Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.97 | 41.97 | 41.61 | 41.72 | 19,307,144 | -0.19(-0.44%) |
Oct 30, 2006 | 42.29 | 42.31 | 41.81 | 41.90 | 14,823,265 | -0.29(-0.69%) |
Oct 27, 2006 | 42.46 | 42.49 | 42.09 | 42.20 | 12,836,587 | -0.40(-0.94%) |
Oct 26, 2006 | 42.60 | 42.64 | 42.14 | 42.60 | 13,201,869 | -0.01(-0.01%) |
Oct 25, 2006 | 42.55 | 42.68 | 42.38 | 42.60 | 11,321,012 | +0.05(+0.12%) |
Oct 24, 2006 | 42.46 | 42.62 | 42.25 | 42.55 | 17,534,692 | -0.22(-0.51%) |
Oct 23, 2006 | 42.31 | 42.96 | 42.29 | 42.77 | 14,445,542 | +0.30(+0.70%) |
Oct 20, 2006 | 42.34 | 42.80 | 42.26 | 42.47 | 19,491,804 | +0.36(+0.85%) |
Oct 19, 2006 | 42.09 | 42.23 | 41.99 | 42.11 | 13,915,471 | -0.07(-0.16%) |
Oct 18, 2006 | 41.27 | 42.18 | 41.16 | 42.18 | 28,886,722 | +1.28(+3.13%) |
Oct 17, 2006 | 40.62 | 41.16 | 40.54 | 40.90 | 24,736,622 | +0.71(+1.77%) |
Oct 16, 2006 | 40.26 | 40.28 | 40.05 | 40.19 | 10,270,400 | +0.22(+0.54%) |
Oct 13, 2006 | 40.69 | 40.69 | 39.92 | 39.97 | 10,361,680 | -0.16(-0.40%) |
Oct 12, 2006 | 40.38 | 40.41 | 40.10 | 40.13 | 12,766,309 | -0.16(-0.40%) |
Oct 11, 2006 | 40.17 | 40.36 | 40.11 | 40.30 | 7,844,769 | +0.09(+0.22%) |
Oct 10, 2006 | 40.13 | 40.22 | 40.05 | 40.21 | 9,769,409 | +0.06(+0.14%) |
Oct 09, 2006 | 40.17 | 40.23 | 40.02 | 40.15 | 8,959,519 | -0.12(-0.29%) |
Oct 06, 2006 | 40.24 | 40.33 | 40.15 | 40.27 | 11,526,352 | -0.03(-0.08%) |
Oct 05, 2006 | 40.42 | 40.63 | 40.30 | 40.30 | 12,922,051 | -0.45(-1.09%) |
Oct 04, 2006 | 40.57 | 40.78 | 40.46 | 40.75 | 9,965,379 | +0.20(+0.50%) |
Oct 03, 2006 | 40.27 | 40.65 | 40.22 | 40.54 | 11,220,038 | +0.25(+0.63%) |
Oct 02, 2006 | 40.23 | 40.44 | 40.20 | 40.29 | 10,076,369 | +0.09(+0.23%) |
Sep 29, 2006 | 40.20 | 40.24 | 40.02 | 40.20 | 12,393,595 | +0.02(+0.06%) |
Sep 28, 2006 | 40.16 | 40.26 | 40.12 | 40.17 | 8,106,331 | +0.05(+0.12%) |
Sep 27, 2006 | 39.95 | 40.15 | 39.94 | 40.12 | 8,924,784 | +0.09(+0.23%) |
Sep 26, 2006 | 39.86 | 40.06 | 39.83 | 40.03 | 9,522,548 | +0.30(+0.75%) |
Sep 25, 2006 | 39.77 | 39.82 | 39.63 | 39.73 | 9,286,997 | +0.14(+0.36%) |
Sep 22, 2006 | 39.64 | 39.68 | 39.52 | 39.59 | 9,055,000 | -0.17(-0.42%) |
Sep 21, 2006 | 39.72 | 39.87 | 39.65 | 39.76 | 11,966,436 | +0.02(+0.06%) |
Sep 20, 2006 | 39.86 | 39.92 | 39.70 | 39.73 | 10,149,232 | +0.01(+0.02%) |
Sep 19, 2006 | 39.71 | 39.74 | 39.58 | 39.73 | 8,476,622 | +0.01(+0.03%) |
Sep 18, 2006 | 39.74 | 39.82 | 39.55 | 39.71 | 11,270,444 | +0.23(+0.58%) |
Sep 15, 2006 | 39.37 | 39.70 | 39.37 | 39.48 | 15,601,005 | +0.04(+0.09%) |
Sep 14, 2006 | 39.46 | 39.52 | 39.26 | 39.45 | 8,713,951 | -0.05(-0.13%) |
Sep 13, 2006 | 39.58 | 39.63 | 39.48 | 39.50 | 10,155,048 | -0.01(-0.03%) |
Sep 12, 2006 | 39.59 | 39.67 | 39.45 | 39.51 | 11,300,009 | -0.13(-0.33%) |
Sep 11, 2006 | 39.40 | 39.65 | 39.36 | 39.64 | 8,419,754 | +0.28(+0.71%) |
Sep 08, 2006 | 39.31 | 39.46 | 39.23 | 39.36 | 9,555,022 | +0.08(+0.20%) |
Sep 07, 2006 | 39.31 | 39.43 | 39.15 | 39.28 | 11,947,695 | -0.28(-0.72%) |
Sep 06, 2006 | 39.61 | 39.77 | 39.56 | 39.56 | 13,748,258 | -0.24(-0.61%) |
Sep 05, 2006 | 39.99 | 40.07 | 39.74 | 39.81 | 11,458,336 | -0.25(-0.63%) |
Sep 01, 2006 | 40.15 | 40.17 | 39.97 | 40.06 | 7,582,237 | +0.04(+0.09%) |
Aug 31, 2006 | 40.02 | 40.07 | 39.87 | 40.02 | 7,452,668 | +0.04(+0.09%) |
Aug 30, 2006 | 40.06 | 40.11 | 39.99 | 39.99 | 7,164,287 | +0.00(+0.00%) |
Aug 29, 2006 | 39.92 | 40.02 | 39.80 | 39.99 | 8,583,574 | +0.01(+0.03%) |
Aug 28, 2006 | 40.10 | 40.15 | 39.95 | 39.97 | 9,654,864 | -0.06(-0.14%) |
Aug 25, 2006 | 40.07 | 40.17 | 39.99 | 40.03 | 8,986,822 | -0.20(-0.51%) |
Aug 24, 2006 | 39.80 | 40.31 | 39.76 | 40.23 | 17,239,686 | +0.67(+1.71%) |
Aug 23, 2006 | 39.61 | 39.65 | 39.49 | 39.56 | 10,651,354 | -0.15(-0.39%) |
Aug 22, 2006 | 39.76 | 39.82 | 39.63 | 39.71 | 13,375,221 | -0.07(-0.17%) |
Aug 21, 2006 | 39.78 | 39.97 | 39.73 | 39.78 | 11,835,574 | -0.09(-0.23%) |
Aug 18, 2006 | 39.86 | 39.99 | 39.71 | 39.87 | 11,609,392 | +0.12(+0.30%) |
Aug 17, 2006 | 40.02 | 40.04 | 39.69 | 39.76 | 13,703,668 | -0.24(-0.59%) |
Aug 16, 2006 | 39.91 | 40.08 | 39.87 | 39.99 | 9,219,143 | +0.12(+0.31%) |
Aug 15, 2006 | 39.61 | 39.91 | 39.52 | 39.87 | 11,620,702 | +0.31(+0.78%) |
Aug 14, 2006 | 39.58 | 39.61 | 39.45 | 39.56 | 11,915,060 | +0.27(+0.69%) |
Aug 11, 2006 | 39.34 | 39.48 | 39.24 | 39.29 | 12,139,787 | -0.05(-0.13%) |
Aug 10, 2006 | 39.22 | 39.46 | 39.18 | 39.34 | 8,784,552 | +0.14(+0.36%) |
Aug 09, 2006 | 39.42 | 39.44 | 39.01 | 39.19 | 9,893,809 | -0.15(-0.38%) |
Aug 08, 2006 | 39.26 | 39.43 | 39.24 | 39.34 | 8,459,982 | +0.18(+0.46%) |
Aug 07, 2006 | 39.32 | 39.27 | 39.09 | 39.16 | 10,200,123 | -0.16(-0.41%) |
Aug 04, 2006 | 39.15 | 39.43 | 39.11 | 39.32 | 10,749,096 | +0.28(+0.71%) |
Aug 03, 2006 | 39.06 | 39.21 | 39.02 | 39.04 | 10,600,463 | -0.04(-0.11%) |
Aug 02, 2006 | 39.06 | 39.12 | 38.92 | 39.09 | 11,973,544 | +0.29(+0.75%) |
Aug 01, 2006 | 38.61 | 38.90 | 38.56 | 38.80 | 7,361,388 | +0.08(+0.21%) |
Jul 31, 2006 | 38.79 | 38.92 | 38.70 | 38.72 | 11,440,080 | -0.23(-0.59%) |
Jul 28, 2006 | 38.72 | 39.00 | 38.65 | 38.95 | 12,579,548 | +0.22(+0.58%) |
Jul 27, 2006 | 38.47 | 38.73 | 38.41 | 38.72 | 12,373,077 | +0.32(+0.82%) |
Jul 26, 2006 | 38.22 | 38.47 | 38.16 | 38.41 | 9,144,664 | +0.09(+0.24%) |
Jul 25, 2006 | 38.07 | 38.38 | 38.06 | 38.31 | 10,183,805 | -0.05(-0.13%) |
Jul 24, 2006 | 38.17 | 38.38 | 38.15 | 38.36 | 12,647,079 | +0.15(+0.40%) |
Jul 21, 2006 | 38.17 | 38.37 | 38.11 | 38.21 | 13,981,871 | +0.22(+0.59%) |
Jul 20, 2006 | 37.88 | 38.21 | 37.88 | 37.99 | 8,987,792 | +0.04(+0.10%) |
Jul 19, 2006 | 37.65 | 38.06 | 37.44 | 37.95 | 13,675,880 | +0.44(+1.17%) |
Jul 18, 2006 | 37.63 | 37.77 | 36.94 | 37.51 | 13,413,995 | -0.19(-0.51%) |
Jul 17, 2006 | 37.48 | 37.94 | 37.48 | 37.70 | 11,768,204 | +0.28(+0.74%) |
Jul 14, 2006 | 37.33 | 37.79 | 37.23 | 37.42 | 12,168,545 | +0.12(+0.32%) |
Jul 13, 2006 | 37.59 | 37.61 | 37.24 | 37.31 | 12,960,825 | -0.22(-0.58%) |
Jul 12, 2006 | 37.64 | 37.73 | 37.49 | 37.52 | 9,967,156 | -0.09(-0.25%) |
Jul 11, 2006 | 37.73 | 37.75 | 37.51 | 37.62 | 11,474,976 | -0.11(-0.30%) |
Jul 10, 2006 | 37.66 | 37.75 | 37.57 | 37.73 | 7,645,730 | +0.20(+0.54%) |
Jul 07, 2006 | 37.51 | 37.68 | 37.40 | 37.52 | 8,648,358 | +0.06(+0.17%) |
Jul 06, 2006 | 37.21 | 37.57 | 37.17 | 37.46 | 9,098,620 | +0.30(+0.80%) |
Jul 05, 2006 | 37.01 | 37.40 | 37.01 | 37.16 | 10,592,385 | -0.07(-0.18%) |
Jul 03, 2006 | 37.22 | 37.37 | 37.15 | 37.23 | 5,335,289 | +0.14(+0.38%) |
Jun 30, 2006 | 37.23 | 37.35 | 37.08 | 37.09 | 16,631,098 | +0.02(+0.05%) |
Jun 29, 2006 | 36.67 | 37.23 | 36.58 | 37.07 | 13,719,339 | +0.41(+1.11%) |
Jun 28, 2006 | 36.84 | 36.88 | 36.50 | 36.66 | 15,332,980 | -0.20(-0.54%) |
Jun 27, 2006 | 37.27 | 37.30 | 36.84 | 36.86 | 16,740,311 | -0.41(-1.10%) |
Jun 26, 2006 | 36.89 | 37.30 | 36.83 | 37.27 | 24,982,028 | -0.69(-1.81%) |
Jun 23, 2006 | 37.79 | 38.22 | 37.76 | 37.96 | 8,085,329 | +0.09(+0.23%) |
Jun 22, 2006 | 37.94 | 38.38 | 37.71 | 37.87 | 13,510,930 | -0.38(-0.99%) |
Jun 21, 2006 | 38.07 | 38.31 | 38.07 | 38.25 | 11,469,483 | +0.16(+0.42%) |
Jun 20, 2006 | 37.99 | 38.19 | 37.89 | 38.09 | 11,193,381 | +0.11(+0.29%) |
Jun 19, 2006 | 38.13 | 38.18 | 37.96 | 37.97 | 16,139,316 | -0.20(-0.54%) |
Jun 16, 2006 | 37.94 | 38.22 | 37.94 | 38.18 | 18,819,400 | +0.13(+0.34%) |
Jun 15, 2006 | 37.85 | 38.07 | 37.71 | 38.05 | 14,319,365 | +0.14(+0.36%) |
Jun 14, 2006 | 37.93 | 37.99 | 37.73 | 37.91 | 14,496,110 | +0.12(+0.33%) |
Jun 13, 2006 | 38.10 | 38.18 | 37.76 | 37.79 | 19,529,770 | -0.20(-0.54%) |
Jun 12, 2006 | 38.04 | 38.17 | 37.97 | 37.99 | 10,513,545 | +0.00(+0.00%) |
Jun 09, 2006 | 38.02 | 38.18 | 37.96 | 37.99 | 13,929,041 | -0.11(-0.29%) |
Jun 08, 2006 | 37.87 | 38.22 | 37.78 | 38.10 | 20,241,272 | +0.24(+0.64%) |
Jun 07, 2006 | 37.83 | 38.18 | 37.76 | 37.86 | 15,359,637 | +0.14(+0.38%) |
Jun 06, 2006 | 37.41 | 37.91 | 37.36 | 37.72 | 17,074,898 | +0.50(+1.35%) |
Jun 05, 2006 | 37.35 | 37.45 | 37.19 | 37.22 | 11,182,880 | -0.38(-1.00%) |
Jun 02, 2006 | 37.57 | 37.76 | 37.42 | 37.60 | 10,770,422 | +0.06(+0.15%) |
Jun 01, 2006 | 37.29 | 37.57 | 37.27 | 37.54 | 9,147,249 | +0.27(+0.71%) |
May 31, 2006 | 37.23 | 37.31 | 37.06 | 37.27 | 13,345,171 | +0.23(+0.62%) |
May 30, 2006 | 37.44 | 37.48 | 37.03 | 37.05 | 12,667,597 | -0.52(-1.38%) |
May 26, 2006 | 37.66 | 37.69 | 37.44 | 37.57 | 10,015,946 | +0.15(+0.40%) |
May 25, 2006 | 37.70 | 37.70 | 37.23 | 37.42 | 14,083,329 | -0.21(-0.56%) |
May 24, 2006 | 37.21 | 37.71 | 37.13 | 37.63 | 20,803,978 | +0.49(+1.32%) |
May 23, 2006 | 37.23 | 37.48 | 37.12 | 37.14 | 16,686,351 | +0.09(+0.23%) |
May 22, 2006 | 36.94 | 37.26 | 36.92 | 37.05 | 15,532,181 | -0.02(-0.07%) |
May 19, 2006 | 37.24 | 37.29 | 36.91 | 37.08 | 21,261,996 | -0.15(-0.42%) |
May 18, 2006 | 37.32 | 37.44 | 37.16 | 37.23 | 13,761,506 | +0.01(+0.03%) |
May 17, 2006 | 37.14 | 37.63 | 37.11 | 37.22 | 22,146,202 | -0.07(-0.20%) |
May 16, 2006 | 37.11 | 37.44 | 37.05 | 37.29 | 13,354,380 | +0.17(+0.47%) |
May 15, 2006 | 36.50 | 37.15 | 36.42 | 37.12 | 17,409,808 | +0.71(+1.94%) |
May 12, 2006 | 36.15 | 36.67 | 36.15 | 36.41 | 16,536,748 | -0.01(-0.02%) |
May 11, 2006 | 36.31 | 36.56 | 36.27 | 36.42 | 15,842,049 | +0.32(+0.89%) |
May 10, 2006 | 36.15 | 36.20 | 36.06 | 36.10 | 12,657,580 | -0.02(-0.07%) |
May 09, 2006 | 36.33 | 36.39 | 36.10 | 36.12 | 11,564,802 | -0.22(-0.60%) |
May 08, 2006 | 36.33 | 36.45 | 36.30 | 36.34 | 9,604,943 | +0.01(+0.02%) |
May 05, 2006 | 36.21 | 36.41 | 36.12 | 36.33 | 11,410,192 | +0.27(+0.76%) |
May 04, 2006 | 36.17 | 36.19 | 36.02 | 36.06 | 12,599,258 | -0.06(-0.15%) |
May 03, 2006 | 36.23 | 36.33 | 36.05 | 36.12 | 15,150,420 | -0.20(-0.55%) |
May 02, 2006 | 36.38 | 36.49 | 36.27 | 36.32 | 9,034,159 | +0.05(+0.14%) |
May 01, 2006 | 36.34 | 36.38 | 36.24 | 36.27 | 12,184,377 | -0.01(-0.03%) |
Apr 28, 2006 | 36.30 | 36.39 | 36.21 | 36.28 | 13,781,378 | -0.02(-0.07%) |
Apr 27, 2006 | 36.02 | 36.47 | 36.02 | 36.30 | 18,704,856 | +0.07(+0.19%) |
Apr 26, 2006 | 36.14 | 36.30 | 36.08 | 36.23 | 17,103,816 | +0.19(+0.52%) |
Apr 25, 2006 | 36.10 | 36.18 | 35.97 | 36.05 | 13,802,542 | -0.06(-0.15%) |
Apr 24, 2006 | 36.10 | 36.28 | 36.02 | 36.10 | 13,149,524 | -0.02(-0.07%) |
Apr 21, 2006 | 36.21 | 36.27 | 35.94 | 36.13 | 16,178,736 | +0.09(+0.26%) |
Apr 20, 2006 | 35.94 | 36.21 | 35.91 | 36.04 | 12,310,069 | +0.12(+0.34%) |
Apr 19, 2006 | 36.07 | 36.14 | 35.81 | 35.91 | 14,775,444 | -0.07(-0.19%) |
Apr 18, 2006 | 35.71 | 35.99 | 35.70 | 35.98 | 20,450,490 | +0.30(+0.83%) |
Apr 17, 2006 | 35.70 | 35.79 | 35.57 | 35.68 | 14,234,548 | -0.16(-0.45%) |
Apr 13, 2006 | 35.82 | 35.90 | 35.61 | 35.84 | 11,858,192 | +0.02(+0.07%) |
Apr 12, 2006 | 35.81 | 35.89 | 35.75 | 35.82 | 10,837,630 | +0.07(+0.21%) |
Apr 11, 2006 | 35.72 | 35.91 | 35.48 | 35.75 | 14,725,199 | +0.02(+0.07%) |
Apr 10, 2006 | 35.81 | 35.84 | 35.60 | 35.72 | 15,039,591 | -0.07(-0.21%) |
Apr 07, 2006 | 36.18 | 36.35 | 35.71 | 35.80 | 14,498,695 | -0.41(-1.15%) |
Apr 06, 2006 | 36.15 | 36.36 | 35.97 | 36.21 | 10,391,407 | +0.06(+0.17%) |
Apr 05, 2006 | 36.27 | 36.51 | 36.09 | 36.15 | 14,231,963 | -0.26(-0.71%) |
Apr 04, 2006 | 36.56 | 36.71 | 36.36 | 36.41 | 15,359,960 | -0.22(-0.59%) |
Apr 03, 2006 | 36.82 | 36.99 | 36.59 | 36.62 | 14,582,382 | -0.03(-0.08%) |
Mar 31, 2006 | 36.80 | 36.97 | 36.56 | 36.66 | 15,677,583 | -0.08(-0.22%) |
Mar 30, 2006 | 36.66 | 36.92 | 36.64 | 36.74 | 12,663,881 | -0.10(-0.27%) |
Mar 29, 2006 | 36.90 | 37.01 | 36.74 | 36.84 | 10,714,200 | -0.06(-0.15%) |
Mar 28, 2006 | 37.01 | 37.06 | 36.84 | 36.89 | 12,520,741 | -0.21(-0.57%) |
Mar 27, 2006 | 37.18 | 37.39 | 36.98 | 37.10 | 12,067,409 | -0.28(-0.75%) |
Mar 24, 2006 | 37.55 | 37.64 | 37.32 | 37.38 | 8,367,409 | -0.26(-0.69%) |
Mar 23, 2006 | 37.62 | 37.70 | 37.52 | 37.64 | 11,230,862 | -0.12(-0.31%) |
Mar 22, 2006 | 37.32 | 37.82 | 37.32 | 37.76 | 11,416,492 | +0.27(+0.71%) |
Mar 21, 2006 | 37.62 | 37.66 | 37.39 | 37.49 | 12,730,766 | +0.06(+0.15%) |
Mar 20, 2006 | 37.39 | 37.48 | 37.32 | 37.44 | 9,514,471 | +0.09(+0.23%) |
Mar 17, 2006 | 37.39 | 37.39 | 37.23 | 37.35 | 18,599,036 | +0.20(+0.53%) |
Mar 16, 2006 | 37.11 | 37.28 | 36.95 | 37.15 | 17,424,670 | +0.14(+0.37%) |
Mar 15, 2006 | 36.61 | 37.11 | 36.58 | 37.01 | 14,379,950 | +0.32(+0.86%) |
Mar 14, 2006 | 36.61 | 36.77 | 36.54 | 36.70 | 12,826,409 | +0.13(+0.36%) |
Mar 13, 2006 | 36.74 | 36.75 | 36.52 | 36.57 | 10,048,420 | +0.02(+0.07%) |
Mar 10, 2006 | 36.30 | 36.54 | 36.21 | 36.54 | 14,929,408 | +0.45(+1.25%) |
Mar 09, 2006 | 36.49 | 36.50 | 36.06 | 36.09 | 13,846,970 | -0.27(-0.73%) |
Mar 08, 2006 | 35.99 | 36.43 | 35.80 | 36.36 | 11,993,577 | +0.32(+0.89%) |
Mar 07, 2006 | 35.61 | 36.09 | 35.61 | 36.04 | 15,444,940 | +0.20(+0.55%) |
Mar 06, 2006 | 35.63 | 35.94 | 35.60 | 35.84 | 9,598,642 | +0.27(+0.75%) |
Mar 03, 2006 | 35.62 | 35.97 | 35.57 | 35.57 | 10,440,521 | -0.14(-0.38%) |
Mar 02, 2006 | 35.59 | 36.06 | 35.56 | 35.71 | 12,592,634 | +0.02(+0.05%) |
Mar 01, 2006 | 35.67 | 35.79 | 35.56 | 35.69 | 11,538,307 | +0.01(+0.02%) |
Feb 28, 2006 | 35.84 | 35.85 | 35.54 | 35.68 | 14,446,835 | -0.16(-0.45%) |
Feb 27, 2006 | 35.88 | 36.24 | 35.80 | 35.84 | 11,321,819 | +0.09(+0.26%) |
Feb 24, 2006 | 36.33 | 36.33 | 35.54 | 35.75 | 16,759,214 | -0.51(-1.42%) |
Feb 23, 2006 | 36.52 | 36.56 | 36.18 | 36.27 | 15,757,231 | -0.27(-0.75%) |
Feb 22, 2006 | 36.53 | 36.64 | 36.33 | 36.54 | 13,970,239 | -0.07(-0.19%) |
Feb 21, 2006 | 36.60 | 36.72 | 36.36 | 36.61 | 10,484,949 | +0.04(+0.12%) |
Feb 17, 2006 | 36.63 | 36.69 | 36.36 | 36.56 | 10,942,966 | +0.06(+0.15%) |
Feb 16, 2006 | 36.80 | 36.80 | 36.26 | 36.51 | 19,215,380 | -0.07(-0.20%) |
Feb 15, 2006 | 36.57 | 36.77 | 36.33 | 36.58 | 13,432,735 | +0.03(+0.08%) |
Feb 14, 2006 | 36.33 | 36.69 | 36.33 | 36.55 | 15,860,305 | +0.34(+0.94%) |
Feb 13, 2006 | 36.14 | 36.30 | 35.93 | 36.21 | 8,102,939 | +0.07(+0.19%) |
Feb 10, 2006 | 36.33 | 36.37 | 36.05 | 36.14 | 13,180,220 | -0.10(-0.27%) |
Feb 09, 2006 | 36.61 | 36.96 | 36.09 | 36.24 | 19,598,918 | -0.03(-0.09%) |
Feb 08, 2006 | 35.31 | 36.36 | 35.24 | 36.27 | 23,632,050 | +1.11(+3.17%) |
Feb 07, 2006 | 35.28 | 35.49 | 35.10 | 35.16 | 16,705,899 | -0.03(-0.09%) |
Feb 06, 2006 | 35.59 | 35.63 | 35.06 | 35.19 | 17,155,676 | -0.33(-0.92%) |
Feb 03, 2006 | 35.44 | 35.59 | 35.29 | 35.52 | 17,803,848 | -0.17(-0.47%) |
Feb 02, 2006 | 36.12 | 36.14 | 35.65 | 35.68 | 16,179,382 | -0.13(-0.36%) |
Feb 01, 2006 | 35.70 | 36.16 | 35.68 | 35.81 | 21,651,512 | +0.20(+0.56%) |
Jan 31, 2006 | 35.99 | 36.11 | 35.56 | 35.62 | 33,222,454 | -0.53(-1.47%) |
Jan 30, 2006 | 36.34 | 36.36 | 35.93 | 36.15 | 19,188,722 | -0.19(-0.53%) |
Jan 27, 2006 | 36.49 | 36.65 | 36.12 | 36.34 | 18,734,906 | +0.04(+0.12%) |
Jan 26, 2006 | 36.36 | 36.83 | 36.25 | 36.30 | 25,762,192 | +0.09(+0.24%) |
Jan 25, 2006 | 37.76 | 37.76 | 35.93 | 36.21 | 40,985,312 | -0.53(-1.45%) |
Jan 24, 2006 | 37.26 | 37.91 | 36.74 | 36.74 | 32,241,796 | -1.13(-2.99%) |
Jan 23, 2006 | 37.60 | 37.91 | 37.52 | 37.88 | 11,653,336 | +0.24(+0.64%) |
Jan 20, 2006 | 38.48 | 38.56 | 37.59 | 37.63 | 17,811,602 | -0.85(-2.20%) |
Jan 19, 2006 | 38.56 | 38.76 | 38.19 | 38.48 | 12,108,283 | -0.01(-0.03%) |
Jan 18, 2006 | 38.22 | 38.52 | 37.97 | 38.49 | 12,218,789 | +0.56(+1.48%) |
Jan 17, 2006 | 37.95 | 38.42 | 37.82 | 37.93 | 15,629,116 | -0.33(-0.87%) |
Jan 13, 2006 | 38.31 | 38.56 | 38.02 | 38.26 | 11,379,496 | -0.24(-0.63%) |
Jan 12, 2006 | 38.69 | 38.72 | 38.25 | 38.51 | 11,732,984 | -0.18(-0.46%) |
Jan 11, 2006 | 38.97 | 38.99 | 38.34 | 38.69 | 14,256,035 | -0.37(-0.95%) |
Jan 10, 2006 | 38.70 | 39.06 | 38.69 | 39.06 | 10,756,690 | +0.07(+0.17%) |
Jan 09, 2006 | 38.70 | 39.00 | 38.64 | 38.99 | 11,476,592 | +0.24(+0.62%) |
Jan 06, 2006 | 38.57 | 38.83 | 38.46 | 38.75 | 9,562,938 | +0.17(+0.45%) |
Jan 05, 2006 | 38.73 | 38.96 | 38.44 | 38.57 | 15,917,658 | -0.16(-0.42%) |
Jan 04, 2006 | 38.33 | 38.77 | 38.23 | 38.74 | 14,650,236 | +0.59(+1.54%) |
Jan 03, 2006 | 37.80 | 38.28 | 37.79 | 38.15 | 17,291,870 | +0.95(+2.55%) |
Dec 30, 2005 | 37.20 | 37.29 | 37.16 | 37.20 | 8,500,048 | -0.09(-0.25%) |
Dec 29, 2005 | 37.47 | 37.57 | 37.16 | 37.29 | 8,603,122 | -0.11(-0.28%) |
Dec 28, 2005 | 37.32 | 37.55 | 37.32 | 37.40 | 9,064,532 | +0.07(+0.20%) |
Dec 27, 2005 | 37.83 | 37.88 | 37.31 | 37.32 | 10,225,649 | -0.50(-1.33%) |
Dec 23, 2005 | 37.94 | 38.07 | 37.76 | 37.83 | 5,801,707 | -0.13(-0.34%) |
Dec 22, 2005 | 37.73 | 37.96 | 37.48 | 37.96 | 8,367,570 | +0.27(+0.72%) |
Dec 21, 2005 | 37.74 | 37.88 | 37.57 | 37.68 | 10,149,232 | +0.06(+0.16%) |
Dec 20, 2005 | 37.71 | 37.88 | 37.55 | 37.62 | 11,222,946 | -0.25(-0.67%) |
Dec 19, 2005 | 37.67 | 38.38 | 37.82 | 37.88 | 17,197,358 | +0.20(+0.54%) |
Dec 16, 2005 | 37.24 | 37.97 | 37.26 | 37.67 | 21,320,802 | +0.43(+1.16%) |
Dec 15, 2005 | 37.21 | 37.35 | 37.14 | 37.24 | 11,215,999 | +0.03(+0.08%) |
Dec 14, 2005 | 37.39 | 37.44 | 37.18 | 37.21 | 16,477,295 | -0.09(-0.23%) |
Dec 13, 2005 | 37.22 | 37.45 | 37.13 | 37.29 | 20,655,668 | +0.06(+0.17%) |
Dec 12, 2005 | 37.23 | 37.30 | 37.14 | 37.23 | 12,861,467 | +0.03(+0.08%) |
Dec 09, 2005 | 37.14 | 37.35 | 37.13 | 37.20 | 13,140,477 | +0.01(+0.03%) |
Dec 08, 2005 | 37.16 | 37.60 | 37.06 | 37.19 | 16,818,506 | +0.02(+0.07%) |
Dec 07, 2005 | 37.38 | 37.42 | 36.99 | 37.16 | 23,210,708 | -0.27(-0.71%) |
Dec 06, 2005 | 37.91 | 37.91 | 37.39 | 37.43 | 23,930,770 | -0.36(-0.95%) |
Dec 05, 2005 | 37.76 | 38.38 | 37.59 | 37.79 | 35,456,800 | -0.10(-0.26%) |
Dec 02, 2005 | 38.13 | 38.25 | 37.88 | 37.89 | 11,015,021 | -0.30(-0.78%) |
Dec 01, 2005 | 38.28 | 38.41 | 38.15 | 38.18 | 11,250,249 | -0.04(-0.10%) |
Nov 30, 2005 | 38.68 | 38.77 | 38.20 | 38.22 | 12,427,683 | -0.15(-0.40%) |
Nov 29, 2005 | 38.87 | 38.88 | 38.35 | 38.38 | 13,920,156 | -0.25(-0.64%) |
Nov 28, 2005 | 38.84 | 38.96 | 38.50 | 38.62 | 20,515,436 | +0.15(+0.40%) |
Nov 25, 2005 | 38.44 | 38.59 | 38.35 | 38.47 | 8,229,923 | +0.30(+0.78%) |
Nov 23, 2005 | 38.04 | 38.28 | 37.94 | 38.17 | 12,410,720 | +0.04(+0.10%) |
Nov 22, 2005 | 38.20 | 38.25 | 37.85 | 38.13 | 17,166,502 | -0.24(-0.61%) |
Nov 21, 2005 | 38.72 | 38.72 | 38.19 | 38.37 | 17,721,292 | -0.35(-0.90%) |
Nov 18, 2005 | 39.21 | 39.47 | 38.59 | 38.72 | 18,895,656 | -0.49(-1.25%) |
Nov 17, 2005 | 39.38 | 39.40 | 39.04 | 39.21 | 17,119,164 | +0.06(+0.14%) |
Nov 16, 2005 | 39.48 | 39.48 | 38.78 | 39.15 | 24,506,402 | +0.26(+0.67%) |
Nov 15, 2005 | 38.61 | 39.30 | 38.28 | 38.89 | 60,727,692 | +1.44(+3.83%) |
Nov 14, 2005 | 37.80 | 37.83 | 37.40 | 37.45 | 14,381,727 | -0.25(-0.67%) |
Nov 11, 2005 | 37.91 | 38.00 | 37.71 | 37.71 | 9,535,635 | -0.30(-0.80%) |
Nov 10, 2005 | 37.77 | 38.13 | 37.50 | 38.01 | 9,900,433 | +0.24(+0.64%) |
Nov 09, 2005 | 37.71 | 38.00 | 37.50 | 37.77 | 11,406,637 | +0.15(+0.41%) |
Nov 08, 2005 | 37.73 | 37.88 | 37.53 | 37.62 | 11,945,271 | -0.41(-1.07%) |
Nov 07, 2005 | 37.45 | 38.12 | 37.26 | 38.02 | 15,773,872 | +0.34(+0.90%) |
Nov 04, 2005 | 37.88 | 37.96 | 37.14 | 37.68 | 24,618,846 | -0.20(-0.52%) |
Nov 03, 2005 | 37.94 | 38.10 | 37.73 | 37.88 | 27,423,168 | -0.06(-0.16%) |
Nov 02, 2005 | 38.29 | 38.81 | 37.79 | 37.94 | 25,408,864 | -0.37(-0.97%) |