Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 41.87 | 41.94 | 41.59 | 41.59 | 13,035,256 | -0.19(-0.44%) |
Aug 30, 2006 | 41.91 | 42.06 | 41.72 | 41.78 | 15,298,862 | -0.48(-1.13%) |
Aug 29, 2006 | 42.24 | 42.33 | 42.01 | 42.25 | 19,892,900 | +0.08(+0.19%) |
Aug 28, 2006 | 42.08 | 42.31 | 42.07 | 42.17 | 10,083,447 | +0.05(+0.12%) |
Aug 25, 2006 | 42.17 | 42.24 | 41.91 | 42.12 | 14,098,684 | -0.31(-0.72%) |
Aug 24, 2006 | 42.41 | 42.59 | 42.33 | 42.43 | 11,656,004 | +0.02(+0.04%) |
Aug 23, 2006 | 42.41 | 42.54 | 42.27 | 42.41 | 9,375,568 | -0.01(-0.02%) |
Aug 22, 2006 | 42.40 | 42.59 | 42.29 | 42.42 | 9,286,835 | +0.03(+0.08%) |
Aug 21, 2006 | 42.31 | 42.55 | 42.31 | 42.39 | 9,002,446 | -0.02(-0.06%) |
Aug 18, 2006 | 42.20 | 42.42 | 42.07 | 42.41 | 11,120,144 | +0.28(+0.67%) |
Aug 17, 2006 | 42.08 | 42.34 | 41.96 | 42.13 | 11,908,836 | -0.13(-0.31%) |
Aug 16, 2006 | 42.41 | 42.41 | 41.94 | 42.26 | 11,613,309 | +0.12(+0.29%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.72 | 42.14 | 15,343,042 | +0.82(+2.00%) |
Aug 14, 2006 | 41.70 | 41.92 | 41.23 | 41.32 | 10,204,480 | -0.22(-0.53%) |
Aug 11, 2006 | 41.48 | 41.62 | 40.97 | 41.53 | 14,530,342 | -0.10(-0.23%) |
Aug 10, 2006 | 41.46 | 41.74 | 41.27 | 41.63 | 13,385,607 | -0.02(-0.04%) |
Aug 09, 2006 | 42.22 | 42.48 | 41.49 | 41.65 | 15,361,234 | -0.42(-1.00%) |
Aug 08, 2006 | 42.30 | 42.57 | 41.98 | 42.07 | 16,049,932 | -0.08(-0.19%) |
Aug 07, 2006 | 42.18 | 42.31 | 42.10 | 42.15 | 12,206,962 | -0.13(-0.31%) |
Aug 04, 2006 | 42.42 | 42.62 | 42.12 | 42.28 | 24,589,038 | +0.28(+0.67%) |
Aug 03, 2006 | 41.91 | 42.29 | 41.82 | 41.99 | 14,051,781 | +0.01(+0.02%) |
Aug 02, 2006 | 41.74 | 41.99 | 41.63 | 41.99 | 12,018,236 | +0.35(+0.83%) |
Aug 01, 2006 | 41.49 | 41.68 | 41.27 | 41.64 | 13,743,259 | +0.00(+0.00%) |
Jul 31, 2006 | 41.73 | 41.74 | 41.37 | 41.64 | 13,526,440 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,568 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,084 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,458 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,808,558 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.52 | 40.86 | 16,209,700 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.52 | 24,294,130 | +0.40(+0.99%) |
Jul 20, 2006 | 40.27 | 40.46 | 40.08 | 40.12 | 19,535,248 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.39 | 39.47 | 40.36 | 29,920,288 | +1.22(+3.12%) |
Jul 18, 2006 | 38.92 | 39.25 | 38.62 | 39.14 | 11,680,755 | +0.18(+0.46%) |
Jul 17, 2006 | 38.88 | 39.16 | 38.68 | 38.96 | 12,913,481 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,260 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.71 | 38.77 | 14,989,969 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,692 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.72 | 14,166,997 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,230 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,221 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,602 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.68 | 39.04 | 39.49 | 14,924,255 | +0.05(+0.12%) |
Jul 03, 2006 | 38.94 | 39.62 | 38.93 | 39.44 | 8,242,589 | +0.57(+1.48%) |
Jun 30, 2006 | 39.43 | 39.44 | 38.79 | 38.87 | 17,838,812 | -0.40(-1.03%) |
Jun 29, 2006 | 38.55 | 39.35 | 38.44 | 39.27 | 19,768,404 | +0.77(+1.99%) |
Jun 28, 2006 | 38.30 | 38.64 | 38.30 | 38.50 | 15,491,548 | +0.28(+0.74%) |
Jun 27, 2006 | 38.35 | 38.54 | 38.21 | 38.22 | 12,534,790 | -0.13(-0.34%) |
Jun 26, 2006 | 38.26 | 38.41 | 38.11 | 38.35 | 10,964,460 | +0.04(+0.11%) |
Jun 23, 2006 | 38.30 | 38.57 | 38.08 | 38.31 | 15,343,785 | -0.11(-0.27%) |
Jun 22, 2006 | 38.23 | 38.54 | 38.08 | 38.41 | 12,708,171 | +0.19(+0.49%) |
Jun 21, 2006 | 38.00 | 38.44 | 38.00 | 38.23 | 14,963,733 | +0.19(+0.49%) |
Jun 20, 2006 | 37.99 | 38.35 | 37.98 | 38.04 | 16,033,225 | -0.05(-0.13%) |
Jun 19, 2006 | 38.73 | 38.73 | 38.02 | 38.09 | 12,566,719 | -0.23(-0.59%) |
Jun 16, 2006 | 38.54 | 38.70 | 38.32 | 38.32 | 26,468,014 | -0.40(-1.02%) |
Jun 15, 2006 | 37.87 | 38.84 | 37.82 | 38.71 | 26,823,810 | +1.03(+2.72%) |
Jun 14, 2006 | 37.96 | 38.19 | 37.06 | 37.69 | 25,875,102 | -0.35(-0.91%) |
Jun 13, 2006 | 38.91 | 39.31 | 37.78 | 38.03 | 28,379,660 | -1.08(-2.77%) |
Jun 12, 2006 | 39.43 | 39.60 | 39.07 | 39.12 | 11,844,483 | -0.31(-0.78%) |
Jun 09, 2006 | 39.47 | 39.76 | 39.30 | 39.42 | 14,461,163 | -0.19(-0.49%) |
Jun 08, 2006 | 39.32 | 39.76 | 39.21 | 39.62 | 19,047,158 | +0.15(+0.37%) |
Jun 07, 2006 | 39.19 | 39.79 | 39.04 | 39.47 | 15,444,893 | +0.26(+0.66%) |
Jun 06, 2006 | 39.43 | 39.66 | 38.81 | 39.21 | 19,573,984 | -0.17(-0.43%) |
Jun 05, 2006 | 39.76 | 39.98 | 39.32 | 39.38 | 13,304,052 | -0.42(-1.06%) |
Jun 02, 2006 | 39.77 | 39.94 | 39.53 | 39.80 | 16,574,159 | +0.45(+1.15%) |
Jun 01, 2006 | 39.11 | 39.38 | 39.06 | 39.35 | 17,558,754 | +0.24(+0.62%) |
May 31, 2006 | 39.07 | 39.25 | 38.71 | 39.11 | 19,202,224 | -0.24(-0.62%) |
May 30, 2006 | 39.74 | 39.78 | 39.31 | 39.35 | 18,311,804 | -0.55(-1.38%) |
May 26, 2006 | 39.72 | 40.09 | 39.48 | 39.90 | 18,999,884 | +0.38(+0.96%) |
May 25, 2006 | 39.39 | 39.65 | 39.13 | 39.52 | 17,166,328 | +0.35(+0.89%) |
May 24, 2006 | 38.95 | 39.36 | 38.79 | 39.17 | 21,103,598 | +0.20(+0.52%) |
May 23, 2006 | 39.39 | 39.51 | 38.93 | 38.97 | 15,593,523 | -0.02(-0.06%) |
May 22, 2006 | 39.00 | 39.38 | 38.88 | 39.00 | 20,002,052 | -0.01(-0.02%) |
May 19, 2006 | 39.07 | 39.73 | 38.79 | 39.00 | 19,507,898 | +0.12(+0.31%) |
May 18, 2006 | 39.31 | 39.63 | 38.86 | 38.88 | 16,292,739 | -0.36(-0.91%) |
May 17, 2006 | 39.84 | 39.84 | 39.03 | 39.24 | 25,540,592 | -0.87(-2.18%) |
May 16, 2006 | 40.10 | 40.24 | 39.91 | 40.11 | 10,055,603 | +0.07(+0.18%) |
May 15, 2006 | 39.59 | 40.22 | 39.27 | 40.04 | 16,542,725 | +0.28(+0.71%) |
May 12, 2006 | 40.15 | 40.28 | 39.70 | 39.76 | 18,850,634 | -0.40(-0.99%) |
May 11, 2006 | 40.64 | 40.64 | 39.95 | 40.15 | 13,894,859 | -0.39(-0.96%) |
May 10, 2006 | 40.56 | 40.76 | 40.19 | 40.54 | 14,717,583 | -0.02(-0.04%) |
May 09, 2006 | 40.49 | 40.69 | 40.43 | 40.56 | 12,800,863 | +0.06(+0.16%) |
May 08, 2006 | 40.56 | 40.66 | 40.40 | 40.49 | 13,269,153 | -0.29(-0.71%) |
May 05, 2006 | 40.40 | 40.81 | 40.36 | 40.78 | 24,009,740 | +0.43(+1.06%) |
May 04, 2006 | 40.04 | 40.36 | 40.02 | 40.35 | 19,631,282 | +0.52(+1.30%) |
May 03, 2006 | 39.81 | 40.08 | 39.77 | 39.84 | 17,010,396 | -0.13(-0.32%) |
May 02, 2006 | 39.80 | 40.13 | 39.80 | 39.97 | 23,795,396 | +0.23(+0.57%) |
May 01, 2006 | 40.27 | 40.40 | 39.68 | 39.74 | 26,103,678 | -0.60(-1.48%) |
Apr 28, 2006 | 39.54 | 40.39 | 39.51 | 40.34 | 36,566,560 | +0.71(+1.79%) |
Apr 27, 2006 | 38.45 | 39.74 | 37.83 | 39.63 | 42,762,980 | +1.07(+2.79%) |
Apr 26, 2006 | 38.06 | 38.61 | 38.02 | 38.55 | 23,587,488 | +0.50(+1.32%) |
Apr 25, 2006 | 37.99 | 38.12 | 37.84 | 38.05 | 15,688,195 | +0.02(+0.04%) |
Apr 24, 2006 | 37.86 | 38.09 | 37.74 | 38.03 | 15,553,673 | +0.16(+0.43%) |
Apr 21, 2006 | 37.45 | 37.94 | 37.45 | 37.87 | 20,422,820 | +0.48(+1.27%) |
Apr 20, 2006 | 37.66 | 37.86 | 37.26 | 37.40 | 21,107,930 | +0.19(+0.50%) |
Apr 19, 2006 | 37.07 | 37.36 | 37.00 | 37.21 | 12,985,630 | +0.07(+0.20%) |
Apr 18, 2006 | 36.73 | 37.41 | 36.66 | 37.14 | 20,241,890 | +0.39(+1.06%) |
Apr 17, 2006 | 36.97 | 37.13 | 36.57 | 36.75 | 13,141,438 | -0.20(-0.55%) |
Apr 13, 2006 | 36.94 | 37.11 | 36.85 | 36.95 | 9,457,618 | +0.01(+0.02%) |
Apr 12, 2006 | 36.81 | 37.11 | 36.82 | 36.94 | 8,857,529 | +0.13(+0.35%) |
Apr 11, 2006 | 36.97 | 37.17 | 36.73 | 36.81 | 10,606,932 | -0.10(-0.26%) |
Apr 10, 2006 | 37.09 | 37.23 | 36.88 | 36.91 | 11,261,720 | -0.05(-0.13%) |
Apr 07, 2006 | 37.50 | 37.55 | 36.90 | 36.96 | 11,641,154 | -0.37(-1.00%) |
Apr 06, 2006 | 37.44 | 37.66 | 37.21 | 37.33 | 9,647,334 | -0.28(-0.75%) |
Apr 05, 2006 | 37.34 | 37.63 | 37.34 | 37.61 | 12,684,410 | +0.21(+0.56%) |
Apr 04, 2006 | 36.99 | 37.49 | 36.93 | 37.40 | 10,922,012 | +0.49(+1.34%) |
Apr 03, 2006 | 37.05 | 37.35 | 36.90 | 36.91 | 14,609,916 | +0.11(+0.31%) |
Mar 31, 2006 | 36.95 | 37.11 | 36.73 | 36.80 | 13,574,457 | -0.06(-0.15%) |
Mar 30, 2006 | 37.01 | 37.24 | 33.07 | 36.85 | 15,871,724 | -0.29(-0.78%) |
Mar 29, 2006 | 37.31 | 37.41 | 36.94 | 37.15 | 14,647,909 | -0.07(-0.20%) |
Mar 28, 2006 | 37.67 | 37.99 | 37.13 | 37.22 | 19,897,108 | -0.61(-1.62%) |
Mar 27, 2006 | 37.81 | 37.92 | 37.71 | 37.83 | 12,932,786 | -0.06(-0.17%) |
Mar 24, 2006 | 37.80 | 37.98 | 37.70 | 37.90 | 12,988,105 | +0.16(+0.43%) |
Mar 23, 2006 | 37.87 | 37.96 | 37.66 | 37.74 | 13,358,009 | -0.23(-0.62%) |
Mar 22, 2006 | 37.49 | 38.09 | 37.49 | 37.97 | 13,807,612 | +0.34(+0.90%) |
Mar 21, 2006 | 37.78 | 37.96 | 37.59 | 37.63 | 14,571,800 | -0.27(-0.70%) |
Mar 20, 2006 | 37.74 | 37.98 | 37.62 | 37.90 | 13,914,660 | +0.00(+0.00%) |
Mar 17, 2006 | 37.95 | 37.96 | 37.69 | 37.90 | 23,476,974 | +0.11(+0.30%) |
Mar 16, 2006 | 37.56 | 37.90 | 37.56 | 37.78 | 16,094,855 | +0.29(+0.78%) |
Mar 15, 2006 | 37.21 | 37.60 | 37.07 | 37.49 | 14,039,529 | +0.11(+0.30%) |
Mar 14, 2006 | 37.17 | 37.49 | 37.12 | 37.38 | 17,874,206 | +0.26(+0.70%) |
Mar 13, 2006 | 37.14 | 37.33 | 37.00 | 37.12 | 12,487,887 | -0.01(-0.02%) |
Mar 10, 2006 | 36.77 | 37.17 | 36.73 | 37.13 | 15,513,205 | +0.32(+0.88%) |
Mar 09, 2006 | 36.93 | 37.02 | 36.76 | 36.81 | 14,755,081 | -0.13(-0.35%) |
Mar 08, 2006 | 36.70 | 37.08 | 36.70 | 36.94 | 17,574,720 | +0.07(+0.20%) |
Mar 07, 2006 | 36.43 | 36.92 | 36.40 | 36.86 | 15,869,497 | +0.33(+0.91%) |
Mar 06, 2006 | 36.44 | 36.60 | 36.29 | 36.53 | 12,359,552 | +0.02(+0.04%) |
Mar 03, 2006 | 36.43 | 36.76 | 36.35 | 36.52 | 15,347,869 | +0.03(+0.09%) |
Mar 02, 2006 | 36.56 | 36.65 | 36.28 | 36.48 | 17,780,400 | -0.36(-0.99%) |
Mar 01, 2006 | 36.64 | 36.90 | 36.61 | 36.85 | 19,290,584 | -0.20(-0.55%) |
Feb 28, 2006 | 37.15 | 37.21 | 36.97 | 37.05 | 25,616,082 | -0.11(-0.28%) |
Feb 27, 2006 | 37.04 | 37.17 | 36.93 | 37.15 | 22,845,822 | +0.21(+0.57%) |
Feb 24, 2006 | 36.31 | 37.08 | 36.31 | 36.94 | 17,118,310 | +0.28(+0.77%) |
Feb 23, 2006 | 36.52 | 36.93 | 36.36 | 36.66 | 21,466,200 | +0.23(+0.64%) |
Feb 22, 2006 | 35.92 | 36.50 | 35.89 | 36.43 | 18,228,642 | +0.43(+1.19%) |
Feb 21, 2006 | 36.12 | 36.22 | 35.97 | 36.00 | 12,847,519 | -0.09(-0.25%) |
Feb 17, 2006 | 36.18 | 36.62 | 35.97 | 36.09 | 14,775,006 | -0.02(-0.07%) |
Feb 16, 2006 | 35.87 | 36.14 | 35.78 | 36.11 | 14,570,810 | +0.27(+0.74%) |
Feb 15, 2006 | 35.61 | 36.04 | 35.50 | 35.84 | 15,863,556 | +0.16(+0.45%) |
Feb 14, 2006 | 35.49 | 35.95 | 35.34 | 35.68 | 21,099,266 | +0.37(+1.05%) |
Feb 13, 2006 | 35.31 | 35.52 | 34.99 | 35.31 | 10,308,187 | -0.18(-0.50%) |
Feb 10, 2006 | 35.37 | 35.57 | 35.08 | 35.49 | 11,186,106 | +0.07(+0.21%) |
Feb 09, 2006 | 35.35 | 35.59 | 35.31 | 35.42 | 17,036,260 | +0.13(+0.37%) |
Feb 08, 2006 | 35.19 | 35.33 | 35.02 | 35.29 | 15,549,342 | +0.15(+0.41%) |
Feb 07, 2006 | 35.23 | 35.45 | 35.12 | 35.14 | 17,223,006 | +0.10(+0.28%) |
Feb 06, 2006 | 35.07 | 35.27 | 34.94 | 35.05 | 15,536,966 | +0.23(+0.65%) |
Feb 03, 2006 | 34.99 | 35.19 | 34.54 | 34.82 | 21,158,544 | -0.28(-0.81%) |
Feb 02, 2006 | 35.51 | 35.53 | 35.05 | 35.10 | 18,247,700 | -0.41(-1.16%) |
Feb 01, 2006 | 35.63 | 35.75 | 35.44 | 35.51 | 19,621,134 | -0.23(-0.63%) |
Jan 31, 2006 | 36.08 | 36.14 | 35.65 | 35.74 | 23,700,352 | -0.20(-0.56%) |
Jan 30, 2006 | 36.16 | 36.64 | 35.76 | 35.94 | 18,330,740 | -0.26(-0.71%) |
Jan 27, 2006 | 36.28 | 36.45 | 36.05 | 36.20 | 15,160,998 | -0.08(-0.22%) |
Jan 26, 2006 | 36.36 | 36.49 | 36.10 | 36.28 | 22,831,714 | +0.22(+0.61%) |
Jan 25, 2006 | 35.68 | 36.08 | 35.68 | 36.06 | 18,726,632 | +0.32(+0.88%) |
Jan 24, 2006 | 35.62 | 36.10 | 35.59 | 35.75 | 16,707,319 | +0.23(+0.64%) |
Jan 23, 2006 | 35.15 | 35.87 | 35.14 | 35.52 | 29,032,344 | -0.19(-0.52%) |
Jan 20, 2006 | 36.48 | 36.48 | 35.69 | 35.71 | 31,140,884 | -0.77(-2.10%) |
Jan 19, 2006 | 36.66 | 37.07 | 36.24 | 36.48 | 18,048,454 | -0.10(-0.27%) |
Jan 18, 2006 | 36.62 | 36.89 | 36.30 | 36.57 | 13,503,298 | -0.04(-0.11%) |
Jan 17, 2006 | 36.69 | 36.83 | 36.36 | 36.61 | 18,075,556 | -0.40(-1.07%) |
Jan 13, 2006 | 37.03 | 37.17 | 36.91 | 37.01 | 13,354,420 | +0.00(+0.00%) |
Jan 12, 2006 | 37.35 | 37.36 | 36.94 | 37.01 | 13,051,963 | -0.24(-0.65%) |
Jan 11, 2006 | 37.22 | 37.37 | 36.97 | 37.25 | 18,247,824 | -0.09(-0.24%) |
Jan 10, 2006 | 37.49 | 37.58 | 37.07 | 37.34 | 19,348,626 | -0.32(-0.84%) |
Jan 09, 2006 | 37.75 | 37.95 | 37.46 | 37.66 | 19,330,062 | +0.02(+0.06%) |
Jan 06, 2006 | 37.82 | 37.91 | 37.45 | 37.63 | 15,592,904 | -0.06(-0.15%) |
Jan 05, 2006 | 37.64 | 37.84 | 37.43 | 37.69 | 18,527,016 | +0.05(+0.13%) |
Jan 04, 2006 | 37.98 | 38.17 | 37.53 | 37.64 | 21,976,320 | -0.40(-1.06%) |
Jan 03, 2006 | 37.91 | 38.12 | 37.29 | 38.04 | 20,168,008 | +0.75(+2.02%) |
Dec 30, 2005 | 37.19 | 37.46 | 37.10 | 37.29 | 17,942,766 | -0.03(-0.09%) |
Dec 29, 2005 | 37.45 | 37.64 | 37.30 | 37.32 | 8,661,253 | -0.06(-0.17%) |
Dec 28, 2005 | 37.78 | 37.83 | 37.39 | 37.39 | 9,959,073 | -0.23(-0.62%) |
Dec 27, 2005 | 37.64 | 38.18 | 37.62 | 37.62 | 11,366,417 | -0.31(-0.81%) |
Dec 23, 2005 | 37.98 | 38.02 | 37.87 | 37.93 | 8,072,921 | +0.02(+0.04%) |
Dec 22, 2005 | 37.80 | 37.97 | 37.61 | 37.91 | 14,923,017 | +0.23(+0.60%) |
Dec 21, 2005 | 37.87 | 37.98 | 37.50 | 37.69 | 17,292,434 | -0.04(-0.11%) |
Dec 20, 2005 | 37.76 | 37.86 | 37.65 | 37.73 | 14,771,169 | +0.13(+0.34%) |
Dec 19, 2005 | 37.72 | 37.80 | 37.43 | 37.60 | 15,632,877 | -0.36(-0.94%) |
Dec 16, 2005 | 37.73 | 38.18 | 37.85 | 37.95 | 23,043,708 | +0.23(+0.62%) |
Dec 15, 2005 | 37.81 | 37.82 | 37.48 | 37.72 | 12,944,419 | -0.08(-0.21%) |
Dec 14, 2005 | 37.67 | 37.97 | 37.57 | 37.80 | 18,711,782 | +0.23(+0.60%) |
Dec 13, 2005 | 36.86 | 37.74 | 36.85 | 37.57 | 17,301,838 | +0.61(+1.66%) |
Dec 12, 2005 | 37.10 | 37.23 | 36.86 | 36.96 | 12,773,142 | -0.13(-0.35%) |
Dec 09, 2005 | 36.99 | 37.34 | 36.85 | 37.09 | 10,947,382 | +0.10(+0.26%) |
Dec 08, 2005 | 37.04 | 37.19 | 36.81 | 36.99 | 13,578,293 | -0.06(-0.17%) |
Dec 07, 2005 | 37.37 | 37.44 | 36.70 | 37.06 | 14,325,156 | -0.36(-0.97%) |
Dec 06, 2005 | 37.54 | 37.76 | 37.28 | 37.42 | 15,943,750 | -0.10(-0.26%) |
Dec 05, 2005 | 37.29 | 37.61 | 37.00 | 37.52 | 14,622,540 | +0.24(+0.65%) |
Dec 02, 2005 | 37.07 | 37.32 | 36.98 | 37.28 | 11,412,207 | +0.20(+0.54%) |
Dec 01, 2005 | 37.17 | 37.38 | 37.01 | 37.07 | 16,815,358 | -0.01(-0.02%) |
Nov 30, 2005 | 37.52 | 37.57 | 37.04 | 37.08 | 17,956,008 | -0.72(-1.90%) |
Nov 29, 2005 | 37.74 | 37.95 | 37.72 | 37.80 | 15,145,034 | +0.18(+0.47%) |
Nov 28, 2005 | 37.97 | 38.10 | 37.59 | 37.62 | 18,460,064 | -0.35(-0.91%) |
Nov 25, 2005 | 37.86 | 38.02 | 37.78 | 37.97 | 6,349,506 | +0.23(+0.60%) |
Nov 23, 2005 | 37.25 | 37.98 | 37.13 | 37.74 | 21,475,606 | +0.49(+1.32%) |
Nov 22, 2005 | 36.93 | 37.29 | 36.86 | 37.25 | 20,429,750 | +0.21(+0.57%) |
Nov 21, 2005 | 36.85 | 37.11 | 36.77 | 37.04 | 17,603,058 | +0.23(+0.61%) |
Nov 18, 2005 | 37.15 | 37.15 | 36.56 | 36.81 | 16,590,742 | +0.18(+0.49%) |
Nov 17, 2005 | 36.36 | 36.68 | 36.27 | 36.64 | 13,158,516 | +0.30(+0.82%) |
Nov 16, 2005 | 36.69 | 36.75 | 36.28 | 36.34 | 14,788,619 | -0.23(-0.62%) |
Nov 15, 2005 | 36.83 | 36.90 | 36.43 | 36.56 | 14,121,331 | -0.30(-0.81%) |
Nov 14, 2005 | 36.61 | 36.95 | 36.53 | 36.86 | 12,163,153 | +0.13(+0.35%) |
Nov 11, 2005 | 36.56 | 36.85 | 36.46 | 36.73 | 14,666,101 | +0.13(+0.35%) |
Nov 10, 2005 | 36.06 | 36.70 | 36.01 | 36.60 | 17,313,348 | +0.61(+1.71%) |
Nov 09, 2005 | 35.88 | 36.20 | 35.88 | 35.99 | 11,537,199 | +0.12(+0.34%) |
Nov 08, 2005 | 35.87 | 35.96 | 35.76 | 35.87 | 9,625,306 | -0.06(-0.16%) |
Nov 07, 2005 | 35.88 | 35.94 | 35.69 | 35.93 | 11,917,870 | +0.19(+0.52%) |
Nov 04, 2005 | 35.68 | 35.86 | 35.59 | 35.74 | 14,833,047 | +0.18(+0.50%) |
Nov 03, 2005 | 35.76 | 35.82 | 35.31 | 35.56 | 17,773,470 | -0.06(-0.16%) |
Nov 02, 2005 | 35.38 | 35.67 | 35.27 | 35.62 | 14,598,655 | +0.37(+1.05%) |
Nov 01, 2005 | 35.35 | 35.44 | 34.96 | 35.25 | 23,861,482 | -0.10(-0.27%) |
Oct 31, 2005 | 35.55 | 35.63 | 35.29 | 35.34 | 18,431,228 | -0.19(-0.55%) |
Oct 28, 2005 | 35.09 | 35.54 | 34.93 | 35.54 | 17,850,816 | +0.65(+1.85%) |
Oct 27, 2005 | 34.92 | 35.15 | 34.83 | 34.89 | 12,272,181 | -0.02(-0.05%) |
Oct 26, 2005 | 34.81 | 35.21 | 34.75 | 34.91 | 13,617,029 | +0.02(+0.05%) |
Oct 25, 2005 | 34.91 | 35.07 | 34.63 | 34.89 | 14,846,041 | -0.16(-0.46%) |
Oct 24, 2005 | 34.35 | 35.05 | 34.33 | 35.05 | 17,548,236 | +0.91(+2.65%) |
Oct 21, 2005 | 34.22 | 34.34 | 34.02 | 34.15 | 17,688,450 | +0.05(+0.14%) |
Oct 20, 2005 | 34.37 | 34.74 | 33.98 | 34.10 | 24,232,870 | -0.19(-0.57%) |
Oct 19, 2005 | 33.78 | 34.31 | 33.65 | 34.29 | 28,720,480 | +0.70(+2.09%) |
Oct 18, 2005 | 34.02 | 34.04 | 33.59 | 33.59 | 13,439,440 | -0.39(-1.14%) |
Oct 17, 2005 | 34.02 | 34.12 | 33.88 | 33.98 | 12,654,214 | +0.00(+0.00%) |
Oct 14, 2005 | 34.06 | 34.15 | 33.86 | 33.98 | 17,018,316 | +0.04(+0.12%) |
Oct 13, 2005 | 33.85 | 34.03 | 33.44 | 33.94 | 17,993,754 | +0.09(+0.26%) |
Oct 12, 2005 | 34.16 | 34.22 | 33.73 | 33.85 | 13,683,857 | +0.01(+0.02%) |
Oct 11, 2005 | 34.06 | 34.22 | 33.80 | 33.84 | 13,791,152 | -0.17(-0.50%) |
Oct 10, 2005 | 34.26 | 34.30 | 33.98 | 34.01 | 12,749,010 | -0.15(-0.43%) |
Oct 07, 2005 | 34.39 | 34.41 | 34.09 | 34.16 | 12,150,530 | +0.03(+0.09%) |
Oct 06, 2005 | 34.16 | 34.47 | 33.92 | 34.12 | 18,237,304 | +0.22(+0.64%) |
Oct 05, 2005 | 33.90 | 34.56 | 33.82 | 33.91 | 11,350,329 | +0.04(+0.12%) |
Oct 04, 2005 | 33.98 | 34.37 | 33.87 | 33.87 | 11,693,873 | -0.11(-0.33%) |
Oct 03, 2005 | 34.32 | 34.41 | 33.91 | 33.98 | 16,372,314 | -0.04(-0.12%) |
Sep 30, 2005 | 34.03 | 34.44 | 33.95 | 34.02 | 18,662,156 | +0.00(+0.00%) |
Sep 29, 2005 | 33.57 | 34.03 | 33.23 | 34.02 | 21,578,942 | +0.40(+1.20%) |
Sep 28, 2005 | 33.87 | 34.02 | 33.41 | 33.61 | 18,534,070 | -0.26(-0.76%) |
Sep 27, 2005 | 33.99 | 34.03 | 33.74 | 33.87 | 14,824,260 | -0.06(-0.19%) |
Sep 26, 2005 | 34.42 | 34.52 | 33.85 | 33.94 | 18,876,994 | -0.19(-0.54%) |
Sep 23, 2005 | 34.12 | 34.34 | 33.84 | 34.12 | 13,944,856 | +0.03(+0.09%) |
Sep 22, 2005 | 34.11 | 34.15 | 33.78 | 34.09 | 20,347,578 | -0.06(-0.17%) |
Sep 21, 2005 | 34.54 | 34.63 | 34.04 | 34.15 | 24,170,498 | -0.60(-1.72%) |
Sep 20, 2005 | 35.05 | 35.23 | 34.59 | 34.75 | 15,371,506 | -0.32(-0.90%) |
Sep 19, 2005 | 35.30 | 35.30 | 34.85 | 35.06 | 12,717,700 | -0.23(-0.66%) |
Sep 16, 2005 | 34.73 | 35.30 | 34.63 | 35.30 | 30,320,636 | +0.77(+2.22%) |
Sep 15, 2005 | 34.53 | 34.64 | 34.42 | 34.53 | 8,312,634 | +0.07(+0.21%) |
Sep 14, 2005 | 34.49 | 34.62 | 34.34 | 34.46 | 14,056,607 | -0.02(-0.05%) |
Sep 13, 2005 | 34.37 | 34.71 | 34.37 | 34.47 | 14,237,537 | -0.03(-0.09%) |
Sep 12, 2005 | 34.67 | 34.79 | 34.50 | 34.50 | 14,996,899 | -0.20(-0.58%) |
Sep 09, 2005 | 34.79 | 34.87 | 34.67 | 34.71 | 16,586,782 | -0.06(-0.19%) |
Sep 08, 2005 | 34.96 | 35.03 | 34.74 | 34.77 | 12,964,715 | -0.23(-0.65%) |
Sep 07, 2005 | 35.03 | 35.08 | 34.87 | 35.00 | 9,813,785 | -0.03(-0.09%) |
Sep 06, 2005 | 34.80 | 35.08 | 34.71 | 35.03 | 13,489,808 | +0.36(+1.03%) |
Sep 02, 2005 | 34.95 | 35.02 | 34.63 | 34.67 | 11,761,568 | -0.15(-0.44%) |