Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 40.20 | 40.50 | 40.19 | 40.42 | 9,977,511 | +0.10(+0.24%) |
Aug 30, 2006 | 40.12 | 40.50 | 40.09 | 40.32 | 13,474,220 | +0.36(+0.90%) |
Aug 29, 2006 | 39.83 | 40.08 | 39.67 | 39.96 | 7,567,139 | +0.14(+0.36%) |
Aug 28, 2006 | 39.45 | 39.97 | 39.32 | 39.82 | 9,570,116 | +0.07(+0.18%) |
Aug 25, 2006 | 39.72 | 39.94 | 39.71 | 39.74 | 6,881,000 | -0.12(-0.30%) |
Aug 24, 2006 | 39.75 | 40.08 | 39.71 | 39.86 | 8,188,188 | +0.08(+0.21%) |
Aug 23, 2006 | 39.76 | 40.12 | 39.65 | 39.78 | 7,419,191 | -0.08(-0.21%) |
Aug 22, 2006 | 39.65 | 39.95 | 39.64 | 39.86 | 9,988,232 | +0.18(+0.44%) |
Aug 21, 2006 | 39.37 | 39.78 | 39.36 | 39.69 | 8,111,916 | +0.25(+0.65%) |
Aug 18, 2006 | 39.40 | 39.45 | 39.03 | 39.43 | 10,514,630 | +0.03(+0.08%) |
Aug 17, 2006 | 39.27 | 39.59 | 39.27 | 39.40 | 10,091,766 | -0.05(-0.13%) |
Aug 16, 2006 | 39.42 | 39.54 | 39.33 | 39.45 | 10,116,118 | -0.01(-0.03%) |
Aug 15, 2006 | 39.34 | 39.58 | 39.24 | 39.46 | 10,636,236 | +0.44(+1.14%) |
Aug 14, 2006 | 39.35 | 39.67 | 38.94 | 39.02 | 12,358,936 | -0.33(-0.83%) |
Aug 11, 2006 | 39.17 | 39.47 | 39.04 | 39.35 | 12,394,162 | +0.00(+0.00%) |
Aug 10, 2006 | 38.91 | 39.37 | 38.90 | 39.35 | 13,246,323 | +0.47(+1.21%) |
Aug 09, 2006 | 39.05 | 39.16 | 38.78 | 38.88 | 8,602,782 | -0.12(-0.30%) |
Aug 08, 2006 | 39.01 | 39.18 | 38.71 | 38.99 | 14,273,082 | +0.21(+0.54%) |
Aug 07, 2006 | 38.61 | 38.83 | 38.42 | 38.78 | 9,767,381 | -0.03(-0.08%) |
Aug 04, 2006 | 38.91 | 39.02 | 38.58 | 38.82 | 12,082,183 | +0.00(+0.00%) |
Aug 03, 2006 | 38.17 | 38.97 | 37.95 | 38.82 | 18,946,182 | +0.76(+1.99%) |
Aug 02, 2006 | 37.52 | 38.46 | 37.52 | 38.06 | 27,120,434 | +1.54(+4.22%) |
Aug 01, 2006 | 36.56 | 36.61 | 36.37 | 36.52 | 8,962,239 | -0.18(-0.48%) |
Jul 31, 2006 | 36.83 | 36.99 | 36.61 | 36.69 | 11,592,696 | -0.40(-1.07%) |
Jul 28, 2006 | 37.13 | 37.37 | 36.99 | 37.09 | 9,015,844 | +0.24(+0.66%) |
Jul 27, 2006 | 37.12 | 37.21 | 36.83 | 36.85 | 8,538,915 | -0.15(-0.41%) |
Jul 26, 2006 | 36.99 | 37.07 | 36.77 | 37.00 | 11,063,235 | -0.14(-0.37%) |
Jul 25, 2006 | 36.96 | 37.38 | 36.71 | 37.14 | 10,263,913 | -0.01(-0.03%) |
Jul 24, 2006 | 36.79 | 37.21 | 36.66 | 37.15 | 6,865,072 | +0.54(+1.48%) |
Jul 21, 2006 | 37.12 | 37.20 | 36.51 | 36.61 | 12,274,547 | -0.35(-0.95%) |
Jul 20, 2006 | 36.83 | 37.21 | 36.68 | 36.96 | 8,809,083 | -0.02(-0.05%) |
Jul 19, 2006 | 36.43 | 37.12 | 36.24 | 36.98 | 12,158,455 | +0.54(+1.49%) |
Jul 18, 2006 | 36.34 | 36.51 | 36.11 | 36.44 | 10,909,313 | -0.01(-0.02%) |
Jul 17, 2006 | 36.32 | 36.67 | 36.27 | 36.45 | 9,445,600 | +0.10(+0.29%) |
Jul 14, 2006 | 36.75 | 36.80 | 36.07 | 36.34 | 13,721,414 | -0.57(-1.56%) |
Jul 13, 2006 | 36.96 | 37.08 | 36.83 | 36.92 | 14,104,764 | -0.05(-0.12%) |
Jul 12, 2006 | 37.38 | 37.43 | 36.90 | 36.96 | 10,812,978 | -0.42(-1.12%) |
Jul 11, 2006 | 37.07 | 37.44 | 37.07 | 37.38 | 9,348,652 | +0.18(+0.47%) |
Jul 10, 2006 | 36.84 | 37.30 | 36.84 | 37.20 | 10,378,780 | +0.31(+0.85%) |
Jul 07, 2006 | 36.86 | 37.05 | 36.73 | 36.89 | 10,467,611 | +0.03(+0.09%) |
Jul 06, 2006 | 36.54 | 37.05 | 36.52 | 36.86 | 11,050,830 | +0.34(+0.93%) |
Jul 05, 2006 | 36.37 | 36.66 | 36.34 | 36.52 | 14,007,816 | -0.24(-0.66%) |
Jul 03, 2006 | 36.58 | 36.83 | 36.58 | 36.76 | 7,034,309 | +0.46(+1.26%) |
Jun 30, 2006 | 37.22 | 37.34 | 36.30 | 36.30 | 32,398,654 | -0.91(-2.44%) |
Jun 29, 2006 | 36.72 | 37.22 | 36.45 | 37.21 | 15,661,136 | +0.80(+2.19%) |
Jun 28, 2006 | 36.40 | 36.58 | 36.24 | 36.41 | 9,936,619 | +0.01(+0.04%) |
Jun 27, 2006 | 36.07 | 36.56 | 36.04 | 36.40 | 11,236,149 | -0.16(-0.43%) |
Jun 26, 2006 | 36.39 | 36.56 | 36.08 | 36.56 | 8,591,601 | +0.17(+0.47%) |
Jun 23, 2006 | 36.28 | 36.67 | 36.24 | 36.39 | 10,594,424 | -0.08(-0.21%) |
Jun 22, 2006 | 36.32 | 36.51 | 36.25 | 36.47 | 9,385,410 | +0.02(+0.05%) |
Jun 21, 2006 | 36.25 | 36.69 | 36.21 | 36.45 | 13,326,577 | +0.16(+0.43%) |
Jun 20, 2006 | 36.06 | 36.46 | 35.82 | 36.29 | 17,427,026 | +0.46(+1.29%) |
Jun 19, 2006 | 36.55 | 36.56 | 35.72 | 35.83 | 17,211,842 | -0.10(-0.27%) |
Jun 16, 2006 | 35.84 | 36.04 | 35.80 | 35.92 | 16,524,171 | +0.09(+0.26%) |
Jun 15, 2006 | 35.89 | 35.97 | 35.24 | 35.83 | 13,091,789 | +0.03(+0.09%) |
Jun 14, 2006 | 35.26 | 35.87 | 35.12 | 35.80 | 13,412,038 | +0.46(+1.29%) |
Jun 13, 2006 | 35.47 | 36.07 | 35.32 | 35.34 | 15,977,710 | -0.12(-0.33%) |
Jun 12, 2006 | 35.63 | 35.86 | 35.36 | 35.46 | 9,073,277 | -0.09(-0.26%) |
Jun 09, 2006 | 35.60 | 35.91 | 35.33 | 35.55 | 11,829,322 | -0.19(-0.53%) |
Jun 08, 2006 | 34.93 | 35.98 | 34.80 | 35.74 | 23,098,094 | +0.98(+2.82%) |
Jun 07, 2006 | 35.00 | 35.34 | 34.71 | 34.76 | 12,925,767 | -0.08(-0.24%) |
Jun 06, 2006 | 34.68 | 34.93 | 34.44 | 34.85 | 14,073,979 | +0.12(+0.36%) |
Jun 05, 2006 | 35.13 | 35.28 | 34.65 | 34.72 | 12,169,482 | -0.50(-1.43%) |
Jun 02, 2006 | 35.50 | 35.62 | 35.13 | 35.23 | 13,137,123 | -0.35(-0.97%) |
Jun 01, 2006 | 35.49 | 35.59 | 35.28 | 35.57 | 10,630,875 | +0.15(+0.42%) |
May 31, 2006 | 35.64 | 35.71 | 35.26 | 35.42 | 17,803,026 | -0.08(-0.24%) |
May 30, 2006 | 35.77 | 35.92 | 35.47 | 35.51 | 10,676,516 | -0.49(-1.36%) |
May 26, 2006 | 36.04 | 36.11 | 35.72 | 36.00 | 9,867,239 | -0.08(-0.24%) |
May 25, 2006 | 36.00 | 36.09 | 35.82 | 36.08 | 12,379,000 | +0.29(+0.80%) |
May 24, 2006 | 35.62 | 36.00 | 35.38 | 35.79 | 15,364,932 | +0.22(+0.61%) |
May 23, 2006 | 35.46 | 35.90 | 35.30 | 35.58 | 14,570,052 | +0.14(+0.39%) |
May 22, 2006 | 35.23 | 35.58 | 35.23 | 35.44 | 14,102,926 | +0.08(+0.24%) |
May 19, 2006 | 35.90 | 35.91 | 35.09 | 35.36 | 24,912,840 | -0.48(-1.35%) |
May 18, 2006 | 36.04 | 36.26 | 35.83 | 35.84 | 12,453,127 | -0.29(-0.80%) |
May 17, 2006 | 36.28 | 36.51 | 36.07 | 36.13 | 15,439,826 | -0.46(-1.27%) |
May 16, 2006 | 36.30 | 36.73 | 36.25 | 36.59 | 17,594,732 | +0.31(+0.85%) |
May 15, 2006 | 35.71 | 36.37 | 35.29 | 36.28 | 17,661,050 | +0.37(+1.02%) |
May 12, 2006 | 36.43 | 36.45 | 35.92 | 35.92 | 21,272,012 | -0.42(-1.15%) |
May 11, 2006 | 36.99 | 36.99 | 36.24 | 36.34 | 18,959,202 | -0.45(-1.22%) |
May 10, 2006 | 37.01 | 37.05 | 36.73 | 36.79 | 14,729,794 | -0.10(-0.28%) |
May 09, 2006 | 36.80 | 37.00 | 36.67 | 36.89 | 17,551,542 | +0.10(+0.28%) |
May 08, 2006 | 36.57 | 36.96 | 36.19 | 36.79 | 22,442,432 | +0.40(+1.09%) |
May 05, 2006 | 36.72 | 36.72 | 36.34 | 36.39 | 20,534,260 | -0.08(-0.23%) |
May 04, 2006 | 36.71 | 37.01 | 36.30 | 36.47 | 23,620,508 | -0.23(-0.64%) |
May 03, 2006 | 36.73 | 36.88 | 36.03 | 36.71 | 44,047,712 | -1.23(-3.25%) |
May 02, 2006 | 37.65 | 38.09 | 37.50 | 37.94 | 13,001,886 | +0.15(+0.40%) |
May 01, 2006 | 38.15 | 38.31 | 37.71 | 37.79 | 11,187,598 | -0.22(-0.57%) |
Apr 28, 2006 | 38.07 | 38.18 | 37.87 | 38.01 | 13,518,941 | -0.11(-0.29%) |
Apr 27, 2006 | 37.74 | 38.35 | 37.71 | 38.12 | 13,518,788 | +0.24(+0.64%) |
Apr 26, 2006 | 37.58 | 37.91 | 37.53 | 37.88 | 24,304,504 | +0.48(+1.29%) |
Apr 25, 2006 | 37.15 | 37.56 | 36.98 | 37.39 | 34,259,808 | +0.44(+1.18%) |
Apr 24, 2006 | 36.66 | 37.22 | 36.66 | 36.96 | 14,264,199 | +0.17(+0.46%) |
Apr 21, 2006 | 36.63 | 37.06 | 36.56 | 36.79 | 18,496,364 | +0.05(+0.14%) |
Apr 20, 2006 | 36.67 | 37.09 | 36.41 | 36.73 | 23,867,396 | +0.12(+0.34%) |
Apr 19, 2006 | 36.35 | 36.62 | 35.96 | 36.61 | 19,723,144 | -0.06(-0.16%) |
Apr 18, 2006 | 36.52 | 36.81 | 36.46 | 36.67 | 17,132,354 | +0.08(+0.23%) |
Apr 17, 2006 | 36.69 | 36.87 | 36.40 | 36.58 | 20,186,288 | -0.37(-1.01%) |
Apr 13, 2006 | 36.84 | 37.00 | 36.79 | 36.96 | 10,492,882 | +0.12(+0.32%) |
Apr 12, 2006 | 36.76 | 36.89 | 36.75 | 36.84 | 13,555,086 | -0.05(-0.12%) |
Apr 11, 2006 | 37.39 | 37.41 | 36.62 | 36.88 | 20,590,008 | -0.43(-1.16%) |
Apr 10, 2006 | 37.41 | 37.48 | 37.18 | 37.31 | 10,956,485 | -0.08(-0.23%) |
Apr 07, 2006 | 37.54 | 37.83 | 37.39 | 37.40 | 11,326,664 | -0.14(-0.38%) |
Apr 06, 2006 | 37.59 | 37.82 | 37.37 | 37.54 | 10,119,487 | -0.08(-0.21%) |
Apr 05, 2006 | 37.84 | 37.94 | 37.57 | 37.62 | 13,682,665 | -0.25(-0.66%) |
Apr 04, 2006 | 37.90 | 38.18 | 37.72 | 37.87 | 13,590,159 | +0.08(+0.21%) |
Apr 03, 2006 | 37.67 | 38.10 | 37.67 | 37.79 | 10,944,539 | +0.16(+0.43%) |
Mar 31, 2006 | 37.63 | 38.07 | 37.60 | 37.63 | 17,116,886 | +0.00(+0.00%) |
Mar 30, 2006 | 37.56 | 37.94 | 37.48 | 37.63 | 12,894,983 | -0.07(-0.19%) |
Mar 29, 2006 | 37.50 | 37.86 | 37.22 | 37.70 | 19,038,230 | +0.14(+0.36%) |
Mar 28, 2006 | 37.87 | 38.05 | 37.54 | 37.56 | 21,614,930 | -0.50(-1.30%) |
Mar 27, 2006 | 38.12 | 38.27 | 38.04 | 38.06 | 12,316,053 | -0.29(-0.77%) |
Mar 24, 2006 | 38.35 | 38.49 | 37.86 | 38.35 | 13,605,321 | +0.06(+0.15%) |
Mar 23, 2006 | 38.69 | 38.78 | 38.16 | 38.29 | 14,039,213 | -0.55(-1.41%) |
Mar 22, 2006 | 38.33 | 38.91 | 38.33 | 38.84 | 8,959,942 | +0.30(+0.78%) |
Mar 21, 2006 | 38.66 | 38.99 | 38.48 | 38.54 | 10,582,172 | -0.10(-0.25%) |
Mar 20, 2006 | 38.77 | 38.77 | 38.33 | 38.64 | 10,763,509 | +0.05(+0.14%) |
Mar 17, 2006 | 38.78 | 38.78 | 38.42 | 38.59 | 26,676,740 | -0.19(-0.49%) |
Mar 16, 2006 | 39.05 | 39.08 | 38.52 | 38.78 | 19,128,898 | -0.33(-0.85%) |
Mar 15, 2006 | 39.51 | 39.51 | 39.03 | 39.11 | 15,030,286 | -0.07(-0.18%) |
Mar 14, 2006 | 39.23 | 39.62 | 38.91 | 39.18 | 28,037,992 | -1.29(-3.18%) |
Mar 13, 2006 | 40.55 | 40.81 | 40.35 | 40.47 | 9,122,134 | -0.18(-0.43%) |
Mar 10, 2006 | 40.12 | 40.77 | 40.12 | 40.64 | 13,028,841 | +0.55(+1.38%) |
Mar 09, 2006 | 39.89 | 40.48 | 39.89 | 40.09 | 10,895,529 | +0.22(+0.54%) |
Mar 08, 2006 | 39.34 | 40.04 | 39.33 | 39.87 | 13,294,261 | +0.50(+1.28%) |
Mar 07, 2006 | 38.89 | 39.54 | 38.80 | 39.37 | 11,282,095 | +0.39(+1.01%) |
Mar 06, 2006 | 38.88 | 39.15 | 38.85 | 38.98 | 6,189,959 | +0.02(+0.05%) |
Mar 03, 2006 | 38.72 | 39.28 | 38.72 | 38.96 | 11,947,406 | +0.08(+0.20%) |
Mar 02, 2006 | 39.17 | 39.19 | 38.76 | 38.88 | 16,658,489 | -0.37(-0.93%) |
Mar 01, 2006 | 39.25 | 39.48 | 39.19 | 39.25 | 14,119,160 | +0.12(+0.30%) |
Feb 28, 2006 | 40.06 | 39.97 | 39.08 | 39.13 | 22,143,624 | -0.93(-2.31%) |
Feb 27, 2006 | 40.27 | 40.41 | 40.06 | 40.06 | 10,297,148 | -0.10(-0.24%) |
Feb 24, 2006 | 40.04 | 40.31 | 39.87 | 40.16 | 8,593,286 | +0.01(+0.03%) |
Feb 23, 2006 | 40.38 | 40.54 | 40.08 | 40.14 | 10,890,628 | -0.30(-0.74%) |
Feb 22, 2006 | 39.83 | 40.48 | 39.82 | 40.44 | 15,275,796 | +0.69(+1.74%) |
Feb 21, 2006 | 39.75 | 39.83 | 39.63 | 39.75 | 10,369,591 | -0.08(-0.20%) |
Feb 17, 2006 | 39.56 | 39.85 | 39.45 | 39.83 | 13,994,644 | +0.18(+0.44%) |
Feb 16, 2006 | 39.19 | 39.72 | 39.18 | 39.65 | 10,718,174 | +0.40(+1.03%) |
Feb 15, 2006 | 39.01 | 39.34 | 38.99 | 39.25 | 13,133,447 | +0.18(+0.45%) |
Feb 14, 2006 | 38.88 | 39.18 | 38.84 | 39.07 | 12,134,563 | +0.26(+0.67%) |
Feb 13, 2006 | 38.90 | 38.96 | 38.70 | 38.81 | 7,961,976 | -0.17(-0.44%) |
Feb 10, 2006 | 38.93 | 39.04 | 38.82 | 38.98 | 8,890,103 | +0.05(+0.13%) |
Feb 09, 2006 | 38.82 | 39.08 | 38.73 | 38.93 | 9,560,314 | +0.10(+0.25%) |
Feb 08, 2006 | 38.78 | 39.05 | 38.67 | 38.83 | 11,238,599 | +0.10(+0.25%) |
Feb 07, 2006 | 38.84 | 39.05 | 38.59 | 38.73 | 9,810,571 | -0.31(-0.79%) |
Feb 06, 2006 | 38.90 | 39.11 | 38.59 | 39.04 | 7,655,970 | +0.07(+0.18%) |
Feb 03, 2006 | 38.78 | 39.21 | 38.73 | 38.97 | 11,970,532 | +0.02(+0.05%) |
Feb 02, 2006 | 39.01 | 39.27 | 38.94 | 38.95 | 14,946,663 | -0.11(-0.28%) |
Feb 01, 2006 | 38.59 | 39.19 | 38.56 | 39.06 | 16,586,659 | +0.39(+1.00%) |
Jan 31, 2006 | 38.49 | 38.75 | 38.45 | 38.67 | 15,847,834 | +0.06(+0.15%) |
Jan 30, 2006 | 38.61 | 38.98 | 38.49 | 38.61 | 12,114,193 | -0.39(-1.00%) |
Jan 27, 2006 | 38.78 | 39.05 | 38.56 | 39.01 | 17,992,632 | +0.60(+1.56%) |
Jan 26, 2006 | 38.36 | 38.52 | 38.26 | 38.41 | 10,731,652 | +0.23(+0.60%) |
Jan 25, 2006 | 37.94 | 38.18 | 37.76 | 38.18 | 13,680,368 | +0.39(+1.04%) |
Jan 24, 2006 | 37.87 | 37.97 | 37.41 | 37.78 | 12,502,903 | +0.15(+0.40%) |
Jan 23, 2006 | 37.77 | 38.04 | 37.63 | 37.63 | 14,454,419 | -0.13(-0.35%) |
Jan 20, 2006 | 38.20 | 38.24 | 37.73 | 37.77 | 16,069,451 | -0.44(-1.14%) |
Jan 19, 2006 | 38.31 | 38.44 | 37.87 | 38.20 | 12,091,066 | -0.10(-0.27%) |
Jan 18, 2006 | 38.20 | 38.36 | 38.11 | 38.31 | 10,260,850 | +0.01(+0.03%) |
Jan 17, 2006 | 38.16 | 38.43 | 38.14 | 38.29 | 8,116,051 | -0.16(-0.42%) |
Jan 13, 2006 | 38.14 | 38.47 | 38.12 | 38.46 | 10,945,765 | +0.32(+0.84%) |
Jan 12, 2006 | 38.51 | 38.52 | 38.13 | 38.14 | 10,127,911 | -0.42(-1.10%) |
Jan 11, 2006 | 38.48 | 38.57 | 38.26 | 38.56 | 13,465,183 | +0.14(+0.36%) |
Jan 10, 2006 | 38.45 | 38.46 | 38.24 | 38.42 | 13,099,293 | -0.15(-0.39%) |
Jan 09, 2006 | 38.16 | 38.58 | 38.16 | 38.58 | 11,817,070 | +0.29(+0.75%) |
Jan 06, 2006 | 38.35 | 38.39 | 38.18 | 38.29 | 13,517,256 | -0.04(-0.10%) |
Jan 05, 2006 | 38.33 | 38.57 | 38.27 | 38.33 | 13,686,188 | -0.12(-0.32%) |
Jan 04, 2006 | 38.39 | 38.60 | 38.24 | 38.45 | 10,332,527 | +0.07(+0.19%) |
Jan 03, 2006 | 38.07 | 38.43 | 37.67 | 38.38 | 14,919,707 | +0.59(+1.55%) |
Dec 30, 2005 | 38.14 | 38.24 | 37.79 | 37.79 | 9,080,016 | -0.35(-0.92%) |
Dec 29, 2005 | 38.23 | 38.29 | 37.95 | 38.14 | 6,138,499 | -0.08(-0.20%) |
Dec 28, 2005 | 38.26 | 38.39 | 38.10 | 38.22 | 8,673,233 | -0.04(-0.10%) |
Dec 27, 2005 | 38.30 | 38.49 | 38.16 | 38.26 | 7,267,719 | -0.18(-0.48%) |
Dec 23, 2005 | 38.40 | 38.65 | 37.98 | 38.44 | 5,993,000 | +0.07(+0.17%) |
Dec 22, 2005 | 38.05 | 38.38 | 38.03 | 38.38 | 8,883,057 | +0.17(+0.44%) |
Dec 21, 2005 | 38.03 | 38.39 | 38.03 | 38.21 | 9,309,291 | +0.20(+0.53%) |
Dec 20, 2005 | 37.87 | 38.32 | 37.71 | 38.01 | 8,332,154 | -0.22(-0.58%) |
Dec 19, 2005 | 37.95 | 38.42 | 37.71 | 38.23 | 10,816,348 | +0.29(+0.76%) |
Dec 16, 2005 | 38.52 | 38.82 | 37.54 | 37.94 | 28,461,776 | -0.57(-1.49%) |
Dec 15, 2005 | 38.93 | 38.61 | 37.87 | 38.52 | 15,975,413 | -0.41(-1.06%) |
Dec 14, 2005 | 38.19 | 38.98 | 38.05 | 38.93 | 14,401,580 | +0.72(+1.90%) |
Dec 13, 2005 | 37.35 | 38.36 | 37.35 | 38.20 | 15,473,061 | +1.04(+2.81%) |
Dec 12, 2005 | 37.41 | 37.57 | 37.10 | 37.16 | 9,198,712 | -0.27(-0.73%) |
Dec 09, 2005 | 37.25 | 37.54 | 37.25 | 37.43 | 8,100,735 | +0.21(+0.56%) |
Dec 08, 2005 | 37.22 | 37.54 | 37.02 | 37.22 | 8,284,063 | -0.02(-0.05%) |
Dec 07, 2005 | 37.54 | 37.65 | 37.09 | 37.24 | 10,363,618 | -0.24(-0.64%) |
Dec 06, 2005 | 37.48 | 37.75 | 37.44 | 37.48 | 9,213,109 | -0.01(-0.03%) |
Dec 05, 2005 | 37.30 | 37.61 | 37.30 | 37.50 | 9,432,582 | +0.05(+0.12%) |
Dec 02, 2005 | 37.41 | 37.69 | 37.35 | 37.45 | 23,066,696 | -0.18(-0.49%) |
Dec 01, 2005 | 37.35 | 37.87 | 37.43 | 37.63 | 10,559,045 | +0.29(+0.79%) |
Nov 30, 2005 | 37.88 | 37.90 | 37.32 | 37.34 | 13,201,755 | -0.32(-0.85%) |
Nov 29, 2005 | 37.45 | 37.85 | 37.45 | 37.66 | 10,014,422 | +0.37(+1.00%) |
Nov 28, 2005 | 37.12 | 37.45 | 37.03 | 37.29 | 8,863,300 | -0.11(-0.30%) |
Nov 25, 2005 | 37.35 | 37.63 | 37.33 | 37.40 | 3,563,637 | +0.18(+0.47%) |
Nov 23, 2005 | 37.21 | 37.22 | 36.79 | 37.22 | 12,939,398 | -0.08(-0.23%) |
Nov 22, 2005 | 37.60 | 37.60 | 37.16 | 37.31 | 10,476,954 | -0.33(-0.87%) |
Nov 21, 2005 | 37.35 | 37.71 | 37.33 | 37.63 | 8,644,287 | +0.12(+0.33%) |
Nov 18, 2005 | 37.64 | 37.65 | 37.23 | 37.51 | 18,338,612 | +0.20(+0.52%) |
Nov 17, 2005 | 37.12 | 37.50 | 36.96 | 37.31 | 12,267,043 | +0.36(+0.97%) |
Nov 16, 2005 | 36.68 | 37.12 | 36.66 | 36.96 | 15,300,607 | +0.39(+1.07%) |
Nov 15, 2005 | 36.54 | 36.64 | 36.51 | 36.56 | 14,795,957 | +0.05(+0.14%) |
Nov 14, 2005 | 36.76 | 36.90 | 36.37 | 36.51 | 14,866,409 | -0.29(-0.80%) |
Nov 11, 2005 | 36.81 | 37.02 | 36.73 | 36.81 | 11,530,362 | +0.00(+0.00%) |
Nov 10, 2005 | 36.56 | 36.93 | 36.51 | 36.81 | 11,710,014 | +0.24(+0.66%) |
Nov 09, 2005 | 36.38 | 36.78 | 36.40 | 36.56 | 9,299,029 | +0.19(+0.52%) |
Nov 08, 2005 | 36.15 | 36.49 | 36.13 | 36.37 | 9,875,356 | +0.08(+0.23%) |
Nov 07, 2005 | 36.52 | 36.44 | 36.00 | 36.29 | 11,648,445 | -0.22(-0.61%) |
Nov 04, 2005 | 36.69 | 36.76 | 36.40 | 36.51 | 9,295,966 | -0.03(-0.07%) |
Nov 03, 2005 | 36.50 | 36.64 | 36.40 | 36.54 | 12,755,305 | +0.20(+0.56%) |
Nov 02, 2005 | 36.07 | 36.37 | 35.88 | 36.34 | 16,193,814 | +0.26(+0.72%) |
Nov 01, 2005 | 36.89 | 37.03 | 36.07 | 36.07 | 16,565,370 | -0.48(-1.32%) |
Oct 31, 2005 | 36.35 | 36.81 | 36.34 | 36.56 | 17,347,232 | +0.05(+0.13%) |
Oct 28, 2005 | 35.92 | 36.72 | 36.01 | 36.51 | 12,573,355 | +0.59(+1.64%) |
Oct 27, 2005 | 35.91 | 36.11 | 35.83 | 35.92 | 11,085,137 | +0.02(+0.05%) |
Oct 26, 2005 | 36.30 | 36.40 | 35.88 | 35.90 | 11,693,320 | -0.39(-1.08%) |
Oct 25, 2005 | 36.01 | 36.39 | 35.93 | 36.30 | 11,594,993 | +0.32(+0.89%) |
Oct 24, 2005 | 35.90 | 36.33 | 35.88 | 35.98 | 12,604,446 | +0.19(+0.53%) |
Oct 21, 2005 | 36.02 | 36.14 | 35.77 | 35.79 | 16,324,915 | -0.24(-0.65%) |
Oct 20, 2005 | 36.37 | 36.54 | 35.89 | 36.02 | 13,955,589 | -0.33(-0.90%) |
Oct 19, 2005 | 35.68 | 36.37 | 35.66 | 36.35 | 14,611,251 | +0.21(+0.58%) |
Oct 18, 2005 | 36.17 | 36.30 | 35.83 | 36.14 | 12,302,728 | -0.28(-0.77%) |
Oct 17, 2005 | 36.58 | 36.64 | 36.17 | 36.42 | 12,875,532 | -0.22(-0.59%) |
Oct 14, 2005 | 36.70 | 36.75 | 36.42 | 36.64 | 12,723,908 | -0.06(-0.16%) |
Oct 13, 2005 | 36.55 | 36.90 | 36.54 | 36.69 | 13,360,271 | +0.11(+0.30%) |
Oct 12, 2005 | 36.57 | 36.71 | 36.30 | 36.58 | 15,046,214 | +0.01(+0.04%) |
Oct 11, 2005 | 36.56 | 36.81 | 36.50 | 36.57 | 15,688,092 | +0.11(+0.30%) |
Oct 10, 2005 | 36.60 | 36.83 | 36.43 | 36.46 | 14,036,456 | -0.13(-0.36%) |
Oct 07, 2005 | 36.86 | 36.92 | 36.48 | 36.59 | 18,859,956 | -0.12(-0.32%) |
Oct 06, 2005 | 37.22 | 37.71 | 36.24 | 36.71 | 31,244,010 | -0.58(-1.56%) |
Oct 05, 2005 | 37.74 | 37.87 | 37.23 | 37.29 | 19,323,100 | -0.63(-1.67%) |
Oct 04, 2005 | 38.09 | 38.34 | 37.92 | 37.92 | 23,147,104 | -0.80(-2.07%) |
Oct 03, 2005 | 38.83 | 38.89 | 38.61 | 38.73 | 23,332,576 | -0.10(-0.25%) |
Sep 30, 2005 | 37.78 | 38.82 | 37.60 | 38.82 | 35,707,288 | +0.86(+2.27%) |
Sep 29, 2005 | 37.51 | 37.98 | 37.40 | 37.96 | 14,770,533 | +0.46(+1.22%) |
Sep 28, 2005 | 37.50 | 37.69 | 37.28 | 37.50 | 12,471,813 | +0.22(+0.60%) |
Sep 27, 2005 | 36.87 | 37.40 | 36.79 | 37.28 | 12,354,954 | +0.33(+0.90%) |
Sep 26, 2005 | 37.21 | 37.30 | 36.83 | 36.95 | 11,713,077 | -0.10(-0.26%) |
Sep 23, 2005 | 37.05 | 37.18 | 36.63 | 37.05 | 12,037,308 | +0.03(+0.09%) |
Sep 22, 2005 | 36.51 | 37.15 | 36.47 | 37.01 | 13,425,975 | +0.52(+1.41%) |
Sep 21, 2005 | 36.40 | 36.64 | 35.58 | 36.50 | 15,177,622 | -0.09(-0.25%) |
Sep 20, 2005 | 36.59 | 36.89 | 36.50 | 36.59 | 14,653,675 | +0.31(+0.86%) |
Sep 19, 2005 | 36.28 | 36.50 | 36.08 | 36.28 | 12,280,520 | -0.25(-0.70%) |
Sep 16, 2005 | 36.39 | 36.86 | 36.32 | 36.53 | 20,882,230 | +0.29(+0.81%) |
Sep 15, 2005 | 36.07 | 36.38 | 35.97 | 36.24 | 8,765,127 | +0.31(+0.87%) |
Sep 14, 2005 | 36.20 | 36.26 | 35.89 | 35.92 | 15,374,888 | -0.34(-0.94%) |
Sep 13, 2005 | 36.76 | 36.77 | 36.23 | 36.26 | 17,768,106 | -0.67(-1.80%) |
Sep 12, 2005 | 37.01 | 37.16 | 36.92 | 36.93 | 9,803,679 | -0.22(-0.60%) |
Sep 09, 2005 | 36.66 | 37.35 | 36.62 | 37.15 | 12,066,714 | +0.49(+1.34%) |
Sep 08, 2005 | 36.92 | 36.92 | 36.43 | 36.66 | 11,505,550 | -0.07(-0.20%) |
Sep 07, 2005 | 36.89 | 36.89 | 36.69 | 36.73 | 14,111,809 | -0.20(-0.55%) |
Sep 06, 2005 | 36.76 | 37.05 | 36.60 | 36.94 | 12,454,965 | +0.38(+1.04%) |
Sep 02, 2005 | 36.40 | 36.80 | 36.37 | 36.56 | 9,926,204 | +0.15(+0.41%) |