Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.41 | 37.34 | 36.11 | 37.08 | 3,181,609 | +0.75(+2.06%) |
Nov 29, 2006 | 35.67 | 36.56 | 35.56 | 36.33 | 2,227,291 | +1.25(+3.57%) |
Nov 28, 2006 | 35.14 | 35.39 | 34.87 | 35.08 | 1,861,672 | -0.37(-1.05%) |
Nov 27, 2006 | 34.95 | 35.90 | 34.95 | 35.45 | 1,849,931 | -0.54(-1.49%) |
Nov 24, 2006 | 35.81 | 36.20 | 35.75 | 35.99 | 697,422 | +0.07(+0.20%) |
Nov 22, 2006 | 36.09 | 36.09 | 35.76 | 35.92 | 2,243,024 | -0.05(-0.13%) |
Nov 21, 2006 | 35.88 | 36.10 | 35.60 | 35.96 | 1,417,623 | +0.19(+0.54%) |
Nov 20, 2006 | 35.98 | 36.02 | 35.63 | 35.77 | 2,299,851 | +0.05(+0.13%) |
Nov 17, 2006 | 35.74 | 36.07 | 35.65 | 35.72 | 2,150,034 | -0.13(-0.37%) |
Nov 16, 2006 | 35.78 | 35.96 | 35.65 | 35.86 | 3,222,703 | +0.11(+0.30%) |
Nov 15, 2006 | 35.49 | 35.90 | 35.41 | 35.75 | 2,216,489 | +0.39(+1.11%) |
Nov 14, 2006 | 35.31 | 35.48 | 34.84 | 35.36 | 1,396,019 | +0.24(+0.69%) |
Nov 13, 2006 | 35.33 | 35.56 | 34.97 | 35.12 | 1,935,171 | -0.37(-1.06%) |
Nov 10, 2006 | 35.66 | 35.73 | 35.09 | 35.49 | 2,679,324 | -0.02(-0.06%) |
Nov 09, 2006 | 35.39 | 35.79 | 35.01 | 35.51 | 2,435,109 | +0.35(+1.01%) |
Nov 08, 2006 | 34.29 | 35.35 | 34.29 | 35.16 | 2,993,047 | +0.58(+1.69%) |
Nov 07, 2006 | 33.66 | 35.25 | 32.96 | 34.58 | 4,361,123 | +1.38(+4.17%) |
Nov 06, 2006 | 33.75 | 33.76 | 32.96 | 33.19 | 2,791,569 | -0.39(-1.15%) |
Nov 03, 2006 | 33.93 | 33.94 | 33.43 | 33.58 | 1,765,630 | +0.04(+0.11%) |
Nov 02, 2006 | 33.29 | 33.65 | 33.13 | 33.54 | 1,477,033 | +0.03(+0.10%) |
Nov 01, 2006 | 33.66 | 34.06 | 33.46 | 33.51 | 1,585,756 | +0.11(+0.32%) |
Oct 31, 2006 | 33.80 | 33.87 | 33.09 | 33.40 | 3,171,981 | -0.41(-1.22%) |
Oct 30, 2006 | 33.43 | 33.96 | 33.41 | 33.81 | 2,082,405 | +0.31(+0.93%) |
Oct 27, 2006 | 33.62 | 33.84 | 33.33 | 33.50 | 2,828,906 | -0.37(-1.09%) |
Oct 26, 2006 | 34.15 | 34.49 | 33.56 | 33.87 | 4,384,840 | -0.31(-0.90%) |
Oct 25, 2006 | 32.80 | 34.19 | 32.68 | 34.18 | 8,080,475 | -0.92(-2.61%) |
Oct 24, 2006 | 34.31 | 35.09 | 34.26 | 35.09 | 1,310,309 | +0.49(+1.43%) |
Oct 23, 2006 | 34.37 | 34.70 | 33.98 | 34.60 | 1,515,309 | +0.06(+0.16%) |
Oct 20, 2006 | 34.21 | 34.73 | 34.20 | 34.55 | 2,345,641 | -0.03(-0.10%) |
Oct 19, 2006 | 34.37 | 34.79 | 34.20 | 34.58 | 1,966,168 | -0.04(-0.12%) |
Oct 18, 2006 | 34.66 | 35.04 | 34.51 | 34.62 | 3,448,837 | +0.17(+0.51%) |
Oct 17, 2006 | 34.56 | 34.57 | 34.03 | 34.45 | 2,214,375 | -0.36(-1.03%) |
Oct 16, 2006 | 33.91 | 34.98 | 33.90 | 34.80 | 3,117,268 | +0.90(+2.65%) |
Oct 13, 2006 | 34.17 | 34.17 | 33.62 | 33.91 | 1,195,011 | -0.16(-0.47%) |
Oct 12, 2006 | 33.86 | 34.08 | 33.71 | 34.07 | 1,209,335 | +0.48(+1.43%) |
Oct 11, 2006 | 33.93 | 34.07 | 33.28 | 33.59 | 1,479,616 | -0.34(-1.00%) |
Oct 10, 2006 | 33.77 | 34.00 | 33.44 | 33.93 | 2,004,444 | +0.15(+0.44%) |
Oct 09, 2006 | 33.51 | 34.06 | 33.51 | 33.78 | 2,043,190 | +0.22(+0.66%) |
Oct 06, 2006 | 33.41 | 33.59 | 32.92 | 33.56 | 1,956,305 | +0.11(+0.34%) |
Oct 05, 2006 | 33.17 | 33.54 | 32.90 | 33.44 | 2,254,295 | +0.57(+1.75%) |
Oct 04, 2006 | 31.88 | 32.98 | 31.80 | 32.87 | 3,570,475 | +1.18(+3.74%) |
Oct 03, 2006 | 32.26 | 32.26 | 31.53 | 31.68 | 1,857,445 | -0.66(-2.04%) |
Oct 02, 2006 | 32.66 | 32.91 | 32.27 | 32.34 | 1,232,583 | -0.40(-1.22%) |
Sep 29, 2006 | 33.20 | 33.36 | 32.62 | 32.74 | 1,413,631 | -0.53(-1.60%) |
Sep 28, 2006 | 33.31 | 33.48 | 33.02 | 33.28 | 1,389,209 | -0.14(-0.42%) |
Sep 27, 2006 | 33.07 | 33.55 | 32.85 | 33.42 | 2,072,073 | +0.27(+0.81%) |
Sep 26, 2006 | 32.68 | 33.25 | 32.43 | 33.15 | 2,067,611 | +0.75(+2.33%) |
Sep 25, 2006 | 31.93 | 32.53 | 31.30 | 32.39 | 2,528,333 | +0.40(+1.24%) |
Sep 22, 2006 | 32.15 | 32.32 | 31.88 | 32.00 | 2,029,335 | -0.29(-0.90%) |
Sep 21, 2006 | 33.22 | 33.24 | 32.17 | 32.29 | 3,057,388 | -0.36(-1.11%) |
Sep 20, 2006 | 33.22 | 33.39 | 32.31 | 32.65 | 1,746,139 | -0.40(-1.21%) |
Sep 19, 2006 | 33.45 | 33.76 | 32.80 | 33.05 | 2,407,869 | -0.40(-1.18%) |
Sep 18, 2006 | 33.34 | 33.92 | 32.96 | 33.45 | 2,710,086 | +0.27(+0.81%) |
Sep 15, 2006 | 33.56 | 33.60 | 31.94 | 33.18 | 5,036,237 | -0.46(-1.37%) |
Sep 14, 2006 | 34.31 | 34.41 | 33.56 | 33.64 | 2,239,501 | -0.89(-2.58%) |
Sep 13, 2006 | 34.20 | 35.14 | 34.20 | 34.53 | 2,282,474 | +0.48(+1.40%) |
Sep 12, 2006 | 34.64 | 34.65 | 33.77 | 34.05 | 2,604,416 | -0.54(-1.56%) |
Sep 11, 2006 | 34.68 | 34.86 | 34.07 | 34.59 | 2,485,595 | -0.22(-0.62%) |
Sep 08, 2006 | 35.31 | 35.57 | 34.66 | 34.81 | 2,239,501 | -0.50(-1.41%) |
Sep 07, 2006 | 35.49 | 36.14 | 34.96 | 35.31 | 2,336,953 | -0.32(-0.91%) |
Sep 06, 2006 | 36.73 | 36.73 | 35.53 | 35.63 | 2,550,876 | -1.22(-3.31%) |
Sep 05, 2006 | 36.51 | 37.42 | 36.49 | 36.85 | 2,401,999 | +0.27(+0.73%) |
Sep 01, 2006 | 37.26 | 37.65 | 36.37 | 36.58 | 1,245,028 | -0.22(-0.60%) |
Aug 31, 2006 | 36.30 | 37.00 | 35.98 | 36.80 | 2,147,686 | +0.79(+2.20%) |
Aug 30, 2006 | 36.41 | 36.45 | 35.87 | 36.01 | 1,180,922 | -0.24(-0.66%) |
Aug 29, 2006 | 36.18 | 36.33 | 35.47 | 36.25 | 1,765,160 | +0.00(+0.01%) |
Aug 28, 2006 | 36.21 | 36.53 | 36.08 | 36.24 | 921,678 | +0.15(+0.41%) |
Aug 25, 2006 | 35.98 | 36.50 | 35.69 | 36.10 | 1,189,375 | +0.06(+0.17%) |
Aug 24, 2006 | 36.28 | 36.58 | 35.53 | 36.04 | 1,682,503 | -0.19(-0.52%) |
Aug 23, 2006 | 36.71 | 37.05 | 36.03 | 36.22 | 1,063,510 | -0.57(-1.54%) |
Aug 22, 2006 | 36.64 | 36.99 | 36.33 | 36.79 | 1,254,421 | -0.02(-0.05%) |
Aug 21, 2006 | 37.39 | 37.39 | 36.48 | 36.81 | 1,310,544 | -0.83(-2.20%) |
Aug 18, 2006 | 37.25 | 37.82 | 36.63 | 37.63 | 1,264,753 | +0.53(+1.43%) |
Aug 17, 2006 | 37.80 | 37.99 | 36.95 | 37.10 | 2,063,150 | -0.85(-2.23%) |
Aug 16, 2006 | 37.79 | 38.13 | 36.81 | 37.95 | 3,828,075 | +1.02(+2.76%) |
Aug 15, 2006 | 35.98 | 37.00 | 35.52 | 36.93 | 3,023,808 | +1.56(+4.42%) |
Aug 14, 2006 | 36.52 | 36.54 | 35.18 | 35.37 | 2,932,463 | -0.90(-2.49%) |
Aug 11, 2006 | 36.95 | 36.99 | 36.07 | 36.27 | 1,424,198 | -0.87(-2.34%) |
Aug 10, 2006 | 36.20 | 37.22 | 35.98 | 37.14 | 2,540,309 | +0.94(+2.60%) |
Aug 09, 2006 | 37.22 | 37.33 | 35.99 | 36.20 | 3,518,579 | -0.81(-2.20%) |
Aug 08, 2006 | 36.88 | 38.15 | 36.09 | 37.01 | 5,640,435 | -1.30(-3.40%) |
Aug 07, 2006 | 38.52 | 38.88 | 37.84 | 38.31 | 2,310,653 | -0.20(-0.53%) |
Aug 04, 2006 | 38.33 | 39.01 | 37.80 | 38.52 | 1,945,269 | +0.36(+0.95%) |
Aug 03, 2006 | 36.90 | 38.41 | 36.75 | 38.16 | 1,629,198 | +0.86(+2.31%) |
Aug 02, 2006 | 36.87 | 37.62 | 36.87 | 37.30 | 1,417,858 | +0.53(+1.44%) |
Aug 01, 2006 | 37.35 | 37.39 | 36.39 | 36.77 | 1,635,538 | -0.63(-1.70%) |
Jul 31, 2006 | 37.02 | 37.42 | 36.35 | 37.40 | 2,075,595 | +0.14(+0.39%) |
Jul 28, 2006 | 37.40 | 37.77 | 37.05 | 37.26 | 1,398,132 | +0.14(+0.37%) |
Jul 27, 2006 | 39.34 | 37.84 | 36.64 | 37.12 | 1,915,212 | +0.45(+1.22%) |
Jul 26, 2006 | 37.07 | 37.18 | 35.93 | 36.67 | 2,510,721 | -0.46(-1.23%) |
Jul 25, 2006 | 36.47 | 37.19 | 36.31 | 37.13 | 3,988,929 | +0.93(+2.58%) |
Jul 24, 2006 | 35.18 | 36.47 | 35.13 | 36.20 | 3,388,488 | +1.03(+2.93%) |
Jul 21, 2006 | 37.30 | 37.33 | 35.03 | 35.17 | 4,073,230 | -1.85(-5.00%) |
Jul 20, 2006 | 38.24 | 38.37 | 37.01 | 37.02 | 1,678,745 | -1.10(-2.89%) |
Jul 19, 2006 | 37.45 | 38.16 | 37.22 | 38.12 | 1,653,150 | +0.86(+2.32%) |
Jul 18, 2006 | 37.67 | 37.84 | 36.57 | 37.26 | 1,499,341 | -0.33(-0.88%) |
Jul 17, 2006 | 37.45 | 38.02 | 37.24 | 37.59 | 2,060,567 | +0.48(+1.29%) |
Jul 14, 2006 | 38.22 | 38.38 | 36.75 | 37.11 | 3,131,827 | -1.09(-2.86%) |
Jul 13, 2006 | 38.41 | 38.68 | 38.07 | 38.21 | 1,952,783 | -0.29(-0.76%) |
Jul 12, 2006 | 39.03 | 39.03 | 38.39 | 38.50 | 1,824,805 | -0.35(-0.90%) |
Jul 11, 2006 | 38.73 | 39.01 | 38.46 | 38.85 | 1,532,921 | +0.24(+0.62%) |
Jul 10, 2006 | 38.73 | 39.09 | 38.50 | 38.61 | 1,394,141 | -0.20(-0.52%) |
Jul 07, 2006 | 39.60 | 39.60 | 38.71 | 38.81 | 1,628,259 | -0.82(-2.07%) |
Jul 06, 2006 | 40.14 | 40.29 | 39.51 | 39.63 | 1,888,442 | -0.52(-1.28%) |
Jul 05, 2006 | 40.12 | 40.43 | 40.00 | 40.15 | 2,642,222 | -0.17(-0.42%) |
Jul 03, 2006 | 39.70 | 40.33 | 39.55 | 40.32 | 969,347 | +0.75(+1.88%) |
Jun 30, 2006 | 39.28 | 39.84 | 39.08 | 39.57 | 1,876,231 | +0.57(+1.45%) |
Jun 29, 2006 | 37.79 | 39.07 | 37.62 | 39.01 | 2,448,963 | +1.69(+4.53%) |
Jun 28, 2006 | 37.60 | 37.71 | 36.88 | 37.32 | 804,736 | -0.22(-0.59%) |
Jun 27, 2006 | 38.11 | 38.70 | 37.49 | 37.54 | 1,539,496 | -0.47(-1.24%) |
Jun 26, 2006 | 37.58 | 38.07 | 37.56 | 38.01 | 815,068 | +0.50(+1.34%) |
Jun 23, 2006 | 37.26 | 37.86 | 36.91 | 37.51 | 1,091,454 | +0.06(+0.16%) |
Jun 22, 2006 | 36.99 | 37.86 | 36.74 | 37.45 | 2,163,184 | +0.46(+1.24%) |
Jun 21, 2006 | 36.68 | 37.55 | 36.50 | 36.99 | 2,179,387 | +0.28(+0.77%) |
Jun 20, 2006 | 36.77 | 37.48 | 36.64 | 36.71 | 1,139,828 | -0.20(-0.53%) |
Jun 19, 2006 | 37.69 | 38.16 | 36.68 | 36.90 | 1,421,145 | -0.57(-1.53%) |
Jun 16, 2006 | 37.60 | 37.96 | 37.32 | 37.48 | 1,856,271 | -0.56(-1.48%) |
Jun 15, 2006 | 36.30 | 38.19 | 36.20 | 38.04 | 2,851,918 | +2.04(+5.65%) |
Jun 14, 2006 | 35.05 | 36.09 | 35.05 | 36.01 | 2,512,600 | +0.96(+2.73%) |
Jun 13, 2006 | 35.41 | 36.23 | 34.98 | 35.05 | 3,218,476 | -0.62(-1.74%) |
Jun 12, 2006 | 36.88 | 37.13 | 35.64 | 35.67 | 2,072,073 | -1.21(-3.28%) |
Jun 09, 2006 | 37.77 | 38.02 | 36.87 | 36.88 | 2,081,231 | -0.84(-2.24%) |
Jun 08, 2006 | 36.26 | 37.96 | 35.32 | 37.72 | 5,245,464 | +1.38(+3.80%) |
Jun 07, 2006 | 37.58 | 38.02 | 36.34 | 36.34 | 1,632,955 | -1.27(-3.39%) |
Jun 06, 2006 | 37.77 | 38.14 | 37.10 | 37.62 | 2,715,487 | -0.09(-0.25%) |
Jun 05, 2006 | 38.79 | 38.81 | 37.69 | 37.71 | 1,878,110 | -1.19(-3.05%) |
Jun 02, 2006 | 38.41 | 39.05 | 38.18 | 38.90 | 2,742,726 | +0.97(+2.55%) |
Jun 01, 2006 | 37.47 | 38.01 | 37.08 | 37.93 | 1,862,611 | +0.60(+1.61%) |
May 31, 2006 | 37.48 | 37.79 | 36.97 | 37.33 | 1,748,018 | -0.11(-0.30%) |
May 30, 2006 | 38.49 | 38.54 | 37.43 | 37.44 | 1,625,206 | -1.07(-2.79%) |
May 26, 2006 | 38.18 | 38.81 | 38.05 | 38.51 | 1,516,248 | +0.74(+1.95%) |
May 25, 2006 | 37.65 | 37.89 | 37.09 | 37.78 | 1,729,232 | +0.64(+1.72%) |
May 24, 2006 | 37.88 | 39.09 | 36.30 | 37.14 | 3,930,458 | -0.98(-2.57%) |
May 23, 2006 | 37.03 | 39.57 | 37.03 | 38.12 | 4,821,844 | +1.11(+3.00%) |
May 22, 2006 | 37.09 | 37.56 | 36.26 | 37.01 | 2,574,593 | -0.49(-1.31%) |
May 19, 2006 | 37.48 | 37.83 | 36.84 | 37.50 | 2,904,988 | -0.02(-0.05%) |
May 18, 2006 | 38.24 | 38.67 | 37.49 | 37.51 | 2,511,426 | -0.55(-1.45%) |
May 17, 2006 | 39.20 | 39.45 | 37.80 | 38.07 | 3,374,398 | -1.43(-3.62%) |
May 16, 2006 | 40.12 | 40.15 | 38.97 | 39.50 | 2,794,622 | -0.49(-1.21%) |
May 15, 2006 | 40.46 | 40.67 | 39.48 | 39.98 | 2,948,665 | -0.90(-2.20%) |
May 12, 2006 | 41.39 | 41.44 | 40.66 | 40.88 | 2,442,623 | -0.75(-1.81%) |
May 11, 2006 | 42.16 | 42.58 | 41.49 | 41.64 | 2,234,805 | -0.48(-1.14%) |
May 10, 2006 | 42.37 | 42.69 | 41.22 | 42.12 | 6,279,387 | -1.30(-2.99%) |
May 09, 2006 | 41.41 | 44.22 | 41.39 | 43.42 | 10,163,586 | +3.49(+8.75%) |
May 08, 2006 | 39.88 | 40.11 | 39.11 | 39.92 | 3,462,457 | +0.15(+0.37%) |
May 05, 2006 | 40.12 | 40.14 | 39.35 | 39.77 | 3,133,705 | -0.06(-0.15%) |
May 04, 2006 | 40.03 | 40.24 | 39.67 | 39.83 | 2,244,668 | +0.06(+0.15%) |
May 03, 2006 | 40.67 | 41.01 | 39.46 | 39.77 | 2,139,232 | -0.53(-1.32%) |
May 02, 2006 | 40.19 | 40.31 | 39.85 | 40.31 | 1,521,414 | +0.01(+0.02%) |
May 01, 2006 | 40.40 | 40.99 | 39.98 | 40.30 | 2,382,039 | +0.73(+1.85%) |
Apr 28, 2006 | 39.92 | 40.30 | 39.45 | 39.57 | 1,865,429 | -0.39(-0.98%) |
Apr 27, 2006 | 39.67 | 41.13 | 39.39 | 39.96 | 3,173,390 | -0.29(-0.71%) |
Apr 26, 2006 | 39.82 | 40.56 | 39.81 | 40.24 | 3,010,189 | +0.39(+0.97%) |
Apr 25, 2006 | 39.64 | 40.20 | 39.37 | 39.86 | 4,238,076 | +0.45(+1.15%) |
Apr 24, 2006 | 39.18 | 39.47 | 38.60 | 39.40 | 2,638,934 | -0.01(-0.03%) |
Apr 21, 2006 | 38.33 | 39.57 | 37.99 | 39.42 | 2,600,658 | +1.18(+3.07%) |
Apr 20, 2006 | 38.88 | 39.11 | 38.09 | 38.24 | 1,317,588 | -0.37(-0.97%) |
Apr 19, 2006 | 37.74 | 38.74 | 37.58 | 38.62 | 2,940,446 | +0.77(+2.03%) |
Apr 18, 2006 | 36.78 | 38.03 | 36.36 | 37.85 | 1,648,923 | +1.07(+2.91%) |
Apr 17, 2006 | 36.55 | 36.87 | 36.46 | 36.78 | 688,734 | +0.33(+0.91%) |
Apr 13, 2006 | 36.45 | 36.74 | 36.18 | 36.45 | 692,726 | -0.00(-0.01%) |
Apr 12, 2006 | 36.30 | 36.55 | 36.18 | 36.45 | 967,938 | +0.29(+0.80%) |
Apr 11, 2006 | 37.16 | 37.22 | 36.06 | 36.16 | 1,476,328 | -0.92(-2.49%) |
Apr 10, 2006 | 37.73 | 37.73 | 36.85 | 37.09 | 1,382,399 | -0.80(-2.10%) |
Apr 07, 2006 | 38.13 | 38.32 | 37.10 | 37.88 | 2,369,828 | -0.30(-0.78%) |
Apr 06, 2006 | 37.48 | 38.21 | 37.22 | 38.18 | 2,569,427 | +0.70(+1.86%) |
Apr 05, 2006 | 37.11 | 37.64 | 37.11 | 37.48 | 1,788,642 | +0.45(+1.21%) |
Apr 04, 2006 | 36.50 | 37.11 | 36.38 | 37.04 | 1,259,822 | +0.48(+1.30%) |
Apr 03, 2006 | 36.62 | 37.04 | 36.47 | 36.56 | 1,664,656 | +0.02(+0.06%) |
Mar 31, 2006 | 36.77 | 36.88 | 36.16 | 36.54 | 1,470,927 | -0.38(-1.03%) |
Mar 30, 2006 | 37.30 | 37.46 | 36.68 | 36.92 | 1,712,795 | -0.38(-1.03%) |
Mar 29, 2006 | 36.45 | 37.41 | 36.43 | 37.30 | 2,420,080 | +0.67(+1.84%) |
Mar 28, 2006 | 36.31 | 36.63 | 36.08 | 36.63 | 1,698,705 | +0.32(+0.87%) |
Mar 27, 2006 | 36.01 | 36.40 | 35.82 | 36.31 | 1,453,785 | +0.25(+0.70%) |
Mar 24, 2006 | 35.63 | 36.25 | 35.63 | 36.06 | 1,301,620 | +0.43(+1.21%) |
Mar 23, 2006 | 35.63 | 36.04 | 35.48 | 35.63 | 1,160,023 | -0.02(-0.05%) |
Mar 22, 2006 | 35.18 | 36.02 | 35.15 | 35.65 | 2,192,772 | +0.31(+0.87%) |
Mar 21, 2006 | 35.43 | 35.61 | 35.25 | 35.34 | 2,909,450 | -0.38(-1.07%) |
Mar 20, 2006 | 35.93 | 36.26 | 35.55 | 35.72 | 1,778,780 | -0.17(-0.47%) |
Mar 17, 2006 | 36.44 | 36.44 | 35.90 | 35.90 | 2,354,095 | -0.33(-0.91%) |
Mar 16, 2006 | 35.80 | 36.31 | 35.58 | 36.22 | 2,500,154 | +0.34(+0.95%) |
Mar 15, 2006 | 35.64 | 35.90 | 35.25 | 35.88 | 2,498,511 | +0.27(+0.77%) |
Mar 14, 2006 | 35.65 | 35.98 | 35.02 | 35.61 | 3,786,747 | +0.06(+0.18%) |
Mar 13, 2006 | 34.92 | 35.75 | 34.90 | 35.55 | 4,765,017 | +0.74(+2.13%) |
Mar 10, 2006 | 33.45 | 35.03 | 33.07 | 34.80 | 6,859,399 | +1.16(+3.46%) |
Mar 09, 2006 | 33.03 | 33.79 | 32.96 | 33.64 | 5,649,359 | +0.64(+1.94%) |
Mar 08, 2006 | 32.79 | 33.27 | 32.13 | 33.00 | 4,376,151 | +0.32(+0.98%) |
Mar 07, 2006 | 34.58 | 34.66 | 31.93 | 32.68 | 10,065,195 | -2.42(-6.90%) |
Mar 06, 2006 | 36.20 | 36.20 | 34.94 | 35.11 | 2,947,726 | -0.45(-1.27%) |
Mar 03, 2006 | 35.35 | 35.92 | 35.14 | 35.56 | 3,791,678 | +0.72(+2.08%) |
Mar 02, 2006 | 35.98 | 35.98 | 34.08 | 34.83 | 9,418,729 | -2.56(-6.84%) |
Mar 01, 2006 | 36.76 | 37.52 | 36.63 | 37.39 | 1,432,886 | +0.64(+1.75%) |
Feb 28, 2006 | 37.51 | 37.39 | 36.75 | 36.75 | 1,993,642 | -0.76(-2.02%) |
Feb 27, 2006 | 37.22 | 37.69 | 36.85 | 37.51 | 1,913,333 | +0.54(+1.46%) |
Feb 24, 2006 | 36.48 | 37.10 | 36.38 | 36.97 | 1,177,634 | +0.49(+1.34%) |
Feb 23, 2006 | 36.37 | 36.79 | 36.08 | 36.48 | 1,443,453 | +0.01(+0.02%) |
Feb 22, 2006 | 35.64 | 36.68 | 35.56 | 36.47 | 2,106,122 | +0.83(+2.32%) |
Feb 21, 2006 | 35.25 | 35.78 | 35.22 | 35.64 | 1,823,161 | +0.63(+1.81%) |
Feb 17, 2006 | 34.66 | 35.17 | 34.49 | 35.01 | 1,650,332 | +0.35(+1.02%) |
Feb 16, 2006 | 34.59 | 34.66 | 34.16 | 34.66 | 2,453,894 | +0.23(+0.68%) |
Feb 15, 2006 | 34.67 | 34.92 | 34.11 | 34.42 | 2,560,269 | -0.26(-0.76%) |
Feb 14, 2006 | 34.52 | 34.81 | 34.20 | 34.69 | 3,470,676 | +0.14(+0.41%) |
Feb 13, 2006 | 34.68 | 35.02 | 34.44 | 34.55 | 1,585,051 | -0.12(-0.36%) |
Feb 10, 2006 | 35.52 | 35.55 | 34.41 | 34.67 | 4,964,147 | -1.10(-3.08%) |
Feb 09, 2006 | 35.89 | 36.06 | 35.67 | 35.77 | 2,734,272 | -0.27(-0.76%) |
Feb 08, 2006 | 36.67 | 36.67 | 35.56 | 36.04 | 3,028,975 | -0.66(-1.81%) |
Feb 07, 2006 | 37.28 | 37.28 | 36.53 | 36.71 | 1,971,569 | -0.57(-1.54%) |
Feb 06, 2006 | 37.54 | 37.88 | 36.88 | 37.28 | 1,771,970 | -0.22(-0.58%) |
Feb 03, 2006 | 37.26 | 37.56 | 37.12 | 37.50 | 2,958,058 | +0.35(+0.94%) |
Feb 02, 2006 | 37.41 | 37.49 | 37.03 | 37.15 | 1,972,273 | -0.15(-0.41%) |
Feb 01, 2006 | 37.59 | 37.62 | 37.11 | 37.30 | 2,835,246 | -0.15(-0.40%) |
Jan 31, 2006 | 37.22 | 37.61 | 37.10 | 37.45 | 3,260,275 | +0.11(+0.28%) |
Jan 30, 2006 | 37.39 | 37.47 | 37.27 | 37.35 | 1,761,403 | +0.09(+0.23%) |
Jan 27, 2006 | 37.01 | 37.44 | 37.01 | 37.26 | 2,626,254 | +0.26(+0.69%) |
Jan 26, 2006 | 37.05 | 37.19 | 36.82 | 37.01 | 2,637,056 | +0.18(+0.49%) |
Jan 25, 2006 | 36.69 | 37.11 | 36.56 | 36.83 | 2,674,158 | +0.08(+0.21%) |
Jan 24, 2006 | 35.41 | 36.99 | 35.38 | 36.75 | 6,179,822 | +1.68(+4.78%) |
Jan 23, 2006 | 35.01 | 35.23 | 34.71 | 35.07 | 3,295,733 | +0.17(+0.48%) |
Jan 20, 2006 | 34.73 | 35.12 | 34.55 | 34.91 | 2,619,444 | +0.09(+0.27%) |
Jan 19, 2006 | 34.94 | 35.01 | 34.65 | 34.81 | 1,485,956 | -0.06(-0.18%) |
Jan 18, 2006 | 34.72 | 35.08 | 34.51 | 34.88 | 1,356,804 | +0.13(+0.37%) |
Jan 17, 2006 | 35.13 | 35.13 | 34.50 | 34.75 | 1,072,434 | -0.17(-0.49%) |
Jan 13, 2006 | 34.79 | 35.01 | 34.62 | 34.92 | 3,040,246 | +0.70(+2.04%) |
Jan 12, 2006 | 34.60 | 34.63 | 34.09 | 34.22 | 1,220,842 | -0.38(-1.10%) |
Jan 11, 2006 | 34.49 | 34.84 | 34.38 | 34.60 | 2,230,578 | +0.22(+0.64%) |
Jan 10, 2006 | 33.66 | 34.48 | 33.56 | 34.38 | 2,127,491 | +0.65(+1.93%) |
Jan 09, 2006 | 33.47 | 33.90 | 33.46 | 33.73 | 1,028,757 | +0.21(+0.64%) |
Jan 06, 2006 | 33.39 | 33.66 | 32.92 | 33.51 | 887,394 | +0.45(+1.37%) |
Jan 05, 2006 | 33.16 | 33.38 | 32.97 | 33.06 | 816,242 | -0.09(-0.28%) |
Jan 04, 2006 | 33.56 | 33.67 | 33.00 | 33.16 | 1,853,453 | -0.45(-1.34%) |
Jan 03, 2006 | 33.26 | 33.61 | 32.52 | 33.61 | 1,470,223 | +0.71(+2.15%) |
Dec 30, 2005 | 32.95 | 33.00 | 32.70 | 32.90 | 700,710 | -0.32(-0.95%) |
Dec 29, 2005 | 33.32 | 33.49 | 33.05 | 33.22 | 627,445 | +0.03(+0.10%) |
Dec 28, 2005 | 32.97 | 33.37 | 32.97 | 33.18 | 578,132 | +0.25(+0.75%) |
Dec 27, 2005 | 33.39 | 33.69 | 32.84 | 32.94 | 920,504 | -0.35(-1.04%) |
Dec 23, 2005 | 33.02 | 33.32 | 33.02 | 33.28 | 696,013 | +0.22(+0.66%) |
Dec 22, 2005 | 33.00 | 33.13 | 32.90 | 33.06 | 694,839 | +0.27(+0.83%) |
Dec 21, 2005 | 32.90 | 33.11 | 32.69 | 32.79 | 988,602 | +0.14(+0.44%) |
Dec 20, 2005 | 32.22 | 32.95 | 31.82 | 32.65 | 1,756,941 | +0.55(+1.70%) |
Dec 19, 2005 | 32.58 | 32.62 | 32.05 | 32.10 | 1,115,171 | -0.48(-1.46%) |
Dec 16, 2005 | 32.51 | 32.81 | 32.44 | 32.58 | 1,252,308 | +0.07(+0.22%) |
Dec 15, 2005 | 32.31 | 32.55 | 32.28 | 32.51 | 1,518,596 | +0.20(+0.63%) |
Dec 14, 2005 | 32.36 | 32.73 | 32.15 | 32.30 | 1,292,697 | +0.09(+0.26%) |
Dec 13, 2005 | 32.01 | 32.30 | 31.80 | 32.22 | 1,027,113 | +0.15(+0.48%) |
Dec 12, 2005 | 31.56 | 32.15 | 31.56 | 32.06 | 1,561,334 | +0.77(+2.46%) |
Dec 09, 2005 | 31.22 | 31.46 | 31.11 | 31.29 | 667,130 | +0.10(+0.31%) |
Dec 08, 2005 | 31.29 | 31.45 | 30.80 | 31.19 | 2,362,314 | -0.09(-0.30%) |
Dec 07, 2005 | 32.11 | 32.13 | 31.15 | 31.29 | 1,958,889 | -0.84(-2.61%) |
Dec 06, 2005 | 32.11 | 32.45 | 32.07 | 32.13 | 1,301,855 | +0.09(+0.28%) |
Dec 05, 2005 | 32.19 | 32.22 | 31.80 | 32.04 | 978,974 | -0.26(-0.82%) |
Dec 02, 2005 | 32.36 | 32.49 | 32.17 | 32.30 | 1,211,449 | -0.00(-0.01%) |