Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.08 | 40.20 | 39.56 | 39.56 | 2,218,326 | -0.27(-0.68%) |
Aug 30, 2006 | 39.75 | 40.18 | 39.71 | 39.83 | 1,988,646 | +0.15(+0.38%) |
Aug 29, 2006 | 39.78 | 40.06 | 39.59 | 39.67 | 1,887,036 | -0.10(-0.25%) |
Aug 28, 2006 | 39.51 | 40.04 | 39.50 | 39.77 | 964,233 | +0.26(+0.67%) |
Aug 25, 2006 | 39.40 | 39.71 | 39.35 | 39.51 | 1,057,526 | -0.03(-0.07%) |
Aug 24, 2006 | 39.61 | 39.79 | 39.39 | 39.54 | 617,218 | +0.09(+0.23%) |
Aug 23, 2006 | 39.52 | 39.82 | 39.36 | 39.44 | 843,571 | +0.02(+0.05%) |
Aug 22, 2006 | 39.51 | 39.69 | 39.33 | 39.42 | 584,709 | -0.15(-0.37%) |
Aug 21, 2006 | 39.90 | 39.98 | 39.52 | 39.57 | 975,724 | -0.49(-1.22%) |
Aug 18, 2006 | 40.36 | 40.36 | 39.87 | 40.06 | 674,676 | -0.30(-0.75%) |
Aug 17, 2006 | 40.03 | 40.57 | 39.95 | 40.36 | 2,356,225 | +0.29(+0.73%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.63 | 40.07 | 1,248,347 | +0.38(+0.97%) |
Aug 15, 2006 | 39.09 | 39.85 | 39.05 | 39.69 | 1,492,391 | +0.98(+2.53%) |
Aug 14, 2006 | 38.84 | 39.08 | 38.62 | 38.71 | 1,100,317 | +0.12(+0.31%) |
Aug 11, 2006 | 39.06 | 39.15 | 38.48 | 38.59 | 1,297,337 | -0.46(-1.19%) |
Aug 10, 2006 | 39.09 | 39.50 | 38.96 | 39.05 | 1,065,238 | -0.03(-0.07%) |
Aug 09, 2006 | 39.08 | 39.57 | 39.05 | 39.08 | 1,151,727 | +0.01(+0.03%) |
Aug 08, 2006 | 38.91 | 39.15 | 38.88 | 39.07 | 1,490,426 | +0.25(+0.65%) |
Aug 07, 2006 | 39.14 | 39.24 | 38.75 | 38.81 | 1,259,385 | -0.28(-0.71%) |
Aug 04, 2006 | 39.50 | 39.53 | 38.69 | 39.09 | 1,363,867 | -0.26(-0.66%) |
Aug 03, 2006 | 39.19 | 39.48 | 38.80 | 39.35 | 1,380,954 | -0.13(-0.32%) |
Aug 02, 2006 | 38.34 | 39.93 | 37.15 | 39.48 | 4,393,106 | +0.68(+1.76%) |
Aug 01, 2006 | 39.67 | 39.67 | 38.79 | 38.80 | 2,412,927 | -0.85(-2.14%) |
Jul 31, 2006 | 39.73 | 39.95 | 39.58 | 39.64 | 1,269,062 | -0.21(-0.53%) |
Jul 28, 2006 | 40.04 | 40.28 | 39.77 | 39.85 | 949,264 | +0.16(+0.40%) |
Jul 27, 2006 | 39.34 | 40.15 | 39.34 | 39.69 | 1,196,786 | +0.33(+0.84%) |
Jul 26, 2006 | 39.78 | 39.78 | 39.21 | 39.36 | 939,587 | -0.58(-1.46%) |
Jul 25, 2006 | 39.24 | 40.05 | 39.14 | 39.95 | 1,341,791 | +0.75(+1.91%) |
Jul 24, 2006 | 38.91 | 39.25 | 38.85 | 39.20 | 1,068,413 | +0.30(+0.77%) |
Jul 21, 2006 | 39.50 | 39.50 | 38.78 | 38.90 | 1,177,885 | -0.55(-1.39%) |
Jul 20, 2006 | 39.95 | 40.06 | 39.45 | 39.45 | 1,142,957 | -0.50(-1.24%) |
Jul 19, 2006 | 39.48 | 40.13 | 39.48 | 39.95 | 718,374 | +0.60(+1.53%) |
Jul 18, 2006 | 39.36 | 39.62 | 39.13 | 39.34 | 1,113,170 | -0.17(-0.42%) |
Jul 17, 2006 | 39.14 | 39.66 | 39.03 | 39.51 | 568,983 | +0.40(+1.01%) |
Jul 14, 2006 | 39.68 | 39.69 | 38.73 | 39.11 | 1,435,841 | -0.67(-1.70%) |
Jul 13, 2006 | 40.28 | 40.28 | 39.78 | 39.79 | 977,388 | -0.54(-1.34%) |
Jul 12, 2006 | 40.66 | 40.71 | 40.30 | 40.33 | 763,584 | -0.33(-0.81%) |
Jul 11, 2006 | 40.39 | 40.66 | 40.19 | 40.66 | 745,893 | +0.21(+0.52%) |
Jul 10, 2006 | 40.29 | 40.67 | 40.29 | 40.45 | 466,466 | +0.19(+0.48%) |
Jul 07, 2006 | 40.17 | 40.44 | 40.10 | 40.26 | 408,857 | -0.05(-0.11%) |
Jul 06, 2006 | 40.05 | 40.35 | 40.05 | 40.30 | 700,078 | +0.19(+0.46%) |
Jul 05, 2006 | 40.01 | 40.20 | 39.94 | 40.12 | 908,287 | -0.30(-0.74%) |
Jul 03, 2006 | 40.34 | 40.47 | 40.14 | 40.42 | 379,977 | +0.09(+0.23%) |
Jun 30, 2006 | 40.64 | 40.67 | 40.29 | 40.32 | 1,517,038 | -0.32(-0.78%) |
Jun 29, 2006 | 40.34 | 40.67 | 40.28 | 40.64 | 988,123 | +0.44(+1.10%) |
Jun 28, 2006 | 40.34 | 40.37 | 39.79 | 40.20 | 755,721 | -0.15(-0.38%) |
Jun 27, 2006 | 40.26 | 40.46 | 40.20 | 40.35 | 850,829 | +0.07(+0.16%) |
Jun 26, 2006 | 40.13 | 40.32 | 40.03 | 40.28 | 1,212,511 | +0.15(+0.36%) |
Jun 23, 2006 | 39.88 | 40.40 | 39.75 | 40.14 | 1,023,808 | +0.17(+0.41%) |
Jun 22, 2006 | 39.55 | 40.08 | 39.50 | 39.97 | 1,231,109 | +0.36(+0.90%) |
Jun 21, 2006 | 39.62 | 40.08 | 39.61 | 39.62 | 1,496,625 | -0.20(-0.51%) |
Jun 20, 2006 | 40.05 | 40.18 | 39.76 | 39.82 | 1,157,322 | -0.32(-0.79%) |
Jun 19, 2006 | 40.57 | 40.66 | 40.00 | 40.14 | 782,938 | -0.35(-0.87%) |
Jun 16, 2006 | 40.38 | 40.94 | 40.38 | 40.49 | 1,244,718 | +0.02(+0.05%) |
Jun 15, 2006 | 40.26 | 40.47 | 40.01 | 40.47 | 874,720 | +0.21(+0.53%) |
Jun 14, 2006 | 40.53 | 40.65 | 39.86 | 40.26 | 1,461,546 | -0.42(-1.04%) |
Jun 13, 2006 | 40.63 | 41.10 | 40.42 | 40.68 | 1,019,725 | +0.06(+0.15%) |
Jun 12, 2006 | 40.84 | 41.21 | 40.61 | 40.62 | 684,806 | -0.13(-0.31%) |
Jun 09, 2006 | 40.58 | 40.96 | 40.43 | 40.75 | 1,022,144 | -0.07(-0.16%) |
Jun 08, 2006 | 40.61 | 40.83 | 39.93 | 40.81 | 1,982,446 | +0.16(+0.39%) |
Jun 07, 2006 | 40.67 | 41.07 | 40.64 | 40.65 | 664,394 | +0.05(+0.11%) |
Jun 06, 2006 | 41.00 | 41.01 | 40.23 | 40.61 | 1,199,659 | -0.26(-0.63%) |
Jun 05, 2006 | 41.55 | 41.67 | 40.81 | 40.87 | 1,061,911 | -0.85(-2.04%) |
Jun 02, 2006 | 41.82 | 41.96 | 41.31 | 41.72 | 1,436,143 | -0.19(-0.44%) |
Jun 01, 2006 | 41.78 | 42.05 | 41.63 | 41.90 | 862,170 | +0.11(+0.27%) |
May 31, 2006 | 41.60 | 42.09 | 41.56 | 41.79 | 1,582,358 | +0.30(+0.73%) |
May 30, 2006 | 41.33 | 41.71 | 41.19 | 41.49 | 1,305,653 | +0.02(+0.05%) |
May 26, 2006 | 41.33 | 41.59 | 41.06 | 41.47 | 959,092 | +0.28(+0.69%) |
May 25, 2006 | 40.49 | 41.18 | 40.42 | 41.18 | 1,576,613 | +0.83(+2.05%) |
May 24, 2006 | 39.99 | 40.51 | 39.93 | 40.36 | 1,799,035 | +0.37(+0.93%) |
May 23, 2006 | 40.05 | 40.22 | 39.94 | 39.99 | 826,939 | -0.03(-0.07%) |
May 22, 2006 | 39.85 | 40.37 | 39.77 | 40.01 | 991,903 | +0.03(+0.08%) |
May 19, 2006 | 40.00 | 40.03 | 39.59 | 39.98 | 1,433,270 | -0.02(-0.05%) |
May 18, 2006 | 39.91 | 40.38 | 39.72 | 40.00 | 1,111,355 | +0.09(+0.22%) |
May 17, 2006 | 41.53 | 41.53 | 39.91 | 39.91 | 1,752,917 | -0.80(-1.97%) |
May 16, 2006 | 40.81 | 40.92 | 40.59 | 40.71 | 895,132 | -0.15(-0.36%) |
May 15, 2006 | 40.21 | 40.87 | 40.10 | 40.86 | 878,500 | +0.67(+1.68%) |
May 12, 2006 | 40.47 | 40.65 | 40.14 | 40.18 | 710,814 | -0.29(-0.72%) |
May 11, 2006 | 40.77 | 40.82 | 40.28 | 40.47 | 936,411 | -0.33(-0.81%) |
May 10, 2006 | 40.87 | 41.35 | 40.75 | 40.81 | 1,021,237 | -0.20(-0.48%) |
May 09, 2006 | 41.33 | 41.56 | 41.00 | 41.00 | 866,706 | -0.24(-0.59%) |
May 08, 2006 | 40.84 | 41.37 | 40.83 | 41.25 | 1,193,308 | +0.32(+0.79%) |
May 05, 2006 | 41.10 | 41.14 | 40.91 | 40.92 | 1,622,276 | -0.08(-0.19%) |
May 04, 2006 | 41.26 | 41.50 | 40.80 | 41.00 | 1,804,478 | +0.33(+0.81%) |
May 03, 2006 | 41.33 | 41.34 | 40.26 | 40.67 | 4,972,220 | -1.93(-4.53%) |
May 02, 2006 | 42.10 | 42.89 | 41.94 | 42.60 | 1,363,565 | +0.51(+1.21%) |
May 01, 2006 | 42.35 | 42.62 | 41.90 | 42.10 | 1,637,246 | -0.35(-0.83%) |
Apr 28, 2006 | 42.72 | 42.77 | 42.26 | 42.45 | 1,002,337 | -0.31(-0.73%) |
Apr 27, 2006 | 42.84 | 43.39 | 42.51 | 42.76 | 2,368,775 | -0.07(-0.17%) |
Apr 26, 2006 | 41.56 | 42.99 | 41.54 | 42.83 | 3,833,194 | +1.21(+2.91%) |
Apr 25, 2006 | 41.33 | 41.63 | 41.18 | 41.62 | 1,657,054 | +0.40(+0.96%) |
Apr 24, 2006 | 40.97 | 41.32 | 40.97 | 41.22 | 960,755 | +0.13(+0.32%) |
Apr 21, 2006 | 41.16 | 41.16 | 40.79 | 41.09 | 2,540,090 | +0.24(+0.58%) |
Apr 20, 2006 | 40.34 | 40.94 | 40.21 | 40.85 | 1,583,417 | +0.56(+1.38%) |
Apr 19, 2006 | 39.88 | 40.31 | 39.79 | 40.30 | 1,474,701 | +0.55(+1.38%) |
Apr 18, 2006 | 39.37 | 39.82 | 39.24 | 39.75 | 1,289,777 | +0.46(+1.16%) |
Apr 17, 2006 | 39.28 | 39.42 | 39.13 | 39.29 | 909,194 | -0.03(-0.07%) |
Apr 13, 2006 | 39.41 | 39.56 | 39.25 | 39.32 | 2,004,522 | -0.09(-0.23%) |
Apr 12, 2006 | 39.07 | 39.44 | 39.05 | 39.41 | 1,445,518 | +0.36(+0.93%) |
Apr 11, 2006 | 39.26 | 39.32 | 38.72 | 39.05 | 1,712,848 | -0.22(-0.56%) |
Apr 10, 2006 | 38.99 | 39.35 | 38.74 | 39.26 | 732,889 | +0.34(+0.88%) |
Apr 07, 2006 | 39.36 | 39.38 | 38.91 | 38.92 | 1,400,459 | -0.44(-1.11%) |
Apr 06, 2006 | 40.36 | 40.36 | 39.34 | 39.36 | 2,038,997 | -0.90(-2.23%) |
Apr 05, 2006 | 40.54 | 40.67 | 40.10 | 40.26 | 1,169,116 | -0.17(-0.43%) |
Apr 04, 2006 | 40.13 | 40.57 | 40.10 | 40.43 | 1,019,120 | +0.19(+0.48%) |
Apr 03, 2006 | 39.60 | 40.65 | 39.60 | 40.24 | 1,715,570 | +0.65(+1.65%) |
Mar 31, 2006 | 40.01 | 40.22 | 39.54 | 39.58 | 1,000,673 | -0.52(-1.29%) |
Mar 30, 2006 | 39.85 | 40.19 | 39.71 | 40.10 | 1,122,847 | +0.18(+0.45%) |
Mar 29, 2006 | 40.34 | 40.34 | 39.83 | 39.92 | 1,353,888 | -0.39(-0.97%) |
Mar 28, 2006 | 40.98 | 40.98 | 40.25 | 40.31 | 1,162,462 | -0.66(-1.61%) |
Mar 27, 2006 | 40.94 | 41.26 | 40.81 | 40.97 | 527,553 | +0.06(+0.15%) |
Mar 24, 2006 | 40.96 | 40.98 | 40.60 | 40.91 | 616,915 | -0.04(-0.10%) |
Mar 23, 2006 | 41.03 | 41.23 | 40.88 | 40.95 | 951,078 | -0.15(-0.37%) |
Mar 22, 2006 | 41.03 | 41.33 | 40.67 | 41.10 | 713,384 | +0.19(+0.47%) |
Mar 21, 2006 | 40.98 | 41.43 | 40.89 | 40.91 | 740,299 | -0.06(-0.15%) |
Mar 20, 2006 | 41.06 | 41.55 | 40.96 | 40.97 | 753,756 | -0.24(-0.59%) |
Mar 17, 2006 | 41.23 | 41.53 | 40.81 | 41.22 | 1,223,549 | +0.29(+0.71%) |
Mar 16, 2006 | 39.84 | 40.96 | 39.84 | 40.92 | 1,073,554 | +0.27(+0.67%) |
Mar 15, 2006 | 40.44 | 41.05 | 40.44 | 40.65 | 940,343 | +0.24(+0.59%) |
Mar 14, 2006 | 40.80 | 40.96 | 40.30 | 40.42 | 1,578,578 | -0.65(-1.59%) |
Mar 13, 2006 | 41.04 | 41.33 | 40.91 | 41.07 | 713,384 | +0.19(+0.47%) |
Mar 10, 2006 | 41.18 | 41.36 | 40.68 | 40.88 | 1,176,525 | -0.17(-0.42%) |
Mar 09, 2006 | 40.97 | 41.31 | 40.90 | 41.05 | 947,600 | +0.21(+0.52%) |
Mar 08, 2006 | 40.40 | 40.91 | 40.39 | 40.84 | 1,059,643 | +0.27(+0.67%) |
Mar 07, 2006 | 40.34 | 40.72 | 40.34 | 40.57 | 1,012,467 | +0.30(+0.76%) |
Mar 06, 2006 | 40.34 | 40.41 | 40.17 | 40.26 | 758,745 | -0.02(-0.05%) |
Mar 03, 2006 | 40.51 | 40.72 | 40.20 | 40.28 | 1,115,891 | -0.40(-0.98%) |
Mar 02, 2006 | 40.34 | 40.85 | 40.34 | 40.68 | 1,467,745 | +0.01(+0.03%) |
Mar 01, 2006 | 40.47 | 40.69 | 40.20 | 40.67 | 1,084,138 | +0.36(+0.89%) |
Feb 28, 2006 | 40.83 | 40.78 | 40.31 | 40.31 | 1,164,579 | -0.52(-1.26%) |
Feb 27, 2006 | 41.17 | 41.53 | 40.79 | 40.83 | 1,171,837 | +0.11(+0.28%) |
Feb 24, 2006 | 40.10 | 40.81 | 39.86 | 40.71 | 1,601,410 | +0.52(+1.30%) |
Feb 23, 2006 | 40.57 | 40.63 | 40.18 | 40.19 | 1,106,970 | -0.45(-1.11%) |
Feb 22, 2006 | 41.06 | 41.17 | 40.54 | 40.64 | 1,142,201 | -0.26(-0.63%) |
Feb 21, 2006 | 41.30 | 41.30 | 40.88 | 40.90 | 971,188 | -0.24(-0.58%) |
Feb 17, 2006 | 40.87 | 41.14 | 40.77 | 41.14 | 896,796 | +0.42(+1.04%) |
Feb 16, 2006 | 40.53 | 40.79 | 40.36 | 40.71 | 891,806 | +0.19(+0.47%) |
Feb 15, 2006 | 39.95 | 40.62 | 39.83 | 40.52 | 864,438 | +0.60(+1.51%) |
Feb 14, 2006 | 40.10 | 40.34 | 39.82 | 39.92 | 1,346,630 | +0.03(+0.08%) |
Feb 13, 2006 | 40.18 | 40.21 | 39.70 | 39.89 | 1,176,071 | -0.38(-0.94%) |
Feb 10, 2006 | 40.24 | 40.37 | 40.03 | 40.26 | 689,796 | +0.01(+0.03%) |
Feb 09, 2006 | 39.67 | 40.72 | 39.67 | 40.25 | 1,293,103 | -0.02(-0.05%) |
Feb 08, 2006 | 40.03 | 40.32 | 39.78 | 40.27 | 1,502,673 | +0.24(+0.59%) |
Feb 07, 2006 | 40.67 | 40.69 | 39.97 | 40.03 | 1,494,206 | -0.75(-1.85%) |
Feb 06, 2006 | 40.67 | 40.94 | 40.62 | 40.79 | 1,431,305 | -0.05(-0.13%) |
Feb 03, 2006 | 40.97 | 41.27 | 40.44 | 40.84 | 2,620,531 | -0.88(-2.11%) |
Feb 02, 2006 | 40.96 | 42.02 | 39.65 | 41.72 | 5,200,540 | +2.06(+5.20%) |
Feb 01, 2006 | 39.58 | 39.92 | 39.23 | 39.65 | 1,973,072 | +0.07(+0.18%) |
Jan 31, 2006 | 38.44 | 39.75 | 38.39 | 39.58 | 1,990,914 | +1.14(+2.96%) |
Jan 30, 2006 | 38.97 | 38.97 | 38.40 | 38.44 | 978,900 | -0.52(-1.34%) |
Jan 27, 2006 | 38.68 | 39.07 | 38.76 | 38.97 | 877,593 | +0.29(+0.75%) |
Jan 26, 2006 | 38.50 | 38.87 | 38.45 | 38.68 | 1,241,543 | +0.18(+0.46%) |
Jan 25, 2006 | 38.39 | 38.73 | 38.29 | 38.50 | 1,075,066 | +0.05(+0.12%) |
Jan 24, 2006 | 38.54 | 38.59 | 38.12 | 38.45 | 1,043,313 | -0.07(-0.17%) |
Jan 23, 2006 | 38.36 | 38.74 | 38.36 | 38.52 | 1,207,219 | +0.16(+0.41%) |
Jan 20, 2006 | 39.01 | 39.01 | 38.25 | 38.36 | 1,605,493 | -0.65(-1.66%) |
Jan 19, 2006 | 38.80 | 39.04 | 38.66 | 39.01 | 1,018,364 | +0.37(+0.96%) |
Jan 18, 2006 | 38.61 | 38.97 | 38.58 | 38.64 | 1,186,504 | +0.05(+0.12%) |
Jan 17, 2006 | 38.82 | 38.82 | 38.49 | 38.59 | 1,044,674 | -0.22(-0.58%) |
Jan 13, 2006 | 38.67 | 38.99 | 38.57 | 38.81 | 845,537 | +0.27(+0.70%) |
Jan 12, 2006 | 38.89 | 38.89 | 38.32 | 38.54 | 2,083,451 | -0.54(-1.37%) |
Jan 11, 2006 | 39.12 | 39.26 | 38.93 | 39.08 | 1,310,038 | +0.03(+0.07%) |
Jan 10, 2006 | 39.14 | 39.28 | 38.95 | 39.05 | 1,471,525 | -0.07(-0.19%) |
Jan 09, 2006 | 38.85 | 39.21 | 38.85 | 39.13 | 1,645,864 | +0.29(+0.75%) |
Jan 06, 2006 | 38.52 | 38.87 | 38.48 | 38.83 | 2,137,885 | +0.60(+1.57%) |
Jan 05, 2006 | 38.30 | 38.37 | 38.02 | 38.23 | 1,489,519 | +0.19(+0.49%) |
Jan 04, 2006 | 37.84 | 38.13 | 37.78 | 38.05 | 1,206,161 | +0.25(+0.66%) |
Jan 03, 2006 | 37.82 | 38.00 | 37.29 | 37.80 | 1,119,672 | +0.17(+0.46%) |
Dec 30, 2005 | 37.93 | 37.93 | 37.62 | 37.62 | 976,783 | -0.30(-0.80%) |
Dec 29, 2005 | 37.98 | 38.14 | 37.88 | 37.93 | 1,107,726 | +0.15(+0.39%) |
Dec 28, 2005 | 37.51 | 38.01 | 37.50 | 37.78 | 817,262 | +0.34(+0.90%) |
Dec 27, 2005 | 37.77 | 38.06 | 37.40 | 37.45 | 1,374,603 | -0.24(-0.65%) |
Dec 23, 2005 | 37.83 | 38.03 | 37.55 | 37.69 | 1,030,158 | -0.26(-0.70%) |
Dec 22, 2005 | 37.73 | 37.97 | 37.72 | 37.96 | 1,202,985 | +0.20(+0.54%) |
Dec 21, 2005 | 38.03 | 38.09 | 37.62 | 37.75 | 1,430,397 | -0.01(-0.03%) |
Dec 20, 2005 | 38.13 | 38.13 | 37.55 | 37.76 | 2,486,412 | -0.43(-1.13%) |
Dec 19, 2005 | 37.27 | 38.33 | 37.05 | 38.19 | 3,636,476 | +1.32(+3.57%) |
Dec 16, 2005 | 36.68 | 36.94 | 36.68 | 36.88 | 1,503,429 | +0.36(+1.00%) |
Dec 15, 2005 | 36.68 | 36.69 | 36.27 | 36.51 | 1,183,329 | -0.16(-0.43%) |
Dec 14, 2005 | 36.64 | 36.91 | 36.60 | 36.67 | 1,244,718 | -0.01(-0.02%) |
Dec 13, 2005 | 35.85 | 36.70 | 35.77 | 36.68 | 1,931,037 | +0.82(+2.29%) |
Dec 12, 2005 | 36.02 | 36.03 | 35.69 | 35.86 | 1,499,952 | -0.09(-0.24%) |
Dec 09, 2005 | 35.87 | 36.08 | 35.81 | 35.94 | 825,124 | +0.09(+0.26%) |
Dec 08, 2005 | 35.71 | 36.05 | 35.65 | 35.85 | 1,232,168 | +0.07(+0.20%) |
Dec 07, 2005 | 36.18 | 36.30 | 35.69 | 35.78 | 1,318,657 | -0.44(-1.21%) |
Dec 06, 2005 | 36.16 | 36.28 | 35.88 | 36.22 | 1,476,666 | +0.12(+0.33%) |
Dec 05, 2005 | 36.35 | 36.45 | 35.94 | 36.10 | 1,543,952 | -0.26(-0.73%) |
Dec 02, 2005 | 35.85 | 36.49 | 35.75 | 36.36 | 1,591,582 | +0.25(+0.70%) |
Dec 01, 2005 | 36.04 | 36.27 | 35.85 | 36.11 | 1,436,294 | +0.21(+0.59%) |
Nov 30, 2005 | 36.10 | 36.21 | 35.82 | 35.90 | 992,055 | -0.13(-0.35%) |
Nov 29, 2005 | 35.63 | 36.15 | 35.63 | 36.02 | 1,354,644 | +0.44(+1.23%) |
Nov 28, 2005 | 35.86 | 35.87 | 35.54 | 35.59 | 924,315 | -0.30(-0.85%) |
Nov 25, 2005 | 35.79 | 35.97 | 35.69 | 35.89 | 376,651 | +0.20(+0.57%) |
Nov 23, 2005 | 36.00 | 36.03 | 35.46 | 35.69 | 2,040,207 | -0.38(-1.06%) |
Nov 22, 2005 | 36.11 | 36.20 | 36.04 | 36.07 | 1,093,059 | -0.07(-0.18%) |
Nov 21, 2005 | 36.17 | 36.23 | 35.87 | 36.14 | 1,251,976 | -0.07(-0.18%) |
Nov 18, 2005 | 36.12 | 36.22 | 35.94 | 36.20 | 1,136,758 | +0.32(+0.90%) |
Nov 17, 2005 | 35.60 | 35.95 | 35.49 | 35.88 | 1,192,703 | +0.28(+0.78%) |
Nov 16, 2005 | 35.58 | 35.75 | 35.49 | 35.60 | 1,032,880 | +0.04(+0.11%) |
Nov 15, 2005 | 35.55 | 35.77 | 35.36 | 35.56 | 1,855,132 | +0.02(+0.06%) |
Nov 14, 2005 | 36.01 | 36.30 | 35.33 | 35.54 | 2,231,178 | -0.57(-1.58%) |
Nov 11, 2005 | 36.06 | 36.22 | 35.91 | 36.11 | 894,679 | +0.05(+0.15%) |
Nov 10, 2005 | 35.77 | 36.16 | 35.55 | 36.06 | 840,547 | +0.32(+0.91%) |
Nov 09, 2005 | 35.72 | 35.94 | 35.69 | 35.73 | 1,350,561 | +0.01(+0.04%) |
Nov 08, 2005 | 35.88 | 35.90 | 35.65 | 35.72 | 958,941 | -0.22(-0.63%) |
Nov 07, 2005 | 35.79 | 35.98 | 35.69 | 35.94 | 1,098,352 | +0.16(+0.44%) |
Nov 04, 2005 | 36.05 | 36.05 | 35.53 | 35.79 | 1,250,766 | -0.26(-0.72%) |
Nov 03, 2005 | 36.37 | 37.00 | 35.77 | 36.04 | 2,187,783 | +0.27(+0.76%) |
Nov 02, 2005 | 35.59 | 35.88 | 35.57 | 35.77 | 1,460,034 | +0.19(+0.52%) |
Nov 01, 2005 | 35.88 | 35.88 | 35.48 | 35.59 | 1,398,796 | -0.20(-0.57%) |
Oct 31, 2005 | 35.71 | 35.96 | 35.62 | 35.79 | 1,695,006 | +0.15(+0.41%) |
Oct 28, 2005 | 35.33 | 35.71 | 35.33 | 35.65 | 1,841,826 | +0.38(+1.09%) |
Oct 27, 2005 | 35.31 | 35.45 | 35.12 | 35.26 | 1,097,747 | -0.23(-0.65%) |
Oct 26, 2005 | 35.66 | 35.87 | 35.43 | 35.49 | 934,294 | -0.25(-0.70%) |
Oct 25, 2005 | 35.77 | 36.33 | 35.45 | 35.75 | 1,562,853 | -0.03(-0.07%) |
Oct 24, 2005 | 35.52 | 35.90 | 35.48 | 35.77 | 1,019,725 | +0.28(+0.80%) |
Oct 21, 2005 | 35.68 | 35.83 | 35.33 | 35.49 | 1,564,365 | +0.03(+0.07%) |
Oct 20, 2005 | 36.05 | 36.19 | 35.36 | 35.46 | 1,665,370 | -0.56(-1.56%) |
Oct 19, 2005 | 36.04 | 36.10 | 35.81 | 36.02 | 2,354,410 | +0.11(+0.31%) |
Oct 18, 2005 | 35.96 | 36.08 | 35.71 | 35.91 | 1,629,534 | -0.12(-0.33%) |
Oct 17, 2005 | 35.92 | 36.13 | 35.78 | 36.03 | 1,930,734 | +0.07(+0.20%) |
Oct 14, 2005 | 35.54 | 36.06 | 35.24 | 35.96 | 2,731,062 | +0.44(+1.23%) |
Oct 13, 2005 | 35.32 | 35.65 | 35.26 | 35.52 | 1,186,504 | +0.10(+0.28%) |
Oct 12, 2005 | 35.49 | 35.71 | 35.24 | 35.42 | 1,709,522 | -0.11(-0.32%) |
Oct 11, 2005 | 35.73 | 35.85 | 35.46 | 35.53 | 1,761,687 | -0.20(-0.56%) |
Oct 10, 2005 | 35.61 | 35.90 | 35.44 | 35.73 | 1,393,806 | +0.21(+0.60%) |
Oct 07, 2005 | 35.45 | 35.61 | 35.35 | 35.52 | 1,713,604 | +0.07(+0.21%) |
Oct 06, 2005 | 35.58 | 35.59 | 34.99 | 35.45 | 2,496,997 | -0.13(-0.37%) |
Oct 05, 2005 | 35.59 | 36.12 | 35.52 | 35.58 | 3,269,049 | -0.01(-0.02%) |
Oct 04, 2005 | 34.72 | 36.04 | 34.72 | 35.59 | 6,355,896 | -0.51(-1.41%) |
Oct 03, 2005 | 36.57 | 36.58 | 35.87 | 36.10 | 3,968,371 | -0.63(-1.73%) |
Sep 30, 2005 | 36.57 | 36.79 | 36.37 | 36.73 | 1,309,131 | +0.11(+0.29%) |
Sep 29, 2005 | 36.53 | 36.66 | 36.24 | 36.63 | 1,773,784 | +0.09(+0.25%) |
Sep 28, 2005 | 36.49 | 36.85 | 36.43 | 36.53 | 1,278,285 | +0.05(+0.13%) |
Sep 27, 2005 | 36.43 | 36.76 | 36.33 | 36.49 | 1,545,313 | +0.05(+0.15%) |
Sep 26, 2005 | 36.32 | 36.71 | 36.26 | 36.43 | 1,820,052 | +0.11(+0.31%) |
Sep 23, 2005 | 36.19 | 36.46 | 36.00 | 36.32 | 2,541,451 | -0.20(-0.54%) |
Sep 22, 2005 | 36.94 | 37.02 | 36.26 | 36.52 | 4,464,777 | -0.38(-1.02%) |
Sep 21, 2005 | 37.56 | 37.56 | 36.88 | 36.90 | 3,047,987 | -0.80(-2.12%) |
Sep 20, 2005 | 37.93 | 38.02 | 37.57 | 37.70 | 1,832,451 | -0.16(-0.42%) |
Sep 19, 2005 | 38.42 | 38.43 | 37.74 | 37.86 | 2,638,071 | -0.44(-1.14%) |
Sep 16, 2005 | 37.90 | 38.29 | 37.75 | 38.29 | 3,888,989 | +0.54(+1.44%) |
Sep 15, 2005 | 36.94 | 37.83 | 36.63 | 37.75 | 3,159,425 | +0.81(+2.20%) |
Sep 14, 2005 | 37.35 | 37.62 | 36.80 | 36.94 | 2,322,355 | -0.28(-0.75%) |
Sep 13, 2005 | 37.37 | 37.47 | 37.18 | 37.21 | 2,380,720 | -0.37(-0.99%) |
Sep 12, 2005 | 37.55 | 37.64 | 37.21 | 37.58 | 2,397,504 | -0.09(-0.25%) |
Sep 09, 2005 | 37.56 | 37.73 | 36.63 | 37.68 | 3,503,114 | +0.12(+0.32%) |
Sep 08, 2005 | 37.96 | 38.09 | 37.47 | 37.56 | 1,435,538 | -0.54(-1.41%) |
Sep 07, 2005 | 38.20 | 38.20 | 37.97 | 38.09 | 1,107,122 | -0.13(-0.33%) |
Sep 06, 2005 | 38.05 | 38.29 | 38.00 | 38.22 | 1,259,082 | +0.27(+0.71%) |
Sep 02, 2005 | 37.86 | 38.05 | 37.70 | 37.95 | 873,661 | +0.09(+0.23%) |