Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.80 | 32.84 | 32.50 | 32.65 | 12,032,871 | +0.07(+0.22%) |
Aug 30, 2006 | 32.58 | 32.81 | 32.27 | 32.58 | 16,648,013 | +0.09(+0.29%) |
Aug 29, 2006 | 32.60 | 32.60 | 32.17 | 32.48 | 13,503,542 | +0.04(+0.14%) |
Aug 28, 2006 | 32.27 | 32.60 | 32.24 | 32.44 | 15,344,037 | +0.40(+1.25%) |
Aug 25, 2006 | 31.83 | 32.17 | 31.77 | 32.04 | 10,575,213 | +0.13(+0.41%) |
Aug 24, 2006 | 32.08 | 32.09 | 31.88 | 31.90 | 10,245,658 | -0.04(-0.14%) |
Aug 23, 2006 | 32.20 | 32.23 | 31.74 | 31.95 | 14,491,112 | -0.23(-0.70%) |
Aug 22, 2006 | 32.27 | 32.39 | 32.11 | 32.17 | 11,324,040 | -0.01(-0.05%) |
Aug 21, 2006 | 32.34 | 32.40 | 32.14 | 32.19 | 12,988,116 | -0.29(-0.90%) |
Aug 18, 2006 | 32.65 | 32.66 | 32.34 | 32.48 | 12,442,007 | -0.10(-0.31%) |
Aug 17, 2006 | 32.49 | 32.85 | 32.36 | 32.58 | 16,940,996 | +0.15(+0.45%) |
Aug 16, 2006 | 32.52 | 32.62 | 32.16 | 32.44 | 22,537,544 | -0.09(-0.27%) |
Aug 15, 2006 | 32.69 | 32.77 | 32.16 | 32.52 | 25,462,860 | -0.40(-1.22%) |
Aug 14, 2006 | 32.74 | 33.17 | 32.66 | 32.93 | 15,027,084 | +0.30(+0.92%) |
Aug 11, 2006 | 32.78 | 32.81 | 32.34 | 32.63 | 11,292,674 | -0.15(-0.45%) |
Aug 10, 2006 | 32.05 | 32.81 | 31.94 | 32.77 | 16,629,522 | +0.72(+2.26%) |
Aug 09, 2006 | 32.69 | 32.77 | 32.02 | 32.05 | 14,080,332 | -0.41(-1.26%) |
Aug 08, 2006 | 32.72 | 32.85 | 32.39 | 32.46 | 10,533,848 | -0.26(-0.80%) |
Aug 07, 2006 | 32.56 | 32.89 | 32.49 | 32.72 | 10,046,911 | -0.04(-0.11%) |
Aug 04, 2006 | 32.96 | 33.18 | 32.60 | 32.76 | 13,331,505 | +0.10(+0.31%) |
Aug 03, 2006 | 32.32 | 32.95 | 32.25 | 32.66 | 15,115,568 | +0.26(+0.81%) |
Aug 02, 2006 | 32.34 | 32.44 | 32.12 | 32.39 | 10,943,668 | +0.20(+0.63%) |
Aug 01, 2006 | 32.38 | 32.40 | 31.97 | 32.19 | 13,211,106 | -0.30(-0.92%) |
Jul 31, 2006 | 32.87 | 32.94 | 32.36 | 32.49 | 18,465,772 | +0.03(+0.09%) |
Jul 28, 2006 | 31.96 | 32.52 | 31.96 | 32.46 | 16,929,490 | +0.68(+2.14%) |
Jul 27, 2006 | 32.10 | 32.12 | 31.74 | 31.78 | 11,925,896 | -0.10(-0.32%) |
Jul 26, 2006 | 32.45 | 32.47 | 31.85 | 31.88 | 16,912,506 | -0.73(-2.24%) |
Jul 25, 2006 | 32.28 | 32.71 | 32.08 | 32.61 | 14,627,125 | +0.18(+0.54%) |
Jul 24, 2006 | 32.15 | 32.77 | 32.15 | 32.44 | 15,957,536 | +0.52(+1.62%) |
Jul 21, 2006 | 32.50 | 32.50 | 31.80 | 31.92 | 17,775,294 | -0.42(-1.29%) |
Jul 20, 2006 | 32.38 | 32.57 | 32.23 | 32.34 | 14,048,554 | +0.07(+0.20%) |
Jul 19, 2006 | 31.60 | 32.36 | 31.56 | 32.27 | 24,497,206 | +0.75(+2.39%) |
Jul 18, 2006 | 31.22 | 31.56 | 30.89 | 31.52 | 27,908,908 | +0.11(+0.35%) |
Jul 17, 2006 | 31.56 | 32.07 | 31.19 | 31.41 | 24,240,382 | -0.02(-0.07%) |
Jul 14, 2006 | 32.07 | 32.15 | 31.25 | 31.43 | 27,493,472 | -0.81(-2.51%) |
Jul 13, 2006 | 32.52 | 32.58 | 31.91 | 32.24 | 36,031,636 | -0.72(-2.19%) |
Jul 12, 2006 | 33.74 | 33.77 | 32.93 | 32.96 | 18,160,460 | -0.72(-2.12%) |
Jul 11, 2006 | 33.62 | 33.74 | 33.15 | 33.68 | 18,088,686 | -0.04(-0.11%) |
Jul 10, 2006 | 33.77 | 34.12 | 33.62 | 33.71 | 10,010,888 | +0.13(+0.39%) |
Jul 07, 2006 | 33.93 | 34.04 | 33.50 | 33.58 | 14,417,147 | -0.53(-1.54%) |
Jul 06, 2006 | 34.19 | 34.42 | 33.96 | 34.11 | 13,935,552 | -0.22(-0.64%) |
Jul 05, 2006 | 34.47 | 34.56 | 34.14 | 34.33 | 15,783,307 | -0.40(-1.16%) |
Jul 03, 2006 | 34.86 | 35.08 | 34.39 | 34.73 | 12,460,773 | -0.44(-1.25%) |
Jun 30, 2006 | 35.55 | 35.66 | 35.16 | 35.17 | 15,230,761 | -0.39(-1.11%) |
Jun 29, 2006 | 35.12 | 35.57 | 34.98 | 35.56 | 14,996,813 | +0.58(+1.65%) |
Jun 28, 2006 | 34.79 | 34.99 | 34.58 | 34.99 | 9,982,123 | +0.21(+0.61%) |
Jun 27, 2006 | 35.01 | 35.24 | 34.73 | 34.77 | 11,537,306 | -0.32(-0.92%) |
Jun 26, 2006 | 35.11 | 35.19 | 34.90 | 35.09 | 9,253,294 | +0.09(+0.27%) |
Jun 23, 2006 | 35.30 | 35.50 | 34.87 | 35.00 | 11,296,098 | -0.39(-1.11%) |
Jun 22, 2006 | 35.56 | 35.91 | 35.24 | 35.39 | 11,596,752 | -0.31(-0.86%) |
Jun 21, 2006 | 35.26 | 35.77 | 35.26 | 35.70 | 16,894,562 | +0.34(+0.97%) |
Jun 20, 2006 | 35.23 | 35.47 | 35.20 | 35.36 | 11,917,952 | +0.12(+0.33%) |
Jun 19, 2006 | 35.37 | 35.70 | 35.04 | 35.24 | 15,914,390 | -0.03(-0.08%) |
Jun 16, 2006 | 35.45 | 35.89 | 35.19 | 35.27 | 22,932,298 | -0.26(-0.72%) |
Jun 15, 2006 | 34.85 | 35.59 | 34.54 | 35.53 | 21,550,248 | +0.69(+1.99%) |
Jun 14, 2006 | 34.72 | 34.97 | 34.58 | 34.83 | 14,285,927 | +0.13(+0.38%) |
Jun 13, 2006 | 34.38 | 34.99 | 34.34 | 34.70 | 19,424,440 | +0.39(+1.15%) |
Jun 12, 2006 | 34.39 | 34.62 | 34.26 | 34.31 | 10,230,317 | -0.10(-0.30%) |
Jun 09, 2006 | 34.42 | 34.67 | 34.31 | 34.41 | 10,231,276 | -0.12(-0.36%) |
Jun 08, 2006 | 34.38 | 34.71 | 34.20 | 34.53 | 22,279,078 | +0.19(+0.55%) |
Jun 07, 2006 | 34.36 | 34.85 | 34.26 | 34.34 | 13,270,141 | +0.01(+0.02%) |
Jun 06, 2006 | 34.56 | 34.67 | 33.98 | 34.34 | 22,551,514 | -0.12(-0.34%) |
Jun 05, 2006 | 34.88 | 35.07 | 34.39 | 34.45 | 17,047,424 | -0.47(-1.34%) |
Jun 02, 2006 | 35.17 | 35.30 | 34.55 | 34.92 | 18,869,292 | -0.41(-1.16%) |
Jun 01, 2006 | 35.23 | 35.46 | 34.99 | 35.33 | 18,447,828 | -0.04(-0.12%) |
May 31, 2006 | 35.39 | 35.57 | 35.12 | 35.37 | 16,504,603 | +0.11(+0.31%) |
May 30, 2006 | 35.50 | 35.56 | 35.21 | 35.26 | 26,400,024 | -0.99(-2.72%) |
May 26, 2006 | 36.21 | 36.50 | 36.10 | 36.25 | 23,935,072 | +0.15(+0.40%) |
May 25, 2006 | 35.64 | 36.38 | 35.52 | 36.10 | 35,348,416 | +1.04(+2.96%) |
May 24, 2006 | 34.70 | 35.15 | 34.58 | 35.07 | 22,237,438 | +0.37(+1.07%) |
May 23, 2006 | 34.75 | 35.04 | 34.68 | 34.69 | 15,097,898 | +0.12(+0.36%) |
May 22, 2006 | 34.53 | 34.88 | 34.39 | 34.57 | 13,581,205 | +0.02(+0.06%) |
May 19, 2006 | 34.64 | 34.66 | 34.23 | 34.55 | 17,844,602 | +0.07(+0.21%) |
May 18, 2006 | 34.33 | 34.60 | 34.06 | 34.47 | 14,986,403 | +0.28(+0.81%) |
May 17, 2006 | 34.79 | 34.81 | 34.19 | 34.20 | 21,249,732 | -0.90(-2.56%) |
May 16, 2006 | 34.95 | 35.27 | 34.82 | 35.09 | 24,225,316 | +0.47(+1.35%) |
May 15, 2006 | 33.77 | 34.72 | 33.64 | 34.63 | 23,356,500 | +0.65(+1.91%) |
May 12, 2006 | 34.50 | 34.64 | 33.97 | 33.98 | 15,625,926 | -0.52(-1.50%) |
May 11, 2006 | 34.97 | 34.97 | 34.34 | 34.50 | 15,347,051 | -0.39(-1.11%) |
May 10, 2006 | 34.83 | 35.11 | 34.74 | 34.88 | 12,943,600 | -0.07(-0.19%) |
May 09, 2006 | 34.82 | 35.17 | 34.74 | 34.95 | 19,870,420 | +0.22(+0.63%) |
May 08, 2006 | 34.50 | 34.97 | 34.39 | 34.73 | 13,530,525 | +0.23(+0.68%) |
May 05, 2006 | 34.02 | 34.56 | 33.96 | 34.50 | 12,437,761 | +0.62(+1.83%) |
May 04, 2006 | 34.26 | 34.30 | 33.67 | 33.88 | 14,498,919 | -0.21(-0.62%) |
May 03, 2006 | 33.82 | 34.20 | 33.80 | 34.09 | 16,153,954 | +0.39(+1.15%) |
May 02, 2006 | 33.67 | 33.77 | 33.51 | 33.70 | 13,147,003 | +0.17(+0.50%) |
May 01, 2006 | 33.52 | 34.01 | 33.25 | 33.53 | 25,404,098 | +0.66(+2.00%) |
Apr 28, 2006 | 33.28 | 33.34 | 32.85 | 32.88 | 21,062,080 | -0.45(-1.34%) |
Apr 27, 2006 | 33.42 | 33.64 | 33.31 | 33.32 | 17,521,074 | -0.25(-0.74%) |
Apr 26, 2006 | 33.40 | 33.61 | 33.34 | 33.57 | 14,494,810 | +0.26(+0.77%) |
Apr 25, 2006 | 33.34 | 33.53 | 33.22 | 33.31 | 12,609,524 | +0.07(+0.20%) |
Apr 24, 2006 | 33.31 | 33.39 | 33.15 | 33.25 | 16,633,357 | -0.20(-0.61%) |
Apr 21, 2006 | 34.02 | 34.02 | 33.35 | 33.45 | 13,858,985 | -0.42(-1.25%) |
Apr 20, 2006 | 33.85 | 34.10 | 33.77 | 33.88 | 12,499,262 | -0.05(-0.15%) |
Apr 19, 2006 | 33.82 | 34.09 | 33.77 | 33.93 | 14,715,335 | +0.05(+0.15%) |
Apr 18, 2006 | 33.69 | 33.96 | 33.63 | 33.88 | 14,444,952 | +0.42(+1.27%) |
Apr 17, 2006 | 33.44 | 33.79 | 33.31 | 33.45 | 12,635,823 | +0.04(+0.11%) |
Apr 13, 2006 | 33.51 | 33.59 | 33.31 | 33.42 | 9,860,629 | -0.09(-0.28%) |
Apr 12, 2006 | 33.42 | 33.55 | 33.33 | 33.51 | 12,718,143 | +0.29(+0.88%) |
Apr 11, 2006 | 33.29 | 33.41 | 33.05 | 33.22 | 13,222,886 | -0.15(-0.44%) |
Apr 10, 2006 | 33.57 | 33.58 | 33.23 | 33.36 | 13,125,362 | -0.23(-0.70%) |
Apr 07, 2006 | 33.95 | 34.15 | 33.44 | 33.60 | 17,063,312 | -0.39(-1.16%) |
Apr 06, 2006 | 34.12 | 34.38 | 33.84 | 33.99 | 12,004,107 | -0.23(-0.66%) |
Apr 05, 2006 | 34.01 | 34.29 | 33.95 | 34.22 | 10,634,111 | +0.27(+0.80%) |
Apr 04, 2006 | 33.95 | 34.15 | 33.84 | 33.95 | 11,937,265 | -0.20(-0.58%) |
Apr 03, 2006 | 34.51 | 34.54 | 33.97 | 34.15 | 18,586,580 | -0.34(-1.00%) |
Mar 31, 2006 | 35.00 | 35.00 | 34.46 | 34.49 | 13,821,865 | -0.31(-0.88%) |
Mar 30, 2006 | 35.08 | 35.17 | 34.54 | 34.80 | 13,414,510 | -0.28(-0.81%) |
Mar 29, 2006 | 34.90 | 35.17 | 34.68 | 35.08 | 11,891,653 | +0.22(+0.63%) |
Mar 28, 2006 | 35.01 | 35.28 | 34.80 | 34.86 | 13,757,899 | -0.15(-0.42%) |
Mar 27, 2006 | 35.18 | 35.26 | 34.97 | 35.01 | 11,866,998 | -0.18(-0.50%) |
Mar 24, 2006 | 35.55 | 35.57 | 35.06 | 35.18 | 13,332,053 | -0.26(-0.72%) |
Mar 23, 2006 | 35.18 | 35.68 | 35.08 | 35.44 | 20,180,390 | +0.32(+0.91%) |
Mar 22, 2006 | 34.98 | 35.20 | 34.85 | 35.12 | 12,365,029 | -0.01(-0.02%) |
Mar 21, 2006 | 35.19 | 35.37 | 34.84 | 35.12 | 19,025,850 | +0.26(+0.73%) |
Mar 20, 2006 | 34.34 | 35.09 | 34.31 | 34.87 | 26,986,264 | +0.78(+2.29%) |
Mar 17, 2006 | 34.02 | 34.16 | 33.80 | 34.09 | 17,037,014 | +0.24(+0.71%) |
Mar 16, 2006 | 33.26 | 33.90 | 33.16 | 33.85 | 25,416,700 | +0.76(+2.29%) |
Mar 15, 2006 | 33.22 | 33.27 | 33.01 | 33.09 | 19,163,370 | -0.16(-0.48%) |
Mar 14, 2006 | 32.99 | 33.28 | 32.97 | 33.25 | 18,817,790 | +0.20(+0.60%) |
Mar 13, 2006 | 33.11 | 33.19 | 33.01 | 33.05 | 12,105,193 | -0.04(-0.13%) |
Mar 10, 2006 | 33.17 | 33.20 | 33.01 | 33.09 | 12,768,412 | +0.07(+0.20%) |
Mar 09, 2006 | 33.00 | 33.14 | 32.93 | 33.03 | 9,908,158 | -0.02(-0.07%) |
Mar 08, 2006 | 33.00 | 33.31 | 32.97 | 33.05 | 19,830,972 | +0.00(+0.00%) |
Mar 07, 2006 | 32.99 | 33.12 | 32.89 | 33.05 | 15,404,579 | +0.10(+0.31%) |
Mar 06, 2006 | 33.21 | 33.25 | 32.83 | 32.95 | 12,169,433 | -0.15(-0.44%) |
Mar 03, 2006 | 32.76 | 33.22 | 32.75 | 33.09 | 13,024,139 | +0.20(+0.60%) |
Mar 02, 2006 | 32.86 | 33.20 | 32.80 | 32.90 | 17,147,002 | -0.07(-0.20%) |
Mar 01, 2006 | 33.12 | 33.23 | 32.88 | 32.96 | 16,499,535 | -0.15(-0.46%) |
Feb 28, 2006 | 33.41 | 33.44 | 33.01 | 33.12 | 16,841,554 | -0.29(-0.87%) |
Feb 27, 2006 | 33.25 | 33.50 | 33.25 | 33.41 | 12,398,313 | +0.23(+0.68%) |
Feb 24, 2006 | 33.36 | 33.40 | 33.04 | 33.18 | 13,220,831 | -0.18(-0.55%) |
Feb 23, 2006 | 33.22 | 33.55 | 33.10 | 33.36 | 20,308,048 | +0.16(+0.48%) |
Feb 22, 2006 | 33.53 | 33.58 | 33.17 | 33.20 | 13,574,904 | -0.19(-0.57%) |
Feb 21, 2006 | 33.37 | 33.92 | 33.20 | 33.39 | 21,059,750 | -0.26(-0.78%) |
Feb 17, 2006 | 34.04 | 34.04 | 33.44 | 33.66 | 21,032,356 | -0.39(-1.14%) |
Feb 16, 2006 | 34.20 | 34.33 | 33.84 | 34.04 | 12,429,406 | -0.19(-0.55%) |
Feb 15, 2006 | 33.80 | 34.26 | 33.50 | 34.23 | 16,211,072 | +0.32(+0.95%) |
Feb 14, 2006 | 33.16 | 34.05 | 33.06 | 33.91 | 20,371,192 | +0.69(+2.07%) |
Feb 13, 2006 | 33.20 | 33.45 | 33.20 | 33.23 | 9,809,128 | -0.18(-0.52%) |
Feb 10, 2006 | 33.29 | 33.55 | 33.08 | 33.40 | 11,009,415 | +0.04(+0.11%) |
Feb 09, 2006 | 33.20 | 33.56 | 33.10 | 33.36 | 17,986,916 | +0.22(+0.66%) |
Feb 08, 2006 | 32.69 | 33.23 | 32.50 | 33.15 | 16,908,808 | +0.48(+1.48%) |
Feb 07, 2006 | 32.85 | 33.20 | 32.62 | 32.66 | 22,177,580 | -0.25(-0.75%) |
Feb 06, 2006 | 33.17 | 33.23 | 32.89 | 32.91 | 16,689,789 | -0.30(-0.90%) |
Feb 03, 2006 | 33.58 | 33.74 | 33.17 | 33.21 | 15,518,266 | -0.58(-1.71%) |
Feb 02, 2006 | 33.80 | 33.93 | 33.20 | 33.79 | 25,357,802 | +0.10(+0.30%) |
Feb 01, 2006 | 33.62 | 33.86 | 33.27 | 33.69 | 20,805,256 | +0.02(+0.07%) |
Jan 31, 2006 | 33.90 | 33.97 | 33.61 | 33.66 | 17,704,206 | -0.22(-0.65%) |
Jan 30, 2006 | 33.88 | 34.28 | 33.74 | 33.88 | 20,914,286 | +0.42(+1.24%) |
Jan 27, 2006 | 33.58 | 33.96 | 32.77 | 33.47 | 18,334,962 | -0.35(-1.04%) |
Jan 26, 2006 | 33.74 | 33.96 | 33.46 | 33.82 | 23,009,276 | +0.26(+0.76%) |
Jan 25, 2006 | 33.36 | 33.71 | 33.34 | 33.56 | 26,006,228 | +0.18(+0.55%) |
Jan 24, 2006 | 33.25 | 33.52 | 33.22 | 33.38 | 24,909,902 | +0.34(+1.04%) |
Jan 23, 2006 | 32.92 | 33.20 | 32.52 | 33.04 | 21,391,360 | +0.18(+0.56%) |
Jan 20, 2006 | 33.32 | 33.36 | 32.71 | 32.85 | 26,509,874 | -0.58(-1.75%) |
Jan 19, 2006 | 32.98 | 33.50 | 32.90 | 33.44 | 24,849,086 | +0.45(+1.37%) |
Jan 18, 2006 | 32.60 | 33.14 | 32.57 | 32.98 | 18,104,576 | +0.17(+0.51%) |
Jan 17, 2006 | 33.15 | 33.16 | 32.63 | 32.82 | 23,446,766 | -0.33(-0.99%) |
Jan 13, 2006 | 33.35 | 33.50 | 33.08 | 33.15 | 14,053,759 | -0.25(-0.74%) |
Jan 12, 2006 | 33.77 | 33.87 | 33.34 | 33.39 | 15,650,033 | -0.61(-1.78%) |
Jan 11, 2006 | 33.63 | 34.02 | 33.41 | 34.00 | 19,421,700 | +0.52(+1.55%) |
Jan 10, 2006 | 33.22 | 33.61 | 33.19 | 33.48 | 18,384,684 | +0.11(+0.33%) |
Jan 09, 2006 | 33.50 | 33.69 | 33.26 | 33.37 | 20,395,846 | -0.12(-0.37%) |
Jan 06, 2006 | 33.36 | 33.50 | 32.93 | 33.50 | 28,941,954 | +0.14(+0.42%) |
Jan 05, 2006 | 33.58 | 33.88 | 33.07 | 33.36 | 28,433,512 | -0.46(-1.36%) |
Jan 04, 2006 | 33.76 | 33.95 | 33.66 | 33.82 | 19,298,836 | +0.07(+0.19%) |
Jan 03, 2006 | 33.95 | 34.07 | 33.27 | 33.75 | 32,070,398 | -0.42(-1.22%) |
Dec 30, 2005 | 34.66 | 34.66 | 34.13 | 34.17 | 14,294,830 | -0.50(-1.43%) |
Dec 29, 2005 | 34.93 | 35.06 | 34.62 | 34.66 | 10,575,076 | -0.26(-0.75%) |
Dec 28, 2005 | 34.93 | 35.26 | 34.86 | 34.93 | 9,947,880 | +0.08(+0.23%) |
Dec 27, 2005 | 35.34 | 35.37 | 34.58 | 34.85 | 17,991,984 | -0.45(-1.26%) |
Dec 23, 2005 | 35.41 | 35.47 | 35.17 | 35.29 | 9,803,649 | -0.19(-0.54%) |
Dec 22, 2005 | 35.52 | 35.63 | 35.31 | 35.48 | 9,176,453 | -0.04(-0.10%) |
Dec 21, 2005 | 35.66 | 35.73 | 35.39 | 35.52 | 10,682,462 | +0.04(+0.10%) |
Dec 20, 2005 | 35.66 | 35.74 | 35.36 | 35.48 | 12,791,971 | -0.26(-0.74%) |
Dec 19, 2005 | 35.97 | 36.31 | 35.70 | 35.74 | 12,954,831 | -0.23(-0.63%) |
Dec 16, 2005 | 35.96 | 36.23 | 35.81 | 35.97 | 17,280,140 | +0.01(+0.02%) |
Dec 15, 2005 | 36.15 | 36.18 | 35.64 | 35.96 | 12,619,797 | -0.18(-0.50%) |
Dec 14, 2005 | 36.04 | 36.28 | 35.88 | 36.15 | 16,838,268 | +0.03(+0.08%) |
Dec 13, 2005 | 35.34 | 36.29 | 35.31 | 36.12 | 27,796,592 | +0.58(+1.62%) |
Dec 12, 2005 | 35.30 | 35.69 | 35.26 | 35.54 | 21,178,642 | +0.44(+1.25%) |
Dec 09, 2005 | 34.75 | 35.38 | 34.74 | 35.10 | 15,325,135 | +0.28(+0.80%) |
Dec 08, 2005 | 34.87 | 34.96 | 34.68 | 34.82 | 16,925,792 | -0.04(-0.10%) |
Dec 07, 2005 | 34.90 | 35.09 | 34.62 | 34.86 | 14,660,820 | +0.09(+0.27%) |
Dec 06, 2005 | 34.61 | 34.99 | 34.55 | 34.77 | 28,109,026 | +0.35(+1.02%) |
Dec 05, 2005 | 34.96 | 34.96 | 34.38 | 34.42 | 27,487,446 | -0.61(-1.73%) |
Dec 02, 2005 | 34.92 | 35.38 | 34.69 | 35.02 | 15,000,648 | -0.04(-0.12%) |
Dec 01, 2005 | 35.45 | 35.59 | 34.70 | 35.07 | 32,711,976 | -0.39(-1.09%) |
Nov 30, 2005 | 35.75 | 35.91 | 35.43 | 35.45 | 16,084,920 | -0.33(-0.92%) |
Nov 29, 2005 | 36.51 | 36.58 | 35.64 | 35.78 | 24,741,152 | -0.72(-1.98%) |
Nov 28, 2005 | 36.96 | 36.99 | 36.38 | 36.50 | 22,864,770 | -0.36(-0.97%) |
Nov 25, 2005 | 37.01 | 37.14 | 36.74 | 36.86 | 8,652,945 | -0.06(-0.16%) |
Nov 23, 2005 | 36.72 | 37.03 | 36.55 | 36.92 | 16,302,158 | +0.27(+0.74%) |
Nov 22, 2005 | 36.02 | 36.67 | 35.57 | 36.65 | 21,207,270 | +0.42(+1.17%) |
Nov 21, 2005 | 36.17 | 36.36 | 36.07 | 36.23 | 13,477,654 | +0.09(+0.24%) |
Nov 18, 2005 | 36.26 | 36.36 | 35.78 | 36.14 | 18,014,858 | +0.19(+0.53%) |
Nov 17, 2005 | 35.80 | 35.99 | 35.67 | 35.95 | 9,136,868 | +0.26(+0.74%) |
Nov 16, 2005 | 35.61 | 35.92 | 35.28 | 35.69 | 16,106,836 | +0.07(+0.20%) |
Nov 15, 2005 | 35.99 | 35.86 | 35.27 | 35.61 | 23,077,352 | -0.38(-1.05%) |
Nov 14, 2005 | 36.07 | 36.28 | 35.78 | 35.99 | 18,938,052 | +0.22(+0.61%) |
Nov 11, 2005 | 35.80 | 36.12 | 35.61 | 35.77 | 16,594,046 | -0.03(-0.08%) |
Nov 10, 2005 | 35.23 | 35.99 | 35.15 | 35.80 | 25,938,152 | +0.61(+1.74%) |
Nov 09, 2005 | 34.76 | 35.31 | 34.55 | 35.19 | 18,393,038 | +0.43(+1.24%) |
Nov 08, 2005 | 34.90 | 34.93 | 34.58 | 34.76 | 10,281,408 | -0.32(-0.92%) |
Nov 07, 2005 | 34.82 | 35.18 | 34.86 | 35.08 | 16,642,260 | +0.26(+0.75%) |
Nov 04, 2005 | 34.61 | 34.86 | 34.37 | 34.82 | 14,341,401 | +0.18(+0.51%) |
Nov 03, 2005 | 35.04 | 35.14 | 34.41 | 34.64 | 21,941,030 | -0.08(-0.23%) |
Nov 02, 2005 | 34.31 | 34.88 | 34.03 | 34.72 | 17,328,628 | +0.42(+1.21%) |
Nov 01, 2005 | 34.40 | 34.48 | 34.19 | 34.31 | 16,147,379 | -0.23(-0.68%) |
Oct 31, 2005 | 33.66 | 34.71 | 33.58 | 34.54 | 30,936,816 | +1.32(+3.98%) |
Oct 28, 2005 | 32.85 | 33.25 | 32.68 | 33.22 | 17,461,354 | +0.55(+1.70%) |
Oct 27, 2005 | 33.17 | 33.35 | 32.65 | 32.66 | 17,029,344 | -0.61(-1.84%) |
Oct 26, 2005 | 32.98 | 33.57 | 32.90 | 33.28 | 16,351,331 | +0.14(+0.42%) |
Oct 25, 2005 | 33.55 | 33.64 | 33.04 | 33.14 | 20,548,570 | -0.60(-1.77%) |
Oct 24, 2005 | 33.65 | 33.84 | 33.37 | 33.74 | 14,222,920 | +0.36(+1.07%) |
Oct 21, 2005 | 33.42 | 33.66 | 33.29 | 33.38 | 18,309,760 | +0.09(+0.26%) |
Oct 20, 2005 | 33.69 | 34.00 | 33.15 | 33.29 | 25,924,456 | -0.28(-0.85%) |
Oct 19, 2005 | 32.95 | 33.63 | 32.69 | 33.58 | 23,364,992 | +0.63(+1.91%) |
Oct 18, 2005 | 33.00 | 33.22 | 32.88 | 32.95 | 16,420,365 | -0.08(-0.24%) |
Oct 17, 2005 | 33.06 | 33.07 | 32.74 | 33.03 | 13,415,469 | +0.15(+0.44%) |
Oct 14, 2005 | 32.98 | 33.04 | 32.42 | 32.88 | 16,241,890 | +0.20(+0.63%) |
Oct 13, 2005 | 32.78 | 32.93 | 32.57 | 32.68 | 17,061,122 | -0.13(-0.40%) |
Oct 12, 2005 | 32.90 | 32.96 | 32.56 | 32.81 | 21,561,342 | -0.06(-0.18%) |
Oct 11, 2005 | 32.85 | 33.00 | 32.52 | 32.87 | 23,502,102 | +0.35(+1.08%) |
Oct 10, 2005 | 32.61 | 32.85 | 32.45 | 32.52 | 25,893,362 | +0.37(+1.16%) |
Oct 07, 2005 | 32.14 | 32.29 | 31.94 | 32.15 | 16,792,382 | +0.07(+0.23%) |
Oct 06, 2005 | 32.09 | 32.45 | 31.61 | 32.07 | 27,878,228 | +0.31(+0.99%) |
Oct 05, 2005 | 32.09 | 32.10 | 31.76 | 31.76 | 16,808,956 | -0.26(-0.80%) |
Oct 04, 2005 | 32.16 | 32.34 | 31.95 | 32.01 | 16,544,599 | +0.07(+0.21%) |
Oct 03, 2005 | 32.15 | 32.43 | 31.90 | 31.95 | 22,756,426 | -0.04(-0.14%) |
Sep 30, 2005 | 31.74 | 32.03 | 31.65 | 31.99 | 18,701,500 | +0.20(+0.64%) |
Sep 29, 2005 | 31.61 | 31.82 | 31.40 | 31.79 | 21,937,468 | +0.30(+0.95%) |
Sep 28, 2005 | 31.47 | 31.69 | 31.22 | 31.49 | 25,986,230 | +0.02(+0.07%) |
Sep 27, 2005 | 31.72 | 31.72 | 31.32 | 31.47 | 19,668,524 | -0.01(-0.02%) |
Sep 26, 2005 | 31.96 | 32.00 | 31.41 | 31.47 | 21,399,852 | -0.07(-0.21%) |
Sep 23, 2005 | 31.54 | 31.87 | 31.30 | 31.54 | 24,951,404 | +0.01(+0.02%) |
Sep 22, 2005 | 31.53 | 31.78 | 30.89 | 31.53 | 30,394,132 | +0.51(+1.65%) |
Sep 21, 2005 | 31.41 | 31.50 | 30.98 | 31.02 | 37,203,704 | -0.53(-1.67%) |
Sep 20, 2005 | 31.55 | 32.23 | 31.46 | 31.55 | 36,118,884 | -0.58(-1.82%) |
Sep 19, 2005 | 32.13 | 32.30 | 31.99 | 32.13 | 46,707,524 | +0.10(+0.32%) |
Sep 16, 2005 | 32.28 | 32.47 | 32.00 | 32.03 | 132,404,040 | -0.33(-1.02%) |
Sep 15, 2005 | 32.63 | 32.71 | 32.29 | 32.36 | 18,874,496 | -0.28(-0.85%) |
Sep 14, 2005 | 32.98 | 33.07 | 32.54 | 32.63 | 21,318,354 | -0.27(-0.82%) |
Sep 13, 2005 | 33.93 | 33.93 | 32.88 | 32.90 | 22,510,150 | -0.60(-1.79%) |
Sep 12, 2005 | 33.38 | 33.68 | 33.25 | 33.50 | 15,661,813 | +0.00(+0.00%) |
Sep 09, 2005 | 33.33 | 33.67 | 32.78 | 33.50 | 14,853,814 | +0.02(+0.07%) |
Sep 08, 2005 | 33.29 | 33.48 | 33.09 | 33.48 | 14,428,926 | +0.00(+0.00%) |
Sep 07, 2005 | 33.46 | 33.57 | 33.12 | 33.48 | 17,478,202 | +0.12(+0.37%) |
Sep 06, 2005 | 33.36 | 33.39 | 32.71 | 33.36 | 23,203,640 | +0.83(+2.56%) |
Sep 02, 2005 | 32.96 | 32.98 | 32.51 | 32.52 | 16,074,921 | -0.33(-1.00%) |