Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.96 | 38.13 | 37.75 | 37.97 | 1,188,608 | -0.02(-0.06%) |
Nov 29, 2006 | 37.85 | 38.05 | 37.84 | 38.00 | 990,251 | +0.06(+0.15%) |
Nov 28, 2006 | 37.89 | 38.02 | 37.71 | 37.94 | 1,446,110 | +0.09(+0.23%) |
Nov 27, 2006 | 38.00 | 38.09 | 37.77 | 37.85 | 1,383,617 | -0.22(-0.58%) |
Nov 24, 2006 | 37.92 | 38.22 | 37.92 | 38.07 | 703,595 | +0.03(+0.08%) |
Nov 22, 2006 | 37.39 | 38.11 | 37.39 | 38.05 | 1,228,921 | +0.62(+1.65%) |
Nov 21, 2006 | 37.28 | 37.59 | 37.19 | 37.43 | 1,046,187 | +0.06(+0.17%) |
Nov 20, 2006 | 37.51 | 37.63 | 37.32 | 37.36 | 1,579,464 | -0.44(-1.18%) |
Nov 17, 2006 | 37.78 | 37.93 | 37.54 | 37.81 | 1,484,888 | -0.14(-0.38%) |
Nov 16, 2006 | 37.77 | 37.98 | 37.67 | 37.95 | 1,667,204 | +0.10(+0.27%) |
Nov 15, 2006 | 37.71 | 37.96 | 37.69 | 37.85 | 1,318,754 | +0.09(+0.23%) |
Nov 14, 2006 | 37.74 | 37.89 | 37.51 | 37.77 | 1,234,082 | -0.06(-0.15%) |
Nov 13, 2006 | 37.82 | 38.00 | 37.70 | 37.82 | 1,259,470 | -0.11(-0.30%) |
Nov 10, 2006 | 37.71 | 37.97 | 37.67 | 37.94 | 981,463 | +0.11(+0.30%) |
Nov 09, 2006 | 38.01 | 38.24 | 37.76 | 37.82 | 1,357,672 | -0.31(-0.81%) |
Nov 08, 2006 | 38.12 | 38.32 | 37.97 | 38.13 | 1,323,775 | -0.17(-0.45%) |
Nov 07, 2006 | 37.99 | 38.32 | 37.89 | 38.30 | 2,031,137 | +0.24(+0.64%) |
Nov 06, 2006 | 37.98 | 38.18 | 37.90 | 38.06 | 2,042,715 | -0.02(-0.06%) |
Nov 03, 2006 | 37.98 | 38.12 | 37.90 | 38.08 | 1,843,661 | +0.07(+0.19%) |
Nov 02, 2006 | 37.56 | 38.02 | 37.53 | 38.01 | 1,524,783 | +0.37(+0.99%) |
Nov 01, 2006 | 37.86 | 37.93 | 37.56 | 37.64 | 1,424,907 | -0.29(-0.77%) |
Oct 31, 2006 | 37.61 | 37.95 | 37.49 | 37.93 | 1,640,700 | +0.50(+1.34%) |
Oct 30, 2006 | 37.42 | 37.60 | 37.19 | 37.43 | 1,225,015 | -0.14(-0.38%) |
Oct 27, 2006 | 37.46 | 37.70 | 37.32 | 37.57 | 1,445,133 | -0.04(-0.11%) |
Oct 26, 2006 | 37.17 | 37.65 | 37.11 | 37.62 | 1,895,691 | +0.62(+1.67%) |
Oct 25, 2006 | 37.10 | 37.15 | 36.78 | 37.00 | 1,655,207 | +0.04(+0.12%) |
Oct 24, 2006 | 36.64 | 36.96 | 36.45 | 36.96 | 2,067,684 | +0.36(+0.98%) |
Oct 23, 2006 | 36.63 | 36.72 | 36.38 | 36.60 | 2,142,033 | +0.00(+0.00%) |
Oct 20, 2006 | 36.85 | 37.06 | 36.42 | 36.60 | 4,471,963 | +0.48(+1.33%) |
Oct 19, 2006 | 36.17 | 36.17 | 35.10 | 36.12 | 13,600,436 | -1.66(-4.40%) |
Oct 18, 2006 | 37.74 | 38.10 | 37.65 | 37.78 | 1,530,083 | +0.11(+0.29%) |
Oct 17, 2006 | 37.74 | 37.84 | 37.60 | 37.67 | 1,114,538 | -0.18(-0.47%) |
Oct 16, 2006 | 38.03 | 38.11 | 37.81 | 37.85 | 1,787,585 | -0.32(-0.85%) |
Oct 13, 2006 | 38.07 | 38.26 | 37.78 | 38.17 | 1,093,056 | -0.02(-0.06%) |
Oct 12, 2006 | 38.20 | 38.38 | 38.06 | 38.20 | 704,711 | +0.09(+0.23%) |
Oct 11, 2006 | 37.86 | 38.22 | 37.74 | 38.11 | 888,840 | +0.26(+0.68%) |
Oct 10, 2006 | 38.32 | 38.38 | 37.75 | 37.85 | 1,015,220 | -0.57(-1.49%) |
Oct 09, 2006 | 38.04 | 38.43 | 37.92 | 38.43 | 854,246 | +0.33(+0.87%) |
Oct 06, 2006 | 38.07 | 38.37 | 37.94 | 38.10 | 841,413 | +0.01(+0.04%) |
Oct 05, 2006 | 37.94 | 38.30 | 37.75 | 38.08 | 960,818 | +0.26(+0.68%) |
Oct 04, 2006 | 37.59 | 37.85 | 37.33 | 37.82 | 1,306,757 | +0.24(+0.65%) |
Oct 03, 2006 | 38.00 | 38.14 | 37.56 | 37.58 | 1,688,407 | -0.48(-1.26%) |
Oct 02, 2006 | 38.28 | 38.32 | 37.92 | 38.06 | 2,104,231 | -0.26(-0.67%) |
Sep 29, 2006 | 38.02 | 38.33 | 38.00 | 38.32 | 1,628,565 | +0.14(+0.36%) |
Sep 28, 2006 | 37.92 | 38.24 | 37.82 | 38.18 | 1,230,874 | +0.25(+0.66%) |
Sep 27, 2006 | 37.79 | 38.00 | 37.67 | 37.93 | 1,455,037 | +0.14(+0.38%) |
Sep 26, 2006 | 37.35 | 37.83 | 37.13 | 37.79 | 1,118,583 | +0.52(+1.40%) |
Sep 25, 2006 | 37.11 | 37.39 | 36.93 | 37.26 | 990,390 | +0.25(+0.68%) |
Sep 22, 2006 | 37.01 | 37.24 | 36.89 | 37.01 | 1,045,071 | -0.04(-0.10%) |
Sep 21, 2006 | 37.19 | 37.29 | 36.84 | 37.05 | 1,582,393 | -0.14(-0.39%) |
Sep 20, 2006 | 37.60 | 37.60 | 36.98 | 37.19 | 1,285,694 | +0.31(+0.84%) |
Sep 19, 2006 | 36.46 | 36.91 | 36.31 | 36.88 | 1,108,261 | +0.60(+1.66%) |
Sep 18, 2006 | 36.86 | 37.06 | 36.25 | 36.28 | 2,580,874 | -0.95(-2.56%) |
Sep 15, 2006 | 36.88 | 37.29 | 36.74 | 37.24 | 1,536,640 | +0.56(+1.52%) |
Sep 14, 2006 | 36.43 | 36.76 | 36.35 | 36.68 | 1,332,703 | +0.25(+0.69%) |
Sep 13, 2006 | 36.63 | 36.63 | 36.24 | 36.43 | 1,365,344 | -0.21(-0.57%) |
Sep 12, 2006 | 36.48 | 36.69 | 36.19 | 36.63 | 1,439,832 | +0.33(+0.91%) |
Sep 11, 2006 | 36.68 | 36.73 | 36.26 | 36.30 | 1,929,030 | -0.50(-1.36%) |
Sep 08, 2006 | 36.96 | 37.06 | 36.75 | 36.81 | 1,096,822 | -0.14(-0.37%) |
Sep 07, 2006 | 37.22 | 37.36 | 36.92 | 36.94 | 1,234,501 | -0.25(-0.67%) |
Sep 06, 2006 | 37.21 | 37.22 | 36.92 | 37.19 | 2,030,998 | -0.03(-0.08%) |
Sep 05, 2006 | 38.21 | 38.25 | 36.83 | 37.22 | 4,709,238 | -1.68(-4.33%) |
Sep 01, 2006 | 38.86 | 39.01 | 38.67 | 38.91 | 651,286 | +0.22(+0.57%) |
Aug 31, 2006 | 38.26 | 38.75 | 38.22 | 38.68 | 1,335,074 | +0.37(+0.97%) |
Aug 30, 2006 | 38.49 | 38.50 | 38.26 | 38.31 | 1,019,405 | -0.08(-0.21%) |
Aug 29, 2006 | 38.33 | 38.58 | 38.27 | 38.39 | 1,314,429 | -0.04(-0.11%) |
Aug 28, 2006 | 38.68 | 38.68 | 38.35 | 38.43 | 1,282,486 | -0.22(-0.56%) |
Aug 25, 2006 | 38.37 | 38.71 | 38.10 | 38.65 | 1,135,183 | +0.22(+0.56%) |
Aug 24, 2006 | 38.46 | 38.64 | 38.27 | 38.43 | 729,122 | +0.06(+0.15%) |
Aug 23, 2006 | 38.27 | 38.55 | 38.15 | 38.38 | 1,216,925 | -0.09(-0.24%) |
Aug 22, 2006 | 38.50 | 38.70 | 38.42 | 38.47 | 872,380 | -0.16(-0.43%) |
Aug 21, 2006 | 38.65 | 38.76 | 38.59 | 38.63 | 1,084,687 | +0.05(+0.13%) |
Aug 18, 2006 | 38.50 | 38.71 | 38.37 | 38.58 | 1,899,597 | +0.57(+1.49%) |
Aug 17, 2006 | 37.56 | 38.10 | 37.48 | 38.02 | 1,018,149 | +0.48(+1.28%) |
Aug 16, 2006 | 37.69 | 37.89 | 37.19 | 37.54 | 1,567,328 | -0.15(-0.40%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.61 | 37.69 | 1,134,625 | -0.22(-0.57%) |
Aug 14, 2006 | 38.30 | 38.30 | 37.75 | 37.90 | 752,836 | +0.24(+0.65%) |
Aug 11, 2006 | 37.72 | 37.85 | 37.40 | 37.66 | 1,824,411 | -0.21(-0.57%) |
Aug 10, 2006 | 37.62 | 38.03 | 37.59 | 37.87 | 1,034,888 | +0.21(+0.55%) |
Aug 09, 2006 | 37.83 | 37.97 | 37.59 | 37.67 | 1,144,389 | +0.08(+0.21%) |
Aug 08, 2006 | 37.65 | 37.80 | 37.41 | 37.59 | 1,205,765 | +0.11(+0.29%) |
Aug 07, 2006 | 38.01 | 38.02 | 37.44 | 37.48 | 1,074,783 | -0.60(-1.56%) |
Aug 04, 2006 | 38.22 | 38.28 | 37.69 | 38.07 | 1,669,436 | -0.05(-0.13%) |
Aug 03, 2006 | 37.73 | 39.01 | 37.64 | 38.12 | 1,787,725 | -0.24(-0.64%) |
Aug 02, 2006 | 38.39 | 39.02 | 38.00 | 38.37 | 2,504,712 | -1.07(-2.71%) |
Aug 01, 2006 | 39.21 | 39.58 | 39.09 | 39.44 | 1,109,795 | +0.03(+0.07%) |
Jul 31, 2006 | 40.03 | 40.04 | 39.41 | 39.41 | 1,176,472 | -0.73(-1.82%) |
Jul 28, 2006 | 39.81 | 40.22 | 39.79 | 40.14 | 932,920 | +0.50(+1.27%) |
Jul 27, 2006 | 40.36 | 40.40 | 39.61 | 39.64 | 1,216,785 | -0.62(-1.53%) |
Jul 26, 2006 | 40.25 | 40.39 | 39.97 | 40.25 | 1,086,082 | -0.14(-0.34%) |
Jul 25, 2006 | 40.24 | 40.50 | 39.84 | 40.39 | 1,259,888 | +0.41(+1.02%) |
Jul 24, 2006 | 40.20 | 40.35 | 39.79 | 39.98 | 1,355,161 | -0.22(-0.54%) |
Jul 21, 2006 | 40.22 | 40.42 | 39.68 | 40.20 | 2,154,448 | -0.03(-0.07%) |
Jul 20, 2006 | 39.64 | 40.67 | 39.43 | 40.22 | 2,644,064 | -0.06(-0.16%) |
Jul 19, 2006 | 40.23 | 40.98 | 40.07 | 40.29 | 2,206,618 | +0.06(+0.14%) |
Jul 18, 2006 | 39.77 | 40.29 | 39.72 | 40.23 | 1,032,656 | +0.41(+1.03%) |
Jul 17, 2006 | 39.72 | 40.07 | 39.68 | 39.82 | 722,148 | -0.01(-0.02%) |
Jul 14, 2006 | 40.28 | 40.38 | 39.72 | 39.83 | 871,264 | -0.63(-1.56%) |
Jul 13, 2006 | 40.65 | 40.79 | 40.13 | 40.46 | 1,018,847 | -0.23(-0.56%) |
Jul 12, 2006 | 40.54 | 41.08 | 40.47 | 40.69 | 1,226,829 | +0.30(+0.75%) |
Jul 11, 2006 | 40.15 | 40.45 | 40.07 | 40.39 | 994,436 | +0.20(+0.50%) |
Jul 10, 2006 | 39.77 | 40.31 | 39.75 | 40.19 | 762,182 | +0.42(+1.05%) |
Jul 07, 2006 | 40.00 | 40.17 | 39.74 | 39.77 | 818,955 | -0.29(-0.72%) |
Jul 06, 2006 | 39.62 | 40.48 | 39.62 | 40.06 | 1,028,192 | +0.44(+1.10%) |
Jul 05, 2006 | 39.32 | 39.82 | 39.32 | 39.62 | 839,600 | +0.03(+0.07%) |
Jul 03, 2006 | 39.51 | 39.66 | 39.34 | 39.59 | 529,091 | +0.11(+0.29%) |
Jun 30, 2006 | 39.99 | 40.09 | 39.47 | 39.48 | 1,705,843 | -0.53(-1.33%) |
Jun 29, 2006 | 39.78 | 40.05 | 39.51 | 40.01 | 823,837 | +0.29(+0.72%) |
Jun 28, 2006 | 39.72 | 39.82 | 39.46 | 39.72 | 644,172 | +0.12(+0.31%) |
Jun 27, 2006 | 39.25 | 39.84 | 39.13 | 39.60 | 1,314,708 | +0.29(+0.73%) |
Jun 26, 2006 | 39.21 | 39.39 | 39.02 | 39.31 | 615,995 | +0.16(+0.42%) |
Jun 23, 2006 | 39.24 | 39.31 | 39.00 | 39.15 | 642,080 | -0.18(-0.46%) |
Jun 22, 2006 | 39.48 | 39.51 | 39.08 | 39.33 | 771,667 | -0.11(-0.29%) |
Jun 21, 2006 | 39.25 | 39.61 | 39.18 | 39.44 | 937,662 | +0.09(+0.22%) |
Jun 20, 2006 | 38.78 | 39.51 | 38.73 | 39.36 | 1,037,957 | +0.56(+1.44%) |
Jun 19, 2006 | 39.29 | 39.43 | 38.73 | 38.80 | 878,378 | -0.47(-1.19%) |
Jun 16, 2006 | 38.95 | 39.36 | 38.95 | 39.26 | 1,120,675 | +0.16(+0.40%) |
Jun 15, 2006 | 38.78 | 39.11 | 38.47 | 39.11 | 1,170,056 | +0.38(+0.98%) |
Jun 14, 2006 | 38.65 | 38.76 | 38.23 | 38.73 | 1,804,045 | -0.05(-0.13%) |
Jun 13, 2006 | 39.39 | 39.39 | 38.72 | 38.78 | 1,603,456 | -0.64(-1.62%) |
Jun 12, 2006 | 40.00 | 40.22 | 39.36 | 39.41 | 1,288,902 | -0.34(-0.87%) |
Jun 09, 2006 | 39.57 | 39.89 | 39.31 | 39.76 | 1,430,207 | +0.04(+0.11%) |
Jun 08, 2006 | 39.84 | 39.91 | 39.23 | 39.72 | 2,159,470 | -0.11(-0.29%) |
Jun 07, 2006 | 40.07 | 40.49 | 39.69 | 39.83 | 1,467,173 | -0.39(-0.96%) |
Jun 06, 2006 | 40.11 | 40.36 | 39.93 | 40.22 | 1,052,464 | +0.14(+0.34%) |
Jun 05, 2006 | 40.25 | 40.51 | 39.99 | 40.08 | 1,049,674 | -0.30(-0.75%) |
Jun 02, 2006 | 40.83 | 40.83 | 40.11 | 40.38 | 2,024,023 | -0.48(-1.18%) |
Jun 01, 2006 | 40.83 | 41.33 | 40.83 | 40.86 | 1,337,864 | +0.06(+0.16%) |
May 31, 2006 | 40.54 | 40.98 | 40.54 | 40.80 | 1,685,198 | +0.32(+0.80%) |
May 30, 2006 | 40.64 | 40.76 | 40.43 | 40.48 | 945,892 | -0.26(-0.63%) |
May 26, 2006 | 40.67 | 40.86 | 40.61 | 40.73 | 1,109,656 | +0.08(+0.19%) |
May 25, 2006 | 40.56 | 40.77 | 40.48 | 40.65 | 1,574,163 | +0.26(+0.64%) |
May 24, 2006 | 39.97 | 40.53 | 39.96 | 40.40 | 1,419,048 | +0.25(+0.62%) |
May 23, 2006 | 40.22 | 40.50 | 40.08 | 40.15 | 1,961,810 | -0.14(-0.34%) |
May 22, 2006 | 39.93 | 40.62 | 39.92 | 40.28 | 2,097,396 | +0.22(+0.54%) |
May 19, 2006 | 39.72 | 40.20 | 39.40 | 40.07 | 2,754,681 | +0.49(+1.25%) |
May 18, 2006 | 39.33 | 39.75 | 39.31 | 39.57 | 2,352,387 | +0.16(+0.40%) |
May 17, 2006 | 39.11 | 39.62 | 39.11 | 39.41 | 2,516,987 | +0.21(+0.53%) |
May 16, 2006 | 39.08 | 39.33 | 38.90 | 39.21 | 1,536,082 | +0.10(+0.26%) |
May 15, 2006 | 38.73 | 39.16 | 38.71 | 39.11 | 1,097,520 | +0.45(+1.17%) |
May 12, 2006 | 38.68 | 38.89 | 38.45 | 38.65 | 1,271,605 | -0.09(-0.22%) |
May 11, 2006 | 39.03 | 39.33 | 38.68 | 38.74 | 1,641,537 | -0.29(-0.75%) |
May 10, 2006 | 38.73 | 39.21 | 38.71 | 39.03 | 1,111,888 | +0.27(+0.70%) |
May 09, 2006 | 38.50 | 38.96 | 38.46 | 38.76 | 2,143,986 | +0.27(+0.71%) |
May 08, 2006 | 38.53 | 38.58 | 38.22 | 38.49 | 980,207 | -0.04(-0.09%) |
May 05, 2006 | 38.21 | 38.58 | 38.07 | 38.53 | 1,222,923 | +0.47(+1.24%) |
May 04, 2006 | 38.11 | 38.38 | 37.92 | 38.05 | 1,116,072 | +0.10(+0.26%) |
May 03, 2006 | 38.09 | 38.25 | 37.78 | 37.95 | 1,438,856 | -0.19(-0.49%) |
May 02, 2006 | 38.17 | 38.34 | 37.88 | 38.14 | 1,306,618 | +0.11(+0.28%) |
May 01, 2006 | 38.24 | 38.38 | 38.02 | 38.03 | 1,859,144 | -0.21(-0.54%) |
Apr 28, 2006 | 38.37 | 38.40 | 38.14 | 38.24 | 1,660,090 | -0.16(-0.41%) |
Apr 27, 2006 | 38.46 | 38.50 | 38.28 | 38.40 | 1,674,457 | +0.03(+0.07%) |
Apr 26, 2006 | 38.00 | 38.50 | 37.95 | 38.37 | 2,475,418 | +0.85(+2.27%) |
Apr 25, 2006 | 37.85 | 37.92 | 37.35 | 37.51 | 2,429,805 | -0.09(-0.23%) |
Apr 24, 2006 | 36.71 | 37.95 | 36.68 | 37.60 | 4,275,558 | +0.89(+2.42%) |
Apr 21, 2006 | 36.64 | 36.92 | 36.07 | 36.71 | 3,715,220 | +1.04(+2.91%) |
Apr 20, 2006 | 35.86 | 35.86 | 34.55 | 35.67 | 5,344,762 | -0.67(-1.83%) |
Apr 19, 2006 | 36.35 | 36.60 | 36.21 | 36.34 | 1,593,134 | +0.09(+0.26%) |
Apr 18, 2006 | 35.86 | 36.32 | 35.85 | 36.25 | 1,313,732 | +0.37(+1.04%) |
Apr 17, 2006 | 36.38 | 36.49 | 35.84 | 35.87 | 1,425,046 | -0.46(-1.26%) |
Apr 13, 2006 | 36.86 | 36.87 | 36.32 | 36.33 | 1,853,146 | -0.53(-1.44%) |
Apr 12, 2006 | 36.70 | 37.35 | 36.68 | 36.86 | 3,434,145 | +0.91(+2.53%) |
Apr 11, 2006 | 36.20 | 36.24 | 35.64 | 35.95 | 2,196,156 | -0.08(-0.22%) |
Apr 10, 2006 | 36.35 | 36.45 | 35.87 | 36.03 | 1,830,548 | -0.19(-0.51%) |
Apr 07, 2006 | 37.10 | 37.23 | 36.18 | 36.22 | 2,776,720 | -1.01(-2.72%) |
Apr 06, 2006 | 37.25 | 37.32 | 36.93 | 37.23 | 1,819,808 | -0.05(-0.13%) |
Apr 05, 2006 | 37.35 | 37.51 | 37.21 | 37.28 | 1,176,891 | -0.04(-0.10%) |
Apr 04, 2006 | 37.34 | 37.58 | 37.14 | 37.31 | 1,371,760 | +0.04(+0.10%) |
Apr 03, 2006 | 37.46 | 37.48 | 37.21 | 37.28 | 1,420,025 | -0.16(-0.44%) |
Mar 31, 2006 | 37.82 | 37.96 | 37.40 | 37.44 | 1,197,117 | -0.30(-0.80%) |
Mar 30, 2006 | 37.87 | 38.03 | 37.54 | 37.74 | 1,204,091 | -0.16(-0.43%) |
Mar 29, 2006 | 37.82 | 38.10 | 37.76 | 37.91 | 1,230,595 | +0.25(+0.67%) |
Mar 28, 2006 | 38.02 | 38.12 | 37.61 | 37.66 | 1,367,018 | -0.34(-0.91%) |
Mar 27, 2006 | 38.20 | 38.24 | 37.75 | 38.00 | 1,522,272 | -0.28(-0.73%) |
Mar 24, 2006 | 38.45 | 38.55 | 38.10 | 38.28 | 1,263,236 | -0.19(-0.48%) |
Mar 23, 2006 | 38.81 | 38.84 | 38.37 | 38.47 | 1,206,323 | -0.25(-0.65%) |
Mar 22, 2006 | 38.53 | 38.83 | 38.46 | 38.72 | 1,421,419 | +0.20(+0.52%) |
Mar 21, 2006 | 39.00 | 39.11 | 38.20 | 38.52 | 2,491,042 | -0.45(-1.16%) |
Mar 20, 2006 | 39.06 | 39.29 | 38.65 | 38.97 | 2,532,331 | +0.36(+0.93%) |
Mar 17, 2006 | 38.32 | 38.73 | 38.02 | 38.61 | 2,927,092 | +0.97(+2.57%) |
Mar 16, 2006 | 38.00 | 38.00 | 37.45 | 37.64 | 1,467,173 | -0.14(-0.38%) |
Mar 15, 2006 | 38.20 | 38.24 | 37.54 | 37.79 | 1,255,843 | -0.35(-0.92%) |
Mar 14, 2006 | 37.56 | 38.27 | 37.49 | 38.14 | 1,687,849 | +0.68(+1.82%) |
Mar 13, 2006 | 37.79 | 37.86 | 37.44 | 37.46 | 1,169,219 | -0.12(-0.32%) |
Mar 10, 2006 | 37.46 | 37.74 | 37.40 | 37.58 | 1,058,881 | +0.19(+0.52%) |
Mar 09, 2006 | 37.64 | 37.85 | 37.29 | 37.39 | 1,626,612 | -0.34(-0.91%) |
Mar 08, 2006 | 37.13 | 37.78 | 37.10 | 37.73 | 1,797,907 | +0.63(+1.70%) |
Mar 07, 2006 | 36.92 | 37.24 | 36.83 | 37.10 | 1,464,941 | +0.24(+0.64%) |
Mar 06, 2006 | 36.81 | 37.20 | 36.68 | 36.86 | 1,188,189 | +0.14(+0.37%) |
Mar 03, 2006 | 36.59 | 36.86 | 36.41 | 36.73 | 1,719,513 | +0.01(+0.04%) |
Mar 02, 2006 | 36.71 | 36.89 | 36.57 | 36.71 | 1,163,081 | -0.14(-0.39%) |
Mar 01, 2006 | 36.81 | 37.03 | 36.65 | 36.86 | 1,683,245 | +0.19(+0.51%) |
Feb 28, 2006 | 37.26 | 37.22 | 36.63 | 36.67 | 2,172,164 | -0.59(-1.58%) |
Feb 27, 2006 | 37.45 | 37.59 | 37.11 | 37.26 | 1,880,626 | -0.34(-0.92%) |
Feb 24, 2006 | 37.56 | 37.77 | 37.34 | 37.60 | 1,288,065 | +0.10(+0.27%) |
Feb 23, 2006 | 37.85 | 37.89 | 37.44 | 37.50 | 1,365,623 | -0.53(-1.39%) |
Feb 22, 2006 | 37.84 | 38.20 | 37.83 | 38.03 | 1,206,463 | +0.10(+0.26%) |
Feb 21, 2006 | 38.69 | 38.71 | 37.64 | 37.93 | 1,492,281 | -0.53(-1.38%) |
Feb 17, 2006 | 38.28 | 38.71 | 38.10 | 38.46 | 2,026,534 | +0.47(+1.23%) |
Feb 16, 2006 | 37.49 | 38.03 | 37.49 | 38.00 | 1,369,808 | +0.50(+1.34%) |
Feb 15, 2006 | 37.28 | 37.76 | 36.99 | 37.49 | 1,775,310 | +0.14(+0.36%) |
Feb 14, 2006 | 36.92 | 37.49 | 36.78 | 37.36 | 2,187,926 | +0.39(+1.05%) |
Feb 13, 2006 | 37.10 | 37.21 | 36.94 | 36.97 | 1,071,016 | -0.06(-0.17%) |
Feb 10, 2006 | 36.39 | 37.18 | 36.39 | 37.03 | 1,651,162 | +0.65(+1.77%) |
Feb 09, 2006 | 36.53 | 36.54 | 36.29 | 36.39 | 1,449,318 | -0.06(-0.18%) |
Feb 08, 2006 | 36.58 | 36.73 | 36.38 | 36.45 | 1,454,200 | -0.17(-0.47%) |
Feb 07, 2006 | 36.56 | 36.84 | 36.52 | 36.63 | 1,038,654 | +0.02(+0.06%) |
Feb 06, 2006 | 36.94 | 37.07 | 36.45 | 36.60 | 1,111,330 | -0.34(-0.91%) |
Feb 03, 2006 | 36.72 | 37.07 | 36.68 | 36.94 | 1,265,468 | +0.01(+0.04%) |
Feb 02, 2006 | 37.13 | 37.41 | 36.85 | 36.93 | 1,528,270 | -0.36(-0.96%) |
Feb 01, 2006 | 36.58 | 37.35 | 36.58 | 37.29 | 1,683,664 | +0.58(+1.58%) |
Jan 31, 2006 | 37.35 | 37.56 | 36.58 | 36.70 | 2,421,017 | -0.33(-0.89%) |
Jan 30, 2006 | 37.14 | 37.19 | 36.62 | 37.03 | 2,052,340 | -0.01(-0.04%) |
Jan 27, 2006 | 37.20 | 37.25 | 36.78 | 37.05 | 1,621,032 | +0.00(+0.00%) |
Jan 26, 2006 | 37.78 | 37.92 | 36.85 | 37.05 | 2,135,756 | -0.44(-1.19%) |
Jan 25, 2006 | 38.78 | 38.78 | 37.03 | 37.49 | 5,711,067 | -1.29(-3.33%) |
Jan 24, 2006 | 38.64 | 39.01 | 38.51 | 38.78 | 1,181,354 | +0.40(+1.05%) |
Jan 23, 2006 | 39.00 | 39.00 | 38.33 | 38.38 | 1,224,178 | -0.63(-1.62%) |
Jan 20, 2006 | 39.50 | 39.51 | 38.86 | 39.01 | 1,072,690 | -0.53(-1.34%) |
Jan 19, 2006 | 39.64 | 39.74 | 39.37 | 39.54 | 974,349 | +0.04(+0.11%) |
Jan 18, 2006 | 39.43 | 39.64 | 39.40 | 39.50 | 2,001,426 | +0.02(+0.05%) |
Jan 17, 2006 | 39.07 | 39.67 | 39.06 | 39.48 | 1,575,139 | +0.44(+1.14%) |
Jan 13, 2006 | 38.93 | 39.19 | 38.93 | 39.03 | 1,357,672 | +0.19(+0.48%) |
Jan 12, 2006 | 38.63 | 38.94 | 38.55 | 38.85 | 997,923 | +0.14(+0.37%) |
Jan 11, 2006 | 38.87 | 38.96 | 38.53 | 38.70 | 1,351,953 | -0.12(-0.31%) |
Jan 10, 2006 | 38.93 | 39.05 | 38.82 | 38.83 | 1,164,057 | -0.21(-0.53%) |
Jan 09, 2006 | 38.91 | 39.21 | 38.76 | 39.03 | 983,695 | +0.04(+0.09%) |
Jan 06, 2006 | 39.33 | 39.50 | 38.81 | 39.00 | 1,357,253 | -0.30(-0.77%) |
Jan 05, 2006 | 39.36 | 39.51 | 39.17 | 39.30 | 893,583 | +0.01(+0.04%) |
Jan 04, 2006 | 39.49 | 39.62 | 39.08 | 39.29 | 1,520,459 | -0.04(-0.09%) |
Jan 03, 2006 | 39.62 | 39.72 | 38.93 | 39.32 | 1,216,646 | -0.29(-0.72%) |
Dec 30, 2005 | 39.64 | 39.70 | 39.44 | 39.61 | 553,921 | -0.16(-0.41%) |
Dec 29, 2005 | 40.03 | 40.25 | 39.61 | 39.77 | 1,041,723 | -0.38(-0.95%) |
Dec 28, 2005 | 40.20 | 40.36 | 40.05 | 40.15 | 901,813 | -0.03(-0.07%) |
Dec 27, 2005 | 40.04 | 40.54 | 40.03 | 40.18 | 954,262 | -0.03(-0.07%) |
Dec 23, 2005 | 40.48 | 40.48 | 40.01 | 40.21 | 1,341,351 | -0.32(-0.78%) |
Dec 22, 2005 | 40.79 | 40.90 | 40.40 | 40.53 | 1,179,401 | -0.14(-0.35%) |
Dec 21, 2005 | 40.91 | 40.95 | 40.50 | 40.67 | 816,723 | +0.01(+0.04%) |
Dec 20, 2005 | 41.26 | 41.48 | 40.63 | 40.65 | 1,500,372 | -0.71(-1.72%) |
Dec 19, 2005 | 41.48 | 41.41 | 41.01 | 41.36 | 1,085,245 | -0.11(-0.28%) |
Dec 16, 2005 | 41.43 | 41.83 | 41.19 | 41.48 | 1,578,906 | +0.05(+0.12%) |
Dec 15, 2005 | 41.44 | 41.73 | 41.23 | 41.43 | 1,192,374 | -0.01(-0.03%) |
Dec 14, 2005 | 42.21 | 42.33 | 41.34 | 41.44 | 2,045,645 | -0.70(-1.65%) |
Dec 13, 2005 | 40.71 | 42.22 | 40.58 | 42.14 | 4,448,249 | +1.91(+4.74%) |
Dec 12, 2005 | 39.91 | 40.29 | 40.08 | 40.23 | 1,594,668 | +0.32(+0.81%) |
Dec 09, 2005 | 40.15 | 40.18 | 39.82 | 39.91 | 2,035,043 | +0.30(+0.76%) |
Dec 08, 2005 | 39.55 | 39.75 | 39.33 | 39.61 | 1,187,213 | +0.09(+0.24%) |
Dec 07, 2005 | 39.86 | 39.88 | 39.26 | 39.51 | 981,044 | -0.37(-0.93%) |
Dec 06, 2005 | 39.79 | 40.15 | 39.72 | 39.89 | 1,649,488 | +0.16(+0.42%) |
Dec 05, 2005 | 39.40 | 39.76 | 39.40 | 39.72 | 1,489,770 | +0.09(+0.24%) |
Dec 02, 2005 | 39.41 | 39.64 | 39.11 | 39.63 | 1,240,917 | +0.22(+0.56%) |