Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.64 | 37.06 | 36.42 | 36.91 | 11,946,077 | +0.19(+0.51%) |
Sep 28, 2006 | 36.48 | 36.94 | 36.46 | 36.72 | 17,500,844 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.84 | 36.01 | 36.53 | 21,604,660 | +0.35(+0.96%) |
Sep 26, 2006 | 35.38 | 36.25 | 35.30 | 36.18 | 19,227,360 | +0.80(+2.27%) |
Sep 25, 2006 | 34.97 | 35.75 | 34.55 | 35.38 | 18,981,670 | +0.14(+0.39%) |
Sep 22, 2006 | 35.45 | 35.52 | 34.86 | 35.24 | 13,082,619 | -0.06(-0.18%) |
Sep 21, 2006 | 34.75 | 35.50 | 34.75 | 35.31 | 15,924,237 | +0.67(+1.92%) |
Sep 20, 2006 | 35.22 | 35.39 | 34.63 | 34.64 | 16,912,274 | -0.57(-1.63%) |
Sep 19, 2006 | 35.85 | 35.93 | 35.01 | 35.22 | 13,624,265 | -0.55(-1.53%) |
Sep 18, 2006 | 35.37 | 35.96 | 35.12 | 35.76 | 14,422,146 | +0.60(+1.72%) |
Sep 15, 2006 | 35.31 | 35.33 | 34.85 | 35.16 | 18,492,572 | -0.15(-0.42%) |
Sep 14, 2006 | 35.54 | 35.72 | 34.99 | 35.31 | 14,129,531 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.62 | 34.98 | 35.50 | 16,718,955 | +0.57(+1.63%) |
Sep 12, 2006 | 35.28 | 35.46 | 34.69 | 34.93 | 20,838,414 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.23 | 34.93 | 35.28 | 32,802,768 | -1.26(-3.46%) |
Sep 08, 2006 | 37.21 | 37.25 | 36.48 | 36.54 | 11,554,342 | -0.67(-1.80%) |
Sep 07, 2006 | 36.99 | 37.81 | 36.98 | 37.21 | 14,049,215 | +0.10(+0.28%) |
Sep 06, 2006 | 37.75 | 37.77 | 37.04 | 37.11 | 19,446,866 | -0.64(-1.69%) |
Sep 05, 2006 | 37.40 | 38.21 | 37.18 | 37.75 | 23,449,630 | +0.86(+2.33%) |
Sep 01, 2006 | 36.83 | 36.93 | 36.58 | 36.89 | 11,032,029 | +0.24(+0.67%) |
Aug 31, 2006 | 37.09 | 37.09 | 36.62 | 36.64 | 11,616,204 | -0.45(-1.21%) |
Aug 30, 2006 | 37.41 | 37.49 | 36.50 | 37.09 | 16,177,661 | -0.31(-0.84%) |
Aug 29, 2006 | 37.54 | 37.55 | 37.06 | 37.41 | 12,537,634 | -0.24(-0.63%) |
Aug 28, 2006 | 37.73 | 37.84 | 37.47 | 37.65 | 9,577,037 | -0.35(-0.91%) |
Aug 25, 2006 | 38.01 | 38.40 | 37.96 | 37.99 | 7,643,844 | +0.02(+0.06%) |
Aug 24, 2006 | 37.37 | 37.97 | 37.34 | 37.97 | 9,378,622 | +0.60(+1.60%) |
Aug 23, 2006 | 37.80 | 37.92 | 37.22 | 37.37 | 13,297,203 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.00 | 37.67 | 37.87 | 12,112,332 | -0.19(-0.51%) |
Aug 21, 2006 | 38.36 | 38.44 | 37.97 | 38.06 | 13,943,593 | -0.21(-0.55%) |
Aug 18, 2006 | 37.75 | 38.30 | 37.65 | 38.27 | 15,947,611 | +0.63(+1.68%) |
Aug 17, 2006 | 36.88 | 37.65 | 36.88 | 37.64 | 21,068,814 | +0.42(+1.13%) |
Aug 16, 2006 | 38.12 | 38.12 | 36.96 | 37.22 | 16,638,639 | -0.83(-2.17%) |
Aug 15, 2006 | 38.55 | 38.55 | 37.84 | 38.04 | 12,792,464 | -0.11(-0.28%) |
Aug 14, 2006 | 38.41 | 38.47 | 37.79 | 38.15 | 11,003,031 | -0.46(-1.18%) |
Aug 11, 2006 | 38.32 | 38.69 | 38.19 | 38.61 | 8,978,802 | +0.28(+0.74%) |
Aug 10, 2006 | 38.29 | 38.52 | 38.04 | 38.32 | 15,519,672 | -0.07(-0.19%) |
Aug 09, 2006 | 38.41 | 38.83 | 38.31 | 38.40 | 18,813,306 | +0.16(+0.42%) |
Aug 08, 2006 | 38.03 | 38.37 | 37.96 | 38.24 | 15,016,866 | +0.21(+0.55%) |
Aug 07, 2006 | 37.51 | 38.14 | 37.45 | 38.03 | 16,215,973 | +0.67(+1.78%) |
Aug 04, 2006 | 37.54 | 37.58 | 36.96 | 37.36 | 13,403,178 | +0.09(+0.24%) |
Aug 03, 2006 | 37.41 | 37.63 | 37.27 | 37.27 | 18,245,826 | -0.27(-0.71%) |
Aug 02, 2006 | 37.84 | 38.17 | 37.43 | 37.54 | 17,624,392 | -0.16(-0.42%) |
Aug 01, 2006 | 37.40 | 37.81 | 37.13 | 37.70 | 12,704,065 | +0.27(+0.71%) |
Jul 31, 2006 | 37.38 | 37.66 | 37.13 | 37.43 | 16,069,578 | -0.15(-0.41%) |
Jul 28, 2006 | 37.73 | 37.81 | 36.95 | 37.58 | 26,963,646 | -0.96(-2.48%) |
Jul 27, 2006 | 38.94 | 38.96 | 38.43 | 38.54 | 16,286,095 | +0.13(+0.34%) |
Jul 26, 2006 | 38.10 | 38.70 | 37.98 | 38.41 | 14,708,610 | +0.31(+0.82%) |
Jul 25, 2006 | 37.79 | 38.21 | 37.44 | 38.09 | 14,668,189 | +0.39(+1.03%) |
Jul 24, 2006 | 36.68 | 37.92 | 36.79 | 37.71 | 14,707,028 | +1.04(+2.82%) |
Jul 21, 2006 | 37.17 | 37.43 | 36.65 | 36.67 | 17,729,136 | -0.49(-1.33%) |
Jul 20, 2006 | 37.58 | 37.69 | 37.10 | 37.17 | 14,703,865 | -0.38(-1.02%) |
Jul 19, 2006 | 37.30 | 37.75 | 37.02 | 37.55 | 17,511,564 | +0.25(+0.67%) |
Jul 18, 2006 | 37.21 | 37.59 | 36.87 | 37.30 | 15,254,649 | +0.39(+1.05%) |
Jul 17, 2006 | 37.39 | 37.75 | 36.72 | 36.91 | 18,876,574 | -0.86(-2.27%) |
Jul 14, 2006 | 37.26 | 38.00 | 37.24 | 37.77 | 26,237,996 | +0.82(+2.22%) |
Jul 13, 2006 | 37.02 | 37.45 | 36.92 | 36.95 | 17,916,832 | +0.04(+0.11%) |
Jul 12, 2006 | 37.30 | 37.49 | 36.70 | 36.91 | 17,047,598 | -0.24(-0.66%) |
Jul 11, 2006 | 36.72 | 37.29 | 36.71 | 37.16 | 15,422,837 | +0.59(+1.60%) |
Jul 10, 2006 | 36.19 | 36.70 | 36.07 | 36.57 | 11,080,710 | +0.34(+0.93%) |
Jul 07, 2006 | 36.50 | 36.99 | 36.04 | 36.23 | 15,743,747 | -0.17(-0.47%) |
Jul 06, 2006 | 36.35 | 36.76 | 36.23 | 36.41 | 14,822,668 | +0.06(+0.16%) |
Jul 05, 2006 | 35.71 | 36.43 | 35.59 | 36.35 | 17,390,828 | +0.64(+1.80%) |
Jul 03, 2006 | 35.43 | 35.85 | 35.43 | 35.71 | 5,506,612 | +0.39(+1.11%) |
Jun 30, 2006 | 35.53 | 35.68 | 35.25 | 35.31 | 14,750,437 | -0.22(-0.62%) |
Jun 29, 2006 | 35.04 | 35.84 | 35.01 | 35.53 | 17,482,390 | +0.62(+1.78%) |
Jun 28, 2006 | 34.34 | 34.98 | 34.34 | 34.91 | 14,594,024 | +0.72(+2.10%) |
Jun 27, 2006 | 34.14 | 34.93 | 34.12 | 34.20 | 13,440,435 | +0.24(+0.70%) |
Jun 26, 2006 | 33.41 | 34.06 | 33.30 | 33.96 | 10,305,324 | +0.55(+1.65%) |
Jun 23, 2006 | 33.43 | 33.73 | 33.38 | 33.41 | 11,526,926 | +0.03(+0.09%) |
Jun 22, 2006 | 33.25 | 33.55 | 32.99 | 33.38 | 11,058,039 | +0.22(+0.65%) |
Jun 21, 2006 | 32.73 | 33.68 | 32.71 | 33.16 | 14,095,085 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.22 | 32.68 | 32.72 | 14,057,300 | +0.00(+0.00%) |
Jun 19, 2006 | 33.41 | 33.41 | 32.50 | 32.72 | 14,306,154 | -0.68(-2.04%) |
Jun 16, 2006 | 33.63 | 33.75 | 33.06 | 33.41 | 21,958,434 | -0.41(-1.21%) |
Jun 15, 2006 | 33.17 | 33.99 | 33.13 | 33.82 | 20,737,712 | +0.91(+2.77%) |
Jun 14, 2006 | 32.52 | 32.92 | 32.38 | 32.91 | 17,552,864 | +0.60(+1.85%) |
Jun 13, 2006 | 32.77 | 33.09 | 32.26 | 32.31 | 25,877,016 | -0.46(-1.41%) |
Jun 12, 2006 | 32.93 | 33.24 | 32.60 | 32.77 | 18,997,310 | +0.03(+0.10%) |
Jun 09, 2006 | 32.98 | 33.18 | 32.62 | 32.73 | 22,611,678 | -0.19(-0.57%) |
Jun 08, 2006 | 32.30 | 33.00 | 31.53 | 32.92 | 26,828,850 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.52 | 32.53 | 24,266,668 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.98 | 33.29 | 33.53 | 18,549,162 | -0.24(-0.71%) |
Jun 05, 2006 | 34.86 | 34.87 | 33.75 | 33.77 | 15,272,224 | -0.80(-2.30%) |
Jun 02, 2006 | 34.37 | 34.62 | 34.04 | 34.57 | 20,034,732 | +0.44(+1.28%) |
Jun 01, 2006 | 33.95 | 34.25 | 33.61 | 34.13 | 20,213,464 | +0.11(+0.32%) |
May 31, 2006 | 33.27 | 34.04 | 33.27 | 34.02 | 21,623,290 | +0.76(+2.29%) |
May 30, 2006 | 34.14 | 34.19 | 33.24 | 33.26 | 13,746,231 | -0.79(-2.31%) |
May 26, 2006 | 33.91 | 34.10 | 33.69 | 34.04 | 9,359,465 | +0.19(+0.57%) |
May 25, 2006 | 33.26 | 33.99 | 33.02 | 33.85 | 19,473,052 | +1.08(+3.28%) |
May 24, 2006 | 32.91 | 33.29 | 32.22 | 32.77 | 23,361,932 | -0.28(-0.86%) |
May 23, 2006 | 33.55 | 33.91 | 32.97 | 33.06 | 14,919,680 | -0.07(-0.21%) |
May 22, 2006 | 33.00 | 33.43 | 32.44 | 33.13 | 17,902,772 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.74 | 32.68 | 33.27 | 20,047,386 | -0.13(-0.39%) |
May 18, 2006 | 33.54 | 33.94 | 33.40 | 33.40 | 15,499,637 | -0.14(-0.41%) |
May 17, 2006 | 34.15 | 34.67 | 33.16 | 33.54 | 19,346,866 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.72 | 16,592,419 | +0.26(+0.76%) |
May 15, 2006 | 34.37 | 35.05 | 34.12 | 34.46 | 21,119,254 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.74 | 34.81 | 34.93 | 21,571,796 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.22 | 35.56 | 35.68 | 22,816,772 | -0.10(-0.27%) |
May 10, 2006 | 35.74 | 35.82 | 35.35 | 35.78 | 18,148,288 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.95 | 35.22 | 35.77 | 26,714,792 | +0.48(+1.37%) |
May 08, 2006 | 35.28 | 35.48 | 34.87 | 35.28 | 11,425,697 | -0.19(-0.55%) |
May 05, 2006 | 35.55 | 35.79 | 35.27 | 35.48 | 15,231,451 | +0.20(+0.56%) |
May 04, 2006 | 35.05 | 35.53 | 34.74 | 35.28 | 17,285,028 | +0.06(+0.16%) |
May 03, 2006 | 35.70 | 35.70 | 34.95 | 35.22 | 15,262,206 | -0.51(-1.43%) |
May 02, 2006 | 35.03 | 35.82 | 34.93 | 35.73 | 14,771,175 | +0.93(+2.66%) |
May 01, 2006 | 35.06 | 35.28 | 34.77 | 34.81 | 12,699,671 | +0.09(+0.25%) |
Apr 28, 2006 | 34.42 | 34.93 | 34.37 | 34.72 | 15,587,334 | +0.59(+1.73%) |
Apr 27, 2006 | 33.94 | 34.70 | 33.40 | 34.13 | 17,150,232 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.16 | 34.14 | 34.27 | 19,819,796 | -0.11(-0.31%) |
Apr 25, 2006 | 34.93 | 35.24 | 34.17 | 34.37 | 16,580,468 | -0.33(-0.95%) |
Apr 24, 2006 | 35.03 | 35.10 | 34.58 | 34.70 | 20,123,484 | -0.28(-0.80%) |
Apr 21, 2006 | 34.41 | 35.00 | 34.20 | 34.98 | 19,245,990 | +0.83(+2.42%) |
Apr 20, 2006 | 34.54 | 34.67 | 33.79 | 34.16 | 15,774,151 | -0.56(-1.61%) |
Apr 19, 2006 | 34.42 | 34.95 | 34.20 | 34.72 | 14,447,453 | +0.08(+0.23%) |
Apr 18, 2006 | 33.76 | 34.69 | 34.06 | 34.64 | 16,200,156 | +0.88(+2.61%) |
Apr 17, 2006 | 33.59 | 33.84 | 33.57 | 33.75 | 9,001,649 | +0.31(+0.92%) |
Apr 13, 2006 | 33.38 | 33.54 | 33.00 | 33.45 | 9,223,615 | +0.06(+0.19%) |
Apr 12, 2006 | 33.69 | 34.00 | 33.14 | 33.38 | 12,542,555 | -0.45(-1.33%) |
Apr 11, 2006 | 34.08 | 34.44 | 33.73 | 33.83 | 13,140,088 | -0.15(-0.44%) |
Apr 10, 2006 | 33.65 | 34.04 | 33.63 | 33.98 | 12,970,318 | +0.61(+1.82%) |
Apr 07, 2006 | 33.96 | 33.96 | 33.22 | 33.37 | 12,092,121 | -0.43(-1.28%) |
Apr 06, 2006 | 33.94 | 34.05 | 33.55 | 33.80 | 9,160,171 | -0.05(-0.15%) |
Apr 05, 2006 | 33.52 | 33.86 | 33.35 | 33.86 | 12,079,819 | +0.34(+1.00%) |
Apr 04, 2006 | 33.19 | 33.66 | 33.04 | 33.52 | 10,185,817 | +0.32(+0.98%) |
Apr 03, 2006 | 33.20 | 33.69 | 33.13 | 33.20 | 12,153,456 | +0.21(+0.64%) |
Mar 31, 2006 | 33.15 | 33.24 | 32.81 | 32.99 | 12,940,442 | -0.31(-0.92%) |
Mar 30, 2006 | 33.43 | 33.74 | 33.23 | 33.29 | 11,865,235 | -0.07(-0.20%) |
Mar 29, 2006 | 32.74 | 33.47 | 32.74 | 33.36 | 12,868,210 | +0.44(+1.33%) |
Mar 28, 2006 | 33.27 | 33.50 | 32.90 | 32.92 | 15,378,198 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.24 | 32.62 | 33.12 | 12,822,517 | +0.36(+1.11%) |
Mar 24, 2006 | 32.26 | 32.89 | 32.23 | 32.76 | 16,767,812 | +0.53(+1.66%) |
Mar 23, 2006 | 32.24 | 32.36 | 31.98 | 32.22 | 12,972,076 | +0.08(+0.25%) |
Mar 22, 2006 | 32.10 | 32.57 | 32.01 | 32.14 | 11,245,031 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.49 | 31.95 | 32.19 | 10,951,362 | -0.10(-0.32%) |
Mar 20, 2006 | 32.43 | 32.68 | 32.23 | 32.29 | 12,085,443 | -0.24(-0.75%) |
Mar 17, 2006 | 32.99 | 33.03 | 32.44 | 32.54 | 16,495,232 | -0.32(-0.97%) |
Mar 16, 2006 | 32.15 | 33.02 | 32.02 | 32.85 | 19,776,036 | +0.71(+2.19%) |
Mar 15, 2006 | 32.15 | 32.21 | 31.68 | 32.15 | 15,360,447 | +0.09(+0.27%) |
Mar 14, 2006 | 31.41 | 32.13 | 31.31 | 32.06 | 17,805,760 | +0.67(+2.12%) |
Mar 13, 2006 | 31.03 | 31.51 | 30.87 | 31.40 | 18,603,642 | +0.63(+2.03%) |
Mar 10, 2006 | 30.81 | 31.07 | 30.59 | 30.77 | 19,532,278 | -0.21(-0.68%) |
Mar 09, 2006 | 31.56 | 31.64 | 30.98 | 30.98 | 20,608,364 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.65 | 30.81 | 31.36 | 24,938,716 | -0.11(-0.36%) |
Mar 07, 2006 | 31.78 | 31.83 | 31.27 | 31.48 | 18,950,562 | -0.43(-1.34%) |
Mar 06, 2006 | 32.29 | 32.35 | 31.78 | 31.90 | 15,137,779 | -0.51(-1.58%) |
Mar 03, 2006 | 32.33 | 32.68 | 32.25 | 32.42 | 16,649,184 | -0.02(-0.07%) |
Mar 02, 2006 | 32.57 | 32.77 | 32.15 | 32.44 | 17,675,182 | -0.13(-0.40%) |
Mar 01, 2006 | 32.27 | 32.60 | 32.22 | 32.57 | 13,026,732 | +0.43(+1.35%) |
Feb 28, 2006 | 32.49 | 32.34 | 32.00 | 32.14 | 15,567,475 | -0.35(-1.09%) |
Feb 27, 2006 | 32.80 | 32.84 | 32.46 | 32.49 | 10,909,007 | -0.31(-0.95%) |
Feb 24, 2006 | 32.75 | 32.99 | 32.66 | 32.80 | 14,867,308 | +0.29(+0.89%) |
Feb 23, 2006 | 32.49 | 32.86 | 32.31 | 32.51 | 16,226,166 | -0.06(-0.17%) |
Feb 22, 2006 | 32.95 | 32.95 | 32.38 | 32.57 | 13,397,905 | -0.38(-1.14%) |
Feb 21, 2006 | 33.00 | 33.23 | 32.71 | 32.95 | 16,880,992 | +0.42(+1.28%) |
Feb 17, 2006 | 32.31 | 32.66 | 32.04 | 32.53 | 19,143,882 | +0.49(+1.55%) |
Feb 16, 2006 | 31.92 | 32.20 | 31.84 | 32.04 | 18,643,184 | +0.19(+0.61%) |
Feb 15, 2006 | 31.78 | 32.07 | 31.58 | 31.84 | 20,984,808 | +0.14(+0.43%) |
Feb 14, 2006 | 31.78 | 32.04 | 31.53 | 31.71 | 21,839,632 | -0.51(-1.59%) |
Feb 13, 2006 | 32.22 | 33.14 | 32.06 | 32.22 | 14,224,785 | +0.01(+0.02%) |
Feb 10, 2006 | 32.62 | 33.22 | 31.86 | 32.21 | 21,318,900 | -0.16(-0.51%) |
Feb 09, 2006 | 33.07 | 33.55 | 32.28 | 32.38 | 19,625,598 | -0.56(-1.71%) |
Feb 08, 2006 | 32.85 | 33.10 | 32.32 | 32.94 | 17,448,120 | +0.09(+0.26%) |
Feb 07, 2006 | 33.31 | 33.31 | 32.77 | 32.85 | 17,448,648 | -0.63(-1.87%) |
Feb 06, 2006 | 33.00 | 33.81 | 33.00 | 33.48 | 17,415,256 | +0.76(+2.33%) |
Feb 03, 2006 | 33.07 | 33.40 | 32.64 | 32.72 | 19,814,876 | -0.57(-1.73%) |
Feb 02, 2006 | 33.41 | 33.60 | 32.86 | 33.29 | 16,067,820 | -0.11(-0.32%) |
Feb 01, 2006 | 33.79 | 34.03 | 33.34 | 33.40 | 19,546,514 | -0.39(-1.15%) |
Jan 31, 2006 | 34.37 | 34.48 | 33.73 | 33.79 | 26,830,432 | -0.78(-2.26%) |
Jan 30, 2006 | 34.62 | 34.62 | 34.03 | 34.57 | 22,187,782 | +0.21(+0.61%) |
Jan 27, 2006 | 34.20 | 34.57 | 34.03 | 34.36 | 29,327,942 | +0.09(+0.27%) |
Jan 26, 2006 | 34.99 | 34.99 | 34.20 | 34.27 | 25,346,092 | -0.59(-1.70%) |
Jan 25, 2006 | 35.45 | 35.59 | 34.44 | 34.86 | 21,874,604 | -0.45(-1.27%) |
Jan 24, 2006 | 35.31 | 35.69 | 35.16 | 35.31 | 14,762,739 | -0.09(-0.26%) |
Jan 23, 2006 | 34.76 | 35.49 | 34.44 | 35.40 | 15,751,655 | +0.62(+1.78%) |
Jan 20, 2006 | 35.28 | 35.52 | 34.57 | 34.78 | 19,665,668 | -0.27(-0.78%) |
Jan 19, 2006 | 34.37 | 35.14 | 34.26 | 35.05 | 13,845,000 | +0.40(+1.15%) |
Jan 18, 2006 | 35.27 | 35.28 | 34.40 | 34.65 | 15,967,997 | -0.55(-1.55%) |
Jan 17, 2006 | 34.56 | 35.22 | 34.55 | 35.20 | 15,380,834 | +0.85(+2.49%) |
Jan 13, 2006 | 34.08 | 34.49 | 34.00 | 34.35 | 10,312,529 | +0.27(+0.78%) |
Jan 12, 2006 | 34.14 | 34.48 | 33.92 | 34.08 | 13,242,723 | +0.03(+0.08%) |
Jan 11, 2006 | 33.70 | 34.14 | 33.37 | 34.05 | 11,337,825 | +0.34(+1.01%) |
Jan 10, 2006 | 33.43 | 33.84 | 33.43 | 33.71 | 12,247,655 | +0.16(+0.49%) |
Jan 09, 2006 | 33.85 | 33.90 | 33.32 | 33.54 | 11,322,008 | -0.17(-0.51%) |
Jan 06, 2006 | 33.54 | 33.90 | 33.34 | 33.71 | 16,887,318 | +0.60(+1.82%) |
Jan 05, 2006 | 33.39 | 33.55 | 32.92 | 33.11 | 15,175,212 | -0.41(-1.22%) |
Jan 04, 2006 | 33.62 | 33.62 | 33.25 | 33.52 | 15,533,556 | -0.10(-0.29%) |
Jan 03, 2006 | 32.47 | 33.63 | 32.47 | 33.62 | 23,367,030 | +1.31(+4.07%) |
Dec 30, 2005 | 31.86 | 32.51 | 31.83 | 32.30 | 10,376,676 | +0.17(+0.53%) |
Dec 29, 2005 | 32.28 | 32.60 | 32.11 | 32.13 | 8,143,487 | -0.13(-0.41%) |
Dec 28, 2005 | 31.94 | 32.41 | 31.80 | 32.26 | 11,715,324 | +0.46(+1.45%) |
Dec 27, 2005 | 32.43 | 32.44 | 31.55 | 31.80 | 16,837,582 | -0.71(-2.17%) |
Dec 23, 2005 | 32.50 | 32.71 | 32.15 | 32.51 | 6,993,061 | +0.01(+0.04%) |
Dec 22, 2005 | 32.46 | 32.68 | 32.40 | 32.50 | 12,498,092 | +0.05(+0.16%) |
Dec 21, 2005 | 32.71 | 32.96 | 32.36 | 32.44 | 18,922,268 | +0.09(+0.26%) |
Dec 20, 2005 | 32.53 | 32.60 | 32.29 | 32.36 | 15,287,689 | +0.07(+0.21%) |
Dec 19, 2005 | 32.73 | 32.93 | 32.26 | 32.29 | 16,815,262 | -0.43(-1.32%) |
Dec 16, 2005 | 33.59 | 33.68 | 32.69 | 32.72 | 17,611,562 | -0.86(-2.56%) |
Dec 15, 2005 | 33.74 | 33.73 | 33.22 | 33.58 | 12,398,445 | -0.15(-0.44%) |
Dec 14, 2005 | 33.54 | 33.80 | 33.51 | 33.73 | 15,537,598 | +0.24(+0.71%) |
Dec 13, 2005 | 34.08 | 34.09 | 33.42 | 33.49 | 13,915,649 | -0.41(-1.21%) |
Dec 12, 2005 | 33.66 | 34.02 | 33.52 | 33.90 | 11,629,034 | +0.43(+1.29%) |
Dec 09, 2005 | 33.81 | 33.81 | 33.41 | 33.47 | 15,094,546 | -0.46(-1.34%) |
Dec 08, 2005 | 33.75 | 34.13 | 33.71 | 33.92 | 16,864,648 | +0.18(+0.54%) |
Dec 07, 2005 | 34.18 | 34.42 | 33.63 | 33.74 | 11,733,602 | -0.39(-1.13%) |
Dec 06, 2005 | 33.96 | 34.41 | 33.66 | 34.13 | 13,132,882 | +0.19(+0.57%) |
Dec 05, 2005 | 33.84 | 34.16 | 33.71 | 33.94 | 13,477,518 | +0.26(+0.78%) |
Dec 02, 2005 | 33.50 | 33.83 | 33.20 | 33.67 | 13,755,722 | +0.27(+0.80%) |
Dec 01, 2005 | 32.83 | 33.47 | 32.79 | 33.41 | 11,670,510 | +0.80(+2.44%) |
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.61 | 13,724,263 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.04 | 32.58 | 32.64 | 13,058,015 | +0.11(+0.33%) |
Nov 28, 2005 | 33.22 | 33.25 | 32.50 | 32.54 | 12,189,660 | -0.77(-2.32%) |
Nov 25, 2005 | 33.60 | 33.66 | 33.30 | 33.31 | 4,124,203 | -0.10(-0.29%) |
Nov 23, 2005 | 33.57 | 33.74 | 33.12 | 33.41 | 11,953,107 | -0.23(-0.69%) |
Nov 22, 2005 | 33.57 | 33.71 | 33.22 | 33.64 | 14,347,279 | +0.15(+0.46%) |
Nov 21, 2005 | 33.15 | 33.57 | 33.13 | 33.49 | 14,680,667 | +0.42(+1.27%) |
Nov 18, 2005 | 33.00 | 33.13 | 32.49 | 33.06 | 14,200,883 | +0.37(+1.13%) |
Nov 17, 2005 | 32.77 | 33.05 | 32.48 | 32.70 | 18,248,638 | +0.18(+0.54%) |
Nov 16, 2005 | 32.03 | 32.65 | 31.96 | 32.52 | 15,370,289 | +0.26(+0.81%) |
Nov 15, 2005 | 32.21 | 33.06 | 32.21 | 32.26 | 18,731,760 | +0.05(+0.16%) |
Nov 14, 2005 | 32.40 | 32.66 | 32.05 | 32.21 | 18,372,010 | -0.02(-0.05%) |
Nov 11, 2005 | 31.90 | 32.42 | 31.89 | 32.22 | 20,279,194 | +0.23(+0.71%) |
Nov 10, 2005 | 32.23 | 32.42 | 31.30 | 32.00 | 27,526,908 | -0.31(-0.95%) |
Nov 09, 2005 | 32.93 | 33.14 | 32.30 | 32.30 | 19,273,406 | -0.62(-1.88%) |
Nov 08, 2005 | 32.52 | 32.99 | 32.47 | 32.92 | 9,223,087 | +0.26(+0.80%) |
Nov 07, 2005 | 33.01 | 33.01 | 32.37 | 32.66 | 14,790,156 | -0.35(-1.05%) |
Nov 04, 2005 | 33.84 | 33.84 | 32.77 | 33.01 | 16,480,469 | -0.84(-2.47%) |
Nov 03, 2005 | 33.45 | 33.90 | 33.27 | 33.84 | 15,500,868 | +0.55(+1.64%) |
Nov 02, 2005 | 32.74 | 33.35 | 32.56 | 33.30 | 13,023,217 | +0.50(+1.53%) |
Nov 01, 2005 | 32.47 | 33.00 | 32.33 | 32.80 | 13,198,435 | +0.32(+1.00%) |
Oct 31, 2005 | 32.75 | 33.16 | 32.10 | 32.47 | 19,708,374 | -0.18(-0.54%) |
Oct 28, 2005 | 32.35 | 32.71 | 31.18 | 32.65 | 23,402,002 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.13 | 32.07 | 32.15 | 18,264,278 | -0.66(-2.01%) |
Oct 26, 2005 | 33.34 | 33.84 | 32.72 | 32.81 | 22,924,328 | -0.57(-1.72%) |
Oct 25, 2005 | 32.97 | 33.58 | 32.67 | 33.38 | 16,986,086 | +0.48(+1.45%) |
Oct 24, 2005 | 32.04 | 32.96 | 31.90 | 32.91 | 14,203,168 | +0.87(+2.72%) |
Oct 21, 2005 | 31.73 | 32.77 | 31.58 | 32.04 | 20,860,030 | +0.31(+0.99%) |
Oct 20, 2005 | 33.07 | 33.16 | 31.31 | 31.72 | 35,292,192 | -1.47(-4.44%) |
Oct 19, 2005 | 32.67 | 33.29 | 32.06 | 33.20 | 21,344,382 | +0.60(+1.83%) |
Oct 18, 2005 | 33.63 | 33.83 | 32.60 | 32.60 | 18,178,164 | -1.51(-4.44%) |
Oct 17, 2005 | 34.13 | 34.38 | 33.75 | 34.11 | 13,082,268 | +0.27(+0.79%) |
Oct 14, 2005 | 33.88 | 33.99 | 32.89 | 33.84 | 23,279,860 | -0.03(-0.10%) |
Oct 13, 2005 | 34.51 | 34.60 | 33.25 | 33.88 | 24,254,540 | -0.81(-2.33%) |
Oct 12, 2005 | 34.69 | 35.64 | 34.57 | 34.69 | 15,696,647 | -0.68(-1.91%) |
Oct 11, 2005 | 34.40 | 35.73 | 34.40 | 35.36 | 20,279,720 | +1.04(+3.02%) |
Oct 10, 2005 | 34.68 | 34.70 | 34.03 | 34.33 | 12,480,342 | -0.38(-1.10%) |
Oct 07, 2005 | 34.35 | 34.71 | 34.04 | 34.71 | 17,460,070 | +0.57(+1.67%) |
Oct 06, 2005 | 35.05 | 35.26 | 33.58 | 34.14 | 32,091,002 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.90 | 35.05 | 35.30 | 20,101,164 | -0.46(-1.27%) |
Oct 04, 2005 | 36.67 | 36.68 | 35.68 | 35.76 | 14,244,292 | -0.92(-2.50%) |