Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.03 | 39.59 | 38.87 | 39.48 | 1,370,800 | +0.53(+1.36%) |
Sep 28, 2006 | 38.83 | 39.58 | 38.83 | 38.95 | 2,053,000 | +0.12(+0.31%) |
Sep 27, 2006 | 39.00 | 39.30 | 38.69 | 38.83 | 1,468,200 | -0.32(-0.82%) |
Sep 26, 2006 | 38.81 | 39.40 | 38.65 | 39.15 | 1,122,000 | +0.15(+0.38%) |
Sep 25, 2006 | 38.66 | 39.15 | 38.40 | 39.00 | 1,171,800 | +0.59(+1.54%) |
Sep 22, 2006 | 38.64 | 38.71 | 38.15 | 38.41 | 939,800 | -0.37(-0.95%) |
Sep 21, 2006 | 37.99 | 38.95 | 37.64 | 38.78 | 2,575,400 | +0.64(+1.68%) |
Sep 20, 2006 | 36.50 | 39.07 | 36.47 | 38.14 | 2,480,600 | +1.92(+5.30%) |
Sep 19, 2006 | 36.20 | 36.40 | 35.80 | 36.22 | 990,100 | -0.05(-0.14%) |
Sep 18, 2006 | 36.27 | 36.52 | 36.12 | 36.27 | 834,900 | +0.25(+0.69%) |
Sep 15, 2006 | 36.09 | 36.42 | 35.89 | 36.02 | 1,343,700 | +0.71(+2.01%) |
Sep 14, 2006 | 35.46 | 35.75 | 35.04 | 35.31 | 668,800 | -0.40(-1.12%) |
Sep 13, 2006 | 35.39 | 35.71 | 35.05 | 35.71 | 635,000 | +0.21(+0.59%) |
Sep 12, 2006 | 34.90 | 35.50 | 34.90 | 35.50 | 636,200 | +0.60(+1.72%) |
Sep 11, 2006 | 34.60 | 35.00 | 34.45 | 34.90 | 465,500 | +0.29(+0.84%) |
Sep 08, 2006 | 34.59 | 34.85 | 34.29 | 34.61 | 432,600 | +0.01(+0.03%) |
Sep 07, 2006 | 34.10 | 34.78 | 34.00 | 34.60 | 825,200 | +0.47(+1.38%) |
Sep 06, 2006 | 34.38 | 34.40 | 33.92 | 34.13 | 893,000 | -0.67(-1.93%) |
Sep 05, 2006 | 34.60 | 35.14 | 34.45 | 34.80 | 941,500 | +0.11(+0.32%) |
Sep 01, 2006 | 34.94 | 34.99 | 34.62 | 34.69 | 475,700 | -0.10(-0.29%) |
Aug 31, 2006 | 34.57 | 34.82 | 34.38 | 34.79 | 611,400 | +0.22(+0.64%) |
Aug 30, 2006 | 34.65 | 34.71 | 34.37 | 34.57 | 773,400 | -0.12(-0.35%) |
Aug 29, 2006 | 34.38 | 34.69 | 33.75 | 34.69 | 859,100 | +0.31(+0.90%) |
Aug 28, 2006 | 33.52 | 34.46 | 33.48 | 34.38 | 1,003,200 | +0.93(+2.78%) |
Aug 25, 2006 | 33.70 | 33.78 | 33.26 | 33.45 | 764,000 | -0.42(-1.24%) |
Aug 24, 2006 | 33.92 | 34.10 | 33.62 | 33.87 | 644,700 | +0.00(+0.00%) |
Aug 23, 2006 | 33.89 | 34.11 | 33.57 | 33.87 | 1,358,700 | -0.14(-0.41%) |
Aug 22, 2006 | 34.13 | 34.36 | 33.80 | 34.01 | 781,400 | -0.27(-0.79%) |
Aug 21, 2006 | 34.78 | 34.82 | 34.07 | 34.28 | 580,100 | -0.68(-1.95%) |
Aug 18, 2006 | 34.97 | 35.00 | 34.78 | 34.96 | 647,100 | +0.04(+0.11%) |
Aug 17, 2006 | 35.00 | 35.10 | 34.58 | 34.92 | 763,200 | -0.17(-0.48%) |
Aug 16, 2006 | 33.96 | 35.22 | 33.91 | 35.09 | 1,209,100 | +1.18(+3.48%) |
Aug 15, 2006 | 33.39 | 34.02 | 33.30 | 33.91 | 813,900 | +0.76(+2.29%) |
Aug 14, 2006 | 32.90 | 33.58 | 32.75 | 33.15 | 904,700 | +0.50(+1.53%) |
Aug 11, 2006 | 32.73 | 32.90 | 32.46 | 32.65 | 821,500 | -0.29(-0.88%) |
Aug 10, 2006 | 32.78 | 33.01 | 32.63 | 32.94 | 815,300 | +0.12(+0.37%) |
Aug 09, 2006 | 33.01 | 33.17 | 32.82 | 32.82 | 1,002,200 | +0.06(+0.18%) |
Aug 08, 2006 | 32.57 | 32.96 | 32.53 | 32.76 | 1,163,800 | +0.22(+0.68%) |
Aug 07, 2006 | 32.67 | 32.72 | 32.39 | 32.54 | 973,900 | -0.27(-0.82%) |
Aug 04, 2006 | 33.25 | 33.28 | 32.63 | 32.81 | 952,700 | -0.02(-0.06%) |
Aug 03, 2006 | 32.24 | 32.98 | 32.22 | 32.83 | 1,086,300 | +0.07(+0.21%) |
Aug 02, 2006 | 31.99 | 32.81 | 31.86 | 32.76 | 1,426,100 | +0.87(+2.73%) |
Aug 01, 2006 | 32.00 | 32.30 | 31.73 | 31.89 | 951,500 | -0.25(-0.78%) |
Jul 31, 2006 | 32.02 | 32.25 | 31.69 | 32.14 | 1,237,000 | -0.19(-0.59%) |
Jul 28, 2006 | 32.68 | 32.69 | 31.64 | 32.33 | 2,443,400 | -0.35(-1.07%) |
Jul 27, 2006 | 34.90 | 35.60 | 32.02 | 32.68 | 3,056,600 | -1.95(-5.63%) |
Jul 26, 2006 | 33.93 | 34.65 | 33.93 | 34.63 | 1,515,400 | +0.95(+2.82%) |
Jul 25, 2006 | 33.05 | 33.89 | 32.90 | 33.68 | 2,382,900 | +0.48(+1.45%) |
Jul 24, 2006 | 32.60 | 33.36 | 32.57 | 33.20 | 1,239,500 | +0.74(+2.28%) |
Jul 21, 2006 | 33.00 | 33.00 | 32.27 | 32.46 | 961,900 | -0.54(-1.64%) |
Jul 20, 2006 | 33.51 | 33.75 | 33.00 | 33.00 | 766,900 | -0.50(-1.49%) |
Jul 19, 2006 | 33.25 | 33.60 | 33.19 | 33.50 | 1,752,100 | +0.25(+0.75%) |
Jul 18, 2006 | 33.71 | 33.76 | 32.83 | 33.25 | 1,271,000 | -0.36(-1.07%) |
Jul 17, 2006 | 33.71 | 33.99 | 33.55 | 33.61 | 636,200 | -0.29(-0.86%) |
Jul 14, 2006 | 34.18 | 34.25 | 33.54 | 33.90 | 799,500 | -0.58(-1.68%) |
Jul 13, 2006 | 35.52 | 35.58 | 34.38 | 34.48 | 1,358,800 | -1.04(-2.93%) |
Jul 12, 2006 | 35.80 | 35.99 | 35.36 | 35.52 | 802,900 | -0.42(-1.17%) |
Jul 11, 2006 | 35.30 | 36.08 | 35.11 | 35.94 | 955,900 | +0.51(+1.44%) |
Jul 10, 2006 | 35.65 | 35.86 | 35.21 | 35.43 | 608,900 | -0.12(-0.34%) |
Jul 07, 2006 | 36.50 | 36.50 | 35.27 | 35.55 | 1,391,100 | -1.18(-3.21%) |
Jul 06, 2006 | 36.39 | 37.01 | 36.28 | 36.73 | 740,100 | +0.32(+0.88%) |
Jul 05, 2006 | 36.45 | 36.71 | 36.10 | 36.41 | 773,000 | -0.21(-0.57%) |
Jul 03, 2006 | 36.89 | 36.89 | 36.38 | 36.62 | 237,600 | -0.02(-0.05%) |
Jun 30, 2006 | 36.62 | 37.01 | 36.43 | 36.64 | 965,500 | +0.02(+0.05%) |
Jun 29, 2006 | 34.80 | 36.65 | 34.80 | 36.62 | 1,596,900 | +1.80(+5.17%) |
Jun 28, 2006 | 34.51 | 34.87 | 34.05 | 34.82 | 1,443,000 | +0.32(+0.93%) |
Jun 27, 2006 | 35.31 | 35.31 | 34.50 | 34.50 | 957,200 | -0.94(-2.65%) |
Jun 26, 2006 | 35.57 | 35.87 | 35.29 | 35.44 | 1,220,000 | -0.23(-0.64%) |
Jun 23, 2006 | 35.79 | 36.06 | 35.55 | 35.67 | 820,000 | -0.31(-0.86%) |
Jun 22, 2006 | 35.84 | 36.10 | 35.62 | 35.98 | 869,600 | +0.05(+0.14%) |
Jun 21, 2006 | 35.10 | 36.22 | 35.08 | 35.93 | 1,820,100 | +0.73(+2.07%) |
Jun 20, 2006 | 34.98 | 35.40 | 34.64 | 35.20 | 877,800 | +0.19(+0.54%) |
Jun 19, 2006 | 35.66 | 35.86 | 34.99 | 35.01 | 520,800 | -0.52(-1.46%) |
Jun 16, 2006 | 35.20 | 35.62 | 35.00 | 35.53 | 1,287,000 | +0.08(+0.23%) |
Jun 15, 2006 | 34.98 | 35.68 | 34.82 | 35.45 | 1,854,200 | +0.47(+1.34%) |
Jun 14, 2006 | 35.33 | 35.82 | 34.92 | 34.98 | 1,119,200 | -0.48(-1.35%) |
Jun 13, 2006 | 35.36 | 35.85 | 35.17 | 35.46 | 1,369,000 | -0.05(-0.14%) |
Jun 12, 2006 | 36.50 | 36.85 | 35.45 | 35.51 | 1,031,900 | -0.80(-2.20%) |
Jun 09, 2006 | 36.71 | 37.11 | 36.23 | 36.31 | 1,077,300 | -0.11(-0.30%) |
Jun 08, 2006 | 36.79 | 36.80 | 35.92 | 36.42 | 3,151,000 | -0.39(-1.06%) |
Jun 07, 2006 | 37.34 | 37.36 | 36.69 | 36.81 | 1,336,900 | -0.53(-1.42%) |
Jun 06, 2006 | 38.10 | 38.15 | 37.10 | 37.34 | 1,542,700 | -0.85(-2.23%) |
Jun 05, 2006 | 38.38 | 38.48 | 38.03 | 38.19 | 1,112,100 | -0.39(-1.01%) |
Jun 02, 2006 | 38.69 | 38.99 | 37.93 | 38.58 | 978,400 | -0.09(-0.23%) |
Jun 01, 2006 | 39.15 | 39.15 | 38.50 | 38.67 | 1,281,100 | -0.41(-1.05%) |
May 31, 2006 | 38.49 | 39.09 | 38.38 | 39.08 | 1,611,100 | +0.64(+1.66%) |
May 30, 2006 | 39.30 | 39.30 | 38.41 | 38.44 | 870,900 | -1.13(-2.86%) |
May 26, 2006 | 39.86 | 39.93 | 39.42 | 39.57 | 302,400 | -0.15(-0.38%) |
May 25, 2006 | 39.84 | 39.97 | 39.31 | 39.72 | 497,500 | +0.16(+0.40%) |
May 24, 2006 | 38.53 | 39.67 | 38.50 | 39.56 | 1,334,000 | +0.85(+2.20%) |
May 23, 2006 | 38.49 | 38.89 | 38.19 | 38.71 | 1,467,800 | +0.22(+0.57%) |
May 22, 2006 | 38.80 | 38.81 | 38.11 | 38.49 | 977,500 | -0.70(-1.79%) |
May 19, 2006 | 38.90 | 39.63 | 38.79 | 39.19 | 958,300 | +0.43(+1.11%) |
May 18, 2006 | 38.35 | 39.19 | 38.34 | 38.76 | 1,802,300 | +0.47(+1.23%) |
May 17, 2006 | 38.55 | 38.90 | 38.03 | 38.29 | 771,900 | -0.56(-1.44%) |
May 16, 2006 | 39.04 | 39.18 | 38.51 | 38.85 | 626,500 | -0.19(-0.49%) |
May 15, 2006 | 38.85 | 39.21 | 38.55 | 39.04 | 1,089,400 | -0.05(-0.13%) |
May 12, 2006 | 39.97 | 39.97 | 39.06 | 39.09 | 1,067,400 | -0.88(-2.20%) |
May 11, 2006 | 40.78 | 40.80 | 39.96 | 39.97 | 587,100 | -0.93(-2.27%) |
May 10, 2006 | 40.94 | 41.10 | 40.73 | 40.90 | 654,400 | -0.23(-0.56%) |
May 09, 2006 | 40.89 | 41.23 | 40.89 | 41.13 | 842,200 | +0.05(+0.12%) |
May 08, 2006 | 40.66 | 41.25 | 40.66 | 41.08 | 1,042,100 | +0.17(+0.42%) |
May 05, 2006 | 40.70 | 41.00 | 40.37 | 40.91 | 686,500 | -0.09(-0.22%) |
May 04, 2006 | 40.23 | 41.00 | 40.13 | 41.00 | 833,600 | +0.88(+2.19%) |
May 03, 2006 | 39.94 | 40.41 | 39.72 | 40.12 | 1,292,800 | +0.19(+0.48%) |
May 02, 2006 | 39.88 | 40.03 | 39.74 | 39.93 | 751,000 | +0.03(+0.08%) |
May 01, 2006 | 39.20 | 40.05 | 39.14 | 39.90 | 2,053,600 | +0.50(+1.27%) |
Apr 28, 2006 | 39.63 | 39.63 | 38.76 | 39.40 | 1,431,000 | -0.20(-0.51%) |
Apr 27, 2006 | 40.75 | 41.27 | 37.84 | 39.60 | 6,479,600 | -4.36(-9.92%) |
Apr 26, 2006 | 43.48 | 44.45 | 43.38 | 43.96 | 2,481,400 | +1.34(+3.14%) |
Apr 25, 2006 | 42.01 | 42.82 | 41.81 | 42.62 | 697,500 | +0.61(+1.45%) |
Apr 24, 2006 | 42.30 | 42.41 | 41.82 | 42.01 | 1,047,200 | -0.27(-0.64%) |
Apr 21, 2006 | 43.04 | 43.04 | 42.10 | 42.28 | 880,900 | -0.72(-1.67%) |
Apr 20, 2006 | 42.85 | 43.22 | 42.50 | 43.00 | 717,600 | -0.01(-0.02%) |
Apr 19, 2006 | 43.00 | 44.00 | 42.96 | 43.01 | 1,062,000 | -0.01(-0.02%) |
Apr 18, 2006 | 41.43 | 43.13 | 41.43 | 43.02 | 908,500 | +1.60(+3.86%) |
Apr 17, 2006 | 41.28 | 41.43 | 41.20 | 41.42 | 654,900 | +0.32(+0.78%) |
Apr 13, 2006 | 41.35 | 41.26 | 40.92 | 41.10 | 856,800 | -0.25(-0.60%) |
Apr 12, 2006 | 41.48 | 41.64 | 41.30 | 41.35 | 926,100 | -0.23(-0.55%) |
Apr 11, 2006 | 41.72 | 41.95 | 41.28 | 41.58 | 564,000 | -0.30(-0.72%) |
Apr 10, 2006 | 42.13 | 42.14 | 41.67 | 41.88 | 657,100 | -0.37(-0.88%) |
Apr 07, 2006 | 42.35 | 42.83 | 42.10 | 42.25 | 442,200 | -0.02(-0.05%) |
Apr 06, 2006 | 42.50 | 42.65 | 42.00 | 42.27 | 412,500 | -0.15(-0.35%) |
Apr 05, 2006 | 42.02 | 42.61 | 41.96 | 42.42 | 423,800 | +0.27(+0.64%) |
Apr 04, 2006 | 42.40 | 42.54 | 42.02 | 42.15 | 1,172,700 | -0.16(-0.38%) |
Apr 03, 2006 | 41.80 | 42.62 | 41.63 | 42.31 | 967,100 | +0.52(+1.24%) |
Mar 31, 2006 | 42.00 | 42.36 | 41.78 | 41.79 | 788,800 | -0.21(-0.50%) |
Mar 30, 2006 | 42.10 | 42.20 | 41.61 | 42.00 | 927,700 | -0.29(-0.69%) |
Mar 29, 2006 | 41.58 | 42.79 | 40.95 | 42.29 | 1,893,700 | +0.71(+1.71%) |
Mar 28, 2006 | 39.82 | 41.96 | 39.73 | 41.58 | 2,016,800 | +1.83(+4.60%) |
Mar 27, 2006 | 38.99 | 40.00 | 38.95 | 39.75 | 800,200 | +0.63(+1.61%) |
Mar 24, 2006 | 39.29 | 39.31 | 39.02 | 39.12 | 790,100 | -0.21(-0.53%) |
Mar 23, 2006 | 39.07 | 39.42 | 38.89 | 39.33 | 954,100 | +0.12(+0.31%) |
Mar 22, 2006 | 39.15 | 39.42 | 38.94 | 39.21 | 312,500 | -0.03(-0.08%) |
Mar 21, 2006 | 39.33 | 39.70 | 39.09 | 39.24 | 486,700 | +0.06(+0.15%) |
Mar 20, 2006 | 39.42 | 39.71 | 39.17 | 39.18 | 366,900 | -0.28(-0.71%) |
Mar 17, 2006 | 39.47 | 39.52 | 38.77 | 39.46 | 947,000 | +0.12(+0.31%) |
Mar 16, 2006 | 39.62 | 39.77 | 39.31 | 39.34 | 607,300 | -0.26(-0.66%) |
Mar 15, 2006 | 39.98 | 40.14 | 39.52 | 39.60 | 955,400 | -0.56(-1.39%) |
Mar 14, 2006 | 39.61 | 40.25 | 39.42 | 40.16 | 507,900 | +0.35(+0.88%) |
Mar 13, 2006 | 39.93 | 40.25 | 39.78 | 39.81 | 354,900 | +0.03(+0.08%) |
Mar 10, 2006 | 39.93 | 40.20 | 39.64 | 39.78 | 595,400 | -0.16(-0.40%) |
Mar 09, 2006 | 39.60 | 40.25 | 39.51 | 39.94 | 913,700 | +0.40(+1.01%) |
Mar 08, 2006 | 39.12 | 39.72 | 38.93 | 39.54 | 836,900 | +0.32(+0.82%) |
Mar 07, 2006 | 38.78 | 39.29 | 38.66 | 39.22 | 590,700 | +0.30(+0.77%) |
Mar 06, 2006 | 39.16 | 39.54 | 38.55 | 38.92 | 369,800 | -0.43(-1.09%) |
Mar 03, 2006 | 39.02 | 39.97 | 38.79 | 39.35 | 699,700 | -0.43(-1.08%) |
Mar 02, 2006 | 39.60 | 39.89 | 39.43 | 39.78 | 550,400 | -0.29(-0.72%) |
Mar 01, 2006 | 39.68 | 40.19 | 39.38 | 40.07 | 923,000 | -0.02(-0.05%) |
Feb 28, 2006 | 40.27 | 40.78 | 39.81 | 40.09 | 1,863,400 | -0.18(-0.45%) |
Feb 27, 2006 | 40.00 | 40.84 | 39.87 | 40.27 | 1,495,500 | +0.35(+0.88%) |
Feb 24, 2006 | 39.35 | 39.96 | 39.25 | 39.92 | 1,089,700 | +0.82(+2.10%) |
Feb 23, 2006 | 38.64 | 39.39 | 38.55 | 39.10 | 928,000 | +0.21(+0.54%) |
Feb 22, 2006 | 39.00 | 39.14 | 38.81 | 38.89 | 1,236,600 | -0.05(-0.13%) |
Feb 21, 2006 | 39.24 | 39.24 | 38.82 | 38.94 | 589,300 | -0.72(-1.82%) |
Feb 17, 2006 | 39.57 | 39.91 | 39.00 | 39.66 | 924,100 | +0.06(+0.15%) |
Feb 16, 2006 | 38.32 | 39.60 | 38.32 | 39.60 | 1,180,600 | +1.47(+3.86%) |
Feb 15, 2006 | 38.54 | 38.65 | 38.13 | 38.13 | 1,014,000 | -0.37(-0.96%) |
Feb 14, 2006 | 38.51 | 38.95 | 38.45 | 38.50 | 1,297,500 | -0.04(-0.10%) |
Feb 13, 2006 | 38.79 | 38.83 | 38.46 | 38.54 | 563,800 | -0.25(-0.64%) |
Feb 10, 2006 | 38.35 | 38.91 | 37.87 | 38.79 | 1,211,900 | -0.04(-0.10%) |
Feb 09, 2006 | 38.75 | 38.97 | 38.61 | 38.83 | 1,419,100 | -0.02(-0.05%) |
Feb 08, 2006 | 38.50 | 38.95 | 38.31 | 38.85 | 1,336,400 | +0.03(+0.08%) |
Feb 07, 2006 | 37.82 | 39.16 | 37.80 | 38.82 | 1,672,600 | +1.16(+3.08%) |
Feb 06, 2006 | 38.16 | 38.27 | 37.52 | 37.66 | 1,492,100 | -0.67(-1.75%) |
Feb 03, 2006 | 38.05 | 38.42 | 38.05 | 38.33 | 1,058,100 | -0.01(-0.03%) |
Feb 02, 2006 | 37.80 | 38.53 | 37.78 | 38.34 | 2,047,600 | +0.33(+0.87%) |
Feb 01, 2006 | 37.21 | 38.08 | 37.17 | 38.01 | 1,205,500 | +0.86(+2.31%) |
Jan 31, 2006 | 37.35 | 37.52 | 37.06 | 37.15 | 1,421,200 | -0.37(-0.99%) |
Jan 30, 2006 | 37.55 | 37.95 | 37.30 | 37.52 | 888,200 | +0.03(+0.08%) |
Jan 27, 2006 | 36.80 | 37.69 | 36.58 | 37.49 | 1,137,200 | +0.68(+1.85%) |
Jan 26, 2006 | 37.50 | 37.92 | 36.37 | 36.81 | 2,452,300 | -0.09(-0.24%) |
Jan 25, 2006 | 37.34 | 37.44 | 36.72 | 36.90 | 1,444,500 | -0.44(-1.18%) |
Jan 24, 2006 | 37.20 | 37.41 | 37.00 | 37.34 | 1,901,200 | +0.09(+0.24%) |
Jan 23, 2006 | 37.50 | 37.90 | 37.20 | 37.25 | 917,400 | -0.11(-0.29%) |
Jan 20, 2006 | 38.45 | 38.64 | 37.28 | 37.36 | 1,825,800 | -1.14(-2.96%) |
Jan 19, 2006 | 37.72 | 38.50 | 37.60 | 38.50 | 2,471,700 | +0.77(+2.04%) |
Jan 18, 2006 | 37.49 | 37.98 | 37.20 | 37.73 | 1,324,700 | +0.24(+0.64%) |
Jan 17, 2006 | 38.15 | 38.68 | 37.01 | 37.49 | 2,872,500 | +0.49(+1.32%) |
Jan 13, 2006 | 36.72 | 37.06 | 36.43 | 37.00 | 853,600 | +0.23(+0.63%) |
Jan 12, 2006 | 36.70 | 37.05 | 36.40 | 36.77 | 923,400 | +0.07(+0.19%) |
Jan 11, 2006 | 36.60 | 36.77 | 36.25 | 36.70 | 1,334,200 | +0.01(+0.03%) |
Jan 10, 2006 | 35.70 | 36.83 | 35.54 | 36.69 | 2,566,100 | +0.99(+2.77%) |
Jan 09, 2006 | 34.94 | 36.04 | 34.94 | 35.70 | 1,832,700 | +0.91(+2.62%) |
Jan 06, 2006 | 34.20 | 34.79 | 34.15 | 34.79 | 4,427,900 | +0.64(+1.87%) |
Jan 05, 2006 | 33.94 | 34.20 | 33.87 | 34.15 | 3,077,700 | +0.20(+0.59%) |
Jan 04, 2006 | 34.00 | 34.20 | 33.60 | 33.95 | 2,877,200 | -0.04(-0.12%) |
Jan 03, 2006 | 34.20 | 34.30 | 33.80 | 33.99 | 1,512,600 | +0.05(+0.15%) |
Dec 30, 2005 | 34.05 | 34.09 | 33.85 | 33.94 | 928,400 | -0.14(-0.41%) |
Dec 29, 2005 | 34.10 | 34.17 | 34.04 | 34.08 | 1,019,000 | +0.03(+0.09%) |
Dec 28, 2005 | 33.87 | 34.23 | 33.52 | 34.05 | 1,561,100 | +0.18(+0.53%) |
Dec 27, 2005 | 34.42 | 34.47 | 33.70 | 33.87 | 794,400 | -0.60(-1.74%) |
Dec 23, 2005 | 34.53 | 34.65 | 34.33 | 34.47 | 1,439,000 | +0.09(+0.26%) |
Dec 22, 2005 | 34.04 | 34.50 | 33.98 | 34.38 | 2,067,000 | +0.38(+1.12%) |
Dec 21, 2005 | 34.40 | 34.41 | 33.90 | 34.00 | 1,950,700 | -0.27(-0.79%) |
Dec 20, 2005 | 34.07 | 34.52 | 34.02 | 34.27 | 758,800 | +0.14(+0.41%) |
Dec 19, 2005 | 34.47 | 34.55 | 34.11 | 34.13 | 884,300 | -0.43(-1.24%) |
Dec 16, 2005 | 34.26 | 35.00 | 34.35 | 34.56 | 3,615,700 | +0.31(+0.91%) |
Dec 15, 2005 | 34.25 | 34.49 | 34.11 | 34.25 | 2,883,200 | -0.10(-0.29%) |
Dec 14, 2005 | 34.37 | 34.63 | 34.12 | 34.35 | 2,945,100 | -0.02(-0.06%) |
Dec 13, 2005 | 34.70 | 34.81 | 34.00 | 34.37 | 1,967,700 | -0.58(-1.66%) |
Dec 12, 2005 | 34.77 | 35.13 | 34.65 | 34.95 | 1,164,900 | +0.13(+0.37%) |
Dec 09, 2005 | 34.30 | 34.95 | 34.20 | 34.82 | 944,400 | +0.52(+1.52%) |
Dec 08, 2005 | 34.54 | 34.77 | 34.18 | 34.30 | 3,522,900 | -0.27(-0.78%) |
Dec 07, 2005 | 34.00 | 34.59 | 33.95 | 34.57 | 2,356,400 | +0.45(+1.32%) |
Dec 06, 2005 | 33.85 | 34.19 | 33.74 | 34.12 | 1,313,200 | +0.35(+1.04%) |
Dec 05, 2005 | 33.14 | 33.88 | 33.08 | 33.77 | 1,568,100 | -0.04(-0.12%) |
Dec 02, 2005 | 33.80 | 34.03 | 33.55 | 33.81 | 1,260,600 | -0.08(-0.24%) |
Dec 01, 2005 | 33.77 | 34.10 | 33.50 | 33.89 | 2,013,000 | -0.06(-0.18%) |
Nov 30, 2005 | 32.73 | 34.25 | 32.55 | 33.95 | 3,025,500 | +1.40(+4.30%) |
Nov 29, 2005 | 32.76 | 32.80 | 32.47 | 32.55 | 1,148,300 | -0.09(-0.28%) |
Nov 28, 2005 | 32.35 | 32.75 | 32.30 | 32.64 | 2,184,500 | +0.34(+1.05%) |
Nov 25, 2005 | 32.30 | 32.51 | 32.15 | 32.30 | 680,200 | +0.00(+0.00%) |
Nov 23, 2005 | 30.66 | 32.91 | 30.56 | 32.30 | 3,420,200 | +1.58(+5.14%) |
Nov 22, 2005 | 30.56 | 30.88 | 30.40 | 30.72 | 1,434,200 | +0.13(+0.42%) |
Nov 21, 2005 | 29.67 | 30.60 | 29.67 | 30.59 | 2,707,800 | +0.84(+2.82%) |
Nov 18, 2005 | 30.00 | 30.00 | 29.64 | 29.75 | 1,647,200 | +0.03(+0.10%) |
Nov 17, 2005 | 29.75 | 29.90 | 29.63 | 29.72 | 1,856,600 | +0.03(+0.10%) |
Nov 16, 2005 | 29.25 | 30.04 | 29.23 | 29.69 | 1,724,500 | +0.42(+1.43%) |
Nov 15, 2005 | 29.80 | 30.00 | 29.10 | 29.27 | 1,097,300 | -0.60(-2.01%) |
Nov 14, 2005 | 29.97 | 30.16 | 29.82 | 29.87 | 1,521,400 | -0.01(-0.03%) |
Nov 11, 2005 | 29.47 | 30.04 | 29.45 | 29.88 | 1,576,500 | +0.33(+1.12%) |
Nov 10, 2005 | 29.80 | 30.04 | 29.51 | 29.55 | 1,051,900 | -0.10(-0.34%) |
Nov 09, 2005 | 29.73 | 30.00 | 29.63 | 29.65 | 1,509,500 | -0.04(-0.13%) |
Nov 08, 2005 | 29.70 | 29.84 | 29.38 | 29.69 | 1,296,700 | -0.21(-0.70%) |
Nov 07, 2005 | 29.97 | 30.09 | 29.74 | 29.90 | 1,030,800 | -0.10(-0.33%) |
Nov 04, 2005 | 30.35 | 30.35 | 29.80 | 30.00 | 1,112,100 | -0.25(-0.83%) |
Nov 03, 2005 | 30.21 | 30.57 | 29.84 | 30.25 | 1,302,500 | +0.14(+0.46%) |
Nov 02, 2005 | 30.10 | 30.79 | 29.85 | 30.11 | 1,435,100 | -0.08(-0.26%) |
Nov 01, 2005 | 29.97 | 30.58 | 29.97 | 30.19 | 1,217,200 | -0.03(-0.10%) |
Oct 31, 2005 | 30.00 | 30.56 | 29.99 | 30.22 | 1,272,000 | +0.30(+1.00%) |
Oct 28, 2005 | 30.40 | 30.46 | 29.09 | 29.92 | 2,404,000 | -0.41(-1.35%) |
Oct 27, 2005 | 30.75 | 31.27 | 30.25 | 30.33 | 1,579,000 | -0.07(-0.23%) |
Oct 26, 2005 | 30.75 | 30.95 | 30.22 | 30.40 | 1,851,900 | -0.58(-1.87%) |
Oct 25, 2005 | 31.12 | 31.51 | 30.77 | 30.98 | 792,500 | -0.35(-1.12%) |
Oct 24, 2005 | 31.21 | 31.66 | 30.75 | 31.33 | 1,410,700 | +0.09(+0.29%) |
Oct 21, 2005 | 31.34 | 31.45 | 31.04 | 31.24 | 820,700 | -0.04(-0.13%) |
Oct 20, 2005 | 31.65 | 32.30 | 31.10 | 31.28 | 746,500 | -0.39(-1.23%) |
Oct 19, 2005 | 31.31 | 31.69 | 30.92 | 31.67 | 838,000 | +0.07(+0.22%) |
Oct 18, 2005 | 31.85 | 31.93 | 31.48 | 31.60 | 1,062,600 | -0.32(-1.00%) |
Oct 17, 2005 | 32.48 | 32.51 | 31.67 | 31.92 | 1,188,800 | -0.66(-2.03%) |
Oct 14, 2005 | 32.70 | 32.99 | 32.09 | 32.58 | 954,400 | +0.23(+0.71%) |
Oct 13, 2005 | 32.60 | 32.87 | 32.09 | 32.35 | 1,562,800 | -0.50(-1.52%) |
Oct 12, 2005 | 40.00 | 33.03 | 32.21 | 32.85 | 3,158,100 | +0.61(+1.89%) |
Oct 11, 2005 | 34.00 | 34.50 | 31.79 | 32.24 | 6,918,900 | +1.29(+4.17%) |
Oct 10, 2005 | 31.03 | 31.21 | 30.78 | 30.95 | 605,300 | -0.11(-0.35%) |
Oct 07, 2005 | 31.09 | 31.14 | 30.94 | 31.06 | 989,000 | +0.01(+0.03%) |
Oct 06, 2005 | 31.00 | 31.15 | 30.96 | 31.05 | 1,303,400 | +0.05(+0.16%) |
Oct 05, 2005 | 31.54 | 31.72 | 31.00 | 31.00 | 611,200 | -0.70(-2.21%) |
Oct 04, 2005 | 32.38 | 32.85 | 31.63 | 31.70 | 636,800 | -0.68(-2.10%) |