Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.26 | 39.43 | 38.35 | 39.32 | 10,320,458 | +0.16(+0.41%) |
Nov 29, 2006 | 38.65 | 39.23 | 38.55 | 39.16 | 4,838,855 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.18 | 38.49 | 5,700,235 | -0.14(-0.37%) |
Nov 27, 2006 | 39.16 | 39.60 | 38.57 | 38.63 | 7,665,263 | -0.43(-1.11%) |
Nov 24, 2006 | 39.29 | 39.33 | 39.05 | 39.07 | 2,322,077 | -0.48(-1.22%) |
Nov 22, 2006 | 39.24 | 39.85 | 39.07 | 39.55 | 4,079,700 | +0.48(+1.23%) |
Nov 21, 2006 | 39.26 | 39.36 | 39.01 | 39.07 | 4,920,251 | -0.13(-0.33%) |
Nov 20, 2006 | 39.27 | 39.54 | 39.13 | 39.19 | 4,440,590 | -0.22(-0.55%) |
Nov 17, 2006 | 39.46 | 39.59 | 39.08 | 39.41 | 5,913,253 | -0.22(-0.56%) |
Nov 16, 2006 | 39.60 | 39.78 | 39.07 | 39.63 | 7,876,952 | +0.19(+0.48%) |
Nov 15, 2006 | 39.88 | 40.38 | 39.35 | 39.45 | 9,948,932 | -0.60(-1.50%) |
Nov 14, 2006 | 39.76 | 40.07 | 39.17 | 40.05 | 11,517,320 | +0.95(+2.42%) |
Nov 13, 2006 | 39.26 | 39.57 | 38.65 | 39.10 | 7,451,653 | -0.12(-0.31%) |
Nov 10, 2006 | 38.38 | 39.32 | 38.21 | 39.22 | 6,876,563 | +0.93(+2.42%) |
Nov 09, 2006 | 38.96 | 39.01 | 38.23 | 38.29 | 7,283,100 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.26 | 38.52 | 39.02 | 4,866,036 | +0.22(+0.56%) |
Nov 07, 2006 | 38.62 | 39.05 | 38.40 | 38.80 | 5,119,974 | +0.08(+0.21%) |
Nov 06, 2006 | 38.08 | 38.79 | 38.03 | 38.72 | 5,965,252 | +0.79(+2.09%) |
Nov 03, 2006 | 38.75 | 39.09 | 37.73 | 37.93 | 7,476,767 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.70 | 37.94 | 38.56 | 12,454,630 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.92 | 39.06 | 9,998,420 | -1.00(-2.50%) |
Oct 31, 2006 | 40.21 | 40.85 | 39.91 | 40.06 | 10,724,632 | +0.22(+0.54%) |
Oct 30, 2006 | 39.33 | 40.09 | 39.19 | 39.84 | 6,379,028 | +0.20(+0.51%) |
Oct 27, 2006 | 39.87 | 39.99 | 39.53 | 39.64 | 6,186,248 | -0.48(-1.20%) |
Oct 26, 2006 | 39.31 | 40.28 | 39.30 | 40.12 | 6,069,546 | +0.81(+2.07%) |
Oct 25, 2006 | 39.94 | 39.99 | 39.14 | 39.31 | 11,746,145 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.41 | 39.84 | 40.00 | 6,464,708 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.51 | 39.09 | 40.43 | 9,357,592 | +1.16(+2.97%) |
Oct 20, 2006 | 39.05 | 39.46 | 38.84 | 39.26 | 6,428,220 | +0.39(+1.01%) |
Oct 19, 2006 | 39.26 | 39.49 | 38.66 | 38.87 | 6,813,632 | -0.52(-1.32%) |
Oct 18, 2006 | 39.62 | 39.86 | 39.30 | 39.39 | 6,715,839 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.93 | 38.92 | 39.45 | 9,064,359 | -0.66(-1.64%) |
Oct 16, 2006 | 40.24 | 40.43 | 40.06 | 40.11 | 6,730,611 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.45 | 39.94 | 40.40 | 6,878,040 | +0.03(+0.07%) |
Oct 12, 2006 | 39.85 | 40.45 | 39.57 | 40.37 | 8,631,970 | +0.73(+1.84%) |
Oct 11, 2006 | 39.53 | 39.84 | 39.32 | 39.64 | 6,176,055 | -0.06(-0.15%) |
Oct 10, 2006 | 39.70 | 40.22 | 39.41 | 39.70 | 11,479,651 | +0.04(+0.10%) |
Oct 09, 2006 | 39.53 | 39.69 | 39.19 | 39.66 | 6,834,757 | +0.03(+0.07%) |
Oct 06, 2006 | 39.59 | 39.87 | 39.28 | 39.63 | 10,526,829 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.77 | 38.92 | 39.72 | 16,153,202 | +0.71(+1.82%) |
Oct 04, 2006 | 38.24 | 39.08 | 38.08 | 39.01 | 9,479,760 | +0.56(+1.44%) |
Oct 03, 2006 | 37.98 | 38.57 | 37.71 | 38.46 | 9,767,527 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.94 | 36.96 | 37.79 | 7,976,813 | +0.39(+1.03%) |
Sep 29, 2006 | 38.10 | 38.17 | 37.38 | 37.40 | 6,507,105 | -0.67(-1.76%) |
Sep 28, 2006 | 38.02 | 38.13 | 37.44 | 38.07 | 7,020,890 | +0.22(+0.57%) |
Sep 27, 2006 | 37.83 | 38.31 | 37.72 | 37.85 | 10,404,661 | -0.07(-0.18%) |
Sep 26, 2006 | 37.74 | 38.36 | 37.52 | 37.92 | 9,624,086 | +0.09(+0.25%) |
Sep 25, 2006 | 37.16 | 38.15 | 36.97 | 37.83 | 13,471,564 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,514,786 | +0.30(+0.81%) |
Sep 21, 2006 | 37.43 | 37.46 | 36.70 | 36.82 | 11,795,928 | -0.43(-1.15%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,564,740 | +0.43(+1.16%) |
Sep 19, 2006 | 36.56 | 36.89 | 36.42 | 36.82 | 12,788,044 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.27 | 35.81 | 36.27 | 7,976,961 | -0.04(-0.11%) |
Sep 15, 2006 | 36.25 | 36.51 | 35.97 | 36.31 | 10,430,661 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.19 | 35.31 | 36.05 | 10,079,816 | +0.30(+0.85%) |
Sep 13, 2006 | 35.37 | 35.78 | 35.24 | 35.75 | 8,420,872 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.66 | 35.54 | 9,906,240 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.84 | 33.86 | 34.69 | 7,145,569 | +0.47(+1.36%) |
Sep 08, 2006 | 32.48 | 34.36 | 32.48 | 34.23 | 8,780,581 | +1.27(+3.86%) |
Sep 07, 2006 | 32.50 | 33.28 | 32.33 | 32.95 | 5,898,185 | +0.24(+0.75%) |
Sep 06, 2006 | 33.04 | 33.08 | 32.53 | 32.71 | 5,002,977 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.52 | 33.10 | 33.15 | 4,495,248 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,758,143 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.22 | 32.76 | 7,807,521 | -0.13(-0.39%) |
Aug 30, 2006 | 32.81 | 33.32 | 32.51 | 32.89 | 6,678,908 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.00 | 32.44 | 32.98 | 6,150,942 | +0.68(+2.10%) |
Aug 28, 2006 | 31.95 | 32.52 | 31.87 | 32.30 | 6,304,870 | +0.56(+1.75%) |
Aug 25, 2006 | 31.61 | 31.88 | 31.38 | 31.75 | 5,382,628 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.60 | 31.81 | 9,905,501 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.27 | 6,312,109 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.79 | 33.05 | 4,526,566 | -0.05(-0.16%) |
Aug 21, 2006 | 33.60 | 33.64 | 33.06 | 33.10 | 4,118,551 | -0.61(-1.81%) |
Aug 18, 2006 | 33.96 | 34.04 | 33.52 | 33.71 | 4,497,612 | -0.02(-0.06%) |
Aug 17, 2006 | 33.41 | 34.12 | 33.26 | 33.73 | 9,894,126 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.43 | 32.49 | 33.41 | 6,273,996 | +0.46(+1.40%) |
Aug 15, 2006 | 33.17 | 33.17 | 32.43 | 32.95 | 7,141,728 | +0.35(+1.06%) |
Aug 14, 2006 | 32.76 | 33.04 | 32.57 | 32.61 | 5,906,163 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.80 | 32.12 | 32.76 | 10,188,984 | +0.46(+1.43%) |
Aug 10, 2006 | 30.94 | 32.31 | 30.80 | 32.30 | 13,679,560 | +1.65(+5.39%) |
Aug 09, 2006 | 31.39 | 31.55 | 30.58 | 30.65 | 7,509,266 | -0.45(-1.44%) |
Aug 08, 2006 | 31.71 | 31.76 | 30.94 | 31.10 | 4,901,490 | -0.54(-1.71%) |
Aug 07, 2006 | 31.78 | 31.88 | 31.40 | 31.64 | 4,203,197 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.96 | 7,303,782 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.40 | 8,141,821 | +0.41(+1.33%) |
Aug 02, 2006 | 31.11 | 31.14 | 30.76 | 30.99 | 4,553,895 | +0.09(+0.28%) |
Aug 01, 2006 | 30.87 | 30.95 | 30.69 | 30.90 | 5,091,020 | -0.18(-0.59%) |
Jul 31, 2006 | 31.58 | 31.63 | 30.88 | 31.08 | 7,577,958 | -0.37(-1.16%) |
Jul 28, 2006 | 31.29 | 31.71 | 31.23 | 31.45 | 5,619,430 | +0.25(+0.80%) |
Jul 27, 2006 | 31.24 | 31.55 | 31.07 | 31.20 | 6,601,944 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.05 | 5,411,286 | -0.45(-1.42%) |
Jul 25, 2006 | 31.26 | 31.62 | 31.08 | 31.50 | 5,896,265 | +0.24(+0.76%) |
Jul 24, 2006 | 31.19 | 31.61 | 31.16 | 31.26 | 7,167,284 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.00 | 31.19 | 6,767,543 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.80 | 31.44 | 8,081,550 | +0.49(+1.60%) |
Jul 19, 2006 | 30.82 | 31.38 | 30.77 | 30.95 | 11,985,606 | +0.13(+0.42%) |
Jul 18, 2006 | 31.07 | 31.21 | 30.26 | 30.82 | 27,952,972 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,372,901 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,029,458 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.53 | 32.83 | 6,576,683 | -0.36(-1.08%) |
Jul 12, 2006 | 33.94 | 34.11 | 33.16 | 33.19 | 6,606,080 | -0.75(-2.21%) |
Jul 11, 2006 | 33.61 | 34.11 | 33.37 | 33.94 | 6,295,564 | +0.36(+1.07%) |
Jul 10, 2006 | 33.45 | 33.67 | 33.36 | 33.58 | 4,221,515 | +0.26(+0.79%) |
Jul 07, 2006 | 33.18 | 33.61 | 33.12 | 33.32 | 5,204,620 | +0.03(+0.10%) |
Jul 06, 2006 | 33.29 | 33.44 | 32.91 | 33.28 | 6,690,578 | +0.61(+1.86%) |
Jul 05, 2006 | 32.83 | 32.89 | 32.47 | 32.68 | 4,983,625 | -0.24(-0.74%) |
Jul 03, 2006 | 33.01 | 33.10 | 32.74 | 32.92 | 2,622,548 | -0.16(-0.49%) |
Jun 30, 2006 | 33.36 | 33.62 | 33.04 | 33.08 | 5,082,895 | -0.30(-0.91%) |
Jun 29, 2006 | 32.87 | 33.47 | 32.82 | 33.39 | 4,084,723 | +0.58(+1.77%) |
Jun 28, 2006 | 32.90 | 32.94 | 32.63 | 32.80 | 4,387,705 | -0.03(-0.08%) |
Jun 27, 2006 | 33.41 | 33.57 | 32.78 | 32.83 | 5,385,730 | -0.68(-2.04%) |
Jun 26, 2006 | 33.33 | 33.80 | 33.28 | 33.52 | 3,023,028 | +0.18(+0.53%) |
Jun 23, 2006 | 33.22 | 33.70 | 33.22 | 33.34 | 4,402,330 | -0.10(-0.30%) |
Jun 22, 2006 | 33.42 | 33.62 | 33.31 | 33.44 | 4,347,376 | -0.15(-0.44%) |
Jun 21, 2006 | 33.17 | 33.77 | 33.16 | 33.59 | 6,974,356 | +0.39(+1.18%) |
Jun 20, 2006 | 33.58 | 33.66 | 33.11 | 33.20 | 9,004,974 | -0.04(-0.12%) |
Jun 19, 2006 | 33.64 | 33.75 | 33.03 | 33.24 | 5,413,650 | -0.08(-0.24%) |
Jun 16, 2006 | 33.21 | 33.74 | 33.18 | 33.32 | 7,997,642 | -0.20(-0.59%) |
Jun 15, 2006 | 32.84 | 33.63 | 32.80 | 33.52 | 7,529,209 | +0.84(+2.57%) |
Jun 14, 2006 | 32.50 | 32.84 | 32.36 | 32.68 | 5,806,596 | +0.14(+0.44%) |
Jun 13, 2006 | 32.68 | 33.14 | 32.51 | 32.53 | 8,867,738 | -0.10(-0.31%) |
Jun 12, 2006 | 33.03 | 33.16 | 32.57 | 32.64 | 6,878,040 | -0.14(-0.41%) |
Jun 09, 2006 | 33.51 | 33.51 | 32.76 | 32.77 | 5,447,183 | -0.63(-1.89%) |
Jun 08, 2006 | 33.10 | 33.64 | 32.68 | 33.40 | 9,674,756 | +0.30(+0.90%) |
Jun 07, 2006 | 32.66 | 33.50 | 32.61 | 33.10 | 10,782,688 | +0.88(+2.73%) |
Jun 06, 2006 | 32.83 | 32.96 | 31.99 | 32.22 | 11,621,170 | -0.58(-1.75%) |
Jun 05, 2006 | 33.17 | 33.31 | 32.67 | 32.80 | 5,007,999 | -0.50(-1.50%) |
Jun 02, 2006 | 33.31 | 33.43 | 32.95 | 33.30 | 7,259,907 | -0.05(-0.16%) |
Jun 01, 2006 | 33.34 | 33.81 | 33.12 | 33.35 | 7,566,287 | +0.24(+0.72%) |
May 31, 2006 | 33.00 | 33.24 | 32.87 | 33.12 | 9,292,889 | +0.16(+0.49%) |
May 30, 2006 | 32.83 | 33.20 | 32.67 | 32.95 | 9,032,303 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.48 | 32.89 | 33.07 | 5,505,978 | -0.12(-0.35%) |
May 25, 2006 | 33.35 | 33.39 | 32.80 | 33.18 | 9,729,857 | +0.03(+0.08%) |
May 24, 2006 | 33.17 | 33.61 | 32.83 | 33.16 | 8,736,411 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.61 | 33.20 | 33.26 | 7,250,158 | +0.01(+0.02%) |
May 22, 2006 | 33.21 | 33.49 | 32.93 | 33.26 | 7,393,007 | -0.02(-0.06%) |
May 19, 2006 | 32.83 | 33.43 | 32.68 | 33.28 | 9,440,465 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,076,822 | -0.19(-0.57%) |
May 17, 2006 | 33.20 | 33.38 | 32.81 | 32.97 | 8,792,251 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.98 | 33.32 | 33.39 | 17,423,778 | -0.47(-1.38%) |
May 15, 2006 | 33.26 | 34.13 | 32.56 | 33.86 | 36,740,496 | -1.48(-4.19%) |
May 12, 2006 | 35.99 | 36.08 | 35.11 | 35.34 | 8,237,694 | -0.82(-2.27%) |
May 11, 2006 | 36.55 | 36.55 | 35.99 | 36.16 | 5,038,578 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.90 | 36.45 | 36.55 | 3,554,393 | -0.21(-0.57%) |
May 09, 2006 | 37.02 | 37.03 | 36.59 | 36.76 | 4,156,369 | -0.28(-0.75%) |
May 08, 2006 | 37.23 | 37.32 | 36.80 | 37.04 | 4,267,753 | +0.12(+0.31%) |
May 05, 2006 | 36.21 | 37.06 | 36.08 | 36.92 | 5,752,086 | +0.94(+2.62%) |
May 04, 2006 | 36.28 | 36.31 | 35.27 | 35.98 | 7,407,188 | -0.25(-0.69%) |
May 03, 2006 | 36.14 | 36.48 | 35.92 | 36.23 | 3,512,882 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,637,802 | +0.32(+0.88%) |
May 01, 2006 | 36.22 | 36.62 | 35.89 | 35.96 | 6,412,413 | +0.01(+0.04%) |
Apr 28, 2006 | 36.19 | 36.40 | 35.89 | 35.95 | 5,641,884 | -0.24(-0.67%) |
Apr 27, 2006 | 36.70 | 36.70 | 35.50 | 36.19 | 6,545,956 | +0.07(+0.21%) |
Apr 26, 2006 | 35.37 | 36.22 | 35.37 | 36.11 | 7,768,374 | +0.86(+2.44%) |
Apr 25, 2006 | 35.14 | 35.43 | 34.94 | 35.25 | 4,751,845 | +0.19(+0.54%) |
Apr 24, 2006 | 34.94 | 35.23 | 34.59 | 35.07 | 6,310,484 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.07 | 34.37 | 34.42 | 6,569,149 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.13 | 34.56 | 34.93 | 4,515,487 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.66 | 34.84 | 5,616,623 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.87 | 34.98 | 7,845,782 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.09 | 34.21 | 34.68 | 6,484,798 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.93 | 34.45 | 34.85 | 4,358,603 | +0.06(+0.18%) |
Apr 12, 2006 | 34.59 | 34.84 | 34.49 | 34.79 | 5,199,007 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.65 | 4,540,600 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.81 | 34.94 | 5,311,868 | -0.23(-0.65%) |
Apr 07, 2006 | 35.67 | 35.80 | 35.13 | 35.17 | 5,027,056 | -0.45(-1.25%) |
Apr 06, 2006 | 35.98 | 36.13 | 35.43 | 35.62 | 7,945,791 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.32 | 5,863,027 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.13 | 34.44 | 34.90 | 6,726,032 | +0.26(+0.74%) |
Apr 03, 2006 | 35.20 | 35.21 | 34.63 | 34.65 | 8,028,073 | -0.56(-1.60%) |
Mar 31, 2006 | 35.57 | 35.80 | 35.13 | 35.21 | 7,144,683 | -0.50(-1.40%) |
Mar 30, 2006 | 35.96 | 36.18 | 35.54 | 35.71 | 7,580,617 | -0.37(-1.03%) |
Mar 29, 2006 | 36.11 | 36.27 | 35.95 | 36.08 | 5,701,121 | +0.03(+0.09%) |
Mar 28, 2006 | 35.92 | 36.35 | 35.92 | 36.05 | 4,568,520 | +0.05(+0.15%) |
Mar 27, 2006 | 36.22 | 36.43 | 35.95 | 35.99 | 3,899,181 | -0.37(-1.01%) |
Mar 24, 2006 | 36.28 | 36.44 | 35.90 | 36.36 | 5,576,737 | +0.26(+0.71%) |
Mar 23, 2006 | 36.09 | 36.20 | 35.88 | 36.10 | 6,156,112 | -0.16(-0.43%) |
Mar 22, 2006 | 36.12 | 36.51 | 35.95 | 36.26 | 6,716,578 | +0.14(+0.37%) |
Mar 21, 2006 | 36.25 | 36.51 | 35.86 | 36.12 | 8,668,015 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.06 | 36.24 | 4,095,802 | -0.16(-0.45%) |
Mar 17, 2006 | 36.51 | 36.58 | 36.28 | 36.40 | 5,354,856 | +0.03(+0.09%) |
Mar 16, 2006 | 36.55 | 36.67 | 36.31 | 36.37 | 3,653,663 | +0.00(+0.00%) |
Mar 15, 2006 | 36.99 | 37.03 | 36.06 | 36.37 | 6,345,790 | -0.55(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.92 | 5,682,065 | +0.80(+2.21%) |
Mar 13, 2006 | 36.18 | 36.27 | 35.98 | 36.12 | 4,467,033 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.68 | 36.09 | 5,338,163 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.24 | 35.60 | 35.71 | 3,932,567 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.40 | 35.67 | 36.13 | 4,829,548 | +0.35(+0.96%) |
Mar 07, 2006 | 35.84 | 35.97 | 35.57 | 35.78 | 6,581,262 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.31 | 35.74 | 35.86 | 6,262,917 | -0.28(-0.79%) |
Mar 03, 2006 | 36.18 | 36.57 | 36.08 | 36.14 | 6,022,717 | -0.22(-0.60%) |
Mar 02, 2006 | 36.86 | 36.86 | 36.15 | 36.36 | 5,944,866 | -0.58(-1.58%) |
Mar 01, 2006 | 36.95 | 37.16 | 36.57 | 36.94 | 5,162,223 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.46 | 36.74 | 36.83 | 6,954,118 | -0.73(-1.95%) |
Feb 27, 2006 | 36.77 | 37.79 | 36.72 | 37.56 | 5,462,547 | +0.97(+2.65%) |
Feb 24, 2006 | 36.86 | 36.90 | 36.45 | 36.59 | 4,193,152 | -0.31(-0.84%) |
Feb 23, 2006 | 37.05 | 37.34 | 36.76 | 36.90 | 6,268,678 | -0.06(-0.17%) |
Feb 22, 2006 | 36.50 | 37.23 | 36.41 | 36.96 | 6,081,511 | +0.64(+1.75%) |
Feb 21, 2006 | 36.73 | 36.96 | 36.23 | 36.32 | 6,827,519 | -0.44(-1.20%) |
Feb 17, 2006 | 36.86 | 37.08 | 36.60 | 36.76 | 7,663,342 | -0.19(-0.51%) |
Feb 16, 2006 | 37.16 | 37.57 | 36.66 | 36.95 | 8,742,173 | -0.82(-2.17%) |
Feb 15, 2006 | 37.30 | 37.83 | 37.01 | 37.77 | 5,317,038 | +0.25(+0.67%) |
Feb 14, 2006 | 36.73 | 37.53 | 36.56 | 37.52 | 5,092,054 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.72 | 36.92 | 2,885,497 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.35 | 36.97 | 5,932,753 | +0.43(+1.17%) |
Feb 09, 2006 | 36.56 | 36.80 | 36.39 | 36.54 | 5,596,976 | -0.05(-0.13%) |
Feb 08, 2006 | 36.98 | 36.98 | 36.37 | 36.59 | 5,146,269 | -0.18(-0.48%) |
Feb 07, 2006 | 37.26 | 37.35 | 36.67 | 36.76 | 5,211,415 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.23 | 6,329,245 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.48 | 36.80 | 37.20 | 5,664,929 | -0.18(-0.49%) |
Feb 02, 2006 | 37.16 | 37.73 | 36.35 | 37.39 | 8,370,203 | +0.33(+0.90%) |
Feb 01, 2006 | 36.96 | 37.35 | 36.60 | 37.06 | 5,298,573 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.06 | 5,875,436 | +0.26(+0.70%) |
Jan 30, 2006 | 36.81 | 37.08 | 36.74 | 36.81 | 4,031,837 | +0.14(+0.37%) |
Jan 27, 2006 | 37.06 | 37.18 | 36.57 | 36.67 | 5,708,655 | +0.18(+0.50%) |
Jan 26, 2006 | 37.23 | 37.31 | 36.22 | 36.49 | 8,127,049 | -0.61(-1.64%) |
Jan 25, 2006 | 36.99 | 37.40 | 36.79 | 37.10 | 6,892,222 | +0.37(+1.01%) |
Jan 24, 2006 | 36.54 | 36.99 | 36.28 | 36.72 | 9,611,234 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.58 | 35.71 | 6,027,296 | -0.56(-1.55%) |
Jan 20, 2006 | 36.95 | 37.01 | 36.27 | 36.27 | 6,153,157 | -0.57(-1.54%) |
Jan 19, 2006 | 36.98 | 37.05 | 36.57 | 36.84 | 4,525,532 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.72 | 36.26 | 36.51 | 5,769,370 | -0.11(-0.30%) |
Jan 17, 2006 | 36.73 | 36.81 | 36.44 | 36.62 | 4,012,633 | -0.19(-0.51%) |
Jan 13, 2006 | 36.66 | 37.03 | 36.61 | 36.81 | 3,651,447 | +0.30(+0.83%) |
Jan 12, 2006 | 36.74 | 36.74 | 36.27 | 36.51 | 3,807,296 | -0.28(-0.75%) |
Jan 11, 2006 | 36.49 | 36.78 | 36.31 | 36.78 | 5,592,248 | +0.00(+0.00%) |
Jan 10, 2006 | 36.77 | 36.92 | 36.66 | 36.78 | 5,289,562 | -0.04(-0.11%) |
Jan 09, 2006 | 36.69 | 37.00 | 36.66 | 36.83 | 5,398,434 | +0.05(+0.13%) |
Jan 06, 2006 | 37.15 | 37.18 | 36.50 | 36.78 | 6,009,274 | -0.11(-0.29%) |
Jan 05, 2006 | 37.25 | 37.52 | 36.65 | 36.89 | 7,945,939 | -0.11(-0.29%) |
Jan 04, 2006 | 36.91 | 37.07 | 36.68 | 36.99 | 5,989,184 | -0.05(-0.13%) |
Jan 03, 2006 | 37.48 | 37.58 | 36.28 | 37.04 | 6,608,739 | -0.17(-0.45%) |
Dec 30, 2005 | 37.23 | 37.73 | 37.18 | 37.21 | 3,145,640 | -0.18(-0.49%) |
Dec 29, 2005 | 37.76 | 37.91 | 37.37 | 37.39 | 3,285,387 | -0.21(-0.56%) |
Dec 28, 2005 | 37.74 | 37.93 | 37.54 | 37.60 | 4,224,027 | -0.02(-0.05%) |
Dec 27, 2005 | 37.87 | 38.00 | 37.62 | 37.62 | 5,901,288 | +0.05(+0.13%) |
Dec 23, 2005 | 37.22 | 37.74 | 37.16 | 37.58 | 4,181,925 | +0.38(+1.02%) |
Dec 22, 2005 | 37.06 | 37.22 | 36.84 | 37.20 | 5,130,019 | +0.30(+0.83%) |
Dec 21, 2005 | 36.69 | 36.96 | 36.44 | 36.89 | 7,290,339 | +0.32(+0.87%) |
Dec 20, 2005 | 36.05 | 36.69 | 35.75 | 36.57 | 5,459,740 | +0.83(+2.33%) |
Dec 19, 2005 | 36.33 | 36.49 | 35.74 | 35.74 | 3,971,861 | -0.59(-1.62%) |
Dec 16, 2005 | 36.93 | 37.06 | 36.28 | 36.33 | 6,460,128 | -0.60(-1.61%) |
Dec 15, 2005 | 36.89 | 36.98 | 36.72 | 36.93 | 3,735,946 | +0.03(+0.09%) |
Dec 14, 2005 | 36.76 | 36.97 | 36.50 | 36.89 | 4,236,140 | -0.04(-0.11%) |
Dec 13, 2005 | 36.48 | 36.93 | 36.16 | 36.93 | 4,965,750 | +0.30(+0.81%) |
Dec 12, 2005 | 36.55 | 36.85 | 36.47 | 36.64 | 4,408,091 | +0.22(+0.59%) |
Dec 09, 2005 | 35.84 | 36.55 | 35.55 | 36.42 | 6,333,529 | +0.74(+2.09%) |
Dec 08, 2005 | 35.94 | 36.01 | 35.40 | 35.67 | 6,966,084 | -0.26(-0.73%) |
Dec 07, 2005 | 35.98 | 36.13 | 35.85 | 35.94 | 4,799,560 | -0.07(-0.21%) |
Dec 06, 2005 | 36.15 | 36.49 | 35.82 | 36.01 | 7,719,625 | +0.40(+1.12%) |
Dec 05, 2005 | 36.08 | 36.13 | 35.42 | 35.61 | 8,051,562 | -0.85(-2.32%) |
Dec 02, 2005 | 36.34 | 36.97 | 36.25 | 36.46 | 5,429,900 | +0.04(+0.11%) |