Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.73 | 38.73 | 38.23 | 38.71 | 74,500 | +0.02(+0.05%) |
Nov 29, 2006 | 38.61 | 38.75 | 38.20 | 38.69 | 108,500 | +0.09(+0.23%) |
Nov 28, 2006 | 38.15 | 38.63 | 38.15 | 38.60 | 62,600 | +0.36(+0.94%) |
Nov 27, 2006 | 38.25 | 38.32 | 38.20 | 38.24 | 52,600 | -0.07(-0.18%) |
Nov 24, 2006 | 38.35 | 38.37 | 38.30 | 38.31 | 18,500 | -0.04(-0.10%) |
Nov 22, 2006 | 38.68 | 38.71 | 38.20 | 38.35 | 38,000 | -0.31(-0.80%) |
Nov 21, 2006 | 38.72 | 38.86 | 38.66 | 38.66 | 70,100 | -0.10(-0.26%) |
Nov 20, 2006 | 38.65 | 38.82 | 38.50 | 38.76 | 92,300 | +0.17(+0.44%) |
Nov 17, 2006 | 38.34 | 38.61 | 38.04 | 38.59 | 85,300 | +0.29(+0.76%) |
Nov 16, 2006 | 38.08 | 38.50 | 38.03 | 38.30 | 103,800 | +0.22(+0.58%) |
Nov 15, 2006 | 38.05 | 38.42 | 37.91 | 38.08 | 140,400 | +0.52(+1.38%) |
Nov 14, 2006 | 37.68 | 37.69 | 37.36 | 37.56 | 153,000 | +0.13(+0.35%) |
Nov 13, 2006 | 37.40 | 37.83 | 37.31 | 37.43 | 98,400 | +0.13(+0.35%) |
Nov 10, 2006 | 37.50 | 37.55 | 37.25 | 37.30 | 58,000 | -0.08(-0.21%) |
Nov 09, 2006 | 37.70 | 37.75 | 37.30 | 37.38 | 106,300 | +0.13(+0.35%) |
Nov 08, 2006 | 37.06 | 37.25 | 37.00 | 37.25 | 99,300 | +0.09(+0.24%) |
Nov 07, 2006 | 37.25 | 37.26 | 36.88 | 37.16 | 93,000 | +0.08(+0.22%) |
Nov 06, 2006 | 37.00 | 37.22 | 36.74 | 37.08 | 108,500 | +0.07(+0.19%) |
Nov 03, 2006 | 36.73 | 37.18 | 36.62 | 37.01 | 160,500 | -0.63(-1.67%) |
Nov 02, 2006 | 38.05 | 38.30 | 37.13 | 37.64 | 355,100 | -0.87(-2.26%) |
Nov 01, 2006 | 38.72 | 39.00 | 38.25 | 38.51 | 189,200 | -0.58(-1.48%) |
Oct 31, 2006 | 38.50 | 39.25 | 38.50 | 39.09 | 96,300 | +0.59(+1.53%) |
Oct 30, 2006 | 38.82 | 39.03 | 38.30 | 38.50 | 107,900 | -0.22(-0.57%) |
Oct 27, 2006 | 38.76 | 39.10 | 38.60 | 38.72 | 93,000 | -0.24(-0.62%) |
Oct 26, 2006 | 39.07 | 39.10 | 38.30 | 38.96 | 163,500 | -0.15(-0.38%) |
Oct 25, 2006 | 38.95 | 39.41 | 38.90 | 39.11 | 93,700 | +0.08(+0.20%) |
Oct 24, 2006 | 38.85 | 39.12 | 38.60 | 39.03 | 127,200 | +0.20(+0.52%) |
Oct 23, 2006 | 38.65 | 38.90 | 38.59 | 38.83 | 78,000 | +0.23(+0.60%) |
Oct 20, 2006 | 38.48 | 38.60 | 38.25 | 38.60 | 59,200 | +0.11(+0.29%) |
Oct 19, 2006 | 38.00 | 38.50 | 38.00 | 38.49 | 69,500 | +0.50(+1.32%) |
Oct 18, 2006 | 38.05 | 38.05 | 37.85 | 37.99 | 122,800 | -0.11(-0.29%) |
Oct 17, 2006 | 37.90 | 38.18 | 37.90 | 38.10 | 162,200 | +0.02(+0.05%) |
Oct 16, 2006 | 37.90 | 38.08 | 37.75 | 38.08 | 61,900 | +0.22(+0.58%) |
Oct 13, 2006 | 37.35 | 37.88 | 37.25 | 37.86 | 90,000 | +0.53(+1.42%) |
Oct 12, 2006 | 36.82 | 37.36 | 36.82 | 37.33 | 71,600 | +0.43(+1.17%) |
Oct 11, 2006 | 37.00 | 37.05 | 36.81 | 36.90 | 74,100 | +0.05(+0.14%) |
Oct 10, 2006 | 36.75 | 37.08 | 36.69 | 36.85 | 69,800 | -0.01(-0.03%) |
Oct 09, 2006 | 36.90 | 37.14 | 36.86 | 36.86 | 43,100 | +0.01(+0.03%) |
Oct 06, 2006 | 37.10 | 37.19 | 36.81 | 36.85 | 99,200 | -0.33(-0.89%) |
Oct 05, 2006 | 36.90 | 37.30 | 36.90 | 37.18 | 129,200 | +0.08(+0.22%) |
Oct 04, 2006 | 37.20 | 37.20 | 36.93 | 37.10 | 76,400 | +0.06(+0.16%) |
Oct 03, 2006 | 37.25 | 37.33 | 37.04 | 37.04 | 74,900 | -0.18(-0.48%) |
Oct 02, 2006 | 36.95 | 37.29 | 36.80 | 37.22 | 133,900 | +0.32(+0.87%) |
Sep 29, 2006 | 36.84 | 36.95 | 36.69 | 36.90 | 90,100 | +0.15(+0.41%) |
Sep 28, 2006 | 36.60 | 36.88 | 36.60 | 36.75 | 86,600 | +0.23(+0.63%) |
Sep 27, 2006 | 36.34 | 36.55 | 36.01 | 36.52 | 58,900 | +0.18(+0.50%) |
Sep 26, 2006 | 36.31 | 36.55 | 36.13 | 36.34 | 70,000 | +0.02(+0.06%) |
Sep 25, 2006 | 36.03 | 36.65 | 35.92 | 36.32 | 105,500 | +0.06(+0.17%) |
Sep 22, 2006 | 36.35 | 36.40 | 36.05 | 36.26 | 69,900 | -0.15(-0.41%) |
Sep 21, 2006 | 36.09 | 36.52 | 36.03 | 36.41 | 95,900 | +0.16(+0.44%) |
Sep 20, 2006 | 36.80 | 36.89 | 36.20 | 36.25 | 114,600 | -0.47(-1.28%) |
Sep 19, 2006 | 36.75 | 36.92 | 36.50 | 36.72 | 99,500 | -0.13(-0.35%) |
Sep 18, 2006 | 36.88 | 36.95 | 36.75 | 36.85 | 66,900 | +0.05(+0.14%) |
Sep 15, 2006 | 36.73 | 36.85 | 36.70 | 36.80 | 107,300 | +0.07(+0.19%) |
Sep 14, 2006 | 36.52 | 36.80 | 36.52 | 36.73 | 78,400 | +0.14(+0.38%) |
Sep 13, 2006 | 36.06 | 36.72 | 36.06 | 36.59 | 74,800 | +0.44(+1.22%) |
Sep 12, 2006 | 36.10 | 36.31 | 36.05 | 36.15 | 76,000 | -0.07(-0.19%) |
Sep 11, 2006 | 36.45 | 36.49 | 36.13 | 36.22 | 140,400 | -0.26(-0.71%) |
Sep 08, 2006 | 36.66 | 36.76 | 36.41 | 36.48 | 56,700 | -0.21(-0.57%) |
Sep 07, 2006 | 36.70 | 36.72 | 36.21 | 36.69 | 172,100 | +0.01(+0.03%) |
Sep 06, 2006 | 37.00 | 37.16 | 36.56 | 36.68 | 135,400 | -0.24(-0.65%) |
Sep 05, 2006 | 36.82 | 36.98 | 36.80 | 36.92 | 67,600 | -0.01(-0.03%) |
Sep 01, 2006 | 36.95 | 37.29 | 36.80 | 36.93 | 87,000 | +0.08(+0.22%) |
Aug 31, 2006 | 36.90 | 36.90 | 36.70 | 36.85 | 73,500 | +0.08(+0.22%) |
Aug 30, 2006 | 36.65 | 36.82 | 36.60 | 36.77 | 69,800 | +0.00(+0.00%) |
Aug 29, 2006 | 36.75 | 36.82 | 36.56 | 36.77 | 96,100 | -0.02(-0.05%) |
Aug 28, 2006 | 36.90 | 36.93 | 36.59 | 36.79 | 96,700 | +0.14(+0.38%) |
Aug 25, 2006 | 36.46 | 36.70 | 36.46 | 36.65 | 72,700 | +0.18(+0.49%) |
Aug 24, 2006 | 36.46 | 36.65 | 36.25 | 36.47 | 95,300 | +0.02(+0.05%) |
Aug 23, 2006 | 36.56 | 36.70 | 36.32 | 36.45 | 80,100 | -0.10(-0.27%) |
Aug 22, 2006 | 36.45 | 36.60 | 36.26 | 36.55 | 94,100 | +0.24(+0.66%) |
Aug 21, 2006 | 36.24 | 36.49 | 36.18 | 36.31 | 58,800 | +0.06(+0.17%) |
Aug 18, 2006 | 36.25 | 36.33 | 36.05 | 36.25 | 114,600 | +0.06(+0.17%) |
Aug 17, 2006 | 35.95 | 36.27 | 35.87 | 36.19 | 88,300 | -0.04(-0.11%) |
Aug 16, 2006 | 36.15 | 36.31 | 35.80 | 36.23 | 96,600 | +0.23(+0.64%) |
Aug 15, 2006 | 36.20 | 36.20 | 35.90 | 36.00 | 116,100 | +0.18(+0.50%) |
Aug 14, 2006 | 36.10 | 36.17 | 35.75 | 35.82 | 79,000 | -0.03(-0.08%) |
Aug 11, 2006 | 35.70 | 35.90 | 35.63 | 35.85 | 58,600 | +0.20(+0.56%) |
Aug 10, 2006 | 35.30 | 35.65 | 35.00 | 35.65 | 132,400 | +0.17(+0.48%) |
Aug 09, 2006 | 36.22 | 36.23 | 35.41 | 35.48 | 128,500 | -0.34(-0.95%) |
Aug 08, 2006 | 35.90 | 36.03 | 35.65 | 35.82 | 78,300 | +0.07(+0.20%) |
Aug 07, 2006 | 35.75 | 35.88 | 35.50 | 35.75 | 71,800 | +0.15(+0.42%) |
Aug 04, 2006 | 35.82 | 35.99 | 35.38 | 35.60 | 79,700 | -0.07(-0.20%) |
Aug 03, 2006 | 35.37 | 35.99 | 35.03 | 35.67 | 133,400 | +0.35(+0.99%) |
Aug 02, 2006 | 35.30 | 35.50 | 35.10 | 35.32 | 74,000 | -0.36(-1.01%) |
Aug 01, 2006 | 35.50 | 35.93 | 35.44 | 35.68 | 136,100 | +0.18(+0.51%) |
Jul 31, 2006 | 35.05 | 35.60 | 35.05 | 35.50 | 158,900 | +0.42(+1.20%) |
Jul 28, 2006 | 35.05 | 35.25 | 34.99 | 35.08 | 117,100 | -0.01(-0.03%) |
Jul 27, 2006 | 34.80 | 35.28 | 34.80 | 35.09 | 159,500 | +0.59(+1.71%) |
Jul 26, 2006 | 34.57 | 34.85 | 34.50 | 34.50 | 90,800 | -0.03(-0.09%) |
Jul 25, 2006 | 34.10 | 34.55 | 34.10 | 34.53 | 84,600 | +0.51(+1.50%) |
Jul 24, 2006 | 33.85 | 34.25 | 33.82 | 34.02 | 101,000 | +0.22(+0.65%) |
Jul 21, 2006 | 34.12 | 34.13 | 33.79 | 33.80 | 65,200 | -0.25(-0.73%) |
Jul 20, 2006 | 34.21 | 34.40 | 34.05 | 34.05 | 72,700 | -0.16(-0.47%) |
Jul 19, 2006 | 33.85 | 34.26 | 33.70 | 34.21 | 102,000 | +0.56(+1.66%) |
Jul 18, 2006 | 33.75 | 34.00 | 33.60 | 33.65 | 66,000 | -0.05(-0.15%) |
Jul 17, 2006 | 33.98 | 34.00 | 33.67 | 33.70 | 61,900 | -0.28(-0.82%) |
Jul 14, 2006 | 33.80 | 34.00 | 33.75 | 33.98 | 69,100 | +0.23(+0.68%) |
Jul 13, 2006 | 34.20 | 34.23 | 33.65 | 33.75 | 110,100 | -0.30(-0.88%) |
Jul 12, 2006 | 34.00 | 34.30 | 33.97 | 34.05 | 95,500 | -0.02(-0.06%) |
Jul 11, 2006 | 34.15 | 34.20 | 33.98 | 34.07 | 69,400 | +0.07(+0.21%) |
Jul 10, 2006 | 34.15 | 34.20 | 33.92 | 34.00 | 65,300 | +0.00(+0.00%) |
Jul 07, 2006 | 34.10 | 34.27 | 33.93 | 34.00 | 84,100 | -0.03(-0.09%) |
Jul 06, 2006 | 33.99 | 34.19 | 33.91 | 34.03 | 68,500 | -0.13(-0.38%) |
Jul 05, 2006 | 34.25 | 34.30 | 33.93 | 34.16 | 70,700 | -0.12(-0.35%) |
Jul 03, 2006 | 33.95 | 34.33 | 33.91 | 34.28 | 20,300 | +0.30(+0.88%) |
Jun 30, 2006 | 34.10 | 34.19 | 33.81 | 33.98 | 80,400 | -0.01(-0.03%) |
Jun 29, 2006 | 34.00 | 34.14 | 33.86 | 33.99 | 57,000 | -0.01(-0.03%) |
Jun 28, 2006 | 34.35 | 34.40 | 33.96 | 34.00 | 107,500 | -0.40(-1.16%) |
Jun 27, 2006 | 34.51 | 34.64 | 34.26 | 34.40 | 62,300 | -0.15(-0.43%) |
Jun 26, 2006 | 34.55 | 34.75 | 34.45 | 34.55 | 52,900 | +0.10(+0.29%) |
Jun 23, 2006 | 33.84 | 34.77 | 33.84 | 34.45 | 129,200 | +0.65(+1.92%) |
Jun 22, 2006 | 33.65 | 33.88 | 33.65 | 33.80 | 61,600 | +0.15(+0.45%) |
Jun 21, 2006 | 33.77 | 34.01 | 33.60 | 33.65 | 60,400 | +0.00(+0.00%) |
Jun 20, 2006 | 33.89 | 33.92 | 33.64 | 33.65 | 65,800 | +0.00(+0.00%) |
Jun 19, 2006 | 34.13 | 34.14 | 33.57 | 33.65 | 55,900 | -0.47(-1.38%) |
Jun 16, 2006 | 33.49 | 34.46 | 33.44 | 34.12 | 145,600 | +0.53(+1.58%) |
Jun 15, 2006 | 33.45 | 33.71 | 33.30 | 33.59 | 108,600 | +0.49(+1.48%) |
Jun 14, 2006 | 33.10 | 33.34 | 33.04 | 33.10 | 158,700 | -0.12(-0.36%) |
Jun 13, 2006 | 33.60 | 33.84 | 33.06 | 33.22 | 126,300 | -0.68(-2.01%) |
Jun 12, 2006 | 34.35 | 34.39 | 33.87 | 33.90 | 121,900 | -0.20(-0.59%) |
Jun 09, 2006 | 34.11 | 34.32 | 33.93 | 34.10 | 68,300 | +0.11(+0.32%) |
Jun 08, 2006 | 34.17 | 34.37 | 33.30 | 33.99 | 131,400 | -0.33(-0.96%) |
Jun 07, 2006 | 34.45 | 34.77 | 34.28 | 34.32 | 84,400 | -0.37(-1.07%) |
Jun 06, 2006 | 34.66 | 34.95 | 34.50 | 34.69 | 86,600 | +0.01(+0.03%) |
Jun 05, 2006 | 35.20 | 35.40 | 34.61 | 34.68 | 84,100 | -0.52(-1.48%) |
Jun 02, 2006 | 34.70 | 35.45 | 34.70 | 35.20 | 119,700 | +0.58(+1.68%) |
Jun 01, 2006 | 34.70 | 34.80 | 34.62 | 34.62 | 101,100 | -0.02(-0.06%) |
May 31, 2006 | 34.00 | 34.75 | 34.00 | 34.64 | 123,600 | +0.59(+1.73%) |
May 30, 2006 | 34.25 | 34.49 | 34.00 | 34.05 | 90,800 | +0.20(+0.59%) |
May 26, 2006 | 33.65 | 33.95 | 33.65 | 33.85 | 68,000 | +0.38(+1.14%) |
May 25, 2006 | 32.86 | 33.59 | 32.86 | 33.47 | 67,100 | +0.55(+1.67%) |
May 24, 2006 | 33.40 | 33.45 | 32.85 | 32.92 | 87,600 | -0.34(-1.02%) |
May 23, 2006 | 32.85 | 33.50 | 32.85 | 33.26 | 108,700 | +0.26(+0.79%) |
May 22, 2006 | 33.10 | 33.11 | 32.60 | 33.00 | 120,200 | -0.26(-0.78%) |
May 19, 2006 | 33.60 | 33.80 | 33.10 | 33.26 | 216,900 | +0.11(+0.33%) |
May 18, 2006 | 33.06 | 33.30 | 33.00 | 33.15 | 92,500 | +0.32(+0.97%) |
May 17, 2006 | 33.60 | 33.65 | 32.68 | 32.83 | 166,800 | -0.98(-2.90%) |
May 16, 2006 | 33.73 | 33.99 | 33.53 | 33.81 | 118,800 | +0.61(+1.84%) |
May 15, 2006 | 33.52 | 33.53 | 33.00 | 33.20 | 124,500 | -0.42(-1.25%) |
May 12, 2006 | 33.75 | 34.10 | 33.30 | 33.62 | 95,100 | -0.23(-0.68%) |
May 11, 2006 | 34.73 | 34.85 | 33.75 | 33.85 | 120,800 | -0.78(-2.25%) |
May 10, 2006 | 34.71 | 34.75 | 34.05 | 34.63 | 172,200 | +0.16(+0.46%) |
May 09, 2006 | 34.30 | 34.62 | 34.08 | 34.47 | 177,700 | +0.03(+0.09%) |
May 08, 2006 | 34.35 | 34.54 | 34.10 | 34.44 | 151,600 | +0.18(+0.53%) |
May 05, 2006 | 34.01 | 34.60 | 34.01 | 34.26 | 125,600 | +0.11(+0.32%) |
May 04, 2006 | 34.15 | 34.55 | 34.05 | 34.15 | 119,300 | -0.75(-2.15%) |
May 03, 2006 | 34.99 | 34.99 | 34.75 | 34.90 | 224,700 | +0.00(+0.00%) |
May 02, 2006 | 34.69 | 35.00 | 34.57 | 34.90 | 232,500 | +0.34(+0.98%) |
May 01, 2006 | 34.60 | 34.69 | 34.25 | 34.56 | 285,500 | +0.60(+1.77%) |
Apr 28, 2006 | 33.88 | 34.18 | 33.46 | 33.96 | 288,200 | +0.56(+1.68%) |
Apr 27, 2006 | 33.15 | 33.41 | 32.97 | 33.40 | 96,200 | +0.29(+0.88%) |
Apr 26, 2006 | 33.15 | 33.69 | 33.00 | 33.11 | 86,800 | +0.14(+0.42%) |
Apr 25, 2006 | 33.48 | 33.59 | 32.96 | 32.97 | 133,300 | -0.33(-0.99%) |
Apr 24, 2006 | 33.34 | 33.40 | 33.10 | 33.30 | 119,200 | -0.04(-0.12%) |
Apr 21, 2006 | 33.01 | 33.39 | 33.01 | 33.34 | 107,000 | +0.23(+0.69%) |
Apr 20, 2006 | 33.25 | 33.30 | 32.87 | 33.11 | 120,400 | -0.14(-0.42%) |
Apr 19, 2006 | 33.13 | 33.29 | 33.00 | 33.25 | 101,800 | +0.12(+0.36%) |
Apr 18, 2006 | 32.90 | 33.15 | 32.60 | 33.13 | 135,500 | +0.14(+0.42%) |
Apr 17, 2006 | 32.95 | 33.17 | 32.87 | 32.99 | 98,700 | +0.19(+0.58%) |
Apr 13, 2006 | 33.02 | 33.14 | 32.64 | 32.80 | 179,700 | -0.22(-0.67%) |
Apr 12, 2006 | 33.22 | 33.50 | 33.00 | 33.02 | 120,400 | -0.03(-0.09%) |
Apr 11, 2006 | 33.81 | 34.10 | 32.71 | 33.05 | 191,200 | -0.75(-2.22%) |
Apr 10, 2006 | 33.70 | 34.25 | 33.69 | 33.80 | 116,800 | -0.09(-0.27%) |
Apr 07, 2006 | 33.62 | 34.40 | 33.60 | 33.89 | 249,800 | +0.40(+1.19%) |
Apr 06, 2006 | 33.30 | 33.50 | 33.19 | 33.49 | 123,600 | +0.22(+0.66%) |
Apr 05, 2006 | 33.10 | 33.39 | 33.10 | 33.27 | 145,500 | +0.12(+0.36%) |
Apr 04, 2006 | 33.00 | 33.20 | 32.90 | 33.15 | 121,300 | +0.06(+0.18%) |
Apr 03, 2006 | 33.10 | 33.12 | 32.81 | 33.09 | 176,000 | +0.22(+0.67%) |
Mar 31, 2006 | 32.96 | 33.08 | 32.80 | 32.87 | 120,300 | -0.08(-0.24%) |
Mar 30, 2006 | 32.92 | 33.00 | 32.67 | 32.95 | 145,100 | +0.03(+0.09%) |
Mar 29, 2006 | 32.83 | 33.05 | 32.65 | 32.92 | 202,900 | +0.32(+0.98%) |
Mar 28, 2006 | 32.77 | 32.89 | 32.58 | 32.60 | 90,300 | +0.07(+0.22%) |
Mar 27, 2006 | 33.05 | 33.05 | 32.40 | 32.53 | 168,800 | -0.39(-1.18%) |
Mar 24, 2006 | 32.68 | 33.17 | 32.65 | 32.92 | 232,900 | +0.38(+1.17%) |
Mar 23, 2006 | 31.72 | 33.00 | 31.71 | 32.54 | 347,700 | +0.61(+1.91%) |
Mar 22, 2006 | 31.50 | 32.06 | 31.50 | 31.93 | 401,800 | +0.83(+2.67%) |
Mar 21, 2006 | 31.18 | 31.23 | 31.00 | 31.10 | 91,400 | +0.02(+0.06%) |
Mar 20, 2006 | 31.40 | 31.40 | 31.05 | 31.08 | 76,700 | -0.32(-1.02%) |
Mar 17, 2006 | 31.30 | 31.50 | 31.16 | 31.40 | 99,000 | -0.03(-0.10%) |
Mar 16, 2006 | 30.92 | 31.49 | 30.92 | 31.43 | 75,100 | +0.43(+1.39%) |
Mar 15, 2006 | 30.85 | 31.14 | 30.85 | 31.00 | 158,200 | +0.01(+0.03%) |
Mar 14, 2006 | 31.05 | 31.20 | 30.90 | 30.99 | 134,100 | -0.09(-0.29%) |
Mar 13, 2006 | 31.13 | 31.20 | 31.00 | 31.08 | 130,200 | -0.05(-0.16%) |
Mar 10, 2006 | 31.00 | 31.40 | 30.80 | 31.13 | 119,600 | +0.11(+0.35%) |
Mar 09, 2006 | 30.97 | 31.09 | 30.91 | 31.02 | 225,200 | +0.12(+0.39%) |
Mar 08, 2006 | 30.95 | 30.95 | 30.68 | 30.90 | 279,000 | +0.00(+0.00%) |
Mar 07, 2006 | 31.00 | 31.00 | 30.75 | 30.90 | 146,600 | -0.02(-0.06%) |
Mar 06, 2006 | 31.16 | 31.17 | 30.82 | 30.92 | 120,400 | -0.24(-0.77%) |
Mar 03, 2006 | 31.40 | 31.42 | 31.14 | 31.16 | 149,500 | -0.23(-0.73%) |
Mar 02, 2006 | 31.31 | 31.93 | 31.28 | 31.39 | 162,000 | +0.09(+0.29%) |
Mar 01, 2006 | 31.50 | 31.65 | 31.30 | 31.30 | 89,900 | -0.19(-0.60%) |
Feb 28, 2006 | 31.76 | 31.72 | 31.37 | 31.49 | 109,600 | -0.27(-0.85%) |
Feb 27, 2006 | 31.80 | 31.98 | 31.68 | 31.76 | 144,500 | -0.04(-0.13%) |
Feb 24, 2006 | 31.71 | 31.95 | 31.65 | 31.80 | 94,600 | +0.10(+0.32%) |
Feb 23, 2006 | 31.90 | 32.08 | 31.53 | 31.70 | 118,300 | -0.21(-0.66%) |
Feb 22, 2006 | 32.20 | 32.20 | 31.62 | 31.91 | 128,600 | -0.01(-0.03%) |
Feb 21, 2006 | 31.70 | 32.03 | 31.46 | 31.92 | 167,400 | +0.22(+0.69%) |
Feb 17, 2006 | 31.79 | 32.10 | 31.67 | 31.70 | 148,700 | -0.01(-0.03%) |
Feb 16, 2006 | 31.23 | 31.89 | 31.23 | 31.71 | 120,400 | +0.38(+1.21%) |
Feb 15, 2006 | 31.20 | 31.43 | 31.03 | 31.33 | 181,400 | +0.51(+1.65%) |
Feb 14, 2006 | 31.40 | 31.41 | 30.79 | 30.82 | 249,300 | -0.41(-1.31%) |
Feb 13, 2006 | 31.10 | 31.43 | 31.08 | 31.23 | 199,900 | +0.13(+0.42%) |
Feb 10, 2006 | 31.50 | 31.50 | 30.61 | 31.10 | 373,400 | -0.46(-1.46%) |
Feb 09, 2006 | 31.75 | 31.96 | 31.55 | 31.56 | 116,200 | -0.08(-0.25%) |
Feb 08, 2006 | 31.80 | 32.00 | 31.56 | 31.64 | 189,600 | -0.07(-0.22%) |
Feb 07, 2006 | 32.10 | 32.20 | 31.68 | 31.71 | 157,400 | -0.42(-1.31%) |
Feb 06, 2006 | 32.09 | 32.26 | 31.96 | 32.13 | 96,700 | +0.07(+0.22%) |
Feb 03, 2006 | 32.24 | 32.26 | 32.00 | 32.06 | 106,900 | -0.08(-0.25%) |
Feb 02, 2006 | 32.35 | 32.39 | 32.06 | 32.14 | 240,000 | -0.08(-0.25%) |
Feb 01, 2006 | 32.29 | 32.32 | 32.06 | 32.22 | 202,000 | -0.07(-0.22%) |
Jan 31, 2006 | 32.10 | 32.31 | 31.99 | 32.29 | 162,600 | +0.27(+0.84%) |
Jan 30, 2006 | 31.90 | 32.40 | 31.81 | 32.02 | 253,800 | +0.05(+0.16%) |
Jan 27, 2006 | 32.00 | 32.02 | 31.69 | 31.97 | 242,200 | -0.18(-0.56%) |
Jan 26, 2006 | 32.75 | 32.81 | 32.11 | 32.15 | 226,300 | -1.12(-3.37%) |
Jan 25, 2006 | 33.20 | 33.50 | 33.02 | 33.27 | 266,800 | +0.23(+0.70%) |
Jan 24, 2006 | 32.64 | 33.06 | 32.62 | 33.04 | 314,500 | +0.51(+1.57%) |
Jan 23, 2006 | 32.85 | 32.97 | 32.48 | 32.53 | 258,500 | +0.12(+0.37%) |
Jan 20, 2006 | 32.45 | 32.75 | 32.40 | 32.41 | 134,700 | +0.08(+0.25%) |
Jan 19, 2006 | 32.58 | 32.58 | 32.26 | 32.33 | 158,200 | +0.19(+0.59%) |
Jan 18, 2006 | 32.45 | 32.50 | 31.88 | 32.14 | 138,100 | -0.18(-0.56%) |
Jan 17, 2006 | 32.10 | 32.35 | 32.08 | 32.32 | 181,300 | +0.39(+1.22%) |
Jan 13, 2006 | 32.35 | 32.43 | 31.70 | 31.93 | 208,400 | -0.42(-1.30%) |
Jan 12, 2006 | 32.40 | 32.60 | 32.20 | 32.35 | 180,000 | -0.14(-0.43%) |
Jan 11, 2006 | 32.70 | 32.70 | 32.36 | 32.49 | 124,700 | -0.16(-0.49%) |
Jan 10, 2006 | 32.67 | 32.80 | 32.53 | 32.65 | 205,200 | -0.20(-0.61%) |
Jan 09, 2006 | 32.65 | 32.99 | 32.65 | 32.85 | 170,300 | +0.03(+0.09%) |
Jan 06, 2006 | 32.80 | 33.00 | 32.76 | 32.82 | 167,100 | +0.02(+0.06%) |
Jan 05, 2006 | 33.18 | 33.18 | 32.75 | 32.80 | 174,800 | -0.38(-1.15%) |
Jan 04, 2006 | 33.00 | 33.20 | 33.00 | 33.18 | 107,200 | +0.02(+0.06%) |
Jan 03, 2006 | 32.25 | 33.16 | 32.25 | 33.16 | 136,500 | +0.93(+2.89%) |
Dec 30, 2005 | 32.00 | 32.23 | 31.75 | 32.23 | 132,000 | +0.19(+0.59%) |
Dec 29, 2005 | 31.97 | 32.13 | 31.63 | 32.04 | 145,200 | +0.29(+0.91%) |
Dec 28, 2005 | 32.00 | 32.04 | 31.55 | 31.75 | 138,400 | -0.20(-0.63%) |
Dec 27, 2005 | 32.58 | 32.58 | 31.89 | 31.95 | 111,100 | -0.63(-1.93%) |
Dec 23, 2005 | 32.35 | 32.72 | 32.04 | 32.58 | 151,600 | +0.26(+0.80%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.05 | 32.32 | 122,900 | +0.13(+0.40%) |
Dec 21, 2005 | 32.30 | 32.36 | 32.00 | 32.19 | 116,800 | +0.10(+0.31%) |
Dec 20, 2005 | 32.95 | 32.95 | 31.95 | 32.09 | 206,300 | -0.72(-2.19%) |
Dec 19, 2005 | 33.25 | 33.30 | 32.80 | 32.81 | 95,400 | -0.34(-1.03%) |
Dec 16, 2005 | 33.22 | 33.35 | 33.15 | 33.15 | 213,200 | +0.16(+0.48%) |
Dec 15, 2005 | 33.01 | 33.22 | 32.85 | 32.99 | 103,500 | -0.09(-0.27%) |
Dec 14, 2005 | 32.90 | 33.08 | 32.77 | 33.08 | 95,200 | +0.25(+0.76%) |
Dec 13, 2005 | 32.75 | 33.00 | 32.68 | 32.83 | 110,200 | +0.18(+0.55%) |
Dec 12, 2005 | 32.49 | 32.66 | 32.49 | 32.65 | 95,000 | +0.14(+0.43%) |
Dec 09, 2005 | 32.60 | 32.60 | 32.42 | 32.51 | 88,700 | -0.04(-0.12%) |
Dec 08, 2005 | 32.45 | 32.60 | 32.44 | 32.55 | 92,800 | +0.11(+0.34%) |
Dec 07, 2005 | 32.25 | 32.49 | 32.20 | 32.44 | 138,300 | +0.24(+0.75%) |
Dec 06, 2005 | 32.11 | 32.29 | 32.05 | 32.20 | 171,100 | +0.00(+0.00%) |
Dec 05, 2005 | 32.00 | 32.27 | 31.90 | 32.20 | 77,400 | +0.17(+0.53%) |
Dec 02, 2005 | 32.18 | 32.22 | 31.75 | 32.03 | 130,000 | -0.05(-0.16%) |