Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 39.11 | 39.83 | 39.05 | 39.80 | 1,940,520 | +0.90(+2.32%) |
Aug 30, 2006 | 38.92 | 39.17 | 38.83 | 38.90 | 738,182 | -0.02(-0.06%) |
Aug 29, 2006 | 38.72 | 38.92 | 38.43 | 38.92 | 1,212,351 | +0.11(+0.29%) |
Aug 28, 2006 | 38.45 | 39.05 | 38.43 | 38.81 | 963,358 | +0.29(+0.75%) |
Aug 25, 2006 | 38.40 | 38.63 | 38.23 | 38.52 | 970,530 | -0.10(-0.25%) |
Aug 24, 2006 | 38.80 | 38.85 | 38.58 | 38.62 | 803,272 | -0.02(-0.06%) |
Aug 23, 2006 | 38.39 | 38.68 | 38.37 | 38.64 | 766,465 | +0.16(+0.42%) |
Aug 22, 2006 | 38.63 | 38.65 | 38.32 | 38.48 | 1,349,297 | -0.15(-0.38%) |
Aug 21, 2006 | 38.49 | 38.74 | 38.41 | 38.63 | 1,238,333 | +0.14(+0.36%) |
Aug 18, 2006 | 38.26 | 38.72 | 38.12 | 38.49 | 1,781,923 | +0.26(+0.68%) |
Aug 17, 2006 | 37.64 | 38.23 | 37.55 | 38.23 | 1,228,184 | +0.58(+1.55%) |
Aug 16, 2006 | 37.47 | 37.69 | 37.36 | 37.64 | 909,500 | +0.42(+1.13%) |
Aug 15, 2006 | 37.19 | 37.27 | 36.78 | 37.22 | 1,103,282 | +0.42(+1.14%) |
Aug 14, 2006 | 36.92 | 37.00 | 36.59 | 36.80 | 1,303,017 | +0.36(+0.99%) |
Aug 11, 2006 | 36.62 | 36.83 | 36.30 | 36.44 | 1,409,786 | -0.37(-1.00%) |
Aug 10, 2006 | 36.11 | 36.88 | 36.11 | 36.81 | 1,872,994 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.94 | 36.20 | 3,502,815 | -0.35(-0.95%) |
Aug 08, 2006 | 37.22 | 37.22 | 36.40 | 36.55 | 2,075,572 | -0.49(-1.32%) |
Aug 07, 2006 | 37.47 | 37.47 | 36.97 | 37.04 | 1,512,496 | -0.42(-1.12%) |
Aug 04, 2006 | 37.91 | 38.01 | 37.18 | 37.46 | 1,553,093 | -0.19(-0.51%) |
Aug 03, 2006 | 37.58 | 37.82 | 37.38 | 37.65 | 1,337,930 | -0.07(-0.20%) |
Aug 02, 2006 | 37.82 | 37.86 | 37.45 | 37.72 | 1,971,238 | -0.11(-0.29%) |
Aug 01, 2006 | 38.09 | 38.13 | 37.61 | 37.84 | 1,002,467 | -0.24(-0.64%) |
Jul 31, 2006 | 38.39 | 38.46 | 38.06 | 38.08 | 1,441,722 | -0.44(-1.15%) |
Jul 28, 2006 | 38.49 | 38.62 | 38.35 | 38.52 | 1,523,457 | +0.10(+0.25%) |
Jul 27, 2006 | 39.50 | 39.59 | 38.39 | 38.43 | 1,720,351 | -0.89(-2.26%) |
Jul 26, 2006 | 39.87 | 39.90 | 39.06 | 39.31 | 2,539,592 | +0.44(+1.12%) |
Jul 25, 2006 | 38.47 | 38.95 | 38.41 | 38.88 | 2,067,994 | +0.41(+1.06%) |
Jul 24, 2006 | 37.90 | 38.50 | 37.89 | 38.47 | 1,667,440 | +0.61(+1.62%) |
Jul 21, 2006 | 38.50 | 38.50 | 37.32 | 37.86 | 2,333,090 | -0.57(-1.48%) |
Jul 20, 2006 | 38.04 | 38.53 | 37.83 | 38.43 | 1,658,779 | +0.52(+1.38%) |
Jul 19, 2006 | 37.42 | 37.90 | 37.25 | 37.90 | 1,912,238 | +0.48(+1.28%) |
Jul 18, 2006 | 37.39 | 37.54 | 37.04 | 37.42 | 2,129,836 | -0.09(-0.24%) |
Jul 17, 2006 | 36.73 | 37.58 | 36.56 | 37.51 | 1,765,684 | +0.78(+2.13%) |
Jul 14, 2006 | 37.13 | 37.13 | 36.28 | 36.73 | 1,595,854 | -0.22(-0.60%) |
Jul 13, 2006 | 37.54 | 37.61 | 36.93 | 36.95 | 1,786,253 | -0.60(-1.59%) |
Jul 12, 2006 | 37.29 | 37.55 | 36.99 | 37.55 | 1,865,146 | +0.39(+1.05%) |
Jul 11, 2006 | 37.17 | 37.24 | 36.59 | 37.16 | 797,859 | +0.04(+0.10%) |
Jul 10, 2006 | 36.80 | 37.24 | 36.80 | 37.12 | 1,538,748 | +0.32(+0.86%) |
Jul 07, 2006 | 36.65 | 37.21 | 36.56 | 36.80 | 1,048,882 | +0.16(+0.42%) |
Jul 06, 2006 | 36.51 | 36.74 | 36.26 | 36.65 | 1,658,644 | +0.09(+0.24%) |
Jul 05, 2006 | 37.61 | 37.84 | 36.50 | 36.56 | 2,228,621 | -0.83(-2.21%) |
Jul 03, 2006 | 37.48 | 37.61 | 37.16 | 37.38 | 546,160 | +0.00(+0.00%) |
Jun 30, 2006 | 37.24 | 37.54 | 37.10 | 37.38 | 1,469,734 | +0.15(+0.40%) |
Jun 29, 2006 | 36.44 | 37.32 | 36.29 | 37.24 | 1,949,181 | +1.12(+3.11%) |
Jun 28, 2006 | 35.80 | 36.17 | 35.80 | 36.11 | 1,099,087 | +0.07(+0.18%) |
Jun 27, 2006 | 36.60 | 36.71 | 35.98 | 36.05 | 1,133,594 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,041 | +0.85(+2.37%) |
Jun 23, 2006 | 36.03 | 36.17 | 35.86 | 35.88 | 1,129,534 | -0.30(-0.82%) |
Jun 22, 2006 | 36.28 | 36.38 | 35.94 | 36.18 | 2,012,106 | -0.28(-0.77%) |
Jun 21, 2006 | 36.06 | 36.53 | 35.88 | 36.46 | 2,893,459 | +0.44(+1.21%) |
Jun 20, 2006 | 35.87 | 36.22 | 35.67 | 36.03 | 3,826,912 | +0.00(+0.00%) |
Jun 19, 2006 | 35.84 | 36.12 | 35.67 | 36.03 | 3,019,715 | +0.11(+0.31%) |
Jun 16, 2006 | 36.06 | 36.22 | 35.80 | 35.91 | 3,884,289 | -0.52(-1.44%) |
Jun 15, 2006 | 36.21 | 36.94 | 35.71 | 36.44 | 4,045,322 | +0.84(+2.35%) |
Jun 14, 2006 | 35.74 | 35.99 | 35.33 | 35.60 | 1,862,981 | -0.16(-0.45%) |
Jun 13, 2006 | 36.15 | 36.67 | 35.75 | 35.77 | 1,939,573 | -0.38(-1.06%) |
Jun 12, 2006 | 36.95 | 37.14 | 36.13 | 36.15 | 1,319,256 | -0.89(-2.39%) |
Jun 09, 2006 | 37.38 | 37.42 | 36.97 | 37.04 | 2,054,732 | -0.13(-0.36%) |
Jun 08, 2006 | 36.96 | 37.36 | 36.62 | 37.17 | 3,633,266 | +0.24(+0.64%) |
Jun 07, 2006 | 36.65 | 37.48 | 36.58 | 36.93 | 3,734,487 | +0.47(+1.28%) |
Jun 06, 2006 | 36.88 | 37.13 | 35.96 | 36.47 | 4,897,581 | -0.29(-0.78%) |
Jun 05, 2006 | 37.58 | 37.58 | 36.68 | 36.76 | 2,475,449 | -0.89(-2.36%) |
Jun 02, 2006 | 38.32 | 38.42 | 37.61 | 37.64 | 2,670,854 | -0.64(-1.68%) |
Jun 01, 2006 | 38.26 | 38.38 | 37.95 | 38.29 | 2,011,429 | +0.03(+0.08%) |
May 31, 2006 | 38.06 | 38.38 | 37.91 | 38.26 | 1,789,636 | +0.22(+0.58%) |
May 30, 2006 | 38.61 | 38.72 | 37.95 | 38.04 | 1,554,581 | -0.89(-2.28%) |
May 26, 2006 | 39.18 | 39.22 | 38.83 | 38.92 | 1,263,232 | -0.11(-0.28%) |
May 25, 2006 | 39.40 | 39.51 | 38.70 | 39.03 | 2,219,961 | -0.20(-0.51%) |
May 24, 2006 | 38.80 | 39.37 | 38.45 | 39.23 | 2,555,966 | +0.43(+1.10%) |
May 23, 2006 | 38.60 | 39.10 | 38.48 | 38.80 | 1,649,848 | +0.24(+0.61%) |
May 22, 2006 | 38.54 | 38.89 | 38.36 | 38.57 | 2,729,584 | -0.24(-0.61%) |
May 19, 2006 | 38.84 | 39.05 | 38.65 | 38.80 | 1,798,567 | +0.08(+0.21%) |
May 18, 2006 | 38.31 | 39.09 | 38.31 | 38.72 | 1,344,561 | -0.17(-0.44%) |
May 17, 2006 | 39.37 | 39.67 | 38.78 | 38.89 | 1,815,212 | -0.97(-2.43%) |
May 16, 2006 | 39.66 | 39.99 | 39.52 | 39.86 | 1,241,040 | +0.14(+0.35%) |
May 15, 2006 | 39.17 | 39.72 | 38.98 | 39.72 | 1,427,378 | +0.55(+1.42%) |
May 12, 2006 | 39.61 | 39.82 | 39.14 | 39.17 | 1,188,941 | -0.47(-1.19%) |
May 11, 2006 | 39.89 | 39.90 | 39.45 | 39.64 | 2,117,657 | -0.25(-0.63%) |
May 10, 2006 | 39.90 | 40.05 | 39.77 | 39.89 | 1,334,547 | -0.09(-0.22%) |
May 09, 2006 | 40.39 | 40.39 | 39.75 | 39.98 | 1,117,355 | -0.64(-1.58%) |
May 08, 2006 | 40.33 | 40.75 | 40.31 | 40.62 | 1,332,653 | +0.47(+1.16%) |
May 05, 2006 | 40.05 | 40.36 | 40.01 | 40.16 | 2,436,747 | -0.44(-1.07%) |
May 04, 2006 | 40.64 | 41.10 | 40.51 | 40.59 | 1,338,472 | -0.08(-0.20%) |
May 03, 2006 | 40.83 | 41.23 | 40.33 | 40.67 | 1,624,678 | -0.01(-0.04%) |
May 02, 2006 | 40.17 | 40.70 | 39.79 | 40.69 | 1,946,068 | +0.72(+1.81%) |
May 01, 2006 | 40.89 | 40.95 | 39.65 | 39.96 | 1,929,559 | -1.08(-2.63%) |
Apr 28, 2006 | 40.64 | 41.27 | 40.57 | 41.04 | 2,710,504 | +0.61(+1.52%) |
Apr 27, 2006 | 40.35 | 40.55 | 39.56 | 40.43 | 2,692,641 | +0.19(+0.48%) |
Apr 26, 2006 | 39.17 | 40.27 | 39.16 | 40.24 | 2,278,555 | +1.07(+2.74%) |
Apr 25, 2006 | 39.57 | 39.88 | 38.85 | 39.17 | 2,256,633 | -0.38(-0.97%) |
Apr 24, 2006 | 39.88 | 39.88 | 39.17 | 39.55 | 1,337,524 | -0.33(-0.83%) |
Apr 21, 2006 | 40.58 | 40.58 | 39.62 | 39.88 | 1,638,346 | -0.40(-0.99%) |
Apr 20, 2006 | 39.88 | 40.59 | 39.46 | 40.28 | 2,259,069 | +0.47(+1.19%) |
Apr 19, 2006 | 38.43 | 40.19 | 38.43 | 39.81 | 3,955,197 | +1.12(+2.88%) |
Apr 18, 2006 | 37.53 | 38.69 | 37.45 | 38.69 | 2,834,865 | +1.17(+3.11%) |
Apr 17, 2006 | 37.11 | 37.61 | 37.11 | 37.53 | 1,522,104 | +0.41(+1.12%) |
Apr 13, 2006 | 37.53 | 37.58 | 36.99 | 37.11 | 1,799,244 | -0.42(-1.12%) |
Apr 12, 2006 | 37.69 | 37.82 | 37.32 | 37.53 | 1,295,304 | -0.24(-0.65%) |
Apr 11, 2006 | 38.50 | 38.50 | 37.47 | 37.78 | 1,634,827 | -0.50(-1.31%) |
Apr 10, 2006 | 37.97 | 38.44 | 37.70 | 38.28 | 1,776,104 | +0.45(+1.19%) |
Apr 07, 2006 | 38.85 | 38.91 | 37.67 | 37.83 | 1,401,938 | -0.84(-2.16%) |
Apr 06, 2006 | 38.58 | 38.86 | 38.52 | 38.66 | 741,565 | -0.16(-0.42%) |
Apr 05, 2006 | 38.49 | 39.09 | 38.48 | 38.83 | 1,554,717 | +0.21(+0.54%) |
Apr 04, 2006 | 38.56 | 38.79 | 38.25 | 38.62 | 1,852,561 | +0.10(+0.27%) |
Apr 03, 2006 | 38.81 | 39.07 | 38.39 | 38.52 | 1,863,116 | +0.08(+0.21%) |
Mar 31, 2006 | 38.46 | 38.72 | 38.11 | 38.43 | 2,280,044 | -0.14(-0.36%) |
Mar 30, 2006 | 38.86 | 38.86 | 38.49 | 38.57 | 1,529,141 | -0.30(-0.76%) |
Mar 29, 2006 | 38.95 | 39.14 | 38.80 | 38.87 | 1,777,322 | -0.18(-0.45%) |
Mar 28, 2006 | 40.26 | 40.26 | 39.04 | 39.05 | 1,384,211 | -0.56(-1.42%) |
Mar 27, 2006 | 40.50 | 40.50 | 39.42 | 39.61 | 1,675,559 | -0.23(-0.57%) |
Mar 24, 2006 | 40.84 | 40.84 | 39.64 | 39.84 | 2,418,072 | -0.43(-1.06%) |
Mar 23, 2006 | 40.83 | 40.83 | 40.23 | 40.27 | 1,341,449 | -0.64(-1.55%) |
Mar 22, 2006 | 40.75 | 40.95 | 40.67 | 40.90 | 768,359 | -0.05(-0.13%) |
Mar 21, 2006 | 41.84 | 41.97 | 40.90 | 40.95 | 1,365,671 | -0.88(-2.10%) |
Mar 20, 2006 | 41.54 | 42.23 | 41.50 | 41.83 | 1,435,633 | +0.13(+0.32%) |
Mar 17, 2006 | 41.76 | 41.78 | 41.41 | 41.70 | 1,599,508 | -0.16(-0.39%) |
Mar 16, 2006 | 41.75 | 42.03 | 41.59 | 41.86 | 1,538,748 | +0.30(+0.73%) |
Mar 15, 2006 | 41.53 | 41.75 | 41.09 | 41.56 | 1,314,655 | +0.01(+0.02%) |
Mar 14, 2006 | 41.18 | 41.90 | 41.06 | 41.55 | 1,857,838 | +0.24(+0.57%) |
Mar 13, 2006 | 40.52 | 41.34 | 40.50 | 41.32 | 1,324,939 | +0.72(+1.78%) |
Mar 10, 2006 | 39.97 | 40.69 | 39.73 | 40.59 | 1,150,103 | +0.62(+1.55%) |
Mar 09, 2006 | 40.64 | 40.69 | 39.90 | 39.97 | 1,405,185 | -0.61(-1.51%) |
Mar 08, 2006 | 40.85 | 40.93 | 40.56 | 40.58 | 1,139,413 | -0.20(-0.49%) |
Mar 07, 2006 | 40.93 | 40.93 | 40.38 | 40.78 | 1,031,425 | +0.50(+1.23%) |
Mar 06, 2006 | 40.87 | 41.01 | 40.19 | 40.29 | 1,128,857 | -0.22(-0.55%) |
Mar 03, 2006 | 41.22 | 41.26 | 40.35 | 40.51 | 2,009,399 | -0.71(-1.72%) |
Mar 02, 2006 | 41.02 | 41.24 | 40.57 | 41.22 | 1,554,175 | -0.09(-0.21%) |
Mar 01, 2006 | 41.31 | 41.38 | 41.03 | 41.31 | 1,247,941 | +0.13(+0.30%) |
Feb 28, 2006 | 41.41 | 41.38 | 40.73 | 41.18 | 1,911,426 | -0.23(-0.55%) |
Feb 27, 2006 | 40.88 | 41.45 | 40.79 | 41.41 | 1,057,272 | +0.51(+1.25%) |
Feb 24, 2006 | 41.30 | 41.31 | 40.67 | 40.90 | 1,015,457 | -0.40(-0.97%) |
Feb 23, 2006 | 41.49 | 41.58 | 40.81 | 41.30 | 1,926,041 | -0.38(-0.90%) |
Feb 22, 2006 | 41.01 | 41.81 | 40.89 | 41.68 | 1,570,414 | +0.95(+2.32%) |
Feb 21, 2006 | 40.61 | 40.75 | 40.39 | 40.73 | 1,308,159 | +0.44(+1.10%) |
Feb 17, 2006 | 40.51 | 40.61 | 40.08 | 40.29 | 1,148,073 | -0.25(-0.62%) |
Feb 16, 2006 | 40.67 | 40.72 | 40.13 | 40.54 | 1,188,399 | -0.13(-0.31%) |
Feb 15, 2006 | 40.36 | 40.77 | 40.16 | 40.67 | 1,295,033 | +0.31(+0.77%) |
Feb 14, 2006 | 39.17 | 40.48 | 39.17 | 40.36 | 2,211,706 | +1.41(+3.62%) |
Feb 13, 2006 | 39.11 | 39.18 | 38.77 | 38.94 | 1,210,457 | -0.16(-0.40%) |
Feb 10, 2006 | 38.80 | 39.14 | 38.67 | 39.10 | 2,287,080 | +0.30(+0.78%) |
Feb 09, 2006 | 39.24 | 39.35 | 38.78 | 38.80 | 2,346,758 | -0.44(-1.13%) |
Feb 08, 2006 | 39.85 | 40.24 | 39.14 | 39.24 | 2,317,528 | -0.78(-1.96%) |
Feb 07, 2006 | 40.10 | 40.30 | 39.80 | 40.02 | 1,786,118 | -0.04(-0.11%) |
Feb 06, 2006 | 39.83 | 40.13 | 39.66 | 40.07 | 1,193,406 | +0.10(+0.26%) |
Feb 03, 2006 | 40.02 | 40.13 | 39.46 | 39.96 | 1,882,873 | -0.24(-0.59%) |
Feb 02, 2006 | 40.69 | 40.95 | 39.98 | 40.20 | 2,020,090 | -0.49(-1.20%) |
Feb 01, 2006 | 41.01 | 41.38 | 40.46 | 40.69 | 2,158,118 | +0.23(+0.57%) |
Jan 31, 2006 | 40.50 | 40.67 | 40.24 | 40.46 | 2,532,961 | -0.16(-0.38%) |
Jan 30, 2006 | 40.26 | 40.87 | 39.65 | 40.61 | 1,840,923 | +0.98(+2.46%) |
Jan 27, 2006 | 39.42 | 39.85 | 39.37 | 39.64 | 2,386,948 | +0.27(+0.69%) |
Jan 26, 2006 | 38.79 | 39.56 | 39.12 | 39.37 | 2,014,947 | +0.58(+1.51%) |
Jan 25, 2006 | 38.69 | 38.86 | 38.10 | 38.78 | 3,048,674 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.26 | 38.65 | 38.69 | 1,587,600 | -0.33(-0.83%) |
Jan 23, 2006 | 39.11 | 39.39 | 38.97 | 39.01 | 1,907,908 | -0.08(-0.21%) |
Jan 20, 2006 | 40.27 | 40.44 | 39.07 | 39.09 | 2,233,087 | -1.22(-3.02%) |
Jan 19, 2006 | 40.64 | 40.83 | 40.26 | 40.31 | 1,264,450 | -0.18(-0.46%) |
Jan 18, 2006 | 40.54 | 40.74 | 40.26 | 40.50 | 929,122 | -0.04(-0.11%) |
Jan 17, 2006 | 40.57 | 40.63 | 40.06 | 40.54 | 1,406,403 | -0.03(-0.07%) |
Jan 13, 2006 | 40.95 | 40.98 | 40.34 | 40.57 | 1,965,961 | -0.38(-0.92%) |
Jan 12, 2006 | 41.84 | 41.89 | 40.95 | 40.95 | 1,627,926 | -0.92(-2.21%) |
Jan 11, 2006 | 41.69 | 42.11 | 41.54 | 41.87 | 1,007,203 | +0.46(+1.11%) |
Jan 10, 2006 | 41.27 | 41.44 | 41.07 | 41.41 | 977,297 | +0.10(+0.25%) |
Jan 09, 2006 | 41.45 | 41.57 | 41.16 | 41.31 | 887,037 | -0.12(-0.29%) |
Jan 06, 2006 | 41.08 | 41.52 | 40.92 | 41.43 | 1,009,368 | +0.53(+1.30%) |
Jan 05, 2006 | 41.12 | 41.15 | 40.54 | 40.90 | 1,271,893 | -0.10(-0.23%) |
Jan 04, 2006 | 40.31 | 41.15 | 40.30 | 40.99 | 1,915,215 | +0.69(+1.71%) |
Jan 03, 2006 | 39.94 | 40.44 | 39.40 | 40.30 | 1,643,353 | +0.81(+2.06%) |
Dec 30, 2005 | 39.81 | 39.81 | 39.36 | 39.49 | 593,523 | -0.33(-0.82%) |
Dec 29, 2005 | 39.94 | 40.33 | 39.81 | 39.82 | 880,406 | -0.01(-0.04%) |
Dec 28, 2005 | 39.65 | 39.89 | 39.49 | 39.83 | 1,266,074 | +0.33(+0.82%) |
Dec 27, 2005 | 39.90 | 40.34 | 39.43 | 39.51 | 723,703 | -0.27(-0.69%) |
Dec 23, 2005 | 39.73 | 39.83 | 39.42 | 39.78 | 726,139 | +0.04(+0.11%) |
Dec 22, 2005 | 39.76 | 39.79 | 39.44 | 39.73 | 1,251,865 | -0.10(-0.24%) |
Dec 21, 2005 | 39.72 | 40.11 | 39.68 | 39.83 | 1,030,614 | +0.07(+0.19%) |
Dec 20, 2005 | 39.54 | 39.88 | 39.47 | 39.76 | 1,621,024 | +0.28(+0.71%) |
Dec 19, 2005 | 40.61 | 40.61 | 39.33 | 39.48 | 2,557,590 | -1.02(-2.52%) |
Dec 16, 2005 | 39.80 | 40.50 | 39.15 | 40.50 | 5,254,426 | +0.70(+1.76%) |
Dec 15, 2005 | 40.58 | 41.01 | 39.79 | 39.79 | 1,842,953 | -0.78(-1.91%) |
Dec 14, 2005 | 40.72 | 40.90 | 40.38 | 40.57 | 2,531,066 | -0.07(-0.18%) |
Dec 13, 2005 | 40.54 | 40.75 | 40.48 | 40.64 | 2,580,324 | +0.04(+0.11%) |
Dec 12, 2005 | 40.61 | 40.83 | 40.53 | 40.60 | 3,185,891 | +0.00(+0.00%) |
Dec 09, 2005 | 39.88 | 40.68 | 39.77 | 40.60 | 2,806,176 | +0.72(+1.82%) |
Dec 08, 2005 | 39.28 | 39.88 | 38.98 | 39.88 | 2,269,353 | +0.61(+1.56%) |
Dec 07, 2005 | 39.59 | 39.68 | 39.08 | 39.26 | 1,987,342 | -0.33(-0.82%) |
Dec 06, 2005 | 40.50 | 40.81 | 39.45 | 39.59 | 3,272,767 | -0.89(-2.19%) |
Dec 05, 2005 | 40.27 | 40.64 | 40.16 | 40.47 | 2,940,957 | -0.54(-1.32%) |
Dec 02, 2005 | 41.15 | 41.38 | 40.68 | 41.01 | 1,141,578 | -0.06(-0.14%) |
Dec 01, 2005 | 41.01 | 41.41 | 40.93 | 41.07 | 1,744,032 | +0.06(+0.14%) |
Nov 30, 2005 | 41.10 | 41.31 | 40.82 | 41.01 | 1,726,846 | -0.27(-0.64%) |
Nov 29, 2005 | 41.09 | 41.43 | 40.94 | 41.28 | 1,706,548 | +0.35(+0.85%) |
Nov 28, 2005 | 41.56 | 41.66 | 40.87 | 40.93 | 1,666,763 | -0.49(-1.18%) |
Nov 25, 2005 | 41.59 | 41.59 | 40.96 | 41.42 | 607,596 | -0.17(-0.41%) |
Nov 23, 2005 | 40.79 | 41.83 | 40.79 | 41.59 | 935,753 | +0.81(+1.99%) |
Nov 22, 2005 | 40.97 | 41.12 | 40.59 | 40.78 | 1,690,986 | -0.42(-1.02%) |
Nov 21, 2005 | 41.21 | 41.35 | 40.98 | 41.20 | 942,519 | +0.01(+0.02%) |
Nov 18, 2005 | 41.13 | 41.30 | 40.73 | 41.19 | 1,345,102 | +0.12(+0.29%) |
Nov 17, 2005 | 40.63 | 41.12 | 40.33 | 41.07 | 2,320,505 | +0.54(+1.33%) |
Nov 16, 2005 | 40.73 | 40.94 | 40.08 | 40.53 | 2,400,616 | -0.38(-0.94%) |
Nov 15, 2005 | 41.64 | 41.69 | 40.66 | 40.92 | 2,177,334 | -0.89(-2.12%) |
Nov 14, 2005 | 42.01 | 42.01 | 41.47 | 41.80 | 2,466,112 | +0.50(+1.20%) |
Nov 11, 2005 | 41.11 | 41.47 | 40.70 | 41.31 | 1,711,284 | +0.20(+0.49%) |
Nov 10, 2005 | 40.03 | 41.55 | 39.83 | 41.11 | 5,735,226 | +1.34(+3.38%) |
Nov 09, 2005 | 39.68 | 40.11 | 39.37 | 39.76 | 1,603,838 | +0.15(+0.37%) |
Nov 08, 2005 | 39.83 | 39.93 | 39.18 | 39.62 | 1,819,948 | -0.21(-0.54%) |
Nov 07, 2005 | 39.53 | 39.94 | 38.88 | 39.83 | 1,926,447 | +0.30(+0.77%) |
Nov 04, 2005 | 39.17 | 39.66 | 38.60 | 39.53 | 2,279,638 | +0.29(+0.73%) |
Nov 03, 2005 | 39.12 | 39.46 | 38.94 | 39.24 | 2,426,733 | +0.20(+0.51%) |
Nov 02, 2005 | 38.33 | 39.04 | 38.31 | 39.04 | 3,009,701 | +0.75(+1.95%) |
Nov 01, 2005 | 38.24 | 38.59 | 38.04 | 38.29 | 3,821,499 | -0.21(-0.54%) |
Oct 31, 2005 | 38.09 | 38.72 | 37.98 | 38.50 | 2,181,258 | +0.41(+1.07%) |
Oct 28, 2005 | 37.39 | 38.15 | 37.24 | 38.09 | 3,389,009 | +0.87(+2.34%) |
Oct 27, 2005 | 37.50 | 37.69 | 36.95 | 37.22 | 4,616,653 | -0.47(-1.24%) |
Oct 26, 2005 | 37.13 | 38.74 | 37.10 | 37.69 | 7,255,165 | +0.61(+1.65%) |
Oct 25, 2005 | 37.34 | 37.55 | 36.87 | 37.07 | 3,196,581 | -0.24(-0.65%) |
Oct 24, 2005 | 37.32 | 37.47 | 37.07 | 37.32 | 4,908,272 | +0.27(+0.72%) |
Oct 21, 2005 | 36.88 | 37.67 | 36.68 | 37.05 | 6,081,380 | +1.04(+2.89%) |
Oct 20, 2005 | 37.08 | 37.12 | 35.89 | 36.01 | 2,303,454 | -0.80(-2.17%) |
Oct 19, 2005 | 36.98 | 37.09 | 36.44 | 36.81 | 3,697,679 | -0.18(-0.48%) |
Oct 18, 2005 | 36.80 | 37.10 | 36.59 | 36.99 | 4,404,332 | +0.38(+1.03%) |
Oct 17, 2005 | 36.43 | 36.73 | 36.10 | 36.61 | 3,522,031 | +0.35(+0.96%) |
Oct 14, 2005 | 35.45 | 36.59 | 35.75 | 36.26 | 3,597,947 | +0.82(+2.31%) |
Oct 13, 2005 | 35.05 | 35.49 | 34.84 | 35.44 | 2,328,760 | +0.46(+1.31%) |
Oct 12, 2005 | 35.18 | 35.52 | 34.98 | 34.98 | 2,998,199 | -0.13(-0.38%) |
Oct 11, 2005 | 35.24 | 35.62 | 35.11 | 35.12 | 3,075,197 | -0.03(-0.08%) |
Oct 10, 2005 | 34.92 | 35.68 | 34.68 | 35.15 | 2,646,361 | -0.30(-0.83%) |
Oct 07, 2005 | 35.47 | 35.50 | 35.14 | 35.44 | 2,128,618 | -0.01(-0.04%) |
Oct 06, 2005 | 35.32 | 35.69 | 35.06 | 35.46 | 4,185,786 | +0.14(+0.40%) |
Oct 05, 2005 | 34.73 | 35.80 | 34.59 | 35.32 | 5,108,819 | +0.33(+0.93%) |
Oct 04, 2005 | 33.68 | 35.03 | 33.85 | 34.99 | 10,562,305 | +1.31(+3.88%) |
Oct 03, 2005 | 34.18 | 34.21 | 33.53 | 33.68 | 5,072,553 | -1.10(-3.17%) |
Sep 30, 2005 | 34.47 | 34.81 | 34.24 | 34.78 | 1,566,084 | +0.26(+0.75%) |
Sep 29, 2005 | 33.62 | 34.52 | 33.51 | 34.52 | 1,886,391 | +0.99(+2.95%) |
Sep 28, 2005 | 33.77 | 33.90 | 33.53 | 33.53 | 1,734,695 | -0.22(-0.66%) |
Sep 27, 2005 | 34.64 | 34.73 | 33.51 | 33.76 | 2,606,035 | -0.16(-0.48%) |
Sep 26, 2005 | 34.36 | 34.70 | 33.44 | 33.92 | 2,464,217 | +0.01(+0.04%) |
Sep 23, 2005 | 33.80 | 34.41 | 32.21 | 33.90 | 4,234,773 | +1.77(+5.52%) |
Sep 22, 2005 | 32.07 | 32.33 | 31.42 | 32.13 | 5,059,021 | -0.42(-1.29%) |
Sep 21, 2005 | 33.75 | 33.75 | 32.55 | 32.55 | 2,641,625 | -1.20(-3.55%) |
Sep 20, 2005 | 34.10 | 34.59 | 33.75 | 33.75 | 1,537,801 | -0.35(-1.04%) |
Sep 19, 2005 | 34.10 | 34.96 | 33.99 | 34.10 | 3,372,500 | -0.86(-2.45%) |
Sep 16, 2005 | 34.08 | 35.01 | 33.82 | 34.96 | 4,194,583 | +0.98(+2.89%) |
Sep 15, 2005 | 33.73 | 34.08 | 33.70 | 33.98 | 1,646,194 | +0.54(+1.61%) |
Sep 14, 2005 | 34.14 | 34.14 | 33.42 | 33.44 | 1,930,912 | -0.78(-2.27%) |
Sep 13, 2005 | 33.12 | 34.53 | 33.12 | 34.21 | 3,439,620 | +1.10(+3.32%) |
Sep 12, 2005 | 32.49 | 33.19 | 32.34 | 33.11 | 2,209,947 | +0.47(+1.43%) |
Sep 09, 2005 | 32.30 | 32.66 | 31.67 | 32.65 | 3,533,804 | +0.24(+0.75%) |
Sep 08, 2005 | 33.16 | 33.20 | 32.40 | 32.40 | 2,096,817 | -0.92(-2.75%) |
Sep 07, 2005 | 33.33 | 33.51 | 33.17 | 33.32 | 1,051,724 | +0.10(+0.31%) |
Sep 06, 2005 | 33.02 | 33.47 | 32.97 | 33.22 | 1,316,549 | +0.24(+0.72%) |
Sep 02, 2005 | 33.07 | 33.08 | 32.70 | 32.98 | 1,360,800 | -0.05(-0.16%) |