Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.19 | 34.46 | 33.80 | 34.40 | 2,637,700 | +0.32(+0.94%) |
Sep 28, 2006 | 34.60 | 34.77 | 33.94 | 34.08 | 2,505,900 | -0.32(-0.93%) |
Sep 27, 2006 | 34.67 | 34.99 | 34.35 | 34.40 | 2,651,900 | -0.25(-0.72%) |
Sep 26, 2006 | 34.30 | 34.74 | 34.10 | 34.65 | 2,281,500 | +0.25(+0.73%) |
Sep 25, 2006 | 34.02 | 34.43 | 33.59 | 34.40 | 3,039,300 | +0.76(+2.26%) |
Sep 22, 2006 | 34.00 | 34.37 | 33.37 | 33.64 | 3,161,000 | -0.36(-1.06%) |
Sep 21, 2006 | 34.58 | 34.71 | 33.92 | 34.00 | 2,523,400 | -0.62(-1.79%) |
Sep 20, 2006 | 34.25 | 34.84 | 34.22 | 34.62 | 2,497,800 | +0.54(+1.58%) |
Sep 19, 2006 | 33.95 | 34.18 | 33.70 | 34.08 | 2,803,400 | +0.37(+1.10%) |
Sep 18, 2006 | 33.88 | 34.01 | 33.64 | 33.71 | 3,013,500 | -0.15(-0.44%) |
Sep 15, 2006 | 33.84 | 34.09 | 33.50 | 33.86 | 4,813,600 | +0.02(+0.06%) |
Sep 14, 2006 | 33.35 | 34.12 | 33.08 | 33.84 | 3,139,600 | +0.15(+0.45%) |
Sep 13, 2006 | 33.17 | 33.88 | 32.99 | 33.69 | 4,293,700 | +0.26(+0.78%) |
Sep 12, 2006 | 31.50 | 33.57 | 31.43 | 33.43 | 5,257,900 | +2.01(+6.40%) |
Sep 11, 2006 | 31.64 | 31.84 | 31.25 | 31.42 | 3,429,000 | -0.46(-1.44%) |
Sep 08, 2006 | 30.82 | 31.99 | 30.78 | 31.88 | 4,757,700 | +1.07(+3.47%) |
Sep 07, 2006 | 30.45 | 31.13 | 29.90 | 30.81 | 5,062,500 | +0.18(+0.59%) |
Sep 06, 2006 | 30.86 | 31.10 | 30.60 | 30.63 | 1,588,200 | -0.37(-1.19%) |
Sep 05, 2006 | 30.91 | 31.08 | 30.71 | 31.00 | 2,302,400 | +0.09(+0.29%) |
Sep 01, 2006 | 30.54 | 31.16 | 30.50 | 30.91 | 2,419,600 | +0.72(+2.38%) |
Aug 31, 2006 | 30.17 | 30.47 | 29.78 | 30.19 | 3,147,500 | -0.12(-0.40%) |
Aug 30, 2006 | 30.05 | 30.59 | 29.88 | 30.31 | 2,194,900 | +0.37(+1.24%) |
Aug 29, 2006 | 29.35 | 30.00 | 29.35 | 29.94 | 2,498,400 | +0.43(+1.46%) |
Aug 28, 2006 | 29.02 | 29.74 | 28.91 | 29.51 | 2,722,100 | +0.50(+1.72%) |
Aug 25, 2006 | 29.18 | 29.18 | 28.29 | 29.01 | 4,590,000 | -0.27(-0.92%) |
Aug 24, 2006 | 29.39 | 30.20 | 28.90 | 29.28 | 6,842,100 | -1.28(-4.19%) |
Aug 23, 2006 | 31.40 | 31.45 | 30.42 | 30.56 | 1,938,100 | -0.87(-2.77%) |
Aug 22, 2006 | 31.43 | 31.81 | 31.16 | 31.43 | 2,972,900 | +0.68(+2.21%) |
Aug 21, 2006 | 30.85 | 30.97 | 30.18 | 30.75 | 3,022,700 | -0.55(-1.76%) |
Aug 18, 2006 | 31.18 | 31.35 | 30.80 | 31.30 | 1,871,500 | +0.12(+0.38%) |
Aug 17, 2006 | 31.21 | 31.48 | 30.87 | 31.18 | 2,101,100 | -0.18(-0.57%) |
Aug 16, 2006 | 30.97 | 31.49 | 30.77 | 31.36 | 4,061,300 | +0.57(+1.85%) |
Aug 15, 2006 | 30.21 | 30.83 | 30.00 | 30.79 | 1,824,100 | +0.82(+2.74%) |
Aug 14, 2006 | 30.10 | 30.45 | 29.84 | 29.97 | 1,480,100 | -0.02(-0.07%) |
Aug 11, 2006 | 30.00 | 30.13 | 29.68 | 29.99 | 1,637,600 | -0.15(-0.50%) |
Aug 10, 2006 | 29.52 | 30.38 | 29.50 | 30.14 | 3,010,100 | +0.44(+1.48%) |
Aug 09, 2006 | 29.81 | 30.22 | 29.47 | 29.70 | 4,190,200 | -0.11(-0.37%) |
Aug 08, 2006 | 29.87 | 30.31 | 29.68 | 29.81 | 2,656,300 | -0.03(-0.10%) |
Aug 07, 2006 | 29.85 | 29.98 | 29.43 | 29.84 | 2,433,400 | -0.18(-0.60%) |
Aug 04, 2006 | 30.58 | 31.00 | 29.65 | 30.02 | 3,413,500 | -0.14(-0.46%) |
Aug 03, 2006 | 29.58 | 30.49 | 29.30 | 30.16 | 4,200,900 | +0.83(+2.83%) |
Aug 02, 2006 | 29.79 | 29.94 | 28.95 | 29.33 | 2,780,300 | -0.17(-0.58%) |
Aug 01, 2006 | 28.72 | 29.50 | 27.40 | 29.50 | 10,009,500 | +0.79(+2.75%) |
Jul 31, 2006 | 29.20 | 29.25 | 28.35 | 28.71 | 7,597,200 | +0.57(+2.03%) |
Jul 28, 2006 | 27.90 | 28.31 | 27.74 | 28.14 | 3,562,100 | +0.58(+2.10%) |
Jul 27, 2006 | 27.69 | 28.11 | 27.10 | 27.56 | 2,722,200 | +0.25(+0.92%) |
Jul 26, 2006 | 27.76 | 27.94 | 27.18 | 27.31 | 1,946,100 | -0.62(-2.22%) |
Jul 25, 2006 | 27.27 | 28.18 | 26.97 | 27.93 | 3,204,400 | +0.70(+2.57%) |
Jul 24, 2006 | 26.31 | 27.35 | 26.50 | 27.23 | 3,639,200 | +0.92(+3.50%) |
Jul 21, 2006 | 26.75 | 26.83 | 26.02 | 26.31 | 2,202,300 | -0.26(-0.98%) |
Jul 20, 2006 | 27.10 | 27.24 | 26.55 | 26.57 | 3,242,900 | -0.22(-0.82%) |
Jul 19, 2006 | 25.59 | 26.82 | 25.64 | 26.79 | 5,810,100 | +1.21(+4.73%) |
Jul 18, 2006 | 26.00 | 26.35 | 25.18 | 25.58 | 4,988,600 | -0.63(-2.40%) |
Jul 17, 2006 | 26.33 | 26.60 | 26.00 | 26.21 | 3,226,100 | -0.22(-0.83%) |
Jul 14, 2006 | 27.35 | 27.61 | 26.14 | 26.43 | 6,644,800 | -0.95(-3.47%) |
Jul 13, 2006 | 27.30 | 27.65 | 27.00 | 27.38 | 5,077,500 | -0.23(-0.83%) |
Jul 12, 2006 | 28.31 | 28.47 | 27.50 | 27.61 | 4,123,700 | -0.65(-2.30%) |
Jul 11, 2006 | 28.31 | 28.35 | 27.50 | 28.26 | 3,356,600 | -0.06(-0.21%) |
Jul 10, 2006 | 28.54 | 28.99 | 28.16 | 28.32 | 1,700,400 | -0.16(-0.56%) |
Jul 07, 2006 | 29.10 | 29.15 | 28.34 | 28.48 | 2,119,900 | -0.78(-2.67%) |
Jul 06, 2006 | 28.77 | 29.32 | 28.50 | 29.26 | 2,818,900 | +0.47(+1.63%) |
Jul 05, 2006 | 28.85 | 29.03 | 28.56 | 28.79 | 3,022,200 | -0.70(-2.37%) |
Jul 03, 2006 | 29.97 | 30.10 | 29.35 | 29.49 | 1,107,600 | -0.41(-1.37%) |
Jun 30, 2006 | 29.84 | 30.13 | 29.76 | 29.90 | 2,399,400 | +0.31(+1.05%) |
Jun 29, 2006 | 28.64 | 29.77 | 28.64 | 29.59 | 3,315,500 | +0.95(+3.32%) |
Jun 28, 2006 | 28.20 | 29.02 | 28.02 | 28.64 | 3,602,100 | +0.82(+2.95%) |
Jun 27, 2006 | 28.51 | 28.67 | 27.76 | 27.82 | 2,560,900 | -0.69(-2.42%) |
Jun 26, 2006 | 28.66 | 28.87 | 28.17 | 28.51 | 1,808,000 | +0.01(+0.04%) |
Jun 23, 2006 | 28.50 | 28.63 | 28.40 | 28.50 | 3,259,400 | -0.16(-0.56%) |
Jun 22, 2006 | 28.88 | 28.95 | 28.50 | 28.66 | 2,965,600 | -0.29(-1.00%) |
Jun 21, 2006 | 28.91 | 29.23 | 28.84 | 28.95 | 3,975,000 | +0.04(+0.14%) |
Jun 20, 2006 | 29.39 | 29.49 | 28.80 | 28.91 | 3,044,500 | -0.58(-1.97%) |
Jun 19, 2006 | 29.76 | 30.05 | 29.45 | 29.49 | 4,091,900 | -0.32(-1.07%) |
Jun 16, 2006 | 29.72 | 30.14 | 29.71 | 29.81 | 8,132,800 | +0.14(+0.47%) |
Jun 15, 2006 | 28.14 | 29.77 | 28.14 | 29.67 | 7,074,400 | +1.65(+5.89%) |
Jun 14, 2006 | 27.65 | 28.35 | 27.63 | 28.02 | 2,566,200 | +0.27(+0.97%) |
Jun 13, 2006 | 27.78 | 28.19 | 27.62 | 27.75 | 3,424,800 | -0.16(-0.57%) |
Jun 12, 2006 | 28.73 | 28.87 | 27.82 | 27.91 | 2,866,400 | -0.76(-2.65%) |
Jun 09, 2006 | 28.60 | 29.07 | 28.49 | 28.67 | 2,925,400 | +0.07(+0.24%) |
Jun 08, 2006 | 29.01 | 29.01 | 27.62 | 28.60 | 5,096,300 | -0.41(-1.41%) |
Jun 07, 2006 | 29.40 | 29.40 | 28.92 | 29.01 | 4,740,900 | -0.36(-1.23%) |
Jun 06, 2006 | 29.70 | 30.20 | 29.20 | 29.37 | 4,568,100 | -0.30(-1.01%) |
Jun 05, 2006 | 30.98 | 30.98 | 29.62 | 29.67 | 4,343,700 | -0.23(-0.77%) |
Jun 02, 2006 | 30.10 | 30.50 | 29.41 | 29.90 | 3,549,700 | -0.10(-0.33%) |
Jun 01, 2006 | 28.93 | 30.00 | 28.65 | 30.00 | 4,200,600 | +0.92(+3.16%) |
May 31, 2006 | 29.06 | 29.22 | 28.63 | 29.08 | 3,695,700 | +0.08(+0.28%) |
May 30, 2006 | 29.87 | 29.88 | 28.85 | 29.00 | 4,941,000 | -0.90(-3.01%) |
May 26, 2006 | 30.00 | 30.19 | 29.30 | 29.90 | 5,641,400 | +0.36(+1.22%) |
May 25, 2006 | 28.80 | 29.73 | 28.80 | 29.54 | 7,291,800 | +1.11(+3.90%) |
May 24, 2006 | 29.32 | 29.47 | 27.91 | 28.43 | 7,245,400 | -1.04(-3.53%) |
May 23, 2006 | 29.70 | 30.17 | 29.46 | 29.47 | 3,203,800 | +0.05(+0.17%) |
May 22, 2006 | 29.78 | 30.10 | 29.18 | 29.42 | 4,319,000 | -0.61(-2.03%) |
May 19, 2006 | 30.65 | 30.99 | 29.81 | 30.03 | 5,048,300 | -0.48(-1.57%) |
May 18, 2006 | 30.15 | 30.96 | 30.15 | 30.51 | 6,588,900 | +0.56(+1.87%) |
May 17, 2006 | 30.08 | 30.15 | 29.20 | 29.95 | 7,542,600 | -0.38(-1.25%) |
May 16, 2006 | 31.00 | 31.09 | 30.25 | 30.33 | 4,690,300 | -0.31(-1.01%) |
May 15, 2006 | 30.36 | 30.79 | 30.34 | 30.64 | 3,603,100 | -0.01(-0.03%) |
May 12, 2006 | 31.28 | 31.28 | 30.15 | 30.65 | 5,208,400 | -0.62(-1.98%) |
May 11, 2006 | 31.84 | 32.09 | 31.20 | 31.27 | 5,441,400 | -0.38(-1.20%) |
May 10, 2006 | 31.86 | 32.16 | 31.58 | 31.65 | 4,186,200 | -0.27(-0.85%) |
May 09, 2006 | 32.25 | 32.36 | 31.85 | 31.92 | 4,436,400 | +0.00(+0.00%) |
May 08, 2006 | 31.86 | 32.06 | 31.80 | 31.92 | 4,852,000 | +0.06(+0.19%) |
May 05, 2006 | 33.30 | 33.45 | 31.62 | 31.86 | 9,090,400 | -1.17(-3.54%) |
May 04, 2006 | 33.21 | 33.60 | 32.90 | 33.03 | 2,958,600 | -0.18(-0.54%) |
May 03, 2006 | 32.91 | 33.91 | 32.85 | 33.21 | 5,322,000 | +0.39(+1.19%) |
May 02, 2006 | 32.29 | 32.86 | 31.86 | 32.82 | 3,128,400 | +0.40(+1.23%) |
May 01, 2006 | 33.02 | 33.25 | 32.30 | 32.42 | 3,619,400 | -0.60(-1.82%) |
Apr 28, 2006 | 32.68 | 33.22 | 32.38 | 33.02 | 3,970,500 | +0.34(+1.04%) |
Apr 27, 2006 | 32.23 | 32.73 | 31.70 | 32.68 | 6,302,000 | -0.05(-0.15%) |
Apr 26, 2006 | 32.40 | 33.41 | 32.22 | 32.73 | 7,124,300 | -0.18(-0.55%) |
Apr 25, 2006 | 34.50 | 34.51 | 32.20 | 32.91 | 10,747,100 | -2.29(-6.51%) |
Apr 24, 2006 | 34.93 | 35.20 | 34.68 | 35.20 | 2,804,200 | +0.13(+0.37%) |
Apr 21, 2006 | 35.41 | 35.42 | 34.85 | 35.07 | 2,097,000 | -0.14(-0.40%) |
Apr 20, 2006 | 34.55 | 35.28 | 34.53 | 35.21 | 2,241,300 | +0.62(+1.79%) |
Apr 19, 2006 | 34.98 | 35.10 | 34.44 | 34.59 | 1,879,800 | -0.33(-0.95%) |
Apr 18, 2006 | 33.97 | 35.00 | 33.97 | 34.92 | 2,801,200 | +0.99(+2.92%) |
Apr 17, 2006 | 33.71 | 34.52 | 33.57 | 33.93 | 2,297,800 | +0.43(+1.28%) |
Apr 13, 2006 | 33.67 | 34.00 | 33.45 | 33.50 | 2,263,700 | -0.17(-0.50%) |
Apr 12, 2006 | 34.17 | 34.34 | 33.63 | 33.67 | 2,715,300 | -0.57(-1.66%) |
Apr 11, 2006 | 34.83 | 34.94 | 34.03 | 34.24 | 1,318,300 | -0.59(-1.69%) |
Apr 10, 2006 | 35.35 | 35.35 | 34.72 | 34.83 | 1,757,800 | -0.52(-1.47%) |
Apr 07, 2006 | 35.50 | 35.66 | 35.05 | 35.35 | 2,269,200 | +0.10(+0.28%) |
Apr 06, 2006 | 34.58 | 35.44 | 34.44 | 35.25 | 2,164,300 | +0.76(+2.20%) |
Apr 05, 2006 | 34.38 | 35.00 | 34.31 | 34.49 | 1,677,600 | +0.18(+0.52%) |
Apr 04, 2006 | 34.48 | 34.60 | 33.88 | 34.31 | 2,934,800 | -0.12(-0.35%) |
Apr 03, 2006 | 34.85 | 34.87 | 34.42 | 34.43 | 1,769,500 | -0.15(-0.43%) |
Mar 31, 2006 | 34.90 | 35.19 | 34.50 | 34.58 | 1,521,600 | -0.35(-1.00%) |
Mar 30, 2006 | 35.32 | 35.32 | 34.56 | 34.93 | 1,148,400 | +0.01(+0.03%) |
Mar 29, 2006 | 34.45 | 35.14 | 34.41 | 34.92 | 1,296,500 | +0.57(+1.66%) |
Mar 28, 2006 | 34.97 | 35.19 | 34.35 | 34.35 | 2,693,600 | -0.62(-1.77%) |
Mar 27, 2006 | 35.30 | 35.46 | 34.97 | 34.97 | 1,005,900 | -0.49(-1.38%) |
Mar 24, 2006 | 35.21 | 35.65 | 35.11 | 35.46 | 917,500 | +0.16(+0.45%) |
Mar 23, 2006 | 35.59 | 35.61 | 35.25 | 35.30 | 1,314,800 | -0.29(-0.81%) |
Mar 22, 2006 | 35.37 | 35.90 | 35.29 | 35.59 | 1,303,900 | +0.32(+0.91%) |
Mar 21, 2006 | 35.72 | 35.92 | 35.19 | 35.27 | 1,608,200 | -0.33(-0.93%) |
Mar 20, 2006 | 35.50 | 35.77 | 35.35 | 35.60 | 2,367,200 | +0.05(+0.14%) |
Mar 17, 2006 | 36.16 | 36.25 | 35.52 | 35.55 | 3,605,200 | -0.72(-1.99%) |
Mar 16, 2006 | 36.86 | 36.97 | 36.02 | 36.27 | 1,973,700 | -0.40(-1.09%) |
Mar 15, 2006 | 36.87 | 37.01 | 36.47 | 36.67 | 2,034,400 | -0.30(-0.81%) |
Mar 14, 2006 | 36.60 | 37.09 | 36.50 | 36.97 | 1,415,200 | +0.39(+1.07%) |
Mar 13, 2006 | 36.80 | 37.40 | 36.52 | 36.58 | 2,292,100 | +0.08(+0.22%) |
Mar 10, 2006 | 35.75 | 36.80 | 35.75 | 36.50 | 2,709,700 | +1.17(+3.31%) |
Mar 09, 2006 | 35.22 | 35.55 | 35.14 | 35.33 | 1,257,100 | +0.11(+0.31%) |
Mar 08, 2006 | 35.18 | 35.51 | 35.00 | 35.22 | 1,210,200 | -0.14(-0.40%) |
Mar 07, 2006 | 35.55 | 35.64 | 35.12 | 35.36 | 1,654,700 | -0.23(-0.65%) |
Mar 06, 2006 | 35.91 | 35.97 | 35.36 | 35.59 | 1,349,800 | -0.53(-1.47%) |
Mar 03, 2006 | 36.05 | 36.43 | 35.89 | 36.12 | 1,452,900 | -0.12(-0.33%) |
Mar 02, 2006 | 35.70 | 36.29 | 35.20 | 36.24 | 2,356,900 | +0.36(+1.00%) |
Mar 01, 2006 | 35.55 | 35.98 | 35.51 | 35.88 | 1,850,900 | +0.16(+0.45%) |
Feb 28, 2006 | 36.28 | 36.50 | 35.50 | 35.72 | 1,475,900 | -0.56(-1.54%) |
Feb 27, 2006 | 36.03 | 36.71 | 35.92 | 36.28 | 955,400 | +0.14(+0.39%) |
Feb 24, 2006 | 36.00 | 36.29 | 35.52 | 36.14 | 1,243,100 | -0.07(-0.19%) |
Feb 23, 2006 | 36.55 | 36.97 | 36.20 | 36.21 | 1,513,600 | -0.39(-1.07%) |
Feb 22, 2006 | 36.06 | 36.90 | 35.90 | 36.60 | 2,097,200 | +0.51(+1.41%) |
Feb 21, 2006 | 36.20 | 36.49 | 35.60 | 36.09 | 1,267,000 | -0.11(-0.30%) |
Feb 17, 2006 | 36.08 | 36.68 | 35.75 | 36.20 | 2,187,000 | +0.12(+0.33%) |
Feb 16, 2006 | 35.60 | 36.08 | 35.30 | 36.08 | 1,473,200 | +0.63(+1.78%) |
Feb 15, 2006 | 35.00 | 35.87 | 34.45 | 35.45 | 2,938,600 | -0.20(-0.56%) |
Feb 14, 2006 | 35.43 | 35.84 | 35.15 | 35.65 | 3,316,400 | +0.32(+0.91%) |
Feb 13, 2006 | 34.90 | 35.44 | 34.10 | 35.33 | 2,577,400 | -0.14(-0.39%) |
Feb 10, 2006 | 35.62 | 35.65 | 34.92 | 35.47 | 1,658,500 | -0.15(-0.42%) |
Feb 09, 2006 | 35.90 | 36.00 | 35.55 | 35.62 | 1,603,300 | -0.28(-0.78%) |
Feb 08, 2006 | 35.72 | 36.07 | 35.50 | 35.90 | 1,677,200 | +0.18(+0.50%) |
Feb 07, 2006 | 36.69 | 37.18 | 35.54 | 35.72 | 2,305,900 | -0.97(-2.64%) |
Feb 06, 2006 | 36.07 | 36.75 | 35.84 | 36.69 | 2,982,600 | +0.50(+1.38%) |
Feb 03, 2006 | 36.00 | 36.28 | 35.61 | 36.19 | 2,249,500 | -0.31(-0.85%) |
Feb 02, 2006 | 36.15 | 36.56 | 36.05 | 36.50 | 2,691,900 | +0.25(+0.69%) |
Feb 01, 2006 | 36.00 | 36.36 | 35.71 | 36.25 | 3,475,600 | +0.30(+0.83%) |
Jan 31, 2006 | 35.65 | 36.09 | 35.30 | 35.95 | 2,565,000 | -0.21(-0.58%) |
Jan 30, 2006 | 35.85 | 36.18 | 35.70 | 36.16 | 1,760,500 | +0.25(+0.70%) |
Jan 27, 2006 | 35.79 | 36.10 | 35.66 | 35.91 | 3,007,200 | +0.13(+0.36%) |
Jan 26, 2006 | 35.58 | 35.85 | 35.25 | 35.78 | 3,001,100 | +0.45(+1.27%) |
Jan 25, 2006 | 34.89 | 35.79 | 34.74 | 35.33 | 3,409,300 | +0.44(+1.26%) |
Jan 24, 2006 | 33.92 | 35.30 | 33.63 | 34.89 | 8,660,700 | +2.82(+8.79%) |
Jan 23, 2006 | 31.90 | 32.24 | 31.69 | 32.07 | 3,307,600 | +0.32(+1.01%) |
Jan 20, 2006 | 32.75 | 32.80 | 31.68 | 31.75 | 3,494,500 | -1.12(-3.41%) |
Jan 19, 2006 | 32.90 | 33.19 | 32.85 | 32.87 | 2,320,100 | +0.07(+0.21%) |
Jan 18, 2006 | 32.46 | 33.40 | 32.31 | 32.80 | 2,432,100 | +0.24(+0.74%) |
Jan 17, 2006 | 32.87 | 33.06 | 32.39 | 32.56 | 2,073,800 | -0.63(-1.90%) |
Jan 13, 2006 | 32.78 | 33.40 | 32.50 | 33.19 | 2,112,300 | +0.43(+1.31%) |
Jan 12, 2006 | 33.55 | 33.66 | 32.73 | 32.76 | 2,186,000 | -0.79(-2.35%) |
Jan 11, 2006 | 34.00 | 34.14 | 33.42 | 33.55 | 2,924,500 | -0.73(-2.13%) |
Jan 10, 2006 | 34.00 | 34.55 | 33.90 | 34.28 | 2,371,100 | -0.25(-0.72%) |
Jan 09, 2006 | 33.41 | 34.63 | 33.41 | 34.53 | 2,479,300 | +1.22(+3.66%) |
Jan 06, 2006 | 33.36 | 33.65 | 32.91 | 33.31 | 2,362,400 | +0.11(+0.33%) |
Jan 05, 2006 | 32.61 | 34.17 | 32.50 | 33.20 | 4,021,700 | +0.49(+1.50%) |
Jan 04, 2006 | 33.30 | 33.30 | 31.94 | 32.71 | 8,425,400 | -0.59(-1.77%) |
Jan 03, 2006 | 33.90 | 34.00 | 32.57 | 33.30 | 2,562,900 | -0.04(-0.12%) |
Dec 30, 2005 | 33.50 | 33.83 | 33.34 | 33.34 | 1,133,200 | -0.23(-0.69%) |
Dec 29, 2005 | 33.58 | 34.06 | 33.52 | 33.57 | 1,533,100 | -0.09(-0.27%) |
Dec 28, 2005 | 32.70 | 33.85 | 32.68 | 33.66 | 3,092,300 | +1.08(+3.31%) |
Dec 27, 2005 | 33.40 | 33.49 | 32.51 | 32.58 | 2,308,600 | -0.82(-2.46%) |
Dec 23, 2005 | 33.75 | 33.79 | 33.33 | 33.40 | 1,455,900 | -0.35(-1.04%) |
Dec 22, 2005 | 33.98 | 34.06 | 33.30 | 33.75 | 4,484,100 | -0.22(-0.65%) |
Dec 21, 2005 | 33.63 | 34.32 | 33.50 | 33.97 | 2,606,900 | +0.34(+1.01%) |
Dec 20, 2005 | 32.80 | 33.96 | 32.00 | 33.63 | 4,154,900 | +0.51(+1.54%) |
Dec 19, 2005 | 33.92 | 33.98 | 32.96 | 33.12 | 2,671,200 | -0.76(-2.24%) |
Dec 16, 2005 | 34.31 | 34.40 | 33.53 | 33.88 | 2,495,600 | -0.42(-1.22%) |
Dec 15, 2005 | 34.31 | 34.53 | 34.00 | 34.30 | 2,503,800 | +0.00(+0.00%) |
Dec 14, 2005 | 34.40 | 34.59 | 33.95 | 34.30 | 2,435,500 | +0.05(+0.15%) |
Dec 13, 2005 | 34.65 | 34.66 | 33.84 | 34.25 | 2,902,000 | -0.45(-1.30%) |
Dec 12, 2005 | 35.11 | 35.28 | 34.42 | 34.70 | 1,711,600 | -0.41(-1.17%) |
Dec 09, 2005 | 34.88 | 35.30 | 34.57 | 35.11 | 1,577,500 | +0.11(+0.31%) |
Dec 08, 2005 | 35.08 | 35.35 | 34.82 | 35.00 | 2,981,400 | +0.05(+0.14%) |
Dec 07, 2005 | 35.51 | 35.72 | 34.77 | 34.95 | 2,022,200 | -0.61(-1.72%) |
Dec 06, 2005 | 35.20 | 35.92 | 35.13 | 35.56 | 2,176,700 | +0.56(+1.60%) |
Dec 05, 2005 | 35.20 | 35.22 | 34.30 | 35.00 | 2,531,700 | -0.03(-0.09%) |
Dec 02, 2005 | 35.20 | 35.50 | 34.89 | 35.03 | 1,934,200 | -0.17(-0.48%) |
Dec 01, 2005 | 34.80 | 35.34 | 34.54 | 35.20 | 2,954,900 | +0.77(+2.24%) |
Nov 30, 2005 | 35.86 | 36.57 | 34.22 | 34.43 | 5,780,500 | -1.34(-3.75%) |
Nov 29, 2005 | 35.77 | 36.10 | 35.25 | 35.77 | 2,191,000 | +0.50(+1.42%) |
Nov 28, 2005 | 36.64 | 36.84 | 35.25 | 35.27 | 2,187,300 | -1.37(-3.74%) |
Nov 25, 2005 | 35.94 | 36.65 | 35.57 | 36.64 | 1,501,000 | +0.70(+1.95%) |
Nov 23, 2005 | 34.98 | 36.25 | 34.82 | 35.94 | 4,086,500 | +1.13(+3.25%) |
Nov 22, 2005 | 34.86 | 34.92 | 34.43 | 34.81 | 1,672,600 | -0.02(-0.06%) |
Nov 21, 2005 | 34.68 | 34.89 | 34.47 | 34.83 | 2,383,500 | +0.40(+1.16%) |
Nov 18, 2005 | 34.68 | 34.69 | 33.79 | 34.43 | 2,559,400 | +0.20(+0.58%) |
Nov 17, 2005 | 34.00 | 34.27 | 33.82 | 34.23 | 1,877,400 | +0.33(+0.97%) |
Nov 16, 2005 | 33.50 | 33.95 | 33.35 | 33.90 | 2,825,500 | +0.63(+1.89%) |
Nov 15, 2005 | 34.40 | 34.60 | 33.16 | 33.27 | 2,698,000 | -1.13(-3.28%) |
Nov 14, 2005 | 34.65 | 34.69 | 34.20 | 34.40 | 1,665,800 | -0.21(-0.61%) |
Nov 11, 2005 | 34.90 | 35.00 | 34.17 | 34.61 | 1,743,100 | -0.39(-1.11%) |
Nov 10, 2005 | 33.93 | 35.00 | 33.82 | 35.00 | 2,067,600 | +1.15(+3.40%) |
Nov 09, 2005 | 33.94 | 34.16 | 33.42 | 33.85 | 1,736,500 | -0.08(-0.24%) |
Nov 08, 2005 | 34.42 | 34.43 | 33.81 | 33.93 | 2,108,800 | -0.83(-2.39%) |
Nov 07, 2005 | 34.22 | 34.85 | 34.30 | 34.76 | 2,719,700 | +0.54(+1.58%) |
Nov 04, 2005 | 33.97 | 34.40 | 33.54 | 34.22 | 3,305,100 | +0.25(+0.74%) |
Nov 03, 2005 | 33.48 | 34.35 | 33.45 | 33.97 | 3,951,000 | +1.01(+3.06%) |
Nov 02, 2005 | 32.44 | 32.96 | 32.17 | 32.96 | 3,243,500 | +0.52(+1.60%) |
Nov 01, 2005 | 32.33 | 32.62 | 31.70 | 32.44 | 3,364,600 | +0.26(+0.81%) |
Oct 31, 2005 | 32.00 | 32.35 | 31.96 | 32.18 | 3,071,900 | +0.52(+1.64%) |
Oct 28, 2005 | 31.49 | 31.85 | 31.13 | 31.66 | 2,872,900 | +0.18(+0.57%) |
Oct 27, 2005 | 32.30 | 32.50 | 31.18 | 31.48 | 3,567,000 | -0.91(-2.81%) |
Oct 26, 2005 | 32.22 | 32.87 | 31.97 | 32.39 | 4,116,100 | +0.17(+0.53%) |
Oct 25, 2005 | 32.50 | 33.09 | 31.79 | 32.22 | 5,072,900 | +0.97(+3.10%) |
Oct 24, 2005 | 31.50 | 31.73 | 30.55 | 31.25 | 5,177,200 | -1.01(-3.13%) |
Oct 21, 2005 | 32.00 | 32.55 | 31.93 | 32.26 | 2,395,900 | +0.55(+1.73%) |
Oct 20, 2005 | 31.88 | 32.65 | 31.61 | 31.71 | 3,065,300 | +0.04(+0.13%) |
Oct 19, 2005 | 30.52 | 31.73 | 29.94 | 31.67 | 2,778,500 | +1.15(+3.77%) |
Oct 18, 2005 | 30.55 | 30.66 | 29.97 | 30.52 | 2,628,200 | -0.29(-0.94%) |
Oct 17, 2005 | 30.46 | 31.01 | 30.39 | 30.81 | 1,963,700 | +0.35(+1.15%) |
Oct 14, 2005 | 29.60 | 30.68 | 29.60 | 30.46 | 3,317,900 | +1.22(+4.17%) |
Oct 13, 2005 | 28.94 | 29.38 | 28.14 | 29.24 | 3,827,500 | +0.30(+1.04%) |
Oct 12, 2005 | 30.54 | 30.79 | 28.70 | 28.94 | 4,289,400 | -1.60(-5.24%) |
Oct 11, 2005 | 30.81 | 31.28 | 30.43 | 30.54 | 2,075,600 | -0.33(-1.07%) |
Oct 10, 2005 | 31.30 | 31.60 | 30.86 | 30.87 | 1,506,900 | -0.48(-1.53%) |
Oct 07, 2005 | 31.22 | 31.54 | 31.00 | 31.35 | 1,814,100 | +0.13(+0.42%) |
Oct 06, 2005 | 30.60 | 31.49 | 30.60 | 31.22 | 2,749,500 | +0.53(+1.73%) |
Oct 05, 2005 | 30.82 | 31.32 | 30.34 | 30.69 | 2,276,200 | -0.12(-0.39%) |
Oct 04, 2005 | 30.80 | 31.73 | 30.78 | 30.81 | 2,254,800 | -0.34(-1.09%) |