Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.39 | 41.58 | 41.06 | 41.12 | 1,596,423 | -0.01(-0.02%) |
Oct 30, 2006 | 40.88 | 41.19 | 40.79 | 41.13 | 1,395,545 | +0.44(+1.08%) |
Oct 27, 2006 | 40.57 | 40.83 | 40.52 | 40.69 | 1,117,578 | +0.02(+0.05%) |
Oct 26, 2006 | 40.13 | 40.72 | 40.11 | 40.66 | 1,185,366 | +0.48(+1.18%) |
Oct 25, 2006 | 40.23 | 40.30 | 39.84 | 40.19 | 1,377,749 | +0.04(+0.10%) |
Oct 24, 2006 | 40.29 | 40.39 | 39.84 | 40.15 | 1,341,013 | -0.34(-0.83%) |
Oct 23, 2006 | 39.91 | 40.56 | 39.80 | 40.48 | 2,705,568 | +0.49(+1.23%) |
Oct 20, 2006 | 40.53 | 40.53 | 39.56 | 39.99 | 2,412,365 | -0.17(-0.42%) |
Oct 19, 2006 | 41.42 | 41.49 | 39.92 | 40.16 | 2,886,160 | -1.47(-3.53%) |
Oct 18, 2006 | 41.60 | 42.05 | 41.24 | 41.63 | 2,934,559 | -0.76(-1.80%) |
Oct 17, 2006 | 42.23 | 42.58 | 41.74 | 42.39 | 1,362,271 | +0.00(+0.00%) |
Oct 16, 2006 | 42.07 | 42.40 | 41.85 | 42.39 | 1,036,083 | +0.53(+1.27%) |
Oct 13, 2006 | 42.02 | 42.22 | 41.86 | 41.86 | 1,180,837 | -0.24(-0.57%) |
Oct 12, 2006 | 42.19 | 42.34 | 42.02 | 42.10 | 713,160 | +0.08(+0.20%) |
Oct 11, 2006 | 42.19 | 42.23 | 41.85 | 42.02 | 883,345 | -0.30(-0.71%) |
Oct 10, 2006 | 42.10 | 42.41 | 42.09 | 42.32 | 885,758 | +0.34(+0.80%) |
Oct 09, 2006 | 42.02 | 42.09 | 41.80 | 41.98 | 896,985 | -0.03(-0.08%) |
Oct 06, 2006 | 42.02 | 42.09 | 41.59 | 42.02 | 922,720 | +0.00(+0.00%) |
Oct 05, 2006 | 42.11 | 42.11 | 41.88 | 42.02 | 893,267 | -0.11(-0.25%) |
Oct 04, 2006 | 41.62 | 42.16 | 41.60 | 42.12 | 1,559,791 | +0.40(+0.96%) |
Oct 03, 2006 | 40.83 | 41.72 | 40.80 | 41.72 | 2,086,006 | +1.00(+2.46%) |
Oct 02, 2006 | 40.90 | 40.97 | 40.34 | 40.72 | 1,155,066 | -0.20(-0.48%) |
Sep 29, 2006 | 40.87 | 41.02 | 40.69 | 40.92 | 1,084,157 | -0.06(-0.15%) |
Sep 28, 2006 | 41.01 | 41.18 | 40.87 | 40.98 | 865,469 | +0.08(+0.21%) |
Sep 27, 2006 | 40.76 | 41.15 | 40.55 | 40.90 | 1,504,884 | +0.18(+0.45%) |
Sep 26, 2006 | 40.47 | 40.83 | 40.18 | 40.71 | 1,622,721 | +0.16(+0.40%) |
Sep 25, 2006 | 40.12 | 40.68 | 39.84 | 40.55 | 1,447,539 | +0.48(+1.19%) |
Sep 22, 2006 | 40.27 | 40.37 | 39.89 | 40.08 | 943,042 | -0.26(-0.64%) |
Sep 21, 2006 | 40.71 | 40.97 | 40.08 | 40.34 | 1,758,363 | -0.18(-0.45%) |
Sep 20, 2006 | 40.40 | 40.72 | 40.23 | 40.52 | 1,708,469 | +0.33(+0.82%) |
Sep 19, 2006 | 40.07 | 40.29 | 39.96 | 40.19 | 1,475,817 | +0.27(+0.67%) |
Sep 18, 2006 | 40.05 | 40.24 | 39.54 | 39.92 | 1,532,604 | -0.20(-0.51%) |
Sep 15, 2006 | 40.03 | 40.57 | 39.76 | 40.13 | 2,778,861 | +0.31(+0.77%) |
Sep 14, 2006 | 39.63 | 39.87 | 39.45 | 39.82 | 1,063,383 | -0.08(-0.19%) |
Sep 13, 2006 | 39.65 | 39.98 | 39.54 | 39.89 | 1,360,621 | +0.13(+0.32%) |
Sep 12, 2006 | 39.43 | 39.78 | 39.17 | 39.77 | 1,507,773 | +0.38(+0.96%) |
Sep 11, 2006 | 39.32 | 39.53 | 39.24 | 39.39 | 987,379 | -0.17(-0.42%) |
Sep 08, 2006 | 39.15 | 39.56 | 38.98 | 39.56 | 1,763,663 | +0.57(+1.45%) |
Sep 07, 2006 | 39.00 | 39.40 | 38.93 | 38.99 | 876,242 | -0.22(-0.57%) |
Sep 06, 2006 | 39.74 | 39.74 | 39.08 | 39.21 | 959,729 | -0.36(-0.92%) |
Sep 05, 2006 | 39.45 | 39.74 | 39.33 | 39.58 | 1,563,983 | +0.27(+0.68%) |
Sep 01, 2006 | 39.32 | 39.42 | 39.21 | 39.31 | 479,152 | +0.11(+0.27%) |
Aug 31, 2006 | 39.53 | 39.53 | 39.15 | 39.21 | 934,608 | -0.13(-0.32%) |
Aug 30, 2006 | 39.21 | 39.39 | 39.14 | 39.33 | 719,012 | +0.19(+0.48%) |
Aug 29, 2006 | 39.21 | 39.28 | 39.03 | 39.14 | 951,264 | -0.07(-0.18%) |
Aug 28, 2006 | 39.05 | 39.32 | 38.98 | 39.21 | 948,719 | +0.11(+0.27%) |
Aug 25, 2006 | 39.28 | 39.39 | 39.05 | 39.11 | 635,415 | -0.36(-0.92%) |
Aug 24, 2006 | 40.02 | 40.02 | 39.39 | 39.47 | 735,066 | -0.44(-1.11%) |
Aug 23, 2006 | 39.98 | 40.10 | 39.71 | 39.91 | 714,097 | -0.01(-0.02%) |
Aug 22, 2006 | 39.88 | 40.07 | 39.82 | 39.92 | 995,741 | -0.05(-0.12%) |
Aug 21, 2006 | 40.08 | 40.16 | 39.87 | 39.97 | 533,095 | -0.23(-0.57%) |
Aug 18, 2006 | 40.55 | 40.55 | 40.02 | 40.20 | 817,374 | -0.03(-0.07%) |
Aug 17, 2006 | 40.38 | 40.41 | 40.04 | 40.23 | 1,108,689 | -0.03(-0.09%) |
Aug 16, 2006 | 40.44 | 40.45 | 39.83 | 40.27 | 1,053,175 | +0.22(+0.54%) |
Aug 15, 2006 | 39.52 | 40.10 | 39.49 | 40.05 | 1,166,177 | +0.65(+1.65%) |
Aug 14, 2006 | 39.69 | 39.81 | 39.27 | 39.40 | 944,298 | +0.01(+0.04%) |
Aug 11, 2006 | 39.22 | 39.46 | 39.11 | 39.38 | 1,019,294 | +0.08(+0.21%) |
Aug 10, 2006 | 39.44 | 39.52 | 39.04 | 39.30 | 1,843,837 | -0.10(-0.25%) |
Aug 09, 2006 | 40.18 | 40.29 | 39.35 | 39.40 | 1,153,622 | -0.50(-1.25%) |
Aug 08, 2006 | 40.53 | 40.60 | 39.79 | 39.89 | 1,365,825 | -0.35(-0.87%) |
Aug 07, 2006 | 40.09 | 40.36 | 40.01 | 40.24 | 1,328,748 | +0.15(+0.37%) |
Aug 04, 2006 | 39.92 | 40.62 | 39.89 | 40.10 | 889,050 | +0.27(+0.69%) |
Aug 03, 2006 | 39.43 | 39.98 | 39.30 | 39.82 | 964,140 | +0.21(+0.53%) |
Aug 02, 2006 | 39.52 | 39.70 | 39.40 | 39.61 | 1,069,656 | +0.04(+0.09%) |
Aug 01, 2006 | 39.87 | 39.97 | 39.36 | 39.58 | 800,279 | -0.41(-1.03%) |
Jul 31, 2006 | 40.27 | 40.45 | 39.85 | 39.99 | 830,488 | -0.47(-1.16%) |
Jul 28, 2006 | 39.64 | 40.62 | 39.18 | 40.46 | 1,177,890 | +0.65(+1.64%) |
Jul 27, 2006 | 40.38 | 40.55 | 39.69 | 39.81 | 1,273,080 | -0.34(-0.84%) |
Jul 26, 2006 | 40.08 | 40.46 | 40.01 | 40.15 | 1,039,548 | -0.08(-0.21%) |
Jul 25, 2006 | 40.09 | 40.42 | 39.84 | 40.23 | 989,969 | +0.34(+0.86%) |
Jul 24, 2006 | 39.24 | 40.01 | 39.24 | 39.89 | 795,389 | +0.67(+1.71%) |
Jul 21, 2006 | 40.21 | 40.21 | 38.91 | 39.21 | 2,172,047 | -0.70(-1.75%) |
Jul 20, 2006 | 39.87 | 40.40 | 39.77 | 39.91 | 2,123,943 | +0.21(+0.53%) |
Jul 19, 2006 | 38.63 | 39.99 | 38.52 | 39.70 | 2,085,836 | +1.55(+4.06%) |
Jul 18, 2006 | 38.02 | 38.51 | 37.55 | 38.16 | 2,124,303 | +0.29(+0.76%) |
Jul 17, 2006 | 37.53 | 38.15 | 37.01 | 37.87 | 1,946,613 | +0.65(+1.75%) |
Jul 14, 2006 | 37.04 | 37.59 | 36.96 | 37.22 | 1,139,019 | +0.11(+0.28%) |
Jul 13, 2006 | 37.55 | 37.59 | 36.85 | 37.11 | 1,105,163 | -0.50(-1.34%) |
Jul 12, 2006 | 37.70 | 37.91 | 37.46 | 37.62 | 1,316,575 | -0.03(-0.07%) |
Jul 11, 2006 | 37.46 | 37.70 | 36.98 | 37.65 | 935,521 | +0.12(+0.32%) |
Jul 10, 2006 | 37.85 | 37.88 | 37.32 | 37.53 | 1,442,106 | -0.20(-0.52%) |
Jul 07, 2006 | 37.89 | 38.16 | 37.64 | 37.72 | 1,004,902 | -0.23(-0.61%) |
Jul 06, 2006 | 38.23 | 38.53 | 37.87 | 37.95 | 1,177,042 | -0.21(-0.55%) |
Jul 05, 2006 | 38.40 | 38.72 | 37.91 | 38.16 | 1,075,046 | -0.55(-1.41%) |
Jul 03, 2006 | 38.72 | 38.85 | 38.63 | 38.71 | 449,282 | -0.01(-0.04%) |
Jun 30, 2006 | 38.76 | 39.26 | 38.58 | 38.72 | 2,875,874 | -0.13(-0.34%) |
Jun 29, 2006 | 38.08 | 38.88 | 38.02 | 38.86 | 1,808,463 | +1.04(+2.74%) |
Jun 28, 2006 | 37.35 | 37.86 | 37.16 | 37.82 | 1,335,986 | +0.64(+1.71%) |
Jun 27, 2006 | 37.91 | 38.11 | 37.16 | 37.18 | 859,201 | -0.87(-2.28%) |
Jun 26, 2006 | 37.51 | 38.08 | 37.49 | 38.05 | 703,592 | +0.47(+1.25%) |
Jun 23, 2006 | 37.93 | 38.15 | 37.38 | 37.58 | 767,543 | -0.36(-0.96%) |
Jun 22, 2006 | 38.12 | 38.15 | 37.78 | 37.95 | 925,975 | -0.14(-0.37%) |
Jun 21, 2006 | 37.84 | 38.32 | 37.65 | 38.09 | 2,060,313 | +0.36(+0.95%) |
Jun 20, 2006 | 37.91 | 38.07 | 37.67 | 37.73 | 1,341,004 | -0.22(-0.57%) |
Jun 19, 2006 | 38.36 | 38.74 | 37.82 | 37.95 | 1,215,115 | -0.50(-1.29%) |
Jun 16, 2006 | 38.72 | 39.02 | 38.44 | 38.44 | 1,165,763 | -0.22(-0.56%) |
Jun 15, 2006 | 37.94 | 38.79 | 37.87 | 38.66 | 1,730,876 | +0.91(+2.41%) |
Jun 14, 2006 | 37.51 | 38.05 | 37.18 | 37.75 | 1,390,293 | +0.13(+0.34%) |
Jun 13, 2006 | 38.30 | 38.47 | 37.49 | 37.63 | 1,568,195 | -0.57(-1.50%) |
Jun 12, 2006 | 39.04 | 39.04 | 38.19 | 38.20 | 1,302,769 | -0.67(-1.73%) |
Jun 09, 2006 | 39.20 | 39.36 | 38.82 | 38.87 | 1,015,348 | -0.22(-0.56%) |
Jun 08, 2006 | 39.05 | 39.21 | 38.39 | 39.09 | 1,499,938 | -0.01(-0.04%) |
Jun 07, 2006 | 38.98 | 39.56 | 38.89 | 39.10 | 1,376,991 | +0.06(+0.16%) |
Jun 06, 2006 | 39.39 | 39.42 | 38.70 | 39.04 | 1,551,964 | -0.21(-0.54%) |
Jun 05, 2006 | 40.02 | 40.20 | 39.24 | 39.25 | 1,176,835 | -0.98(-2.44%) |
Jun 02, 2006 | 40.16 | 40.32 | 39.78 | 40.23 | 1,210,730 | +0.33(+0.82%) |
Jun 01, 2006 | 39.16 | 39.91 | 39.03 | 39.90 | 1,049,711 | +0.74(+1.90%) |
May 31, 2006 | 38.61 | 39.16 | 38.61 | 39.16 | 1,552,583 | +0.55(+1.43%) |
May 30, 2006 | 39.50 | 39.56 | 38.60 | 38.61 | 1,099,130 | -1.06(-2.68%) |
May 26, 2006 | 39.65 | 39.82 | 39.17 | 39.67 | 1,029,764 | +0.18(+0.44%) |
May 25, 2006 | 39.61 | 39.73 | 39.29 | 39.49 | 1,018,168 | +0.15(+0.37%) |
May 24, 2006 | 39.41 | 40.01 | 39.12 | 39.35 | 1,608,848 | -0.06(-0.16%) |
May 23, 2006 | 39.75 | 40.04 | 39.37 | 39.41 | 1,484,341 | -0.16(-0.41%) |
May 22, 2006 | 39.30 | 39.80 | 39.14 | 39.57 | 1,481,614 | -0.01(-0.02%) |
May 19, 2006 | 39.11 | 39.89 | 38.93 | 39.58 | 2,167,821 | +0.81(+2.10%) |
May 18, 2006 | 39.14 | 39.37 | 38.77 | 38.77 | 1,417,851 | -0.23(-0.59%) |
May 17, 2006 | 39.75 | 39.78 | 38.96 | 39.00 | 2,044,590 | -0.92(-2.30%) |
May 16, 2006 | 40.47 | 40.57 | 39.88 | 39.91 | 1,611,710 | -0.53(-1.30%) |
May 15, 2006 | 40.13 | 40.83 | 40.10 | 40.44 | 1,909,481 | +0.26(+0.64%) |
May 12, 2006 | 40.48 | 40.59 | 40.13 | 40.18 | 1,566,274 | -0.26(-0.64%) |
May 11, 2006 | 41.16 | 41.18 | 40.32 | 40.44 | 1,789,743 | -0.60(-1.45%) |
May 10, 2006 | 41.35 | 41.55 | 40.69 | 41.04 | 2,238,993 | -0.55(-1.33%) |
May 09, 2006 | 41.71 | 41.85 | 41.57 | 41.59 | 863,938 | -0.25(-0.59%) |
May 08, 2006 | 41.90 | 42.32 | 41.74 | 41.83 | 1,252,596 | +0.01(+0.03%) |
May 05, 2006 | 41.49 | 41.95 | 41.29 | 41.82 | 985,279 | +0.55(+1.34%) |
May 04, 2006 | 41.03 | 41.46 | 40.93 | 41.27 | 901,628 | +0.41(+0.99%) |
May 03, 2006 | 40.97 | 41.01 | 40.62 | 40.86 | 1,321,198 | -0.04(-0.10%) |
May 02, 2006 | 40.71 | 40.99 | 40.52 | 40.90 | 1,370,992 | +0.14(+0.34%) |
May 01, 2006 | 41.18 | 41.52 | 40.64 | 40.76 | 1,583,578 | -0.48(-1.15%) |
Apr 28, 2006 | 41.50 | 41.69 | 40.86 | 41.24 | 1,998,820 | -0.34(-0.83%) |
Apr 27, 2006 | 40.88 | 41.74 | 40.79 | 41.58 | 2,254,130 | +0.57(+1.38%) |
Apr 26, 2006 | 41.04 | 41.42 | 40.87 | 41.01 | 2,460,231 | +0.37(+0.91%) |
Apr 25, 2006 | 40.55 | 40.87 | 40.20 | 40.64 | 1,581,770 | +0.16(+0.40%) |
Apr 24, 2006 | 40.20 | 40.55 | 40.10 | 40.48 | 1,989,295 | +0.12(+0.29%) |
Apr 21, 2006 | 40.38 | 40.45 | 40.08 | 40.36 | 1,813,191 | +0.20(+0.49%) |
Apr 20, 2006 | 40.14 | 40.29 | 39.77 | 40.17 | 2,182,283 | -0.05(-0.12%) |
Apr 19, 2006 | 39.82 | 40.45 | 39.73 | 40.22 | 2,570,284 | +0.12(+0.30%) |
Apr 18, 2006 | 36.95 | 40.38 | 38.46 | 40.10 | 6,957,363 | +3.15(+8.53%) |
Apr 17, 2006 | 36.98 | 37.06 | 36.48 | 36.95 | 2,009,662 | +0.01(+0.04%) |
Apr 13, 2006 | 36.65 | 36.97 | 36.43 | 36.93 | 1,002,267 | +0.32(+0.88%) |
Apr 12, 2006 | 36.87 | 36.97 | 36.54 | 36.61 | 1,378,757 | -0.26(-0.70%) |
Apr 11, 2006 | 36.97 | 37.18 | 36.82 | 36.87 | 2,141,025 | -0.11(-0.28%) |
Apr 10, 2006 | 36.57 | 37.07 | 36.57 | 36.97 | 1,362,568 | +0.35(+0.96%) |
Apr 07, 2006 | 37.04 | 37.04 | 36.29 | 36.62 | 1,425,253 | -0.17(-0.48%) |
Apr 06, 2006 | 36.83 | 36.96 | 36.62 | 36.80 | 664,093 | -0.09(-0.25%) |
Apr 05, 2006 | 36.54 | 37.03 | 36.54 | 36.89 | 932,312 | +0.27(+0.73%) |
Apr 04, 2006 | 36.22 | 36.67 | 36.08 | 36.62 | 1,859,925 | +0.01(+0.02%) |
Apr 03, 2006 | 36.79 | 37.08 | 36.56 | 36.62 | 1,378,979 | -0.15(-0.40%) |
Mar 31, 2006 | 36.94 | 36.99 | 36.46 | 36.76 | 1,641,127 | -0.09(-0.25%) |
Mar 30, 2006 | 36.81 | 37.04 | 36.71 | 36.85 | 1,097,055 | -0.03(-0.08%) |
Mar 29, 2006 | 37.00 | 37.02 | 36.40 | 36.88 | 2,053,784 | -0.05(-0.13%) |
Mar 28, 2006 | 37.01 | 37.53 | 36.89 | 36.93 | 1,419,161 | -0.22(-0.60%) |
Mar 27, 2006 | 37.32 | 37.32 | 36.83 | 37.16 | 1,256,166 | -0.08(-0.23%) |
Mar 24, 2006 | 37.17 | 37.32 | 36.88 | 37.24 | 775,590 | +0.13(+0.36%) |
Mar 23, 2006 | 37.35 | 37.35 | 36.81 | 37.11 | 916,512 | -0.22(-0.60%) |
Mar 22, 2006 | 37.32 | 37.46 | 36.97 | 37.33 | 805,411 | -0.02(-0.06%) |
Mar 21, 2006 | 37.46 | 37.69 | 37.26 | 37.35 | 1,120,209 | -0.01(-0.04%) |
Mar 20, 2006 | 37.60 | 37.60 | 37.13 | 37.37 | 783,658 | -0.09(-0.24%) |
Mar 17, 2006 | 37.51 | 37.55 | 37.25 | 37.46 | 1,551,878 | +0.24(+0.64%) |
Mar 16, 2006 | 37.53 | 37.67 | 37.18 | 37.22 | 1,042,502 | -0.19(-0.51%) |
Mar 15, 2006 | 37.60 | 37.71 | 37.13 | 37.41 | 801,514 | -0.27(-0.71%) |
Mar 14, 2006 | 37.21 | 37.81 | 36.86 | 37.67 | 1,319,984 | +0.39(+1.03%) |
Mar 13, 2006 | 37.20 | 37.70 | 37.11 | 37.29 | 562,361 | +0.06(+0.15%) |
Mar 10, 2006 | 36.88 | 37.77 | 36.83 | 37.23 | 1,473,016 | +0.43(+1.16%) |
Mar 09, 2006 | 37.11 | 37.37 | 36.78 | 36.81 | 1,132,807 | -0.22(-0.59%) |
Mar 08, 2006 | 37.20 | 37.30 | 36.72 | 37.02 | 1,083,917 | -0.18(-0.47%) |
Mar 07, 2006 | 36.84 | 37.27 | 36.80 | 37.20 | 1,352,474 | +0.22(+0.61%) |
Mar 06, 2006 | 37.08 | 37.27 | 36.80 | 36.97 | 728,232 | -0.17(-0.45%) |
Mar 03, 2006 | 37.19 | 37.50 | 37.02 | 37.14 | 1,579,483 | -0.18(-0.49%) |
Mar 02, 2006 | 37.13 | 37.41 | 36.67 | 37.32 | 1,258,830 | +0.01(+0.04%) |
Mar 01, 2006 | 36.99 | 37.31 | 36.85 | 37.31 | 1,321,248 | +0.39(+1.06%) |
Feb 28, 2006 | 37.29 | 37.24 | 36.71 | 36.92 | 1,822,922 | -0.37(-1.00%) |
Feb 27, 2006 | 37.40 | 37.51 | 37.11 | 37.29 | 900,663 | +0.10(+0.26%) |
Feb 24, 2006 | 37.57 | 37.57 | 37.16 | 37.19 | 1,120,500 | -0.22(-0.58%) |
Feb 23, 2006 | 37.51 | 37.81 | 37.31 | 37.41 | 1,029,791 | -0.27(-0.73%) |
Feb 22, 2006 | 36.52 | 37.88 | 36.48 | 37.68 | 1,909,529 | +1.30(+3.56%) |
Feb 21, 2006 | 36.59 | 36.69 | 36.27 | 36.39 | 1,758,115 | -0.23(-0.63%) |
Feb 17, 2006 | 36.98 | 37.04 | 36.59 | 36.62 | 1,547,542 | -0.32(-0.87%) |
Feb 16, 2006 | 36.59 | 36.95 | 36.46 | 36.94 | 1,407,756 | +0.39(+1.07%) |
Feb 15, 2006 | 36.61 | 36.85 | 36.22 | 36.55 | 2,313,929 | -0.19(-0.51%) |
Feb 14, 2006 | 36.69 | 37.11 | 36.45 | 36.74 | 1,705,496 | +0.05(+0.13%) |
Feb 13, 2006 | 36.91 | 36.99 | 36.45 | 36.69 | 1,182,782 | -0.38(-1.02%) |
Feb 10, 2006 | 36.69 | 37.10 | 36.53 | 37.06 | 1,571,675 | +0.36(+0.99%) |
Feb 09, 2006 | 37.01 | 37.27 | 36.70 | 36.70 | 1,720,572 | -0.14(-0.38%) |
Feb 08, 2006 | 36.19 | 36.90 | 36.15 | 36.84 | 2,252,960 | +0.60(+1.66%) |
Feb 07, 2006 | 36.42 | 36.64 | 36.19 | 36.24 | 1,832,540 | -0.23(-0.63%) |
Feb 06, 2006 | 36.22 | 36.62 | 36.13 | 36.47 | 1,292,026 | +0.22(+0.62%) |
Feb 03, 2006 | 35.87 | 36.50 | 35.79 | 36.25 | 1,172,392 | +0.19(+0.52%) |
Feb 02, 2006 | 36.27 | 36.41 | 35.96 | 36.06 | 1,452,632 | -0.32(-0.89%) |
Feb 01, 2006 | 36.34 | 36.50 | 36.23 | 36.38 | 1,813,371 | -0.18(-0.50%) |
Jan 31, 2006 | 36.61 | 36.97 | 36.48 | 36.56 | 2,106,160 | -0.07(-0.19%) |
Jan 30, 2006 | 36.46 | 37.04 | 36.34 | 36.63 | 1,856,982 | +0.27(+0.73%) |
Jan 27, 2006 | 36.39 | 36.81 | 36.33 | 36.36 | 1,718,056 | +0.03(+0.08%) |
Jan 26, 2006 | 35.24 | 36.41 | 35.34 | 36.34 | 3,018,446 | +1.10(+3.12%) |
Jan 25, 2006 | 35.10 | 35.43 | 34.89 | 35.24 | 1,759,067 | +0.46(+1.33%) |
Jan 24, 2006 | 34.88 | 35.10 | 34.65 | 34.78 | 1,701,552 | +0.13(+0.36%) |
Jan 23, 2006 | 34.54 | 34.93 | 34.44 | 34.65 | 1,467,395 | +0.04(+0.12%) |
Jan 20, 2006 | 34.87 | 34.89 | 34.40 | 34.61 | 3,927,858 | -0.13(-0.36%) |
Jan 19, 2006 | 35.72 | 35.94 | 34.70 | 34.73 | 4,383,851 | -1.07(-2.99%) |
Jan 18, 2006 | 35.81 | 36.48 | 35.54 | 35.80 | 3,667,458 | -0.99(-2.68%) |
Jan 17, 2006 | 36.55 | 36.81 | 36.35 | 36.79 | 1,611,107 | +0.06(+0.17%) |
Jan 13, 2006 | 36.74 | 37.04 | 36.51 | 36.73 | 904,284 | +0.15(+0.42%) |
Jan 12, 2006 | 36.78 | 36.88 | 36.53 | 36.57 | 1,780,045 | -0.34(-0.91%) |
Jan 11, 2006 | 36.81 | 36.97 | 36.59 | 36.91 | 2,168,882 | +0.26(+0.71%) |
Jan 10, 2006 | 36.81 | 36.90 | 36.39 | 36.65 | 1,690,022 | -0.25(-0.68%) |
Jan 09, 2006 | 36.95 | 37.14 | 36.83 | 36.90 | 1,895,178 | -0.17(-0.47%) |
Jan 06, 2006 | 36.63 | 37.20 | 36.48 | 37.08 | 1,288,453 | +0.45(+1.22%) |
Jan 05, 2006 | 36.65 | 36.68 | 36.43 | 36.63 | 1,262,000 | +0.05(+0.13%) |
Jan 04, 2006 | 36.58 | 36.96 | 36.26 | 36.58 | 1,360,983 | -0.05(-0.13%) |
Jan 03, 2006 | 36.38 | 36.74 | 35.50 | 36.63 | 2,459,089 | +0.34(+0.95%) |
Dec 30, 2005 | 36.22 | 36.41 | 36.00 | 36.29 | 644,555 | -0.12(-0.33%) |
Dec 29, 2005 | 36.60 | 36.71 | 36.29 | 36.41 | 794,617 | -0.13(-0.36%) |
Dec 28, 2005 | 37.22 | 37.22 | 36.49 | 36.54 | 1,387,050 | -0.50(-1.36%) |
Dec 27, 2005 | 37.68 | 37.71 | 37.04 | 37.04 | 1,031,469 | -0.41(-1.08%) |
Dec 23, 2005 | 37.29 | 37.65 | 37.28 | 37.45 | 1,248,511 | +0.27(+0.72%) |
Dec 22, 2005 | 37.53 | 37.53 | 37.10 | 37.18 | 2,162,646 | -0.20(-0.54%) |
Dec 21, 2005 | 37.65 | 37.73 | 37.31 | 37.39 | 2,095,645 | -0.15(-0.39%) |
Dec 20, 2005 | 37.64 | 37.75 | 37.48 | 37.53 | 1,545,665 | -0.08(-0.20%) |
Dec 19, 2005 | 37.92 | 37.94 | 37.58 | 37.61 | 2,486,423 | -0.33(-0.87%) |
Dec 16, 2005 | 38.45 | 38.51 | 37.77 | 37.94 | 1,892,620 | -0.24(-0.62%) |
Dec 15, 2005 | 38.40 | 38.51 | 37.98 | 38.18 | 1,382,586 | -0.22(-0.57%) |
Dec 14, 2005 | 38.09 | 38.47 | 37.89 | 38.40 | 972,588 | +0.21(+0.55%) |
Dec 13, 2005 | 37.81 | 38.37 | 37.71 | 38.19 | 1,358,121 | +0.48(+1.28%) |
Dec 12, 2005 | 37.82 | 37.90 | 37.49 | 37.70 | 785,146 | +0.00(+0.00%) |
Dec 09, 2005 | 36.97 | 38.08 | 36.85 | 37.70 | 1,489,699 | +0.79(+2.14%) |
Dec 08, 2005 | 37.09 | 37.14 | 36.65 | 36.91 | 1,021,167 | +0.00(+0.00%) |
Dec 07, 2005 | 37.17 | 37.17 | 36.71 | 36.91 | 1,082,978 | -0.20(-0.53%) |
Dec 06, 2005 | 37.09 | 37.56 | 36.97 | 37.11 | 1,266,885 | +0.12(+0.32%) |
Dec 05, 2005 | 37.32 | 37.39 | 36.97 | 36.99 | 1,221,775 | -0.46(-1.23%) |
Dec 02, 2005 | 37.18 | 37.48 | 36.94 | 37.45 | 879,176 | +0.28(+0.75%) |
Dec 01, 2005 | 36.92 | 37.49 | 36.84 | 37.17 | 908,083 | +0.27(+0.74%) |
Nov 30, 2005 | 36.83 | 37.26 | 36.79 | 36.90 | 2,022,394 | -0.03(-0.09%) |
Nov 29, 2005 | 37.04 | 37.23 | 36.84 | 36.93 | 1,398,089 | +0.19(+0.51%) |
Nov 28, 2005 | 36.24 | 37.00 | 36.24 | 36.74 | 1,386,726 | +0.05(+0.13%) |
Nov 25, 2005 | 36.71 | 36.75 | 36.47 | 36.69 | 353,094 | +0.11(+0.29%) |
Nov 23, 2005 | 36.20 | 36.89 | 36.18 | 36.59 | 1,012,286 | +0.39(+1.06%) |
Nov 22, 2005 | 36.29 | 36.41 | 35.99 | 36.20 | 1,783,088 | -0.23(-0.63%) |
Nov 21, 2005 | 36.20 | 36.65 | 36.18 | 36.43 | 964,640 | +0.04(+0.12%) |
Nov 18, 2005 | 36.85 | 36.85 | 36.05 | 36.39 | 1,661,798 | +0.15(+0.43%) |
Nov 17, 2005 | 35.41 | 36.40 | 35.38 | 36.24 | 1,586,608 | +0.13(+0.37%) |
Nov 16, 2005 | 36.53 | 36.53 | 35.99 | 36.11 | 1,406,694 | -0.31(-0.85%) |
Nov 15, 2005 | 36.68 | 36.76 | 36.22 | 36.41 | 1,607,119 | -0.35(-0.95%) |
Nov 14, 2005 | 37.18 | 37.19 | 36.69 | 36.76 | 1,894,929 | -0.60(-1.59%) |
Nov 11, 2005 | 37.49 | 37.49 | 37.25 | 37.36 | 1,287,657 | +0.06(+0.17%) |
Nov 10, 2005 | 36.92 | 37.36 | 36.73 | 37.30 | 2,043,445 | +0.44(+1.20%) |
Nov 09, 2005 | 36.41 | 37.20 | 36.32 | 36.85 | 1,724,439 | +0.43(+1.19%) |
Nov 08, 2005 | 36.66 | 36.69 | 36.32 | 36.42 | 1,738,502 | +0.01(+0.04%) |
Nov 07, 2005 | 35.95 | 36.84 | 35.77 | 36.41 | 2,479,524 | +0.59(+1.64%) |
Nov 04, 2005 | 35.90 | 36.02 | 35.50 | 35.82 | 1,895,526 | +0.17(+0.47%) |
Nov 03, 2005 | 36.76 | 36.80 | 35.32 | 35.65 | 4,473,225 | -1.03(-2.81%) |
Nov 02, 2005 | 36.78 | 37.22 | 36.20 | 36.68 | 2,619,897 | -0.01(-0.04%) |