Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.85 | 37.92 | 37.13 | 37.15 | 6,550,743 | -0.67(-1.76%) |
Sep 28, 2006 | 37.77 | 37.88 | 37.19 | 37.82 | 7,067,973 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.47 | 37.60 | 10,474,437 | -0.07(-0.18%) |
Sep 26, 2006 | 37.49 | 38.11 | 37.27 | 37.67 | 9,688,628 | +0.09(+0.25%) |
Sep 25, 2006 | 36.92 | 37.89 | 36.73 | 37.58 | 13,561,907 | +0.71(+1.92%) |
Sep 22, 2006 | 36.34 | 36.87 | 36.20 | 36.87 | 6,558,476 | +0.30(+0.81%) |
Sep 21, 2006 | 37.19 | 37.21 | 36.46 | 36.57 | 11,875,034 | -0.42(-1.15%) |
Sep 20, 2006 | 36.70 | 37.12 | 36.68 | 37.00 | 11,642,295 | +0.42(+1.16%) |
Sep 19, 2006 | 36.32 | 36.64 | 36.18 | 36.57 | 12,873,804 | +0.54(+1.51%) |
Sep 18, 2006 | 35.85 | 36.03 | 35.57 | 36.03 | 8,030,456 | -0.04(-0.11%) |
Sep 15, 2006 | 36.01 | 36.27 | 35.73 | 36.07 | 10,500,611 | +0.26(+0.71%) |
Sep 14, 2006 | 35.43 | 35.95 | 35.07 | 35.81 | 10,147,413 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.01 | 35.51 | 8,477,345 | +0.21(+0.59%) |
Sep 12, 2006 | 34.50 | 35.47 | 34.43 | 35.30 | 9,972,673 | +0.84(+2.44%) |
Sep 11, 2006 | 33.89 | 34.61 | 33.63 | 34.46 | 7,193,489 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 34.00 | 8,839,466 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.12 | 32.73 | 5,937,740 | +0.24(+0.75%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.32 | 32.49 | 5,036,528 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.30 | 32.88 | 32.93 | 4,525,394 | +0.01(+0.04%) |
Sep 01, 2006 | 32.92 | 33.10 | 32.58 | 32.92 | 5,796,758 | +0.38(+1.16%) |
Aug 31, 2006 | 32.50 | 32.75 | 32.01 | 32.54 | 7,859,880 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.10 | 32.29 | 32.67 | 6,723,698 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.23 | 32.76 | 6,192,191 | +0.67(+2.10%) |
Aug 28, 2006 | 31.74 | 32.30 | 31.66 | 32.09 | 6,347,152 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.17 | 31.54 | 5,418,725 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.39 | 31.60 | 9,971,930 | -0.46(-1.43%) |
Aug 23, 2006 | 32.83 | 32.92 | 31.97 | 32.05 | 6,354,439 | -0.77(-2.36%) |
Aug 22, 2006 | 32.92 | 33.14 | 32.57 | 32.83 | 4,556,922 | -0.05(-0.16%) |
Aug 21, 2006 | 33.38 | 33.42 | 32.84 | 32.88 | 4,146,171 | -0.61(-1.81%) |
Aug 18, 2006 | 33.74 | 33.81 | 33.30 | 33.49 | 4,527,774 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.89 | 33.04 | 33.51 | 9,960,478 | +0.32(+0.95%) |
Aug 16, 2006 | 32.94 | 33.21 | 32.27 | 33.19 | 6,316,071 | +0.46(+1.40%) |
Aug 15, 2006 | 32.95 | 32.95 | 32.21 | 32.73 | 7,189,622 | +0.34(+1.06%) |
Aug 14, 2006 | 32.55 | 32.82 | 32.36 | 32.39 | 5,945,771 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.59 | 31.90 | 32.55 | 10,257,313 | +0.46(+1.43%) |
Aug 10, 2006 | 30.73 | 32.09 | 30.60 | 32.09 | 13,771,298 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.34 | 30.38 | 30.45 | 7,559,625 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.55 | 30.73 | 30.89 | 4,934,360 | -0.54(-1.71%) |
Aug 07, 2006 | 31.57 | 31.67 | 31.19 | 31.43 | 4,231,385 | -0.32(-1.02%) |
Aug 04, 2006 | 31.37 | 31.89 | 31.37 | 31.75 | 7,352,762 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.48 | 30.33 | 31.19 | 8,196,422 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.56 | 30.78 | 4,584,434 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.49 | 30.70 | 5,125,162 | -0.18(-0.59%) |
Jul 31, 2006 | 31.37 | 31.42 | 30.67 | 30.88 | 7,628,777 | -0.36(-1.16%) |
Jul 28, 2006 | 31.09 | 31.50 | 31.02 | 31.24 | 5,657,115 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.34 | 30.86 | 30.99 | 6,646,218 | +0.15(+0.48%) |
Jul 26, 2006 | 31.16 | 31.16 | 30.77 | 30.84 | 5,447,576 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.41 | 30.88 | 31.29 | 5,935,807 | +0.24(+0.76%) |
Jul 24, 2006 | 30.99 | 31.40 | 30.95 | 31.05 | 7,215,350 | +0.07(+0.22%) |
Jul 21, 2006 | 31.23 | 31.23 | 30.80 | 30.99 | 6,812,927 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.50 | 30.60 | 31.23 | 8,135,746 | +0.49(+1.60%) |
Jul 19, 2006 | 30.62 | 31.17 | 30.57 | 30.74 | 12,065,984 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 31.00 | 30.06 | 30.62 | 28,140,430 | -1.36(-4.25%) |
Jul 17, 2006 | 32.23 | 32.85 | 31.87 | 31.97 | 10,442,464 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.64 | 31.81 | 32.10 | 7,076,599 | -0.51(-1.57%) |
Jul 13, 2006 | 32.69 | 33.02 | 32.32 | 32.61 | 6,620,788 | -0.36(-1.08%) |
Jul 12, 2006 | 33.72 | 33.88 | 32.94 | 32.97 | 6,650,382 | -0.75(-2.21%) |
Jul 11, 2006 | 33.39 | 33.88 | 33.15 | 33.72 | 6,337,783 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.45 | 33.14 | 33.36 | 4,249,826 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.39 | 32.90 | 33.10 | 5,239,523 | +0.03(+0.10%) |
Jul 06, 2006 | 33.07 | 33.22 | 32.69 | 33.06 | 6,735,447 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.25 | 32.46 | 5,017,046 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.53 | 32.70 | 2,640,135 | -0.16(-0.49%) |
Jun 30, 2006 | 33.14 | 33.39 | 32.82 | 32.86 | 5,116,982 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.61 | 33.16 | 4,112,116 | +0.58(+1.77%) |
Jun 28, 2006 | 32.68 | 32.72 | 32.41 | 32.59 | 4,417,130 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.35 | 32.57 | 32.61 | 5,421,848 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,302 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.48 | 33.00 | 33.12 | 4,431,853 | -0.10(-0.30%) |
Jun 22, 2006 | 33.20 | 33.40 | 33.08 | 33.22 | 4,376,531 | -0.15(-0.44%) |
Jun 21, 2006 | 32.95 | 33.54 | 32.94 | 33.37 | 7,021,128 | +0.39(+1.18%) |
Jun 20, 2006 | 33.36 | 33.43 | 32.89 | 32.98 | 9,065,363 | -0.04(-0.12%) |
Jun 19, 2006 | 33.42 | 33.52 | 32.81 | 33.02 | 5,449,955 | -0.08(-0.24%) |
Jun 16, 2006 | 32.99 | 33.51 | 32.96 | 33.10 | 8,051,276 | -0.20(-0.59%) |
Jun 15, 2006 | 32.63 | 33.41 | 32.58 | 33.29 | 7,579,701 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.62 | 32.14 | 32.46 | 5,845,537 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.92 | 32.29 | 32.32 | 8,927,207 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.94 | 32.36 | 32.42 | 6,924,166 | -0.13(-0.41%) |
Jun 09, 2006 | 33.29 | 33.29 | 32.54 | 32.55 | 5,483,713 | -0.63(-1.89%) |
Jun 08, 2006 | 32.88 | 33.42 | 32.46 | 33.18 | 9,739,637 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.28 | 32.40 | 32.88 | 10,854,999 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.78 | 32.01 | 11,699,104 | -0.57(-1.75%) |
Jun 05, 2006 | 32.95 | 33.08 | 32.45 | 32.58 | 5,041,584 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.08 | 7,308,594 | -0.05(-0.16%) |
Jun 01, 2006 | 33.12 | 33.59 | 32.90 | 33.13 | 7,617,029 | +0.24(+0.72%) |
May 31, 2006 | 32.78 | 33.02 | 32.65 | 32.90 | 9,355,209 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.98 | 32.45 | 32.73 | 9,092,876 | -0.11(-0.35%) |
May 26, 2006 | 33.12 | 33.26 | 32.67 | 32.85 | 5,542,902 | -0.11(-0.35%) |
May 25, 2006 | 33.13 | 33.16 | 32.58 | 32.96 | 9,795,108 | +0.03(+0.08%) |
May 24, 2006 | 32.95 | 33.39 | 32.61 | 32.94 | 8,795,000 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.39 | 32.98 | 33.04 | 7,298,779 | +0.01(+0.02%) |
May 22, 2006 | 32.99 | 33.27 | 32.71 | 33.04 | 7,442,586 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.46 | 33.06 | 9,503,775 | +0.50(+1.53%) |
May 18, 2006 | 32.85 | 32.96 | 32.56 | 32.56 | 8,130,987 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.16 | 32.59 | 32.75 | 8,851,214 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.76 | 33.10 | 33.17 | 17,540,626 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,986,884 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.84 | 34.87 | 35.11 | 8,292,938 | -0.81(-2.27%) |
May 11, 2006 | 36.30 | 36.31 | 35.75 | 35.92 | 5,072,368 | -0.38(-1.06%) |
May 10, 2006 | 36.35 | 36.65 | 36.21 | 36.30 | 3,578,229 | -0.21(-0.57%) |
May 09, 2006 | 36.78 | 36.78 | 36.34 | 36.51 | 4,184,242 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.07 | 36.55 | 36.79 | 4,296,373 | +0.11(+0.31%) |
May 05, 2006 | 35.97 | 36.82 | 35.84 | 36.67 | 5,790,661 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.07 | 35.03 | 35.74 | 7,456,863 | -0.25(-0.69%) |
May 03, 2006 | 35.90 | 36.24 | 35.68 | 35.99 | 3,536,440 | -0.05(-0.13%) |
May 02, 2006 | 35.81 | 36.14 | 35.41 | 36.04 | 4,668,904 | +0.32(+0.88%) |
May 01, 2006 | 35.97 | 36.38 | 35.65 | 35.72 | 6,455,417 | +0.01(+0.04%) |
Apr 28, 2006 | 35.95 | 36.16 | 35.65 | 35.71 | 5,679,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.46 | 36.46 | 35.26 | 35.95 | 6,589,855 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,820,471 | +0.85(+2.44%) |
Apr 25, 2006 | 34.91 | 35.19 | 34.70 | 35.02 | 4,783,712 | +0.19(+0.54%) |
Apr 24, 2006 | 34.71 | 34.99 | 34.36 | 34.83 | 6,352,803 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.84 | 34.14 | 34.19 | 6,613,203 | -0.50(-1.45%) |
Apr 20, 2006 | 34.33 | 34.90 | 34.33 | 34.70 | 4,545,768 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.43 | 34.60 | 5,654,289 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.10 | 34.64 | 34.75 | 7,898,397 | +0.30(+0.88%) |
Apr 17, 2006 | 34.62 | 34.86 | 33.98 | 34.45 | 6,528,287 | -0.17(-0.49%) |
Apr 13, 2006 | 34.56 | 34.70 | 34.22 | 34.62 | 4,387,833 | +0.06(+0.18%) |
Apr 12, 2006 | 34.36 | 34.61 | 34.26 | 34.56 | 5,233,872 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.33 | 34.42 | 4,571,050 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.71 | 5,347,490 | -0.23(-0.65%) |
Apr 07, 2006 | 35.44 | 35.56 | 34.89 | 34.94 | 5,060,768 | -0.44(-1.25%) |
Apr 06, 2006 | 35.74 | 35.89 | 35.19 | 35.38 | 7,999,077 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.09 | 5,902,346 | +0.42(+1.20%) |
Apr 04, 2006 | 34.52 | 34.90 | 34.21 | 34.67 | 6,771,138 | +0.26(+0.74%) |
Apr 03, 2006 | 34.97 | 34.97 | 34.39 | 34.41 | 8,081,912 | -0.56(-1.60%) |
Mar 31, 2006 | 35.34 | 35.56 | 34.90 | 34.97 | 7,192,596 | -0.50(-1.40%) |
Mar 30, 2006 | 35.72 | 35.94 | 35.30 | 35.47 | 7,631,454 | -0.37(-1.03%) |
Mar 29, 2006 | 35.87 | 36.03 | 35.71 | 35.84 | 5,739,354 | +0.03(+0.09%) |
Mar 28, 2006 | 35.69 | 36.11 | 35.69 | 35.81 | 4,599,157 | +0.05(+0.15%) |
Mar 27, 2006 | 35.98 | 36.18 | 35.71 | 35.75 | 3,925,330 | -0.36(-1.01%) |
Mar 24, 2006 | 36.04 | 36.20 | 35.66 | 36.12 | 5,614,136 | +0.26(+0.71%) |
Mar 23, 2006 | 35.85 | 35.96 | 35.64 | 35.86 | 6,197,396 | -0.15(-0.43%) |
Mar 22, 2006 | 35.88 | 36.27 | 35.71 | 36.02 | 6,761,621 | +0.13(+0.37%) |
Mar 21, 2006 | 36.01 | 36.26 | 35.63 | 35.88 | 8,726,145 | -0.11(-0.32%) |
Mar 20, 2006 | 36.08 | 36.24 | 35.82 | 35.99 | 4,123,269 | -0.16(-0.45%) |
Mar 17, 2006 | 36.27 | 36.34 | 36.04 | 36.16 | 5,390,767 | +0.03(+0.09%) |
Mar 16, 2006 | 36.31 | 36.43 | 36.07 | 36.12 | 3,678,165 | +0.00(+0.00%) |
Mar 15, 2006 | 36.75 | 36.78 | 35.82 | 36.12 | 6,388,346 | -0.55(-1.50%) |
Mar 14, 2006 | 35.75 | 36.72 | 35.75 | 36.67 | 5,720,170 | +0.79(+2.21%) |
Mar 13, 2006 | 35.94 | 36.03 | 35.74 | 35.88 | 4,496,990 | +0.03(+0.09%) |
Mar 10, 2006 | 35.47 | 36.16 | 35.44 | 35.85 | 5,373,962 | +0.38(+1.06%) |
Mar 09, 2006 | 35.97 | 36.00 | 35.36 | 35.47 | 3,958,939 | -0.42(-1.16%) |
Mar 08, 2006 | 35.54 | 36.16 | 35.44 | 35.89 | 4,861,936 | +0.34(+0.96%) |
Mar 07, 2006 | 35.60 | 35.73 | 35.34 | 35.54 | 6,625,398 | -0.07(-0.21%) |
Mar 06, 2006 | 35.91 | 36.07 | 35.50 | 35.62 | 6,304,917 | -0.28(-0.79%) |
Mar 03, 2006 | 35.94 | 36.32 | 35.84 | 35.90 | 6,063,107 | -0.22(-0.60%) |
Mar 02, 2006 | 36.61 | 36.61 | 35.91 | 36.12 | 5,984,734 | -0.58(-1.58%) |
Mar 01, 2006 | 36.71 | 36.92 | 36.33 | 36.69 | 5,196,842 | +0.11(+0.31%) |
Feb 28, 2006 | 37.31 | 37.21 | 36.49 | 36.58 | 7,000,754 | -0.73(-1.95%) |
Feb 27, 2006 | 36.53 | 37.53 | 36.48 | 37.31 | 5,499,180 | +0.96(+2.65%) |
Feb 24, 2006 | 36.61 | 36.65 | 36.21 | 36.34 | 4,221,272 | -0.31(-0.84%) |
Feb 23, 2006 | 36.80 | 37.09 | 36.52 | 36.65 | 6,310,717 | -0.06(-0.16%) |
Feb 22, 2006 | 36.26 | 36.98 | 36.16 | 36.71 | 6,122,295 | +0.63(+1.75%) |
Feb 21, 2006 | 36.49 | 36.71 | 35.99 | 36.08 | 6,873,305 | -0.44(-1.20%) |
Feb 17, 2006 | 36.61 | 36.83 | 36.36 | 36.52 | 7,714,734 | -0.19(-0.51%) |
Feb 16, 2006 | 36.92 | 37.32 | 36.41 | 36.71 | 8,800,800 | -0.81(-2.17%) |
Feb 15, 2006 | 37.05 | 37.58 | 36.77 | 37.52 | 5,352,695 | +0.25(+0.67%) |
Feb 14, 2006 | 36.49 | 37.28 | 36.32 | 37.27 | 5,126,203 | +0.60(+1.63%) |
Feb 13, 2006 | 36.55 | 36.87 | 36.48 | 36.67 | 2,904,848 | -0.05(-0.13%) |
Feb 10, 2006 | 36.24 | 36.83 | 36.11 | 36.72 | 5,972,539 | +0.42(+1.17%) |
Feb 09, 2006 | 36.32 | 36.55 | 36.14 | 36.30 | 5,634,510 | -0.05(-0.13%) |
Feb 08, 2006 | 36.73 | 36.73 | 36.12 | 36.34 | 5,180,781 | -0.17(-0.48%) |
Feb 07, 2006 | 37.01 | 37.10 | 36.43 | 36.52 | 5,246,364 | -0.46(-1.25%) |
Feb 06, 2006 | 37.12 | 37.31 | 36.87 | 36.98 | 6,371,690 | +0.03(+0.07%) |
Feb 03, 2006 | 36.79 | 37.23 | 36.55 | 36.96 | 5,702,919 | -0.18(-0.49%) |
Feb 02, 2006 | 36.92 | 37.48 | 36.11 | 37.14 | 8,426,335 | +0.33(+0.90%) |
Feb 01, 2006 | 36.71 | 37.10 | 36.36 | 36.81 | 5,334,106 | -0.01(-0.02%) |
Jan 31, 2006 | 36.68 | 36.87 | 36.39 | 36.82 | 5,914,838 | +0.26(+0.70%) |
Jan 30, 2006 | 36.57 | 36.84 | 36.49 | 36.56 | 4,058,876 | +0.13(+0.37%) |
Jan 27, 2006 | 36.82 | 36.94 | 36.32 | 36.43 | 5,746,939 | +0.18(+0.50%) |
Jan 26, 2006 | 36.98 | 37.06 | 35.97 | 36.24 | 8,181,550 | -0.61(-1.64%) |
Jan 25, 2006 | 36.75 | 37.15 | 36.55 | 36.85 | 6,938,443 | +0.37(+1.01%) |
Jan 24, 2006 | 36.30 | 36.74 | 36.04 | 36.48 | 9,675,689 | +1.01(+2.84%) |
Jan 23, 2006 | 35.99 | 36.14 | 35.34 | 35.47 | 6,067,717 | -0.56(-1.55%) |
Jan 20, 2006 | 36.71 | 36.76 | 36.03 | 36.03 | 6,194,422 | -0.56(-1.54%) |
Jan 19, 2006 | 36.73 | 36.80 | 36.32 | 36.59 | 4,555,881 | +0.32(+0.89%) |
Jan 18, 2006 | 36.08 | 36.48 | 36.02 | 36.27 | 5,808,061 | -0.11(-0.30%) |
Jan 17, 2006 | 36.49 | 36.57 | 36.20 | 36.38 | 4,039,543 | -0.19(-0.51%) |
Jan 13, 2006 | 36.42 | 36.78 | 36.36 | 36.57 | 3,675,935 | +0.30(+0.83%) |
Jan 12, 2006 | 36.50 | 36.50 | 36.03 | 36.26 | 3,832,829 | -0.28(-0.75%) |
Jan 11, 2006 | 36.25 | 36.54 | 36.07 | 36.54 | 5,629,751 | +0.00(+0.00%) |
Jan 10, 2006 | 36.53 | 36.67 | 36.41 | 36.54 | 5,325,035 | -0.04(-0.11%) |
Jan 09, 2006 | 36.45 | 36.75 | 36.41 | 36.58 | 5,434,637 | +0.05(+0.13%) |
Jan 06, 2006 | 36.90 | 36.93 | 36.26 | 36.53 | 6,049,574 | -0.11(-0.29%) |
Jan 05, 2006 | 37.00 | 37.27 | 36.41 | 36.64 | 7,999,226 | -0.11(-0.29%) |
Jan 04, 2006 | 36.67 | 36.82 | 36.43 | 36.75 | 6,029,348 | -0.05(-0.13%) |
Jan 03, 2006 | 37.23 | 37.33 | 36.04 | 36.80 | 6,653,059 | -0.17(-0.45%) |
Dec 30, 2005 | 36.98 | 37.48 | 36.93 | 36.96 | 3,166,735 | -0.18(-0.49%) |
Dec 29, 2005 | 37.51 | 37.66 | 37.12 | 37.14 | 3,307,419 | -0.21(-0.56%) |
Dec 28, 2005 | 37.49 | 37.68 | 37.29 | 37.35 | 4,252,354 | -0.02(-0.05%) |
Dec 27, 2005 | 37.62 | 37.75 | 37.37 | 37.37 | 5,940,863 | +0.05(+0.13%) |
Dec 23, 2005 | 36.98 | 37.49 | 36.92 | 37.33 | 4,209,970 | +0.38(+1.02%) |
Dec 22, 2005 | 36.82 | 36.98 | 36.59 | 36.95 | 5,164,422 | +0.30(+0.83%) |
Dec 21, 2005 | 36.45 | 36.71 | 36.20 | 36.65 | 7,339,229 | +0.32(+0.87%) |
Dec 20, 2005 | 35.81 | 36.45 | 35.51 | 36.33 | 5,496,354 | +0.83(+2.33%) |
Dec 19, 2005 | 36.09 | 36.24 | 35.50 | 35.50 | 3,998,497 | -0.59(-1.62%) |
Dec 16, 2005 | 36.68 | 36.82 | 36.04 | 36.09 | 6,503,451 | -0.59(-1.61%) |
Dec 15, 2005 | 36.65 | 36.73 | 36.48 | 36.68 | 3,761,000 | +0.03(+0.09%) |
Dec 14, 2005 | 36.52 | 36.73 | 36.26 | 36.65 | 4,264,548 | -0.04(-0.11%) |
Dec 13, 2005 | 36.24 | 36.69 | 35.91 | 36.69 | 4,999,051 | +0.30(+0.81%) |
Dec 12, 2005 | 36.31 | 36.61 | 36.22 | 36.39 | 4,437,653 | +0.22(+0.59%) |
Dec 09, 2005 | 35.60 | 36.30 | 35.32 | 36.18 | 6,376,003 | +0.74(+2.09%) |
Dec 08, 2005 | 35.70 | 35.77 | 35.17 | 35.44 | 7,012,800 | -0.26(-0.73%) |
Dec 07, 2005 | 35.74 | 35.89 | 35.61 | 35.70 | 4,831,747 | -0.07(-0.21%) |
Dec 06, 2005 | 35.91 | 36.25 | 35.58 | 35.77 | 7,771,395 | +0.40(+1.12%) |
Dec 05, 2005 | 35.84 | 35.89 | 35.18 | 35.38 | 8,105,557 | -0.84(-2.32%) |
Dec 02, 2005 | 36.10 | 36.72 | 36.01 | 36.22 | 5,466,314 | +0.04(+0.11%) |
Dec 01, 2005 | 36.30 | 36.60 | 35.85 | 36.18 | 9,546,307 | +0.20(+0.54%) |
Nov 30, 2005 | 36.14 | 36.47 | 35.87 | 35.98 | 6,730,390 | -0.33(-0.91%) |
Nov 29, 2005 | 36.85 | 36.92 | 35.86 | 36.31 | 9,717,478 | -0.48(-1.32%) |
Nov 28, 2005 | 37.02 | 37.06 | 36.51 | 36.80 | 10,384,465 | -0.34(-0.92%) |
Nov 25, 2005 | 37.32 | 37.32 | 36.90 | 37.14 | 3,369,879 | +0.09(+0.24%) |
Nov 23, 2005 | 37.04 | 37.44 | 36.99 | 37.05 | 7,348,598 | +0.02(+0.05%) |
Nov 22, 2005 | 36.88 | 37.21 | 36.81 | 37.03 | 7,957,437 | +0.10(+0.27%) |
Nov 21, 2005 | 36.91 | 37.14 | 36.75 | 36.93 | 5,660,833 | -0.20(-0.54%) |
Nov 18, 2005 | 37.58 | 37.59 | 36.83 | 37.13 | 7,331,050 | -0.12(-0.32%) |
Nov 17, 2005 | 36.78 | 37.31 | 36.49 | 37.25 | 8,469,314 | +0.60(+1.63%) |
Nov 16, 2005 | 36.45 | 36.85 | 35.92 | 36.65 | 8,898,059 | +0.14(+0.39%) |
Nov 15, 2005 | 39.29 | 36.98 | 35.82 | 36.51 | 35,958,820 | -2.78(-7.07%) |
Nov 14, 2005 | 39.26 | 39.46 | 38.99 | 39.29 | 4,456,242 | -0.01(-0.03%) |
Nov 11, 2005 | 39.35 | 39.87 | 38.93 | 39.30 | 5,765,082 | -0.27(-0.68%) |
Nov 10, 2005 | 37.76 | 39.71 | 37.51 | 39.57 | 10,625,680 | +1.54(+4.05%) |
Nov 09, 2005 | 38.33 | 38.40 | 37.78 | 38.03 | 4,910,417 | -0.22(-0.58%) |
Nov 08, 2005 | 38.35 | 38.42 | 38.11 | 38.25 | 5,456,796 | -0.61(-1.56%) |
Nov 07, 2005 | 38.66 | 38.90 | 38.51 | 38.86 | 6,591,788 | +0.26(+0.66%) |
Nov 04, 2005 | 38.19 | 38.70 | 38.19 | 38.60 | 7,015,328 | +0.41(+1.07%) |
Nov 03, 2005 | 38.93 | 39.09 | 37.84 | 38.19 | 12,056,020 | -0.11(-0.30%) |
Nov 02, 2005 | 37.22 | 38.87 | 37.19 | 38.31 | 8,739,827 | +1.12(+3.02%) |
Nov 01, 2005 | 37.42 | 37.69 | 37.12 | 37.19 | 5,071,922 | -0.26(-0.70%) |
Oct 31, 2005 | 37.06 | 37.69 | 37.00 | 37.45 | 8,320,302 | +0.79(+2.16%) |
Oct 28, 2005 | 35.57 | 36.67 | 35.53 | 36.65 | 6,226,842 | +1.35(+3.83%) |
Oct 27, 2005 | 36.22 | 36.47 | 35.09 | 35.30 | 5,683,586 | -0.91(-2.53%) |
Oct 26, 2005 | 36.31 | 36.78 | 36.14 | 36.22 | 5,030,728 | -0.13(-0.35%) |
Oct 25, 2005 | 37.06 | 37.08 | 36.12 | 36.34 | 6,650,084 | -0.79(-2.12%) |
Oct 24, 2005 | 36.92 | 37.39 | 36.65 | 37.13 | 4,398,392 | +0.39(+1.06%) |
Oct 21, 2005 | 37.49 | 37.64 | 36.67 | 36.74 | 7,290,302 | -0.75(-2.01%) |
Oct 20, 2005 | 37.66 | 38.48 | 37.43 | 37.49 | 12,428,849 | -0.16(-0.43%) |
Oct 19, 2005 | 35.89 | 37.80 | 35.57 | 37.66 | 11,764,390 | +1.87(+5.22%) |
Oct 18, 2005 | 35.81 | 36.21 | 35.50 | 35.79 | 6,264,169 | -0.03(-0.08%) |
Oct 17, 2005 | 35.85 | 35.99 | 35.34 | 35.81 | 5,370,541 | -0.15(-0.43%) |
Oct 14, 2005 | 35.34 | 36.08 | 35.15 | 35.97 | 5,124,121 | +0.77(+2.18%) |
Oct 13, 2005 | 34.60 | 35.30 | 34.60 | 35.20 | 6,714,032 | +0.61(+1.75%) |
Oct 12, 2005 | 34.76 | 34.95 | 34.14 | 34.60 | 8,561,071 | -0.36(-1.04%) |
Oct 11, 2005 | 35.30 | 35.54 | 34.92 | 34.96 | 4,229,600 | -0.15(-0.44%) |
Oct 10, 2005 | 35.71 | 35.83 | 35.03 | 35.11 | 5,053,779 | -0.37(-1.04%) |
Oct 07, 2005 | 35.57 | 35.64 | 35.04 | 35.48 | 6,296,886 | +0.50(+1.44%) |
Oct 06, 2005 | 34.66 | 35.57 | 34.55 | 34.98 | 9,270,739 | +0.52(+1.52%) |
Oct 05, 2005 | 35.03 | 35.07 | 34.46 | 34.46 | 5,876,469 | -0.58(-1.65%) |
Oct 04, 2005 | 34.75 | 35.38 | 34.62 | 35.03 | 5,592,275 | +0.19(+0.54%) |