34.44 | 34.85 | 38,096,264 | -0.09(-0.26%) |
Feb 07, 2006 | 35.55 | 35.70 | 34.86 | 34.95 | 36,623,880 | -0.82(-2.29%) |
Feb 06, 2006 | 35.61 | 36.14 | 35.58 | 35.77 | 32,508,724 | +0.33(+0.94%) |
Feb 03, 2006 | 35.58 | 35.68 | 35.22 | 35.43 | 32,623,596 | -0.32(-0.90%) |
Feb 02, 2006 | 35.73 | 35.95 | 35.33 | 35.76 | 37,083,200 | +0.00(+0.00%) |
Feb 01, 2006 | 36.23 | 36.41 | 35.73 | 35.76 | 35,654,304 | -0.46(-1.27%) |
Jan 31, 2006 | 36.22 | 36.62 | 35.96 | 36.22 | 42,048,384 | -0.21(-0.57%) |
Jan 30, 2006 | 36.29 | 36.92 | 36.24 | 36.42 | 51,014,024 | +1.05(+2.97%) |
Jan 27, 2006 | 34.60 | 35.51 | 34.81 | 35.37 | 37,090,824 | +0.77(+2.24%) |
Jan 26, 2006 | 35.09 | 35.22 | 34.38 | 34.60 | 42,551,712 | -0.15(-0.43%) |
Jan 25, 2006 | 35.40 | 35.58 | 34.37 | 34.75 | 42,466,812 | -0.43(-1.23%) |
Jan 24, 2006 | 35.15 | 35.51 | 35.06 | 35.18 | 31,317,198 | -0.14(-0.39%) |
Jan 23, 2006 | 34.94 | 35.58 | 34.70 | 35.32 | 33,396,174 | +0.39(+1.11%) |
Jan 20, 2006 | 35.67 | 35.82 | 34.83 | 34.94 | 45,037,680 | -0.56(-1.58%) |
Jan 19, 2006 | 35.02 | 35.61 | 34.87 | 35.50 | 32,682,506 | +0.47(+1.35%) |
Jan 18, 2006 | 35.62 | 35.64 | 34.70 | 35.02 | 28,123,970 | -0.50(-1.40%) |
Jan 17, 2006 | 35.36 | 35.63 | 35.25 | 35.52 | 31,518,008 | +0.33(+0.93%) |
Jan 13, 2006 | 34.35 | 35.20 | 34.35 | 35.19 | 29,583,532 | +0.77(+2.23%) |
Jan 12, 2006 | 34.92 | 35.21 | 34.40 | 34.42 | 36,611,232 | -0.36(-1.05%) |
Jan 11, 2006 | 34.44 | 34.91 | 34.24 | 34.79 | 30,021,368 | +0.24(+0.69%) |
Jan 10, 2006 | 34.17 | 34.72 | 34.14 | 34.55 | 30,961,316 | +0.27(+0.77%) |
Jan 09, 2006 | 34.51 | 34.55 | 34.21 | 34.28 | 30,042,158 | -0.02(-0.05%) |
Jan 06, 2006 | 33.91 | 34.38 | 33.91 | 34.30 | 30,093,270 | +0.66(+1.97%) |
Jan 05, 2006 | 33.80 | 33.95 | 33.40 | 33.64 | 29,729,074 | -0.17(-0.50%) |
Jan 04, 2006 | 33.82 | 33.96 | 33.51 | 33.80 | 33,069,748 | +0.06(+0.17%) |
Jan 03, 2006 | 32.56 | 33.75 | 32.56 | 33.75 | 41,360,012 | +1.33(+4.09%) |
Dec 30, 2005 | 32.38 | 32.72 | 32.19 | 32.42 | 25,094,994 | -0.04(-0.12%) |
Dec 29, 2005 | 32.47 | 32.76 | 32.38 | 32.46 | 24,519,936 | -0.01(-0.02%) |
Dec 28, 2005 | 32.35 | 32.68 | 32.35 | 32.47 | 25,907,596 | +0.22(+0.68%) |
Dec 27, 2005 | 32.90 | 32.90 | 32.09 | 32.25 | 29,797,686 | -0.71(-2.15%) |
Dec 23, 2005 | 32.75 | 33.17 | 32.70 | 32.96 | 19,588,538 | +0.00(+0.00%) |
Dec 22, 2005 | 33.35 | 33.46 | 32.84 | 32.96 | 24,280,660 | -0.29(-0.87%) |
Dec 21, 2005 | 33.52 | 33.62 | 33.07 | 33.24 | 26,145,658 | -0.19(-0.57%) |
Dec 20, 2005 | 33.28 | 33.64 | 33.28 | 33.43 | 22,076,934 | +0.13(+0.40%) |
Dec 19, 2005 | 33.52 | 33.81 | 33.26 | 33.30 | 27,065,508 | -0.21(-0.62%) |
Dec 16, 2005 | 34.34 | 34.43 | 33.50 | 33.51 | 49,903,760 | -0.83(-2.40%) |
Dec 15, 2005 | 34.55 | 34.56 | 34.17 | 34.34 | 24,453,750 | -0.21(-0.62%) |
Dec 14, 2005 | 34.10 | 34.59 | 34.08 | 34.55 | 24,938,192 | +0.46(+1.35%) |
Dec 13, 2005 | 34.08 | 34.54 | 34.00 | 34.09 | 25,755,298 | +0.12(+0.34%) |
Dec 12, 2005 | 33.94 | 34.13 | 33.76 | 33.97 | 23,199,850 | +0.21(+0.62%) |
Dec 09, 2005 | 34.19 | 34.24 | 33.50 | 33.76 | 27,494,334 | -0.53(-1.55%) |
Dec 08, 2005 | 34.17 | 34.36 | 33.95 | 34.29 | 27,930,436 | +0.23(+0.68%) |
Dec 07, 2005 | 34.45 | 34.61 | 33.80 | 34.06 | 35,969,816 | -0.39(-1.12%) |
Dec 06, 2005 | 34.50 | 34.85 | 34.37 | 34.45 | 27,736,208 | +0.10(+0.30%) |
Dec 05, 2005 | 34.27 | 34.69 | 34.24 | 34.35 | 33,691,760 | +0.25(+0.74%) |
Dec 02, 2005 | 34.29 | 34.31 | 33.87 | 34.09 | 23,321,306 | -0.16(-0.47%) |
Dec 01, 2005 | 33.50 | 34.28 | 33.69 | 34.25 | 29,352,574 | +0.76(+2.27%) |
Nov 30, 2005 | 33.87 | 33.98 | 33.48 | 33.49 | 36,868,180 | -0.18(-0.53%) |
Nov 29, 2005 | 34.05 | 34.30 | 33.63 | 33.67 | 29,573,656 | -0.23(-0.68%) |
Nov 28, 2005 | 34.37 | 34.54 | 33.84 | 33.90 | 25,917,298 | -0.79(-2.28%) |
Nov 25, 2005 | 34.74 | 34.78 | 34.61 | 34.69 | 11,595,766 | +0.14(+0.40%) |
Nov 23, 2005 | 34.33 | 34.77 | 34.17 | 34.55 | 21,717,068 | +0.12(+0.35%) |
Nov 22, 2005 | 34.37 | 34.47 | 34.12 | 34.43 | 29,603,458 | +0.17(+0.49%) |
Nov 21, 2005 | 33.77 | 34.27 | 33.76 | 34.27 | 30,865,328 | +0.65(+1.92%) |
Nov 18, 2005 | 33.53 | 33.70 | 32.98 | 33.62 | 36,621,108 | +0.50(+1.52%) |
Nov 17, 2005 | 33.21 | 33.41 | 32.98 | 33.12 | 33,713,416 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.07 | 32.40 | 33.00 | 36,903,872 | +0.43(+1.33%) |
Nov 15, 2005 | 32.70 | 33.02 | 32.47 | 32.57 | 36,416,660 | -0.13(-0.39%) |
Nov 14, 2005 | 32.79 | 32.89 | 32.41 | 32.70 | 26,627,502 | +0.08(+0.23%) |
Nov 11, 2005 | 32.49 | 32.76 | 32.42 | 32.62 | 22,065,846 | +0.04(+0.12%) |
Nov 10, 2005 | 33.07 | 33.07 | 32.23 | 32.58 | 46,107,752 | -0.61(-1.83%) |
Nov 09, 2005 | 33.12 | 33.67 | 32.81 | 33.19 | 43,866,080 | +0.07(+0.23%) |
Nov 08, 2005 | 32.79 | 33.23 | 32.75 | 33.11 | 28,798,826 | +0.16(+0.47%) |
Nov 07, 2005 | 33.42 | 33.38 | 32.34 | 32.96 | 38,388,732 | -0.46(-1.38%) |
Nov 04, 2005 | 33.80 | 33.88 | 33.04 | 33.42 | 42,278,128 | -0.39(-1.14%) |
Nov 03, 2005 | 33.38 | 33.95 | 33.12 | 33.80 | 36,094,044 | +0.69(+2.07%) |
Nov 02, 2005 | 32.61 | 33.19 | 32.42 | 33.12 | 37,691,004 | +0.57(+1.74%) |