Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.46 | 35.50 | 35.05 | 35.09 | 6,143,043 | -0.19(-0.55%) |
Oct 30, 2006 | 35.66 | 35.79 | 35.27 | 35.29 | 6,034,192 | -0.44(-1.24%) |
Oct 27, 2006 | 35.65 | 35.93 | 35.46 | 35.73 | 6,725,761 | -0.16(-0.45%) |
Oct 26, 2006 | 36.02 | 36.18 | 35.59 | 35.89 | 6,282,697 | -0.13(-0.35%) |
Oct 25, 2006 | 36.18 | 36.28 | 35.88 | 36.02 | 5,281,813 | -0.18(-0.50%) |
Oct 24, 2006 | 36.06 | 36.23 | 35.95 | 36.20 | 5,982,320 | -0.08(-0.22%) |
Oct 23, 2006 | 35.63 | 36.37 | 35.56 | 36.28 | 6,200,820 | +0.42(+1.17%) |
Oct 20, 2006 | 36.00 | 36.04 | 35.41 | 35.86 | 7,622,902 | -0.16(-0.43%) |
Oct 19, 2006 | 36.48 | 36.48 | 35.60 | 36.02 | 9,770,390 | -0.48(-1.30%) |
Oct 18, 2006 | 36.18 | 36.64 | 36.14 | 36.50 | 7,501,123 | +0.44(+1.22%) |
Oct 17, 2006 | 36.00 | 36.34 | 35.73 | 36.06 | 5,166,419 | -0.07(-0.19%) |
Oct 16, 2006 | 35.95 | 36.23 | 35.87 | 36.13 | 3,979,435 | +0.18(+0.51%) |
Oct 13, 2006 | 35.86 | 36.00 | 35.73 | 35.95 | 4,431,597 | -0.11(-0.31%) |
Oct 12, 2006 | 35.75 | 36.18 | 35.71 | 36.06 | 6,893,985 | +0.31(+0.86%) |
Oct 11, 2006 | 35.76 | 35.86 | 35.54 | 35.75 | 6,055,898 | -0.12(-0.33%) |
Oct 10, 2006 | 35.96 | 36.06 | 35.60 | 35.87 | 4,503,419 | -0.16(-0.45%) |
Oct 09, 2006 | 36.06 | 36.17 | 35.89 | 36.03 | 2,422,806 | -0.03(-0.09%) |
Oct 06, 2006 | 36.00 | 36.14 | 35.76 | 36.06 | 5,329,535 | -0.13(-0.35%) |
Oct 05, 2006 | 36.09 | 36.28 | 35.83 | 36.19 | 5,860,382 | +0.10(+0.28%) |
Oct 04, 2006 | 35.40 | 36.30 | 35.40 | 36.09 | 10,773,987 | +0.57(+1.61%) |
Oct 03, 2006 | 35.59 | 35.86 | 35.44 | 35.52 | 4,614,504 | -0.06(-0.18%) |
Oct 02, 2006 | 35.59 | 35.80 | 35.41 | 35.58 | 5,017,188 | -0.13(-0.37%) |
Sep 29, 2006 | 35.09 | 35.87 | 34.95 | 35.71 | 10,318,953 | -0.20(-0.56%) |
Sep 28, 2006 | 35.91 | 35.93 | 35.54 | 35.91 | 4,325,140 | +0.19(+0.54%) |
Sep 27, 2006 | 35.48 | 35.84 | 35.46 | 35.72 | 4,794,060 | +0.10(+0.28%) |
Sep 26, 2006 | 35.53 | 35.75 | 35.21 | 35.62 | 6,463,849 | +0.17(+0.48%) |
Sep 25, 2006 | 35.15 | 35.61 | 34.92 | 35.45 | 6,530,085 | +0.41(+1.16%) |
Sep 22, 2006 | 34.90 | 35.08 | 34.71 | 35.04 | 4,011,037 | -0.03(-0.07%) |
Sep 21, 2006 | 34.93 | 35.47 | 34.97 | 35.07 | 7,426,588 | +0.14(+0.39%) |
Sep 20, 2006 | 34.71 | 35.12 | 34.51 | 34.93 | 7,836,294 | +0.46(+1.33%) |
Sep 19, 2006 | 34.65 | 34.65 | 34.27 | 34.47 | 5,019,263 | -0.08(-0.24%) |
Sep 18, 2006 | 34.55 | 34.69 | 34.32 | 34.55 | 7,588,427 | +0.22(+0.64%) |
Sep 15, 2006 | 34.61 | 34.77 | 34.13 | 34.33 | 29,146,138 | -0.12(-0.35%) |
Sep 14, 2006 | 34.33 | 34.57 | 34.33 | 34.45 | 7,316,779 | -0.14(-0.40%) |
Sep 13, 2006 | 34.70 | 34.85 | 34.40 | 34.59 | 7,325,398 | +0.04(+0.11%) |
Sep 12, 2006 | 34.37 | 34.81 | 34.28 | 34.55 | 12,112,915 | +0.56(+1.64%) |
Sep 11, 2006 | 34.40 | 34.60 | 33.81 | 34.00 | 12,385,520 | -0.63(-1.81%) |
Sep 08, 2006 | 31.45 | 34.79 | 34.24 | 34.62 | 3,733,643 | +0.24(+0.71%) |
Sep 07, 2006 | 34.70 | 34.74 | 34.28 | 34.38 | 3,301,752 | -0.32(-0.92%) |
Sep 06, 2006 | 34.91 | 34.79 | 34.44 | 34.70 | 4,491,129 | -0.21(-0.61%) |
Sep 05, 2006 | 35.22 | 35.24 | 34.73 | 34.91 | 4,006,568 | -0.18(-0.50%) |
Sep 01, 2006 | 35.09 | 35.21 | 34.82 | 35.09 | 5,941,142 | +0.04(+0.13%) |
Aug 31, 2006 | 35.18 | 35.21 | 35.04 | 35.04 | 4,195,381 | -0.08(-0.23%) |
Aug 30, 2006 | 35.16 | 35.28 | 34.95 | 35.12 | 5,648,905 | -0.03(-0.09%) |
Aug 29, 2006 | 35.07 | 35.34 | 35.02 | 35.16 | 5,249,733 | +0.17(+0.48%) |
Aug 28, 2006 | 34.45 | 35.24 | 34.45 | 34.99 | 4,443,088 | +0.49(+1.42%) |
Aug 25, 2006 | 34.41 | 34.52 | 34.24 | 34.50 | 3,599,096 | -0.11(-0.33%) |
Aug 24, 2006 | 34.49 | 34.79 | 34.43 | 34.61 | 3,654,000 | +0.12(+0.35%) |
Aug 23, 2006 | 34.57 | 34.75 | 34.32 | 34.49 | 3,860,051 | +0.04(+0.13%) |
Aug 22, 2006 | 34.30 | 34.45 | 34.08 | 34.45 | 4,095,947 | +0.06(+0.18%) |
Aug 21, 2006 | 34.46 | 34.64 | 34.25 | 34.38 | 4,452,665 | -0.09(-0.27%) |
Aug 18, 2006 | 34.52 | 34.56 | 33.79 | 34.48 | 10,903,108 | -0.58(-1.64%) |
Aug 17, 2006 | 34.69 | 35.14 | 34.61 | 35.06 | 4,744,423 | +0.24(+0.70%) |
Aug 16, 2006 | 34.92 | 35.01 | 34.74 | 34.81 | 3,706,830 | +0.17(+0.49%) |
Aug 15, 2006 | 34.54 | 34.76 | 34.34 | 34.64 | 4,338,387 | +0.55(+1.60%) |
Aug 14, 2006 | 34.18 | 34.39 | 34.03 | 34.10 | 4,300,720 | +0.04(+0.11%) |
Aug 11, 2006 | 34.35 | 34.38 | 33.73 | 34.06 | 4,370,468 | -0.58(-1.68%) |
Aug 10, 2006 | 34.51 | 34.78 | 34.30 | 34.64 | 6,138,095 | +0.18(+0.53%) |
Aug 09, 2006 | 34.74 | 35.12 | 34.37 | 34.46 | 5,907,146 | -0.09(-0.27%) |
Aug 08, 2006 | 34.96 | 34.97 | 34.47 | 34.55 | 4,349,879 | -0.27(-0.77%) |
Aug 07, 2006 | 35.33 | 35.33 | 34.55 | 34.82 | 5,163,706 | -0.43(-1.23%) |
Aug 04, 2006 | 35.53 | 36.02 | 35.05 | 35.26 | 5,039,373 | -0.23(-0.65%) |
Aug 03, 2006 | 35.65 | 35.99 | 35.48 | 35.49 | 3,942,407 | -0.18(-0.51%) |
Aug 02, 2006 | 35.48 | 36.01 | 35.13 | 35.67 | 6,020,147 | +0.40(+1.14%) |
Aug 01, 2006 | 35.34 | 35.51 | 35.03 | 35.27 | 4,377,650 | -0.30(-0.85%) |
Jul 31, 2006 | 35.43 | 35.61 | 35.32 | 35.57 | 4,768,842 | -0.09(-0.25%) |
Jul 28, 2006 | 35.08 | 35.83 | 35.02 | 35.66 | 6,445,335 | +0.78(+2.25%) |
Jul 27, 2006 | 34.94 | 35.04 | 34.62 | 34.87 | 3,604,044 | +0.09(+0.25%) |
Jul 26, 2006 | 34.62 | 34.92 | 34.46 | 34.79 | 5,928,055 | -0.02(-0.05%) |
Jul 25, 2006 | 35.41 | 35.41 | 34.79 | 34.80 | 9,545,825 | -0.29(-0.82%) |
Jul 24, 2006 | 34.27 | 35.36 | 34.15 | 35.09 | 7,023,106 | +0.85(+2.49%) |
Jul 21, 2006 | 35.27 | 35.27 | 34.00 | 34.24 | 13,123,056 | -1.01(-2.86%) |
Jul 20, 2006 | 35.27 | 35.64 | 35.21 | 35.25 | 4,137,604 | +0.11(+0.32%) |
Jul 19, 2006 | 34.50 | 35.42 | 34.46 | 35.14 | 6,546,525 | +0.70(+2.02%) |
Jul 18, 2006 | 34.23 | 34.59 | 34.04 | 34.44 | 3,651,127 | +0.11(+0.31%) |
Jul 17, 2006 | 34.22 | 34.56 | 33.83 | 34.33 | 4,690,317 | +0.15(+0.44%) |
Jul 14, 2006 | 34.22 | 34.62 | 34.03 | 34.18 | 5,341,187 | -0.20(-0.58%) |
Jul 13, 2006 | 35.01 | 35.05 | 34.19 | 34.38 | 5,776,589 | -0.46(-1.33%) |
Jul 12, 2006 | 35.17 | 35.27 | 34.77 | 34.85 | 2,880,075 | -0.19(-0.55%) |
Jul 11, 2006 | 35.02 | 35.22 | 34.69 | 35.04 | 4,334,876 | -0.21(-0.60%) |
Jul 10, 2006 | 35.31 | 35.43 | 35.07 | 35.26 | 2,469,890 | +0.02(+0.05%) |
Jul 07, 2006 | 35.55 | 35.69 | 35.10 | 35.24 | 3,760,457 | -0.27(-0.76%) |
Jul 06, 2006 | 35.15 | 35.61 | 35.15 | 35.51 | 4,249,487 | +0.28(+0.80%) |
Jul 05, 2006 | 35.22 | 35.51 | 35.09 | 35.22 | 8,788,180 | +0.34(+0.97%) |
Jul 03, 2006 | 34.72 | 35.02 | 34.63 | 34.89 | 2,094,977 | +0.26(+0.74%) |
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,717 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.17 | 6,172,091 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,530 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,333 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,686 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,372 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,319 | -0.10(-0.29%) |
Jun 20, 2006 | 34.12 | 34.51 | 34.08 | 34.39 | 5,977,692 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,440 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,550 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,626 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,684 | +0.98(+3.02%) |
Jun 13, 2006 | 32.46 | 32.73 | 32.29 | 32.34 | 6,140,010 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,391 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,300 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,185 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.99 | 32.40 | 6,312,863 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,330 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,322 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,502 | +0.03(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,861 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.41 | 31.97 | 32.35 | 5,661,355 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.14 | 32.23 | 5,058,526 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,598 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.41 | 31.79 | 32.34 | 6,897,497 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.52 | 31.79 | 6,846,582 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,477 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,033,947 | -0.22(-0.69%) |
May 19, 2006 | 31.99 | 31.99 | 31.65 | 31.96 | 6,078,403 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,465 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,112 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.46 | 4,741,710 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,077 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,209,856 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.99 | 32.03 | 9,908,767 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,037 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.56 | 32.70 | 6,147,991 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,125,977 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.61 | 33.17 | 5,081,669 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,750 | +0.04(+0.12%) |
May 03, 2006 | 32.56 | 32.72 | 32.49 | 32.56 | 5,911,137 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.51 | 32.54 | 5,652,895 | -0.23(-0.71%) |
May 01, 2006 | 32.90 | 33.18 | 32.66 | 32.77 | 5,210,630 | -0.39(-1.17%) |
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,097 | +0.11(+0.32%) |
Apr 27, 2006 | 32.51 | 33.23 | 31.90 | 33.05 | 5,621,453 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,828 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,433 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,861 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,017 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.60 | 10,070,447 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,811 | +0.09(+0.27%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,321 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,035 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,135 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,525 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,108,973 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,901 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.55 | 7,206,811 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.59 | 34.00 | 34.13 | 6,051,430 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,033,959 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,383 | -0.05(-0.14%) |
Apr 03, 2006 | 34.87 | 35.02 | 34.50 | 34.61 | 6,251,415 | -0.04(-0.11%) |
Mar 31, 2006 | 35.02 | 35.25 | 34.59 | 34.65 | 8,202,269 | -0.47(-1.34%) |
Mar 30, 2006 | 35.02 | 35.53 | 34.86 | 35.12 | 5,626,561 | -0.17(-0.48%) |
Mar 29, 2006 | 35.14 | 35.29 | 34.62 | 35.29 | 10,082,897 | -0.04(-0.11%) |
Mar 28, 2006 | 35.83 | 36.15 | 35.09 | 35.32 | 12,169,096 | -1.43(-3.90%) |
Mar 27, 2006 | 36.88 | 36.95 | 36.47 | 36.76 | 5,092,522 | -0.12(-0.32%) |
Mar 24, 2006 | 36.62 | 37.12 | 36.54 | 36.88 | 6,833,974 | +0.51(+1.41%) |
Mar 23, 2006 | 36.52 | 36.57 | 36.09 | 36.36 | 4,342,697 | -0.28(-0.77%) |
Mar 22, 2006 | 36.18 | 36.77 | 36.08 | 36.65 | 5,836,441 | +0.74(+2.06%) |
Mar 21, 2006 | 36.15 | 36.25 | 35.88 | 35.91 | 4,545,076 | -0.07(-0.19%) |
Mar 20, 2006 | 36.21 | 36.32 | 35.94 | 35.98 | 4,801,083 | +0.21(+0.58%) |
Mar 17, 2006 | 36.04 | 36.06 | 35.68 | 35.77 | 5,478,607 | -0.09(-0.24%) |
Mar 16, 2006 | 35.85 | 35.95 | 35.58 | 35.86 | 4,032,264 | +0.16(+0.46%) |
Mar 15, 2006 | 35.90 | 35.96 | 35.37 | 35.69 | 6,441,345 | -0.36(-1.01%) |
Mar 14, 2006 | 35.76 | 36.16 | 35.62 | 36.06 | 5,660,237 | +0.19(+0.54%) |
Mar 13, 2006 | 36.05 | 36.12 | 35.76 | 35.86 | 3,840,579 | -0.01(-0.02%) |
Mar 10, 2006 | 36.00 | 36.09 | 35.65 | 35.87 | 5,624,965 | +0.11(+0.30%) |
Mar 09, 2006 | 35.88 | 36.28 | 35.63 | 35.76 | 5,372,948 | -0.18(-0.49%) |
Mar 08, 2006 | 35.40 | 36.03 | 35.38 | 35.94 | 6,784,815 | +0.47(+1.32%) |
Mar 07, 2006 | 35.39 | 35.71 | 35.34 | 35.47 | 5,447,643 | +0.07(+0.19%) |
Mar 06, 2006 | 35.09 | 35.59 | 34.95 | 35.40 | 5,405,029 | +0.50(+1.42%) |
Mar 03, 2006 | 34.77 | 35.32 | 34.71 | 34.90 | 3,702,520 | -0.03(-0.07%) |
Mar 02, 2006 | 35.02 | 35.11 | 34.82 | 34.93 | 3,750,721 | -0.09(-0.25%) |
Mar 01, 2006 | 34.69 | 35.05 | 34.37 | 35.02 | 5,593,203 | +0.17(+0.49%) |
Feb 28, 2006 | 35.54 | 35.65 | 34.74 | 34.85 | 7,461,062 | -0.70(-1.96%) |
Feb 27, 2006 | 35.22 | 35.76 | 35.03 | 35.54 | 3,958,687 | +0.44(+1.27%) |
Feb 24, 2006 | 35.18 | 35.27 | 34.97 | 35.10 | 3,982,787 | +0.06(+0.16%) |
Feb 23, 2006 | 35.02 | 35.07 | 34.74 | 35.04 | 4,168,887 | -0.11(-0.30%) |
Feb 22, 2006 | 34.96 | 35.27 | 34.85 | 35.15 | 3,905,219 | +0.38(+1.08%) |
Feb 21, 2006 | 34.89 | 35.15 | 34.74 | 34.77 | 4,274,864 | -0.21(-0.61%) |
Feb 17, 2006 | 35.39 | 35.40 | 34.77 | 34.99 | 4,584,977 | -0.33(-0.92%) |
Feb 16, 2006 | 35.11 | 35.36 | 34.73 | 35.31 | 4,869,074 | +0.21(+0.61%) |
Feb 15, 2006 | 34.85 | 35.31 | 34.62 | 35.10 | 4,265,607 | +0.34(+0.97%) |
Feb 14, 2006 | 34.79 | 34.96 | 34.35 | 34.76 | 6,416,287 | +0.08(+0.24%) |
Feb 13, 2006 | 34.95 | 34.97 | 34.40 | 34.68 | 4,563,271 | -0.52(-1.48%) |
Feb 10, 2006 | 35.36 | 35.46 | 34.93 | 35.20 | 4,817,203 | -0.08(-0.21%) |
Feb 09, 2006 | 34.90 | 35.61 | 34.80 | 35.27 | 8,357,724 | +0.38(+1.08%) |
Feb 08, 2006 | 34.36 | 35.01 | 34.36 | 34.90 | 4,186,762 | +0.45(+1.31%) |
Feb 07, 2006 | 34.62 | 34.81 | 34.21 | 34.45 | 5,059,803 | -0.28(-0.79%) |
Feb 06, 2006 | 34.93 | 34.99 | 34.52 | 34.72 | 4,446,121 | -0.28(-0.79%) |
Feb 03, 2006 | 35.05 | 35.31 | 34.90 | 35.00 | 6,483,481 | -0.28(-0.78%) |
Feb 02, 2006 | 35.59 | 35.79 | 35.16 | 35.27 | 5,439,184 | -0.37(-1.04%) |
Feb 01, 2006 | 35.30 | 35.71 | 35.10 | 35.64 | 6,433,045 | +0.17(+0.48%) |
Jan 31, 2006 | 35.81 | 35.82 | 35.09 | 35.48 | 10,389,179 | -0.47(-1.31%) |
Jan 30, 2006 | 36.13 | 36.23 | 35.84 | 35.95 | 4,970,743 | -0.11(-0.31%) |
Jan 27, 2006 | 35.58 | 36.15 | 35.54 | 36.06 | 10,950,191 | +0.39(+1.09%) |
Jan 26, 2006 | 35.82 | 36.12 | 35.65 | 35.67 | 10,936,944 | -0.15(-0.42%) |
Jan 25, 2006 | 35.93 | 36.21 | 35.81 | 35.82 | 7,750,107 | +0.04(+0.10%) |
Jan 24, 2006 | 36.04 | 36.28 | 35.54 | 35.78 | 5,934,758 | -0.06(-0.17%) |
Jan 23, 2006 | 35.76 | 36.06 | 35.41 | 35.84 | 5,370,075 | +0.19(+0.54%) |
Jan 20, 2006 | 35.81 | 35.94 | 35.53 | 35.65 | 8,044,579 | -0.18(-0.49%) |
Jan 19, 2006 | 35.96 | 36.22 | 35.60 | 35.83 | 5,762,704 | +0.14(+0.39%) |
Jan 18, 2006 | 35.85 | 35.85 | 35.46 | 35.69 | 5,056,770 | -0.19(-0.54%) |
Jan 17, 2006 | 36.06 | 36.31 | 35.78 | 35.88 | 5,377,417 | -0.43(-1.17%) |
Jan 13, 2006 | 36.40 | 36.65 | 36.21 | 36.31 | 5,080,073 | +0.00(+0.00%) |
Jan 12, 2006 | 36.52 | 36.77 | 36.07 | 36.31 | 4,318,915 | -0.14(-0.40%) |
Jan 11, 2006 | 36.56 | 36.56 | 36.10 | 36.45 | 3,049,256 | +0.00(+0.00%) |
Jan 10, 2006 | 36.62 | 36.97 | 36.08 | 36.45 | 5,536,543 | -0.25(-0.68%) |
Jan 09, 2006 | 36.26 | 36.88 | 36.18 | 36.70 | 4,712,183 | +0.48(+1.31%) |
Jan 06, 2006 | 36.15 | 36.41 | 35.77 | 36.23 | 4,978,564 | +0.27(+0.75%) |
Jan 05, 2006 | 35.93 | 35.99 | 35.64 | 35.96 | 5,012,560 | +0.19(+0.54%) |
Jan 04, 2006 | 36.01 | 36.18 | 35.64 | 35.76 | 6,320,683 | -0.18(-0.49%) |
Jan 03, 2006 | 35.71 | 36.08 | 35.18 | 35.94 | 6,316,215 | +0.48(+1.36%) |
Dec 30, 2005 | 35.69 | 35.71 | 35.41 | 35.46 | 4,722,397 | -0.55(-1.51%) |
Dec 29, 2005 | 36.17 | 36.33 | 35.86 | 36.00 | 4,148,776 | -0.18(-0.50%) |
Dec 28, 2005 | 36.21 | 36.32 | 35.96 | 36.18 | 4,496,396 | -0.04(-0.10%) |
Dec 27, 2005 | 36.15 | 36.36 | 36.08 | 36.22 | 4,994,524 | +0.07(+0.19%) |
Dec 23, 2005 | 35.65 | 36.25 | 35.58 | 36.15 | 5,106,248 | +0.36(+1.02%) |
Dec 22, 2005 | 35.68 | 35.92 | 35.64 | 35.79 | 4,587,691 | +0.08(+0.21%) |
Dec 21, 2005 | 36.03 | 36.18 | 35.71 | 35.71 | 5,646,032 | -0.01(-0.04%) |
Dec 20, 2005 | 36.12 | 36.18 | 35.68 | 35.73 | 6,757,363 | -0.36(-0.99%) |
Dec 19, 2005 | 36.12 | 36.50 | 35.90 | 36.08 | 11,997,680 | +0.58(+1.64%) |
Dec 16, 2005 | 35.26 | 35.65 | 35.46 | 35.50 | 9,067,329 | +0.24(+0.68%) |
Dec 15, 2005 | 35.06 | 35.37 | 35.09 | 35.26 | 7,611,889 | +0.20(+0.57%) |
Dec 14, 2005 | 34.90 | 35.27 | 34.77 | 35.06 | 7,665,197 | +0.16(+0.47%) |
Dec 13, 2005 | 34.33 | 34.97 | 34.29 | 34.90 | 9,545,825 | +0.77(+2.26%) |
Dec 12, 2005 | 33.46 | 34.23 | 33.66 | 34.13 | 8,079,054 | +0.66(+1.98%) |
Dec 09, 2005 | 34.08 | 34.46 | 33.40 | 33.46 | 17,389,940 | +0.75(+2.30%) |
Dec 08, 2005 | 33.18 | 33.18 | 32.42 | 32.71 | 8,054,794 | -0.46(-1.40%) |
Dec 07, 2005 | 32.70 | 33.33 | 32.52 | 33.18 | 8,802,065 | +0.48(+1.46%) |
Dec 06, 2005 | 32.28 | 32.74 | 32.23 | 32.70 | 6,916,490 | +0.45(+1.40%) |
Dec 05, 2005 | 32.31 | 32.42 | 31.92 | 32.25 | 5,291,071 | -0.06(-0.19%) |
Dec 02, 2005 | 32.27 | 32.47 | 32.08 | 32.31 | 5,867,884 | +0.04(+0.14%) |
Dec 01, 2005 | 31.83 | 32.54 | 31.80 | 32.27 | 9,103,559 | +0.63(+1.98%) |
Nov 30, 2005 | 31.67 | 31.79 | 31.45 | 31.64 | 6,510,454 | +0.28(+0.90%) |
Nov 29, 2005 | 31.58 | 31.75 | 31.33 | 31.36 | 5,265,853 | -0.09(-0.30%) |
Nov 28, 2005 | 31.73 | 31.75 | 31.38 | 31.45 | 5,502,707 | -0.21(-0.67%) |
Nov 25, 2005 | 31.92 | 31.95 | 31.64 | 31.67 | 1,970,804 | -0.19(-0.61%) |
Nov 23, 2005 | 31.60 | 32.05 | 31.56 | 31.86 | 4,545,236 | +0.14(+0.45%) |
Nov 22, 2005 | 31.58 | 31.78 | 31.42 | 31.72 | 5,087,893 | -0.08(-0.24%) |
Nov 21, 2005 | 31.48 | 31.87 | 31.41 | 31.79 | 4,511,878 | +0.25(+0.79%) |
Nov 18, 2005 | 31.79 | 31.80 | 31.11 | 31.54 | 6,358,669 | +0.36(+1.17%) |
Nov 17, 2005 | 31.21 | 31.38 | 31.00 | 31.18 | 6,397,773 | -0.03(-0.08%) |
Nov 16, 2005 | 31.55 | 31.58 | 31.16 | 31.20 | 6,129,476 | -0.40(-1.27%) |
Nov 15, 2005 | 31.45 | 31.67 | 31.41 | 31.60 | 4,097,703 | +0.14(+0.46%) |
Nov 14, 2005 | 32.58 | 32.58 | 31.41 | 31.46 | 5,083,424 | -0.48(-1.51%) |
Nov 11, 2005 | 32.20 | 32.35 | 31.70 | 31.94 | 5,006,973 | -0.26(-0.82%) |
Nov 10, 2005 | 32.42 | 32.52 | 32.03 | 32.20 | 6,240,562 | -0.39(-1.21%) |
Nov 09, 2005 | 32.46 | 32.71 | 32.27 | 32.60 | 6,769,493 | +0.22(+0.68%) |
Nov 08, 2005 | 32.03 | 32.55 | 31.95 | 32.38 | 8,724,497 | +0.36(+1.14%) |
Nov 07, 2005 | 31.85 | 32.15 | 31.80 | 32.02 | 5,871,235 | +0.17(+0.53%) |
Nov 04, 2005 | 31.56 | 31.92 | 31.46 | 31.85 | 5,561,282 | +0.42(+1.34%) |
Nov 03, 2005 | 31.39 | 31.68 | 31.23 | 31.43 | 5,495,525 | +0.16(+0.52%) |
Nov 02, 2005 | 31.20 | 31.35 | 31.14 | 31.26 | 4,840,186 | +0.09(+0.28%) |