Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.72 | 41.92 | 41.61 | 41.71 | 2,213,962 | -0.03(-0.07%) |
Aug 30, 2006 | 41.48 | 41.78 | 41.43 | 41.74 | 1,367,700 | +0.23(+0.55%) |
Aug 29, 2006 | 41.32 | 41.65 | 41.21 | 41.51 | 1,964,377 | +0.30(+0.72%) |
Aug 28, 2006 | 40.92 | 41.36 | 40.88 | 41.21 | 1,717,265 | +0.19(+0.45%) |
Aug 25, 2006 | 40.80 | 41.21 | 40.78 | 41.03 | 1,871,819 | +0.01(+0.02%) |
Aug 24, 2006 | 41.45 | 41.61 | 40.98 | 41.02 | 2,775,566 | -0.21(-0.50%) |
Aug 23, 2006 | 41.12 | 41.45 | 41.08 | 41.23 | 2,521,760 | +0.10(+0.25%) |
Aug 22, 2006 | 41.35 | 41.57 | 40.99 | 41.13 | 2,090,698 | -0.20(-0.48%) |
Aug 21, 2006 | 41.48 | 41.72 | 41.12 | 41.32 | 2,077,309 | -0.15(-0.36%) |
Aug 18, 2006 | 41.39 | 41.56 | 41.11 | 41.48 | 2,215,272 | +0.26(+0.63%) |
Aug 17, 2006 | 40.88 | 41.40 | 40.75 | 41.21 | 3,318,543 | +0.38(+0.94%) |
Aug 16, 2006 | 40.54 | 40.88 | 40.34 | 40.83 | 2,457,727 | +0.53(+1.31%) |
Aug 15, 2006 | 39.59 | 40.36 | 39.54 | 40.30 | 2,439,099 | +1.06(+2.70%) |
Aug 14, 2006 | 39.65 | 39.85 | 39.17 | 39.24 | 2,470,388 | -0.25(-0.63%) |
Aug 11, 2006 | 39.83 | 39.83 | 39.25 | 39.49 | 1,798,471 | +0.09(+0.23%) |
Aug 10, 2006 | 39.01 | 39.48 | 38.97 | 39.40 | 1,881,570 | +0.37(+0.95%) |
Aug 09, 2006 | 39.08 | 39.38 | 38.81 | 39.03 | 2,837,563 | +0.11(+0.28%) |
Aug 08, 2006 | 39.37 | 39.64 | 38.87 | 38.92 | 2,194,461 | -0.13(-0.33%) |
Aug 07, 2006 | 39.06 | 39.26 | 38.95 | 39.05 | 1,508,428 | +0.10(+0.26%) |
Aug 04, 2006 | 39.19 | 39.52 | 38.81 | 38.95 | 2,016,768 | -0.14(-0.37%) |
Aug 03, 2006 | 39.21 | 39.47 | 39.04 | 39.09 | 1,788,866 | -0.12(-0.30%) |
Aug 02, 2006 | 38.93 | 39.21 | 38.80 | 39.21 | 2,161,571 | +0.39(+1.01%) |
Aug 01, 2006 | 38.95 | 39.02 | 38.68 | 38.82 | 2,213,526 | -0.13(-0.34%) |
Jul 31, 2006 | 39.17 | 39.19 | 38.83 | 38.95 | 1,555,289 | -0.23(-0.58%) |
Jul 28, 2006 | 38.91 | 39.28 | 38.81 | 39.17 | 1,824,521 | +0.61(+1.59%) |
Jul 27, 2006 | 38.62 | 38.83 | 38.47 | 38.56 | 1,573,335 | +0.03(+0.07%) |
Jul 26, 2006 | 39.10 | 39.10 | 38.49 | 38.53 | 1,606,079 | -0.45(-1.16%) |
Jul 25, 2006 | 38.79 | 39.04 | 38.53 | 38.99 | 1,058,737 | +0.20(+0.51%) |
Jul 24, 2006 | 38.64 | 38.97 | 38.60 | 38.79 | 1,528,366 | +0.21(+0.53%) |
Jul 21, 2006 | 39.02 | 39.02 | 38.44 | 38.58 | 2,136,249 | -0.21(-0.53%) |
Jul 20, 2006 | 38.48 | 39.02 | 38.41 | 38.79 | 1,833,544 | +0.45(+1.16%) |
Jul 19, 2006 | 37.48 | 38.52 | 37.48 | 38.34 | 2,275,085 | +0.87(+2.31%) |
Jul 18, 2006 | 37.38 | 37.55 | 37.06 | 37.48 | 1,260,880 | +0.05(+0.15%) |
Jul 17, 2006 | 37.65 | 37.76 | 37.37 | 37.42 | 1,023,664 | -0.37(-0.98%) |
Jul 14, 2006 | 37.79 | 37.79 | 37.33 | 37.79 | 1,727,161 | +0.10(+0.27%) |
Jul 13, 2006 | 38.19 | 38.19 | 37.55 | 37.69 | 2,694,797 | -0.52(-1.37%) |
Jul 12, 2006 | 38.60 | 38.69 | 37.93 | 38.21 | 2,256,021 | -0.30(-0.78%) |
Jul 11, 2006 | 38.77 | 38.97 | 38.11 | 38.51 | 1,911,112 | -0.16(-0.41%) |
Jul 10, 2006 | 38.55 | 38.84 | 38.46 | 38.67 | 1,320,257 | +0.34(+0.90%) |
Jul 07, 2006 | 38.53 | 38.53 | 38.14 | 38.33 | 1,933,233 | -0.12(-0.32%) |
Jul 06, 2006 | 38.23 | 38.48 | 38.13 | 38.45 | 1,884,189 | -0.06(-0.16%) |
Jul 05, 2006 | 38.92 | 38.97 | 38.14 | 38.51 | 1,561,838 | -0.40(-1.02%) |
Jul 03, 2006 | 39.10 | 39.10 | 38.67 | 38.91 | 963,851 | +0.13(+0.34%) |
Jun 30, 2006 | 39.10 | 39.20 | 38.67 | 38.78 | 3,319,125 | +0.08(+0.20%) |
Jun 29, 2006 | 38.20 | 38.90 | 38.16 | 38.71 | 2,120,386 | +0.49(+1.28%) |
Jun 28, 2006 | 38.27 | 38.31 | 37.85 | 38.22 | 1,279,071 | +0.20(+0.52%) |
Jun 27, 2006 | 38.17 | 38.28 | 37.86 | 38.02 | 1,582,940 | -0.04(-0.11%) |
Jun 26, 2006 | 37.86 | 38.18 | 37.76 | 38.06 | 1,874,584 | +0.27(+0.73%) |
Jun 23, 2006 | 37.87 | 38.13 | 37.61 | 37.79 | 1,998,140 | -0.23(-0.60%) |
Jun 22, 2006 | 38.27 | 38.32 | 37.90 | 38.01 | 1,268,157 | -0.24(-0.63%) |
Jun 21, 2006 | 38.32 | 38.51 | 38.21 | 38.25 | 2,073,525 | -0.08(-0.22%) |
Jun 20, 2006 | 38.16 | 38.34 | 38.07 | 38.34 | 1,798,762 | +0.27(+0.72%) |
Jun 19, 2006 | 38.66 | 38.76 | 37.81 | 38.06 | 2,032,922 | -0.38(-1.00%) |
Jun 16, 2006 | 38.59 | 38.70 | 38.07 | 38.45 | 2,555,815 | -0.24(-0.62%) |
Jun 15, 2006 | 37.90 | 38.76 | 37.90 | 38.69 | 2,963,156 | +0.88(+2.33%) |
Jun 14, 2006 | 37.68 | 37.81 | 37.31 | 37.81 | 2,557,707 | +0.08(+0.22%) |
Jun 13, 2006 | 38.40 | 38.55 | 37.67 | 37.72 | 3,362,493 | -0.89(-2.31%) |
Jun 12, 2006 | 39.38 | 39.52 | 38.56 | 38.62 | 2,421,490 | -0.58(-1.47%) |
Jun 09, 2006 | 39.27 | 39.41 | 38.91 | 39.19 | 2,225,750 | -0.14(-0.37%) |
Jun 08, 2006 | 39.03 | 39.39 | 38.71 | 39.34 | 3,622,411 | +0.39(+1.01%) |
Jun 07, 2006 | 39.22 | 39.40 | 38.90 | 38.95 | 2,669,038 | -0.14(-0.37%) |
Jun 06, 2006 | 39.35 | 39.35 | 38.72 | 39.09 | 2,318,454 | +0.10(+0.25%) |
Jun 05, 2006 | 39.41 | 39.48 | 38.93 | 39.00 | 3,576,715 | -0.41(-1.05%) |
Jun 02, 2006 | 39.61 | 39.62 | 39.26 | 39.41 | 3,657,048 | +0.42(+1.07%) |
Jun 01, 2006 | 38.74 | 39.02 | 38.48 | 38.99 | 2,108,016 | +0.38(+1.00%) |
May 31, 2006 | 38.29 | 38.62 | 38.18 | 38.60 | 2,373,464 | +0.41(+1.08%) |
May 30, 2006 | 38.69 | 38.70 | 38.14 | 38.19 | 1,815,790 | -0.64(-1.65%) |
May 26, 2006 | 38.86 | 39.05 | 38.70 | 38.83 | 1,246,036 | +0.28(+0.73%) |
May 25, 2006 | 38.49 | 38.60 | 38.16 | 38.55 | 1,930,322 | +0.26(+0.68%) |
May 24, 2006 | 38.84 | 38.91 | 37.84 | 38.29 | 3,366,131 | -0.58(-1.49%) |
May 23, 2006 | 39.84 | 39.84 | 38.86 | 38.86 | 3,219,727 | -0.02(-0.05%) |
May 22, 2006 | 38.73 | 39.06 | 38.38 | 38.89 | 2,228,661 | +0.10(+0.25%) |
May 19, 2006 | 38.61 | 39.03 | 38.39 | 38.79 | 2,522,197 | +0.35(+0.91%) |
May 18, 2006 | 38.12 | 38.97 | 38.12 | 38.44 | 2,298,370 | -0.28(-0.73%) |
May 17, 2006 | 39.56 | 39.57 | 38.67 | 38.72 | 3,057,751 | -0.84(-2.12%) |
May 16, 2006 | 40.16 | 40.24 | 39.56 | 39.56 | 2,784,007 | -0.42(-1.05%) |
May 15, 2006 | 39.51 | 40.03 | 39.30 | 39.98 | 2,372,446 | +0.65(+1.64%) |
May 12, 2006 | 39.56 | 39.65 | 39.19 | 39.33 | 2,467,477 | -0.16(-0.40%) |
May 11, 2006 | 40.25 | 40.36 | 39.47 | 39.49 | 2,480,430 | -0.78(-1.93%) |
May 10, 2006 | 39.89 | 40.35 | 39.82 | 40.27 | 2,128,099 | +0.19(+0.48%) |
May 09, 2006 | 40.62 | 40.68 | 39.95 | 40.07 | 2,457,436 | -0.51(-1.25%) |
May 08, 2006 | 40.66 | 40.81 | 40.07 | 40.58 | 3,050,620 | +0.19(+0.46%) |
May 05, 2006 | 40.03 | 40.45 | 39.76 | 40.40 | 3,104,612 | +0.52(+1.31%) |
May 04, 2006 | 39.87 | 40.14 | 39.25 | 39.87 | 2,624,069 | -0.22(-0.55%) |
May 03, 2006 | 40.06 | 41.59 | 39.86 | 40.09 | 5,162,711 | +0.45(+1.14%) |
May 02, 2006 | 39.37 | 39.75 | 38.84 | 39.64 | 3,561,579 | +0.27(+0.70%) |
May 01, 2006 | 39.98 | 40.18 | 39.17 | 39.37 | 4,412,790 | -0.54(-1.36%) |
Apr 28, 2006 | 39.70 | 40.49 | 39.52 | 39.91 | 3,328,148 | +0.39(+0.99%) |
Apr 27, 2006 | 38.97 | 39.94 | 38.93 | 39.52 | 2,796,668 | +0.41(+1.04%) |
Apr 26, 2006 | 39.06 | 39.46 | 39.00 | 39.11 | 3,316,360 | +0.12(+0.32%) |
Apr 25, 2006 | 39.05 | 39.24 | 38.75 | 38.99 | 1,908,056 | -0.08(-0.19%) |
Apr 24, 2006 | 39.41 | 39.48 | 38.95 | 39.06 | 1,804,293 | -0.37(-0.94%) |
Apr 21, 2006 | 39.47 | 39.56 | 39.24 | 39.43 | 2,042,236 | +0.21(+0.54%) |
Apr 20, 2006 | 39.00 | 39.30 | 38.66 | 39.22 | 2,536,168 | -0.07(-0.17%) |
Apr 19, 2006 | 38.82 | 39.40 | 38.72 | 39.29 | 3,345,902 | +0.54(+1.38%) |
Apr 18, 2006 | 37.91 | 38.76 | 37.91 | 38.75 | 4,606,783 | +0.87(+2.29%) |
Apr 17, 2006 | 38.46 | 38.47 | 37.80 | 37.89 | 3,034,175 | -0.80(-2.06%) |
Apr 13, 2006 | 38.59 | 38.74 | 38.15 | 38.69 | 1,910,530 | +0.10(+0.25%) |
Apr 12, 2006 | 38.53 | 38.68 | 38.30 | 38.59 | 2,189,077 | +0.27(+0.70%) |
Apr 11, 2006 | 38.86 | 39.16 | 38.17 | 38.32 | 2,015,749 | -0.88(-2.24%) |
Apr 10, 2006 | 39.04 | 39.50 | 38.97 | 39.20 | 3,166,754 | +0.16(+0.42%) |
Apr 07, 2006 | 39.35 | 39.81 | 38.78 | 39.04 | 3,295,840 | -0.31(-0.79%) |
Apr 06, 2006 | 39.61 | 40.00 | 39.18 | 39.35 | 3,404,697 | -0.31(-0.78%) |
Apr 05, 2006 | 38.82 | 39.76 | 38.79 | 39.65 | 4,782,439 | +0.85(+2.20%) |
Apr 04, 2006 | 38.00 | 38.86 | 37.61 | 38.80 | 3,692,557 | +0.96(+2.54%) |
Apr 03, 2006 | 37.51 | 38.35 | 37.39 | 37.84 | 3,897,319 | +0.33(+0.88%) |
Mar 31, 2006 | 36.97 | 37.59 | 36.89 | 37.51 | 5,022,128 | +0.54(+1.45%) |
Mar 30, 2006 | 37.58 | 37.64 | 36.97 | 36.97 | 3,027,626 | -0.60(-1.59%) |
Mar 29, 2006 | 36.97 | 37.67 | 36.78 | 37.57 | 4,153,163 | +0.60(+1.64%) |
Mar 28, 2006 | 37.98 | 37.98 | 36.93 | 36.97 | 4,727,865 | -1.02(-2.68%) |
Mar 27, 2006 | 38.12 | 38.22 | 37.74 | 37.98 | 3,802,433 | -0.12(-0.32%) |
Mar 24, 2006 | 38.16 | 38.17 | 37.83 | 38.11 | 2,008,036 | -0.10(-0.25%) |
Mar 23, 2006 | 38.29 | 38.31 | 38.02 | 38.20 | 1,808,804 | -0.22(-0.57%) |
Mar 22, 2006 | 38.38 | 38.58 | 38.26 | 38.42 | 1,849,698 | -0.01(-0.02%) |
Mar 21, 2006 | 39.00 | 39.03 | 38.20 | 38.43 | 2,236,956 | -0.56(-1.43%) |
Mar 20, 2006 | 38.33 | 39.03 | 38.20 | 38.99 | 2,434,442 | +0.66(+1.72%) |
Mar 17, 2006 | 38.59 | 38.65 | 38.23 | 38.33 | 2,180,781 | +0.01(+0.02%) |
Mar 16, 2006 | 38.31 | 38.42 | 38.08 | 38.32 | 2,130,719 | +0.01(+0.04%) |
Mar 15, 2006 | 38.20 | 38.54 | 38.05 | 38.31 | 2,645,607 | +0.29(+0.76%) |
Mar 14, 2006 | 37.56 | 38.30 | 37.43 | 38.02 | 2,740,202 | +0.57(+1.52%) |
Mar 13, 2006 | 37.67 | 37.88 | 37.40 | 37.45 | 2,125,771 | -0.07(-0.18%) |
Mar 10, 2006 | 37.27 | 37.74 | 37.05 | 37.52 | 1,580,612 | +0.32(+0.85%) |
Mar 09, 2006 | 37.64 | 37.86 | 37.18 | 37.20 | 1,585,851 | -0.42(-1.11%) |
Mar 08, 2006 | 38.10 | 38.10 | 37.36 | 37.62 | 3,420,123 | -0.41(-1.08%) |
Mar 07, 2006 | 37.81 | 38.13 | 37.66 | 38.03 | 2,120,532 | +0.11(+0.29%) |
Mar 06, 2006 | 38.34 | 38.38 | 37.88 | 37.92 | 2,334,753 | -0.31(-0.81%) |
Mar 03, 2006 | 38.12 | 38.47 | 37.85 | 38.23 | 2,081,093 | -0.12(-0.30%) |
Mar 02, 2006 | 38.72 | 38.75 | 38.09 | 38.35 | 2,971,160 | -0.43(-1.12%) |
Mar 01, 2006 | 39.05 | 39.16 | 38.65 | 38.78 | 2,872,636 | -0.23(-0.58%) |
Feb 28, 2006 | 39.74 | 39.65 | 38.98 | 39.01 | 2,341,884 | -0.73(-1.83%) |
Feb 27, 2006 | 39.52 | 39.83 | 39.47 | 39.74 | 2,268,537 | +0.17(+0.43%) |
Feb 24, 2006 | 39.49 | 39.68 | 39.40 | 39.57 | 1,533,168 | +0.09(+0.23%) |
Feb 23, 2006 | 39.52 | 39.62 | 39.24 | 39.48 | 1,902,963 | -0.04(-0.10%) |
Feb 22, 2006 | 39.02 | 39.60 | 39.02 | 39.52 | 1,414,997 | +0.51(+1.30%) |
Feb 21, 2006 | 39.13 | 39.20 | 38.48 | 39.01 | 2,065,521 | +0.65(+1.68%) |
Feb 17, 2006 | 38.53 | 38.63 | 38.28 | 38.36 | 1,090,754 | -0.18(-0.46%) |
Feb 16, 2006 | 38.25 | 38.57 | 38.01 | 38.54 | 1,889,428 | +0.25(+0.65%) |
Feb 15, 2006 | 38.65 | 38.65 | 37.84 | 38.29 | 2,715,608 | -0.32(-0.82%) |
Feb 14, 2006 | 38.31 | 39.02 | 37.48 | 38.61 | 3,303,989 | +1.26(+3.37%) |
Feb 13, 2006 | 37.63 | 37.70 | 36.95 | 37.35 | 1,280,381 | -0.21(-0.57%) |
Feb 10, 2006 | 36.97 | 37.69 | 36.75 | 37.57 | 1,825,540 | +0.45(+1.22%) |
Feb 09, 2006 | 36.42 | 37.39 | 36.33 | 37.11 | 1,829,324 | +0.84(+2.31%) |
Feb 08, 2006 | 36.42 | 36.42 | 36.09 | 36.27 | 829,090 | +0.09(+0.25%) |
Feb 07, 2006 | 36.18 | 36.32 | 36.04 | 36.18 | 1,275,870 | -0.01(-0.02%) |
Feb 06, 2006 | 36.28 | 36.47 | 36.04 | 36.19 | 983,934 | -0.13(-0.36%) |
Feb 03, 2006 | 36.54 | 36.60 | 36.15 | 36.32 | 837,967 | -0.21(-0.58%) |
Feb 02, 2006 | 36.97 | 37.11 | 36.45 | 36.54 | 1,132,522 | -0.41(-1.12%) |
Feb 01, 2006 | 37.48 | 37.51 | 36.84 | 36.95 | 2,285,127 | -0.52(-1.39%) |
Jan 31, 2006 | 36.90 | 37.48 | 36.59 | 37.47 | 2,723,757 | +0.64(+1.74%) |
Jan 30, 2006 | 36.45 | 37.06 | 36.02 | 36.83 | 2,568,912 | +0.45(+1.25%) |
Jan 27, 2006 | 36.45 | 36.77 | 36.16 | 36.38 | 1,019,153 | +0.01(+0.04%) |
Jan 26, 2006 | 36.11 | 36.69 | 36.05 | 36.36 | 917,281 | +0.49(+1.38%) |
Jan 25, 2006 | 36.17 | 36.26 | 35.73 | 35.87 | 1,094,101 | -0.30(-0.82%) |
Jan 24, 2006 | 36.21 | 36.48 | 36.12 | 36.16 | 904,911 | -0.04(-0.11%) |
Jan 23, 2006 | 36.19 | 36.66 | 36.03 | 36.21 | 986,700 | -0.05(-0.15%) |
Jan 20, 2006 | 36.80 | 36.80 | 36.21 | 36.26 | 1,539,572 | -0.54(-1.48%) |
Jan 19, 2006 | 36.66 | 36.87 | 36.58 | 36.80 | 1,361,005 | +0.09(+0.24%) |
Jan 18, 2006 | 36.84 | 36.93 | 36.46 | 36.71 | 785,576 | -0.12(-0.34%) |
Jan 17, 2006 | 37.04 | 37.12 | 36.81 | 36.84 | 776,407 | -0.49(-1.33%) |
Jan 13, 2006 | 37.69 | 37.77 | 37.29 | 37.33 | 946,679 | -0.12(-0.31%) |
Jan 12, 2006 | 37.39 | 37.56 | 37.22 | 37.45 | 1,230,464 | +0.06(+0.17%) |
Jan 11, 2006 | 37.41 | 37.45 | 37.22 | 37.39 | 749,484 | -0.02(-0.06%) |
Jan 10, 2006 | 37.06 | 37.44 | 36.94 | 37.41 | 968,363 | +0.21(+0.57%) |
Jan 09, 2006 | 37.28 | 37.63 | 37.08 | 37.19 | 1,070,380 | -0.12(-0.31%) |
Jan 06, 2006 | 36.90 | 37.33 | 36.71 | 37.31 | 1,370,028 | +0.12(+0.33%) |
Jan 05, 2006 | 37.00 | 37.33 | 36.80 | 37.19 | 1,675,934 | +0.15(+0.41%) |
Jan 04, 2006 | 36.93 | 37.16 | 36.92 | 37.04 | 1,488,054 | +0.25(+0.69%) |
Jan 03, 2006 | 36.60 | 36.82 | 36.07 | 36.78 | 1,081,731 | +0.34(+0.94%) |
Dec 30, 2005 | 36.54 | 36.54 | 36.17 | 36.44 | 864,599 | -0.23(-0.62%) |
Dec 29, 2005 | 37.01 | 37.16 | 36.65 | 36.67 | 774,661 | -0.35(-0.95%) |
Dec 28, 2005 | 37.15 | 37.38 | 36.95 | 37.02 | 621,708 | +0.07(+0.19%) |
Dec 27, 2005 | 37.21 | 37.21 | 36.71 | 36.95 | 1,357,367 | -0.08(-0.22%) |
Dec 23, 2005 | 36.78 | 37.10 | 36.69 | 37.03 | 856,886 | +0.27(+0.73%) |
Dec 22, 2005 | 36.90 | 37.03 | 36.61 | 36.76 | 1,594,291 | -0.16(-0.43%) |
Dec 21, 2005 | 35.90 | 37.03 | 35.90 | 36.92 | 3,187,274 | +1.53(+4.33%) |
Dec 20, 2005 | 35.63 | 35.70 | 35.25 | 35.39 | 1,160,318 | -0.13(-0.37%) |
Dec 19, 2005 | 35.78 | 35.78 | 35.42 | 35.52 | 1,160,318 | -0.25(-0.71%) |
Dec 16, 2005 | 35.85 | 36.16 | 35.77 | 35.77 | 1,284,602 | -0.08(-0.21%) |
Dec 15, 2005 | 36.03 | 36.20 | 35.75 | 35.85 | 698,112 | -0.20(-0.55%) |
Dec 14, 2005 | 35.61 | 36.08 | 35.55 | 36.05 | 1,035,307 | +0.40(+1.12%) |
Dec 13, 2005 | 35.57 | 35.73 | 35.31 | 35.65 | 1,241,961 | +0.06(+0.17%) |
Dec 12, 2005 | 35.53 | 35.66 | 35.30 | 35.59 | 736,241 | +0.08(+0.21%) |
Dec 09, 2005 | 35.37 | 35.85 | 35.34 | 35.51 | 736,532 | +0.14(+0.39%) |
Dec 08, 2005 | 35.37 | 35.63 | 35.19 | 35.37 | 757,488 | -0.03(-0.08%) |
Dec 07, 2005 | 35.83 | 35.83 | 35.31 | 35.40 | 1,421,546 | -0.36(-1.02%) |
Dec 06, 2005 | 36.02 | 36.40 | 35.71 | 35.77 | 1,066,160 | -0.25(-0.71%) |
Dec 05, 2005 | 36.24 | 36.24 | 35.68 | 36.02 | 1,260,152 | -0.19(-0.53%) |
Dec 02, 2005 | 35.96 | 36.21 | 35.93 | 36.21 | 1,118,405 | +0.10(+0.27%) |
Dec 01, 2005 | 35.76 | 36.23 | 35.71 | 36.12 | 1,349,217 | +0.40(+1.12%) |
Nov 30, 2005 | 35.87 | 35.96 | 35.66 | 35.72 | 1,837,037 | -0.08(-0.21%) |
Nov 29, 2005 | 35.71 | 36.01 | 35.70 | 35.79 | 1,963,358 | +0.25(+0.70%) |
Nov 28, 2005 | 35.77 | 35.90 | 35.54 | 35.55 | 1,139,798 | -0.23(-0.63%) |
Nov 25, 2005 | 35.83 | 35.85 | 35.62 | 35.77 | 293,827 | +0.06(+0.17%) |
Nov 23, 2005 | 35.72 | 35.86 | 35.49 | 35.71 | 1,167,740 | -0.01(-0.04%) |
Nov 22, 2005 | 35.48 | 35.72 | 35.27 | 35.72 | 1,279,362 | +0.23(+0.64%) |
Nov 21, 2005 | 35.46 | 35.61 | 35.24 | 35.50 | 930,525 | -0.04(-0.12%) |
Nov 18, 2005 | 35.63 | 35.63 | 35.20 | 35.54 | 922,229 | +0.18(+0.51%) |
Nov 17, 2005 | 35.04 | 35.42 | 34.83 | 35.36 | 1,112,584 | +0.33(+0.94%) |
Nov 16, 2005 | 34.88 | 35.10 | 34.83 | 35.03 | 1,163,229 | +0.15(+0.43%) |
Nov 15, 2005 | 35.14 | 35.18 | 34.83 | 34.88 | 1,737,057 | -0.26(-0.74%) |
Nov 14, 2005 | 35.13 | 35.26 | 35.02 | 35.14 | 2,226,187 | +0.02(+0.06%) |
Nov 11, 2005 | 34.96 | 35.15 | 34.53 | 35.12 | 3,842,600 | +0.09(+0.26%) |
Nov 10, 2005 | 34.70 | 37.39 | 34.70 | 35.03 | 9,146,186 | +0.76(+2.23%) |
Nov 09, 2005 | 34.28 | 34.49 | 34.14 | 34.27 | 1,258,697 | +0.02(+0.06%) |
Nov 08, 2005 | 34.40 | 34.41 | 34.03 | 34.25 | 1,468,553 | -0.13(-0.38%) |
Nov 07, 2005 | 34.58 | 34.62 | 34.25 | 34.38 | 1,367,845 | -0.03(-0.10%) |
Nov 04, 2005 | 34.34 | 34.46 | 34.10 | 34.41 | 2,215,563 | +0.14(+0.42%) |
Nov 03, 2005 | 34.41 | 34.49 | 34.08 | 34.27 | 1,644,791 | +0.03(+0.10%) |
Nov 02, 2005 | 34.41 | 34.49 | 34.16 | 34.23 | 2,121,841 | -0.17(-0.50%) |
Nov 01, 2005 | 34.63 | 34.69 | 34.24 | 34.41 | 2,433,569 | -0.37(-1.07%) |
Oct 31, 2005 | 34.15 | 34.88 | 33.98 | 34.78 | 2,182,528 | +0.63(+1.85%) |
Oct 28, 2005 | 33.73 | 34.16 | 33.48 | 34.14 | 1,448,469 | +0.58(+1.74%) |
Oct 27, 2005 | 33.65 | 33.84 | 33.36 | 33.56 | 1,134,559 | -0.11(-0.33%) |
Oct 26, 2005 | 33.21 | 33.98 | 33.20 | 33.67 | 2,028,847 | +0.31(+0.93%) |
Oct 25, 2005 | 33.26 | 33.61 | 33.15 | 33.36 | 2,101,321 | -0.04(-0.12%) |
Oct 24, 2005 | 33.36 | 33.56 | 33.20 | 33.40 | 1,618,013 | +0.14(+0.41%) |
Oct 21, 2005 | 33.26 | 33.59 | 33.13 | 33.26 | 1,688,304 | +0.17(+0.52%) |
Oct 20, 2005 | 33.43 | 33.55 | 32.97 | 33.09 | 2,157,642 | -0.32(-0.95%) |
Oct 19, 2005 | 32.78 | 33.41 | 32.25 | 33.41 | 2,009,200 | +0.63(+1.91%) |
Oct 18, 2005 | 32.89 | 33.12 | 32.74 | 32.78 | 1,641,443 | -0.18(-0.54%) |
Oct 17, 2005 | 32.78 | 33.09 | 32.47 | 32.96 | 1,504,062 | -0.05(-0.15%) |
Oct 14, 2005 | 32.72 | 33.35 | 32.72 | 33.01 | 2,359,930 | +0.30(+0.90%) |
Oct 13, 2005 | 32.57 | 32.85 | 32.44 | 32.71 | 2,714,007 | -0.10(-0.31%) |
Oct 12, 2005 | 32.36 | 32.85 | 32.36 | 32.82 | 3,079,435 | +0.33(+1.02%) |
Oct 11, 2005 | 33.72 | 33.73 | 32.41 | 32.49 | 6,004,026 | -1.31(-3.88%) |
Oct 10, 2005 | 34.87 | 34.87 | 33.70 | 33.80 | 6,526,191 | -1.06(-3.04%) |
Oct 07, 2005 | 34.55 | 34.90 | 34.45 | 34.86 | 1,853,773 | +0.53(+1.54%) |
Oct 06, 2005 | 34.57 | 34.68 | 34.27 | 34.33 | 1,315,600 | -0.24(-0.70%) |
Oct 05, 2005 | 35.06 | 35.13 | 34.57 | 34.57 | 1,356,930 | -0.78(-2.20%) |
Oct 04, 2005 | 35.73 | 35.99 | 35.35 | 35.35 | 582,706 | -0.38(-1.08%) |
Oct 03, 2005 | 35.63 | 35.89 | 35.57 | 35.73 | 928,778 | -0.01(-0.04%) |
Sep 30, 2005 | 35.68 | 35.88 | 35.44 | 35.74 | 771,896 | -0.06(-0.17%) |
Sep 29, 2005 | 35.07 | 35.81 | 34.84 | 35.81 | 1,078,530 | +0.65(+1.86%) |
Sep 28, 2005 | 35.25 | 35.33 | 34.98 | 35.15 | 855,285 | +0.15(+0.43%) |
Sep 27, 2005 | 35.31 | 35.37 | 34.85 | 35.00 | 818,320 | -0.34(-0.97%) |
Sep 26, 2005 | 35.49 | 35.66 | 35.16 | 35.35 | 601,334 | +0.11(+0.31%) |
Sep 23, 2005 | 35.24 | 35.47 | 34.98 | 35.24 | 1,257,678 | +0.08(+0.23%) |
Sep 22, 2005 | 35.00 | 35.22 | 34.73 | 35.15 | 654,016 | +0.01(+0.04%) |
Sep 21, 2005 | 35.36 | 35.32 | 35.05 | 35.14 | 1,398,552 | -0.22(-0.62%) |
Sep 20, 2005 | 35.51 | 36.02 | 35.35 | 35.36 | 977,677 | -0.14(-0.41%) |
Sep 19, 2005 | 35.85 | 35.85 | 35.39 | 35.50 | 753,996 | -0.40(-1.11%) |
Sep 16, 2005 | 35.73 | 35.90 | 35.53 | 35.90 | 1,092,355 | +0.36(+1.01%) |
Sep 15, 2005 | 35.39 | 35.57 | 35.36 | 35.55 | 860,815 | +0.16(+0.45%) |
Sep 14, 2005 | 35.21 | 35.44 | 35.04 | 35.39 | 1,046,367 | +0.14(+0.41%) |
Sep 13, 2005 | 35.17 | 35.55 | 35.11 | 35.24 | 1,104,871 | -0.10(-0.29%) |
Sep 12, 2005 | 35.20 | 35.44 | 35.06 | 35.35 | 1,044,621 | +0.08(+0.21%) |
Sep 09, 2005 | 34.97 | 35.29 | 34.90 | 35.27 | 709,463 | +0.37(+1.06%) |
Sep 08, 2005 | 35.00 | 35.00 | 34.75 | 34.90 | 900,254 | -0.10(-0.29%) |
Sep 07, 2005 | 34.83 | 35.04 | 34.65 | 35.00 | 1,224,934 | +0.32(+0.93%) |
Sep 06, 2005 | 34.38 | 34.70 | 34.34 | 34.68 | 569,171 | +0.46(+1.35%) |
Sep 02, 2005 | 34.33 | 34.49 | 33.96 | 34.22 | 885,847 | -0.04(-0.12%) |