Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.32 | 45.46 | 44.99 | 45.31 | 3,113,946 | -0.08(-0.17%) |
Sep 28, 2006 | 44.95 | 45.46 | 44.95 | 45.39 | 2,507,661 | +0.57(+1.27%) |
Sep 27, 2006 | 45.14 | 45.24 | 44.72 | 44.82 | 4,661,297 | -0.30(-0.67%) |
Sep 26, 2006 | 44.78 | 45.22 | 44.72 | 45.12 | 4,578,226 | +0.48(+1.07%) |
Sep 25, 2006 | 43.91 | 44.82 | 43.86 | 44.64 | 4,819,272 | +0.82(+1.88%) |
Sep 22, 2006 | 43.96 | 43.98 | 43.71 | 43.82 | 1,924,081 | +0.01(+0.03%) |
Sep 21, 2006 | 43.85 | 43.99 | 43.70 | 43.81 | 3,338,933 | -0.12(-0.28%) |
Sep 20, 2006 | 43.48 | 43.99 | 43.26 | 43.93 | 2,791,628 | +0.59(+1.35%) |
Sep 19, 2006 | 43.95 | 43.95 | 43.21 | 43.34 | 4,734,954 | -0.45(-1.02%) |
Sep 18, 2006 | 43.82 | 43.92 | 42.87 | 43.79 | 4,764,445 | +0.37(+0.85%) |
Sep 15, 2006 | 43.34 | 43.69 | 43.21 | 43.42 | 3,637,576 | +0.09(+0.22%) |
Sep 14, 2006 | 43.25 | 43.34 | 43.01 | 43.33 | 2,019,475 | +0.09(+0.22%) |
Sep 13, 2006 | 43.12 | 43.32 | 42.87 | 43.23 | 2,359,101 | +0.14(+0.34%) |
Sep 12, 2006 | 42.97 | 43.27 | 42.84 | 43.09 | 2,491,185 | +0.22(+0.52%) |
Sep 11, 2006 | 42.61 | 42.89 | 42.53 | 42.87 | 2,366,439 | +0.21(+0.49%) |
Sep 08, 2006 | 41.96 | 42.69 | 41.80 | 42.66 | 3,105,085 | +0.87(+2.09%) |
Sep 07, 2006 | 41.73 | 42.00 | 41.67 | 41.78 | 1,456,387 | -0.12(-0.28%) |
Sep 06, 2006 | 41.73 | 42.23 | 41.70 | 41.90 | 2,221,063 | -0.22(-0.53%) |
Sep 05, 2006 | 42.35 | 42.53 | 42.09 | 42.12 | 2,109,470 | -0.04(-0.09%) |
Sep 01, 2006 | 41.90 | 42.27 | 41.82 | 42.16 | 3,460,633 | +0.31(+0.74%) |
Aug 31, 2006 | 41.57 | 41.88 | 41.39 | 41.85 | 2,709,941 | +0.22(+0.52%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.58 | 41.63 | 2,249,030 | +0.12(+0.30%) |
Aug 29, 2006 | 41.23 | 41.60 | 41.02 | 41.51 | 2,861,408 | +0.03(+0.07%) |
Aug 28, 2006 | 41.02 | 41.66 | 40.99 | 41.48 | 2,334,317 | +0.31(+0.75%) |
Aug 25, 2006 | 41.27 | 41.28 | 40.82 | 41.17 | 2,988,231 | -0.30(-0.71%) |
Aug 24, 2006 | 41.75 | 41.81 | 41.33 | 41.47 | 1,651,883 | -0.09(-0.23%) |
Aug 23, 2006 | 41.77 | 41.80 | 41.24 | 41.56 | 3,013,014 | -0.14(-0.35%) |
Aug 22, 2006 | 42.11 | 42.14 | 41.70 | 41.70 | 3,288,951 | -0.38(-0.89%) |
Aug 21, 2006 | 41.75 | 42.19 | 41.70 | 42.08 | 2,535,213 | +0.25(+0.59%) |
Aug 18, 2006 | 41.73 | 41.98 | 41.52 | 41.83 | 3,065,903 | +0.14(+0.35%) |
Aug 17, 2006 | 41.25 | 41.81 | 41.13 | 41.69 | 3,703,895 | +0.28(+0.68%) |
Aug 16, 2006 | 41.66 | 41.70 | 41.13 | 41.41 | 3,100,240 | -0.02(-0.05%) |
Aug 15, 2006 | 41.15 | 41.55 | 41.00 | 41.43 | 3,853,701 | +0.68(+1.67%) |
Aug 14, 2006 | 40.53 | 41.01 | 40.48 | 40.75 | 2,930,635 | +0.55(+1.37%) |
Aug 11, 2006 | 40.06 | 40.32 | 40.03 | 40.20 | 1,387,160 | +0.01(+0.02%) |
Aug 10, 2006 | 39.76 | 40.37 | 39.67 | 40.19 | 3,262,368 | +0.31(+0.78%) |
Aug 09, 2006 | 40.48 | 40.63 | 39.78 | 39.88 | 2,995,431 | -0.45(-1.13%) |
Aug 08, 2006 | 40.52 | 40.66 | 39.87 | 40.34 | 3,293,382 | -0.02(-0.05%) |
Aug 07, 2006 | 40.22 | 40.52 | 40.05 | 40.36 | 3,144,545 | +0.18(+0.45%) |
Aug 04, 2006 | 40.45 | 40.64 | 40.08 | 40.18 | 3,100,516 | -0.01(-0.02%) |
Aug 03, 2006 | 39.58 | 40.23 | 39.58 | 40.19 | 3,713,725 | +0.19(+0.47%) |
Aug 02, 2006 | 40.05 | 40.23 | 39.81 | 40.00 | 4,418,036 | -0.27(-0.66%) |
Aug 01, 2006 | 40.01 | 40.76 | 39.97 | 40.27 | 5,761,030 | -0.77(-1.88%) |
Jul 31, 2006 | 41.13 | 41.30 | 40.87 | 41.04 | 2,956,248 | -0.14(-0.35%) |
Jul 28, 2006 | 41.34 | 41.45 | 41.10 | 41.18 | 3,380,745 | +0.09(+0.21%) |
Jul 27, 2006 | 41.59 | 41.70 | 41.03 | 41.10 | 3,300,858 | -0.33(-0.80%) |
Jul 26, 2006 | 41.45 | 41.63 | 41.31 | 41.43 | 2,491,046 | -0.09(-0.23%) |
Jul 25, 2006 | 41.35 | 41.67 | 41.12 | 41.52 | 2,509,876 | +0.21(+0.51%) |
Jul 24, 2006 | 40.92 | 41.46 | 40.92 | 41.31 | 2,899,621 | +0.40(+0.97%) |
Jul 21, 2006 | 41.39 | 41.39 | 40.53 | 40.92 | 5,282,813 | -0.38(-0.91%) |
Jul 20, 2006 | 41.39 | 41.79 | 41.18 | 41.29 | 10,020,122 | +0.74(+1.82%) |
Jul 19, 2006 | 40.19 | 40.56 | 40.12 | 40.56 | 5,605,962 | +0.52(+1.30%) |
Jul 18, 2006 | 39.84 | 40.08 | 39.75 | 40.04 | 2,840,363 | +0.26(+0.65%) |
Jul 17, 2006 | 39.53 | 39.98 | 39.49 | 39.78 | 2,635,314 | +0.25(+0.62%) |
Jul 14, 2006 | 39.48 | 39.63 | 39.28 | 39.53 | 2,843,132 | -0.12(-0.29%) |
Jul 13, 2006 | 39.59 | 39.87 | 39.56 | 39.65 | 2,794,397 | -0.20(-0.51%) |
Jul 12, 2006 | 40.10 | 40.22 | 39.76 | 39.85 | 1,690,096 | -0.30(-0.74%) |
Jul 11, 2006 | 39.94 | 40.21 | 39.69 | 40.14 | 1,739,939 | +0.06(+0.16%) |
Jul 10, 2006 | 39.80 | 40.36 | 39.80 | 40.08 | 2,354,947 | +0.33(+0.84%) |
Jul 07, 2006 | 39.51 | 40.08 | 39.33 | 39.75 | 2,625,761 | +0.15(+0.38%) |
Jul 06, 2006 | 39.56 | 39.70 | 39.40 | 39.59 | 2,483,570 | +0.01(+0.04%) |
Jul 05, 2006 | 39.51 | 39.69 | 39.12 | 39.58 | 2,731,955 | -0.17(-0.42%) |
Jul 03, 2006 | 39.70 | 39.80 | 39.38 | 39.75 | 1,641,914 | +0.22(+0.55%) |
Jun 30, 2006 | 39.53 | 39.67 | 39.31 | 39.53 | 4,195,818 | +0.04(+0.11%) |
Jun 29, 2006 | 39.29 | 39.52 | 39.09 | 39.49 | 3,513,245 | +0.52(+1.33%) |
Jun 28, 2006 | 38.89 | 39.10 | 38.74 | 38.97 | 3,857,301 | +0.18(+0.47%) |
Jun 27, 2006 | 38.75 | 38.98 | 38.60 | 38.79 | 3,074,764 | +0.06(+0.17%) |
Jun 26, 2006 | 38.28 | 38.77 | 38.23 | 38.72 | 2,453,110 | +0.51(+1.32%) |
Jun 23, 2006 | 38.30 | 38.50 | 38.14 | 38.22 | 2,578,272 | -0.09(-0.25%) |
Jun 22, 2006 | 38.41 | 38.76 | 38.19 | 38.31 | 2,735,139 | -0.24(-0.62%) |
Jun 21, 2006 | 38.24 | 38.92 | 38.24 | 38.55 | 2,651,929 | +0.17(+0.43%) |
Jun 20, 2006 | 38.64 | 38.87 | 38.38 | 38.38 | 2,802,012 | -0.12(-0.30%) |
Jun 19, 2006 | 38.84 | 38.95 | 38.25 | 38.50 | 2,525,106 | -0.15(-0.39%) |
Jun 16, 2006 | 38.84 | 39.10 | 38.60 | 38.65 | 3,974,986 | -0.28(-0.72%) |
Jun 15, 2006 | 38.51 | 38.98 | 38.51 | 38.93 | 3,291,443 | +0.40(+1.03%) |
Jun 14, 2006 | 38.08 | 38.54 | 37.92 | 38.53 | 3,657,236 | +0.38(+0.98%) |
Jun 13, 2006 | 38.64 | 38.71 | 38.07 | 38.16 | 5,622,023 | -0.56(-1.44%) |
Jun 12, 2006 | 39.33 | 39.33 | 38.64 | 38.71 | 2,507,107 | -0.55(-1.40%) |
Jun 09, 2006 | 39.43 | 39.62 | 39.00 | 39.26 | 2,791,212 | -0.21(-0.53%) |
Jun 08, 2006 | 39.15 | 39.59 | 38.89 | 39.47 | 3,689,080 | +0.21(+0.53%) |
Jun 07, 2006 | 39.08 | 39.62 | 39.01 | 39.26 | 2,408,805 | +0.11(+0.28%) |
Jun 06, 2006 | 39.16 | 39.36 | 38.65 | 39.15 | 3,487,770 | -0.02(-0.06%) |
Jun 05, 2006 | 39.74 | 39.88 | 39.18 | 39.18 | 2,793,566 | -0.63(-1.58%) |
Jun 02, 2006 | 39.86 | 39.97 | 39.59 | 39.80 | 2,872,484 | -0.10(-0.25%) |
Jun 01, 2006 | 39.68 | 40.07 | 39.66 | 39.91 | 3,669,697 | +0.17(+0.44%) |
May 31, 2006 | 39.59 | 39.83 | 39.34 | 39.73 | 3,723,555 | +0.27(+0.68%) |
May 30, 2006 | 39.60 | 39.74 | 39.27 | 39.46 | 2,690,557 | -0.27(-0.67%) |
May 26, 2006 | 40.11 | 40.19 | 39.53 | 39.73 | 2,422,097 | -0.45(-1.11%) |
May 25, 2006 | 40.30 | 40.30 | 39.64 | 40.18 | 3,237,447 | +0.20(+0.49%) |
May 24, 2006 | 39.91 | 40.37 | 39.72 | 39.98 | 4,108,731 | -0.12(-0.29%) |
May 23, 2006 | 40.52 | 40.70 | 40.01 | 40.10 | 4,179,896 | -0.48(-1.17%) |
May 22, 2006 | 40.61 | 40.92 | 40.35 | 40.58 | 3,132,776 | -0.15(-0.37%) |
May 19, 2006 | 41.07 | 41.11 | 40.59 | 40.73 | 4,011,260 | -0.16(-0.39%) |
May 18, 2006 | 40.57 | 41.13 | 40.45 | 40.89 | 5,235,877 | +0.31(+0.77%) |
May 17, 2006 | 40.95 | 41.27 | 40.26 | 40.58 | 3,484,862 | -0.84(-2.02%) |
May 16, 2006 | 41.17 | 41.49 | 40.97 | 41.41 | 2,510,845 | +0.17(+0.42%) |
May 15, 2006 | 40.53 | 41.32 | 40.46 | 41.24 | 2,972,447 | +0.52(+1.28%) |
May 12, 2006 | 41.29 | 41.35 | 40.61 | 40.72 | 3,244,231 | -0.67(-1.62%) |
May 11, 2006 | 41.33 | 41.50 | 41.23 | 41.39 | 3,894,406 | -0.01(-0.04%) |
May 10, 2006 | 41.17 | 41.51 | 41.11 | 41.41 | 2,585,056 | -0.01(-0.02%) |
May 09, 2006 | 41.60 | 41.64 | 41.18 | 41.41 | 3,376,315 | -0.20(-0.47%) |
May 08, 2006 | 40.99 | 41.67 | 40.91 | 41.61 | 3,430,312 | +0.53(+1.30%) |
May 05, 2006 | 41.17 | 41.26 | 40.97 | 41.08 | 3,374,100 | -0.01(-0.02%) |
May 04, 2006 | 41.06 | 41.17 | 40.96 | 41.08 | 2,574,257 | +0.12(+0.28%) |
May 03, 2006 | 40.87 | 41.17 | 40.58 | 40.97 | 2,897,960 | -0.05(-0.12%) |
May 02, 2006 | 40.92 | 41.13 | 40.77 | 41.02 | 3,810,365 | +0.26(+0.64%) |
May 01, 2006 | 40.88 | 41.07 | 40.60 | 40.76 | 4,200,803 | -0.04(-0.11%) |
Apr 28, 2006 | 40.56 | 40.84 | 40.34 | 40.80 | 4,284,290 | +0.39(+0.97%) |
Apr 27, 2006 | 40.32 | 40.68 | 40.13 | 40.41 | 3,235,785 | +0.09(+0.23%) |
Apr 26, 2006 | 40.35 | 40.45 | 40.11 | 40.32 | 2,841,471 | +0.14(+0.34%) |
Apr 25, 2006 | 40.13 | 40.52 | 39.94 | 40.18 | 2,915,405 | -0.01(-0.04%) |
Apr 24, 2006 | 40.19 | 40.38 | 39.80 | 40.19 | 4,240,539 | +0.00(+0.00%) |
Apr 21, 2006 | 40.26 | 40.45 | 40.07 | 40.19 | 5,189,634 | +0.16(+0.40%) |
Apr 20, 2006 | 39.98 | 40.18 | 39.76 | 40.04 | 8,178,558 | +0.44(+1.11%) |
Apr 19, 2006 | 38.89 | 39.80 | 38.82 | 39.59 | 13,554,135 | +2.07(+5.52%) |
Apr 18, 2006 | 35.77 | 37.62 | 36.52 | 37.52 | 7,521,321 | +1.11(+3.03%) |
Apr 17, 2006 | 36.51 | 36.75 | 36.33 | 36.42 | 2,757,707 | -0.13(-0.36%) |
Apr 13, 2006 | 36.52 | 36.62 | 36.39 | 36.55 | 3,792,920 | +0.03(+0.08%) |
Apr 12, 2006 | 36.47 | 36.87 | 36.40 | 36.52 | 6,728,539 | +0.04(+0.12%) |
Apr 11, 2006 | 36.90 | 36.95 | 36.37 | 36.47 | 6,527,783 | -0.43(-1.15%) |
Apr 10, 2006 | 36.89 | 37.07 | 36.81 | 36.90 | 2,586,164 | -0.09(-0.25%) |
Apr 07, 2006 | 37.40 | 37.66 | 36.93 | 36.99 | 3,080,856 | -0.42(-1.12%) |
Apr 06, 2006 | 37.41 | 37.54 | 37.28 | 37.41 | 3,363,162 | -0.14(-0.37%) |
Apr 05, 2006 | 37.85 | 38.05 | 37.45 | 37.55 | 3,816,595 | -0.20(-0.54%) |
Apr 04, 2006 | 37.76 | 37.97 | 37.58 | 37.75 | 3,004,845 | -0.07(-0.19%) |
Apr 03, 2006 | 37.77 | 38.07 | 37.57 | 37.83 | 3,450,803 | +0.19(+0.50%) |
Mar 31, 2006 | 37.83 | 37.83 | 37.45 | 37.64 | 4,119,392 | -0.02(-0.06%) |
Mar 30, 2006 | 37.77 | 37.93 | 37.59 | 37.66 | 5,312,165 | -0.19(-0.50%) |
Mar 29, 2006 | 37.64 | 38.09 | 37.33 | 37.85 | 5,503,369 | +0.25(+0.67%) |
Mar 28, 2006 | 37.85 | 37.89 | 37.41 | 37.59 | 4,754,199 | -0.35(-0.91%) |
Mar 27, 2006 | 38.38 | 38.39 | 37.81 | 37.94 | 4,482,416 | -0.51(-1.32%) |
Mar 24, 2006 | 38.43 | 38.69 | 38.06 | 38.45 | 2,624,515 | -0.13(-0.34%) |
Mar 23, 2006 | 38.55 | 38.82 | 38.41 | 38.58 | 3,726,739 | -0.12(-0.32%) |
Mar 22, 2006 | 38.14 | 38.78 | 38.14 | 38.70 | 3,237,447 | -0.01(-0.04%) |
Mar 21, 2006 | 39.12 | 39.26 | 38.35 | 38.71 | 5,240,723 | -0.69(-1.74%) |
Mar 20, 2006 | 39.69 | 39.78 | 39.17 | 39.40 | 4,143,760 | -0.20(-0.49%) |
Mar 17, 2006 | 39.18 | 39.65 | 39.10 | 39.59 | 5,803,950 | +0.26(+0.66%) |
Mar 16, 2006 | 39.74 | 39.83 | 39.21 | 39.33 | 5,083,579 | -0.28(-0.71%) |
Mar 15, 2006 | 39.53 | 39.67 | 39.29 | 39.62 | 3,400,406 | +0.05(+0.13%) |
Mar 14, 2006 | 39.39 | 39.72 | 39.33 | 39.57 | 3,759,691 | +0.17(+0.42%) |
Mar 13, 2006 | 39.36 | 39.71 | 39.28 | 39.40 | 3,108,408 | -0.01(-0.02%) |
Mar 10, 2006 | 39.07 | 39.52 | 39.00 | 39.41 | 3,557,688 | +0.12(+0.31%) |
Mar 09, 2006 | 39.18 | 39.50 | 39.18 | 39.28 | 3,198,680 | +0.03(+0.07%) |
Mar 08, 2006 | 39.26 | 39.36 | 38.77 | 39.26 | 4,129,776 | +0.07(+0.18%) |
Mar 07, 2006 | 39.15 | 39.28 | 38.95 | 39.18 | 2,462,940 | -0.02(-0.06%) |
Mar 06, 2006 | 39.35 | 39.58 | 39.12 | 39.20 | 2,280,736 | -0.19(-0.48%) |
Mar 03, 2006 | 39.36 | 39.57 | 39.19 | 39.39 | 4,621,700 | -0.08(-0.20%) |
Mar 02, 2006 | 39.37 | 39.65 | 38.93 | 39.47 | 7,272,521 | -0.07(-0.18%) |
Mar 01, 2006 | 39.47 | 39.70 | 39.26 | 39.54 | 4,683,450 | -0.02(-0.05%) |
Feb 28, 2006 | 39.69 | 39.71 | 39.23 | 39.57 | 3,894,406 | -0.12(-0.31%) |
Feb 27, 2006 | 39.70 | 39.90 | 39.51 | 39.69 | 3,067,703 | +0.04(+0.09%) |
Feb 24, 2006 | 39.26 | 39.71 | 39.07 | 39.65 | 4,415,820 | +0.30(+0.75%) |
Feb 23, 2006 | 39.57 | 39.57 | 39.18 | 39.36 | 4,102,086 | -0.15(-0.38%) |
Feb 22, 2006 | 39.07 | 39.60 | 39.07 | 39.51 | 4,819,688 | +0.64(+1.65%) |
Feb 21, 2006 | 39.00 | 39.06 | 38.71 | 38.87 | 5,447,157 | -0.35(-0.90%) |
Feb 17, 2006 | 39.03 | 39.28 | 38.93 | 39.22 | 3,078,364 | +0.10(+0.26%) |
Feb 16, 2006 | 38.87 | 39.12 | 38.55 | 39.12 | 6,704,726 | +0.18(+0.46%) |
Feb 15, 2006 | 38.68 | 38.96 | 38.58 | 38.94 | 3,712,617 | +0.19(+0.48%) |
Feb 14, 2006 | 38.02 | 39.13 | 38.02 | 38.75 | 5,571,903 | +0.73(+1.92%) |
Feb 13, 2006 | 38.24 | 38.43 | 37.78 | 38.02 | 1,731,216 | -0.20(-0.53%) |
Feb 10, 2006 | 37.89 | 38.35 | 37.89 | 38.22 | 2,434,419 | +0.24(+0.63%) |
Feb 09, 2006 | 37.64 | 38.27 | 37.57 | 37.98 | 3,795,828 | +0.33(+0.86%) |
Feb 08, 2006 | 37.76 | 37.76 | 37.38 | 37.66 | 3,837,363 | +0.05(+0.13%) |
Feb 07, 2006 | 37.72 | 37.87 | 37.57 | 37.61 | 2,602,916 | -0.41(-1.08%) |
Feb 06, 2006 | 37.64 | 38.13 | 37.59 | 38.02 | 4,719,032 | +0.45(+1.21%) |
Feb 03, 2006 | 37.59 | 37.98 | 37.31 | 37.57 | 4,589,717 | -0.06(-0.17%) |
Feb 02, 2006 | 37.72 | 37.95 | 37.43 | 37.63 | 6,363,162 | +0.00(+0.00%) |
Feb 01, 2006 | 37.56 | 38.45 | 37.56 | 37.63 | 8,825,272 | +0.04(+0.10%) |
Jan 31, 2006 | 37.60 | 37.67 | 37.40 | 37.59 | 7,628,346 | -0.10(-0.27%) |
Jan 30, 2006 | 37.56 | 37.82 | 37.12 | 37.70 | 4,043,382 | +0.12(+0.31%) |
Jan 27, 2006 | 37.91 | 38.11 | 37.51 | 37.58 | 4,102,224 | -0.34(-0.90%) |
Jan 26, 2006 | 37.58 | 38.57 | 36.86 | 37.92 | 7,722,909 | +1.40(+3.84%) |
Jan 25, 2006 | 37.23 | 37.41 | 36.27 | 36.52 | 6,637,576 | -0.52(-1.40%) |
Jan 24, 2006 | 37.72 | 37.85 | 36.82 | 37.04 | 6,367,869 | -0.77(-2.04%) |
Jan 23, 2006 | 37.82 | 38.05 | 37.75 | 37.81 | 2,401,329 | +0.10(+0.27%) |
Jan 20, 2006 | 38.06 | 38.13 | 37.62 | 37.71 | 3,900,498 | -0.47(-1.23%) |
Jan 19, 2006 | 38.71 | 38.79 | 38.10 | 38.18 | 4,310,873 | -0.45(-1.16%) |
Jan 18, 2006 | 38.86 | 39.07 | 38.40 | 38.63 | 4,818,719 | -0.65(-1.66%) |
Jan 17, 2006 | 39.30 | 39.33 | 38.92 | 39.28 | 3,735,047 | -0.22(-0.55%) |
Jan 13, 2006 | 39.58 | 39.72 | 39.11 | 39.49 | 2,829,287 | -0.09(-0.22%) |
Jan 12, 2006 | 40.11 | 40.14 | 39.55 | 39.58 | 3,802,612 | -0.54(-1.35%) |
Jan 11, 2006 | 40.12 | 40.51 | 40.01 | 40.12 | 4,453,479 | -0.14(-0.34%) |
Jan 10, 2006 | 39.47 | 40.44 | 39.43 | 40.26 | 8,123,869 | +0.79(+1.99%) |
Jan 09, 2006 | 39.68 | 39.68 | 39.30 | 39.47 | 3,008,307 | -0.14(-0.35%) |
Jan 06, 2006 | 39.69 | 39.76 | 39.30 | 39.61 | 3,152,852 | +0.01(+0.04%) |
Jan 05, 2006 | 39.44 | 39.65 | 39.34 | 39.59 | 3,580,948 | +0.11(+0.27%) |
Jan 04, 2006 | 39.64 | 39.87 | 39.44 | 39.49 | 3,525,013 | -0.04(-0.11%) |
Jan 03, 2006 | 39.28 | 39.62 | 38.82 | 39.53 | 4,419,697 | +0.48(+1.22%) |
Dec 30, 2005 | 39.15 | 39.23 | 38.87 | 39.05 | 2,123,730 | -0.17(-0.42%) |
Dec 29, 2005 | 39.34 | 39.53 | 39.17 | 39.22 | 2,509,876 | -0.14(-0.35%) |
Dec 28, 2005 | 39.69 | 39.73 | 39.36 | 39.36 | 1,707,125 | -0.04(-0.11%) |
Dec 27, 2005 | 39.58 | 39.82 | 39.34 | 39.40 | 2,148,790 | -0.15(-0.38%) |
Dec 23, 2005 | 39.67 | 39.72 | 39.43 | 39.55 | 1,907,744 | -0.12(-0.31%) |
Dec 22, 2005 | 39.33 | 39.73 | 39.33 | 39.67 | 2,511,122 | +0.21(+0.53%) |
Dec 21, 2005 | 39.54 | 39.77 | 39.36 | 39.46 | 2,556,119 | +0.14(+0.35%) |
Dec 20, 2005 | 38.97 | 39.54 | 38.95 | 39.33 | 2,654,698 | +0.21(+0.54%) |
Dec 19, 2005 | 39.21 | 39.62 | 38.94 | 39.12 | 4,164,113 | -0.09(-0.24%) |
Dec 16, 2005 | 39.55 | 39.72 | 39.05 | 39.21 | 4,805,289 | -0.34(-0.86%) |
Dec 15, 2005 | 39.95 | 40.00 | 39.46 | 39.55 | 3,197,295 | -0.40(-0.99%) |
Dec 14, 2005 | 39.94 | 40.21 | 39.87 | 39.95 | 3,148,837 | +0.22(+0.55%) |
Dec 13, 2005 | 39.49 | 39.95 | 39.44 | 39.73 | 3,352,363 | +0.16(+0.40%) |
Dec 12, 2005 | 39.93 | 40.06 | 39.31 | 39.57 | 3,088,748 | -0.35(-0.89%) |
Dec 09, 2005 | 39.83 | 40.22 | 39.63 | 39.93 | 1,743,677 | +0.04(+0.11%) |
Dec 08, 2005 | 39.76 | 40.16 | 39.59 | 39.88 | 2,399,114 | +0.06(+0.16%) |
Dec 07, 2005 | 39.78 | 40.06 | 39.69 | 39.82 | 3,074,072 | -0.03(-0.07%) |
Dec 06, 2005 | 39.91 | 40.33 | 39.80 | 39.85 | 2,564,842 | -0.01(-0.04%) |
Dec 05, 2005 | 40.35 | 40.38 | 39.69 | 39.86 | 4,071,764 | -0.47(-1.16%) |
Dec 02, 2005 | 40.45 | 40.63 | 39.89 | 40.33 | 4,207,864 | -0.31(-0.76%) |
Dec 01, 2005 | 40.52 | 40.95 | 40.37 | 40.64 | 4,000,046 | +0.12(+0.30%) |
Nov 30, 2005 | 41.17 | 41.46 | 40.40 | 40.52 | 4,635,961 | -0.69(-1.68%) |
Nov 29, 2005 | 41.02 | 41.44 | 40.97 | 41.21 | 2,278,106 | +0.20(+0.48%) |
Nov 28, 2005 | 41.52 | 41.49 | 41.00 | 41.02 | 2,893,391 | -0.50(-1.20%) |
Nov 25, 2005 | 41.66 | 41.66 | 41.25 | 41.52 | 1,072,318 | +0.05(+0.12%) |
Nov 23, 2005 | 41.28 | 41.83 | 41.05 | 41.47 | 2,615,100 | +0.21(+0.51%) |
Nov 22, 2005 | 41.11 | 41.42 | 40.83 | 41.26 | 2,839,533 | +0.22(+0.55%) |
Nov 21, 2005 | 41.57 | 41.70 | 40.89 | 41.03 | 3,173,204 | -0.39(-0.94%) |
Nov 18, 2005 | 41.00 | 41.49 | 40.92 | 41.42 | 4,778,844 | +0.43(+1.04%) |
Nov 17, 2005 | 41.00 | 41.13 | 40.58 | 41.00 | 2,732,093 | +0.22(+0.53%) |
Nov 16, 2005 | 40.89 | 40.98 | 40.57 | 40.78 | 2,816,549 | +0.07(+0.18%) |
Nov 15, 2005 | 41.21 | 41.29 | 40.63 | 40.71 | 4,855,132 | -0.72(-1.74%) |
Nov 14, 2005 | 40.81 | 41.60 | 40.71 | 41.43 | 3,661,943 | +0.35(+0.86%) |
Nov 11, 2005 | 41.17 | 41.29 | 40.77 | 41.08 | 3,511,307 | -0.09(-0.23%) |
Nov 10, 2005 | 40.12 | 41.17 | 40.12 | 41.17 | 5,160,144 | +0.84(+2.08%) |
Nov 09, 2005 | 40.11 | 40.44 | 40.09 | 40.33 | 3,103,424 | +0.17(+0.43%) |
Nov 08, 2005 | 40.25 | 40.30 | 40.00 | 40.16 | 3,266,245 | -0.09(-0.22%) |
Nov 07, 2005 | 39.83 | 40.33 | 39.85 | 40.24 | 4,226,417 | +0.41(+1.03%) |
Nov 04, 2005 | 39.92 | 40.08 | 39.41 | 39.83 | 3,538,166 | +0.01(+0.02%) |
Nov 03, 2005 | 40.29 | 40.37 | 39.71 | 39.83 | 5,879,684 | +0.00(+0.00%) |
Nov 02, 2005 | 38.82 | 39.85 | 38.76 | 39.83 | 7,842,532 | +1.08(+2.80%) |
Nov 01, 2005 | 38.15 | 39.00 | 37.99 | 38.74 | 5,662,867 | +0.61(+1.61%) |
Oct 31, 2005 | 38.12 | 38.42 | 38.07 | 38.13 | 5,112,100 | +0.07(+0.19%) |
Oct 28, 2005 | 37.63 | 38.09 | 37.59 | 38.06 | 3,655,852 | +0.45(+1.19%) |
Oct 27, 2005 | 37.74 | 38.05 | 37.57 | 37.61 | 3,365,931 | -0.13(-0.34%) |
Oct 26, 2005 | 37.49 | 38.10 | 37.39 | 37.74 | 4,808,196 | +0.25(+0.65%) |
Oct 25, 2005 | 38.11 | 38.13 | 37.28 | 37.49 | 6,074,903 | -0.61(-1.59%) |
Oct 24, 2005 | 38.53 | 38.79 | 37.95 | 38.10 | 7,097,378 | -0.32(-0.85%) |
Oct 21, 2005 | 38.42 | 39.12 | 38.14 | 38.42 | 6,532,352 | +0.13(+0.34%) |
Oct 20, 2005 | 38.86 | 39.23 | 38.05 | 38.29 | 8,437,881 | -1.00(-2.54%) |
Oct 19, 2005 | 38.24 | 39.31 | 37.75 | 39.29 | 5,521,368 | +0.74(+1.91%) |
Oct 18, 2005 | 38.84 | 38.87 | 38.41 | 38.55 | 4,282,490 | -0.53(-1.35%) |
Oct 17, 2005 | 39.00 | 39.09 | 38.65 | 39.08 | 3,339,486 | -0.02(-0.06%) |
Oct 14, 2005 | 38.87 | 39.26 | 38.62 | 39.10 | 3,798,458 | +0.23(+0.59%) |
Oct 13, 2005 | 38.43 | 38.94 | 38.42 | 38.87 | 3,366,900 | +0.23(+0.60%) |
Oct 12, 2005 | 38.71 | 39.29 | 38.45 | 38.64 | 3,501,476 | -0.20(-0.52%) |
Oct 11, 2005 | 38.79 | 39.06 | 38.71 | 38.84 | 3,040,705 | -0.05(-0.13%) |
Oct 10, 2005 | 39.07 | 39.33 | 38.76 | 38.89 | 2,569,965 | -0.18(-0.46%) |
Oct 07, 2005 | 39.03 | 39.21 | 38.74 | 39.07 | 3,170,297 | +0.19(+0.50%) |
Oct 06, 2005 | 38.98 | 39.13 | 38.69 | 38.88 | 3,215,986 | -0.05(-0.13%) |
Oct 05, 2005 | 39.89 | 39.89 | 38.89 | 38.93 | 2,731,678 | -0.53(-1.34%) |
Oct 04, 2005 | 39.82 | 39.95 | 39.28 | 39.46 | 3,082,518 | -0.18(-0.46%) |