Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.71 | 38.77 | 38.30 | 38.55 | 1,137,440 | -0.25(-0.65%) |
Nov 29, 2006 | 38.39 | 38.80 | 38.34 | 38.80 | 986,326 | +0.58(+1.51%) |
Nov 28, 2006 | 38.23 | 38.49 | 38.08 | 38.22 | 1,580,660 | -0.01(-0.02%) |
Nov 27, 2006 | 38.73 | 38.75 | 38.18 | 38.23 | 1,085,306 | -0.50(-1.28%) |
Nov 24, 2006 | 38.51 | 38.83 | 38.51 | 38.73 | 225,916 | -0.02(-0.05%) |
Nov 22, 2006 | 38.84 | 39.10 | 38.59 | 38.75 | 909,106 | -0.15(-0.37%) |
Nov 21, 2006 | 39.25 | 39.25 | 38.83 | 38.89 | 923,915 | -0.43(-1.09%) |
Nov 20, 2006 | 39.12 | 39.40 | 39.12 | 39.32 | 789,876 | +0.16(+0.41%) |
Nov 17, 2006 | 39.12 | 39.21 | 39.04 | 39.16 | 878,732 | -0.09(-0.24%) |
Nov 16, 2006 | 39.20 | 39.37 | 39.12 | 39.25 | 1,174,464 | +0.11(+0.29%) |
Nov 15, 2006 | 39.24 | 39.37 | 39.06 | 39.14 | 1,567,664 | -0.20(-0.50%) |
Nov 14, 2006 | 38.96 | 39.35 | 38.67 | 39.34 | 1,046,167 | +0.38(+0.97%) |
Nov 13, 2006 | 38.84 | 39.21 | 38.83 | 38.96 | 972,423 | -0.07(-0.17%) |
Nov 10, 2006 | 38.84 | 39.03 | 38.59 | 39.03 | 923,915 | +0.27(+0.70%) |
Nov 09, 2006 | 38.67 | 38.81 | 38.55 | 38.76 | 1,289,613 | +0.07(+0.19%) |
Nov 08, 2006 | 38.43 | 38.79 | 38.43 | 38.69 | 981,792 | +0.11(+0.27%) |
Nov 07, 2006 | 38.45 | 38.69 | 38.37 | 38.58 | 608,237 | +0.18(+0.47%) |
Nov 06, 2006 | 38.29 | 38.54 | 38.24 | 38.40 | 813,450 | +0.15(+0.38%) |
Nov 03, 2006 | 38.25 | 38.45 | 38.08 | 38.26 | 1,192,144 | +0.04(+0.10%) |
Nov 02, 2006 | 38.38 | 38.49 | 38.16 | 38.22 | 1,476,844 | -0.23(-0.60%) |
Nov 01, 2006 | 38.58 | 38.69 | 38.43 | 38.45 | 1,301,400 | -0.06(-0.15%) |
Oct 31, 2006 | 38.55 | 38.85 | 38.28 | 38.51 | 2,730,795 | -0.52(-1.32%) |
Oct 30, 2006 | 38.82 | 39.02 | 38.76 | 39.02 | 1,112,809 | +0.26(+0.67%) |
Oct 27, 2006 | 38.66 | 38.94 | 38.54 | 38.77 | 1,025,313 | +0.11(+0.27%) |
Oct 26, 2006 | 38.55 | 38.69 | 38.35 | 38.66 | 984,361 | +0.07(+0.19%) |
Oct 25, 2006 | 38.62 | 38.67 | 38.46 | 38.59 | 1,000,984 | +0.04(+0.10%) |
Oct 24, 2006 | 38.71 | 38.75 | 38.45 | 38.55 | 937,818 | -0.28(-0.73%) |
Oct 23, 2006 | 38.64 | 39.02 | 38.60 | 38.83 | 1,411,260 | +0.19(+0.50%) |
Oct 20, 2006 | 38.98 | 39.02 | 38.61 | 38.64 | 1,658,938 | -0.17(-0.44%) |
Oct 19, 2006 | 38.22 | 38.88 | 38.09 | 38.81 | 2,555,351 | +0.66(+1.73%) |
Oct 18, 2006 | 38.35 | 38.37 | 38.03 | 38.15 | 2,447,152 | -0.14(-0.36%) |
Oct 17, 2006 | 38.17 | 38.29 | 37.88 | 38.29 | 2,046,245 | +0.11(+0.29%) |
Oct 16, 2006 | 37.94 | 38.18 | 37.73 | 38.18 | 1,462,186 | +0.30(+0.79%) |
Oct 13, 2006 | 37.72 | 38.12 | 37.72 | 37.88 | 1,119,307 | +0.09(+0.25%) |
Oct 12, 2006 | 37.75 | 37.86 | 37.67 | 37.79 | 1,249,114 | +0.06(+0.16%) |
Oct 11, 2006 | 37.29 | 37.73 | 37.15 | 37.73 | 1,837,857 | +0.42(+1.12%) |
Oct 10, 2006 | 37.39 | 37.53 | 37.22 | 37.31 | 1,862,036 | -0.05(-0.12%) |
Oct 09, 2006 | 37.16 | 37.42 | 36.97 | 37.36 | 2,018,440 | +0.19(+0.52%) |
Oct 06, 2006 | 37.28 | 37.48 | 37.04 | 37.16 | 1,524,143 | -0.09(-0.25%) |
Oct 05, 2006 | 37.59 | 37.61 | 37.10 | 37.26 | 1,816,399 | -0.40(-1.05%) |
Oct 04, 2006 | 37.16 | 37.71 | 36.94 | 37.65 | 1,925,957 | +0.38(+1.03%) |
Oct 03, 2006 | 37.34 | 37.75 | 37.14 | 37.27 | 1,762,602 | -0.05(-0.14%) |
Oct 02, 2006 | 37.79 | 37.79 | 37.24 | 37.32 | 1,444,657 | -0.34(-0.91%) |
Sep 29, 2006 | 38.18 | 38.26 | 37.62 | 37.67 | 1,662,262 | -0.60(-1.56%) |
Sep 28, 2006 | 38.02 | 38.26 | 37.93 | 38.26 | 905,782 | +0.16(+0.42%) |
Sep 27, 2006 | 38.08 | 38.27 | 37.95 | 38.10 | 1,179,450 | -0.10(-0.26%) |
Sep 26, 2006 | 38.35 | 38.35 | 37.92 | 38.20 | 1,307,898 | -0.15(-0.40%) |
Sep 25, 2006 | 37.83 | 38.44 | 37.75 | 38.35 | 1,342,654 | +0.32(+0.85%) |
Sep 22, 2006 | 38.02 | 38.08 | 37.72 | 38.03 | 769,476 | +0.01(+0.02%) |
Sep 21, 2006 | 38.38 | 38.51 | 37.81 | 38.02 | 890,972 | -0.46(-1.19%) |
Sep 20, 2006 | 38.12 | 38.54 | 38.10 | 38.48 | 1,358,975 | +0.46(+1.22%) |
Sep 19, 2006 | 38.18 | 38.18 | 37.71 | 38.02 | 1,195,922 | -0.17(-0.43%) |
Sep 18, 2006 | 38.10 | 38.25 | 37.75 | 38.18 | 1,163,130 | +0.21(+0.56%) |
Sep 15, 2006 | 37.92 | 38.08 | 37.82 | 37.97 | 1,433,777 | +0.24(+0.63%) |
Sep 14, 2006 | 37.44 | 37.74 | 37.44 | 37.73 | 1,102,231 | +0.23(+0.60%) |
Sep 13, 2006 | 37.51 | 37.73 | 37.37 | 37.51 | 1,277,373 | -0.56(-1.48%) |
Sep 12, 2006 | 37.85 | 38.13 | 37.63 | 38.07 | 932,529 | +0.28(+0.75%) |
Sep 11, 2006 | 37.60 | 37.89 | 37.58 | 37.79 | 1,318,627 | +0.19(+0.49%) |
Sep 08, 2006 | 37.06 | 37.61 | 37.06 | 37.60 | 1,421,234 | +0.37(+1.00%) |
Sep 07, 2006 | 37.59 | 37.83 | 37.18 | 37.23 | 1,290,066 | -0.59(-1.56%) |
Sep 06, 2006 | 37.80 | 38.07 | 37.79 | 37.82 | 1,035,287 | -0.25(-0.66%) |
Sep 05, 2006 | 37.94 | 38.16 | 37.91 | 38.07 | 1,060,976 | +0.07(+0.19%) |
Sep 01, 2006 | 38.05 | 38.05 | 37.80 | 38.00 | 1,004,459 | +0.11(+0.30%) |
Aug 31, 2006 | 37.96 | 38.16 | 37.89 | 37.89 | 933,889 | -0.12(-0.31%) |
Aug 30, 2006 | 37.66 | 38.13 | 37.63 | 38.00 | 1,162,979 | +0.34(+0.91%) |
Aug 29, 2006 | 37.73 | 37.82 | 37.40 | 37.66 | 1,853,120 | -0.14(-0.37%) |
Aug 28, 2006 | 37.44 | 38.00 | 37.44 | 37.80 | 1,080,319 | +0.36(+0.97%) |
Aug 25, 2006 | 37.49 | 37.59 | 37.28 | 37.44 | 746,204 | -0.21(-0.55%) |
Aug 24, 2006 | 37.65 | 37.81 | 37.42 | 37.64 | 1,012,317 | -0.01(-0.02%) |
Aug 23, 2006 | 37.96 | 38.02 | 37.57 | 37.65 | 892,786 | -0.39(-1.03%) |
Aug 22, 2006 | 37.83 | 38.22 | 37.80 | 38.04 | 1,348,397 | +0.22(+0.58%) |
Aug 21, 2006 | 37.73 | 37.88 | 37.69 | 37.82 | 975,294 | -0.08(-0.21%) |
Aug 18, 2006 | 38.11 | 38.12 | 37.81 | 37.90 | 1,525,503 | +0.01(+0.03%) |
Aug 17, 2006 | 37.31 | 38.22 | 37.31 | 37.89 | 2,411,489 | -0.60(-1.55%) |
Aug 16, 2006 | 38.43 | 38.56 | 38.28 | 38.48 | 1,841,484 | +0.13(+0.33%) |
Aug 15, 2006 | 38.20 | 38.47 | 38.14 | 38.35 | 1,105,858 | +0.43(+1.13%) |
Aug 14, 2006 | 38.13 | 38.24 | 37.78 | 37.92 | 1,278,128 | -0.07(-0.19%) |
Aug 11, 2006 | 38.75 | 38.75 | 37.81 | 38.00 | 750,587 | -0.23(-0.59%) |
Aug 10, 2006 | 37.71 | 38.31 | 37.68 | 38.22 | 1,113,262 | +0.30(+0.80%) |
Aug 09, 2006 | 38.52 | 38.73 | 37.89 | 37.92 | 1,561,166 | -0.45(-1.17%) |
Aug 08, 2006 | 38.75 | 38.98 | 38.29 | 38.37 | 1,520,214 | -0.38(-0.99%) |
Aug 07, 2006 | 38.69 | 38.84 | 38.45 | 38.75 | 1,703,214 | -0.06(-0.15%) |
Aug 04, 2006 | 38.81 | 39.01 | 38.61 | 38.81 | 1,909,637 | +0.27(+0.70%) |
Aug 03, 2006 | 38.01 | 38.73 | 37.98 | 38.54 | 2,341,070 | +0.12(+0.31%) |
Aug 02, 2006 | 38.36 | 38.56 | 38.23 | 38.42 | 1,681,907 | -0.01(-0.03%) |
Aug 01, 2006 | 38.43 | 38.78 | 38.36 | 38.43 | 2,311,451 | -0.31(-0.80%) |
Jul 31, 2006 | 38.33 | 38.76 | 38.20 | 38.75 | 2,694,981 | +0.15(+0.38%) |
Jul 28, 2006 | 38.18 | 38.83 | 38.15 | 38.60 | 2,282,437 | +0.59(+1.55%) |
Jul 27, 2006 | 38.21 | 38.32 | 37.90 | 38.01 | 2,545,528 | +0.03(+0.09%) |
Jul 26, 2006 | 37.42 | 38.18 | 37.36 | 37.98 | 2,608,543 | +0.48(+1.27%) |
Jul 25, 2006 | 36.98 | 37.65 | 36.93 | 37.50 | 2,775,071 | +0.70(+1.91%) |
Jul 24, 2006 | 36.42 | 36.82 | 36.52 | 36.80 | 1,687,952 | +0.38(+1.04%) |
Jul 21, 2006 | 36.83 | 36.89 | 36.16 | 36.42 | 2,492,185 | -0.40(-1.10%) |
Jul 20, 2006 | 36.28 | 37.16 | 35.97 | 36.83 | 4,611,872 | +1.61(+4.59%) |
Jul 19, 2006 | 34.59 | 35.37 | 34.52 | 35.21 | 2,519,839 | +0.87(+2.52%) |
Jul 18, 2006 | 34.54 | 34.66 | 34.13 | 34.34 | 2,150,514 | -0.09(-0.25%) |
Jul 17, 2006 | 34.40 | 34.55 | 34.05 | 34.43 | 1,667,400 | -0.07(-0.21%) |
Jul 14, 2006 | 34.32 | 34.59 | 34.21 | 34.50 | 1,082,132 | +0.19(+0.54%) |
Jul 13, 2006 | 34.84 | 34.84 | 34.22 | 34.32 | 1,987,008 | -0.62(-1.78%) |
Jul 12, 2006 | 34.94 | 35.16 | 34.87 | 34.94 | 1,866,569 | +0.03(+0.09%) |
Jul 11, 2006 | 34.97 | 35.00 | 34.48 | 34.91 | 1,535,023 | -0.13(-0.38%) |
Jul 10, 2006 | 35.23 | 35.37 | 35.00 | 35.04 | 1,238,687 | -0.17(-0.47%) |
Jul 07, 2006 | 35.20 | 35.69 | 35.15 | 35.20 | 1,338,574 | +0.09(+0.24%) |
Jul 06, 2006 | 34.83 | 35.27 | 34.83 | 35.12 | 1,423,047 | +0.28(+0.82%) |
Jul 05, 2006 | 34.79 | 35.85 | 34.62 | 34.83 | 2,827,810 | +0.05(+0.15%) |
Jul 03, 2006 | 34.64 | 34.95 | 34.47 | 34.78 | 564,564 | +0.38(+1.10%) |
Jun 30, 2006 | 34.75 | 34.76 | 34.37 | 34.40 | 1,295,355 | -0.22(-0.63%) |
Jun 29, 2006 | 34.38 | 34.74 | 34.25 | 34.62 | 1,476,693 | +0.60(+1.75%) |
Jun 28, 2006 | 33.78 | 34.11 | 33.74 | 34.03 | 1,671,178 | +0.46(+1.36%) |
Jun 27, 2006 | 34.11 | 34.50 | 33.56 | 33.57 | 1,774,692 | -0.48(-1.42%) |
Jun 26, 2006 | 33.75 | 34.15 | 33.64 | 34.05 | 1,542,428 | +0.50(+1.50%) |
Jun 23, 2006 | 34.40 | 34.41 | 33.17 | 33.55 | 4,900,350 | -1.42(-4.05%) |
Jun 22, 2006 | 35.18 | 35.20 | 34.89 | 34.97 | 911,826 | -0.21(-0.60%) |
Jun 21, 2006 | 35.15 | 35.48 | 35.13 | 35.18 | 864,678 | -0.01(-0.04%) |
Jun 20, 2006 | 35.21 | 35.50 | 35.16 | 35.19 | 985,419 | -0.02(-0.06%) |
Jun 19, 2006 | 35.93 | 35.99 | 35.17 | 35.21 | 1,295,658 | -0.53(-1.48%) |
Jun 16, 2006 | 36.05 | 36.24 | 35.62 | 35.74 | 1,194,713 | -0.40(-1.12%) |
Jun 15, 2006 | 35.28 | 36.16 | 35.27 | 36.14 | 1,345,677 | +0.93(+2.63%) |
Jun 14, 2006 | 35.91 | 36.00 | 34.87 | 35.22 | 2,234,534 | -0.69(-1.92%) |
Jun 13, 2006 | 36.38 | 36.66 | 35.84 | 35.91 | 1,596,527 | -0.83(-2.27%) |
Jun 12, 2006 | 36.95 | 37.10 | 36.69 | 36.74 | 1,359,277 | -0.20(-0.54%) |
Jun 09, 2006 | 37.02 | 37.26 | 36.89 | 36.94 | 1,731,926 | -0.11(-0.29%) |
Jun 08, 2006 | 36.83 | 37.20 | 36.50 | 37.04 | 2,466,495 | +0.22(+0.59%) |
Jun 07, 2006 | 36.05 | 37.00 | 36.05 | 36.83 | 2,019,649 | +0.79(+2.19%) |
Jun 06, 2006 | 36.32 | 36.36 | 35.71 | 36.04 | 2,133,287 | -0.04(-0.11%) |
Jun 05, 2006 | 36.50 | 36.54 | 36.04 | 36.08 | 1,391,767 | -0.58(-1.59%) |
Jun 02, 2006 | 36.86 | 37.02 | 36.36 | 36.66 | 2,598,267 | -0.11(-0.29%) |
Jun 01, 2006 | 36.32 | 36.78 | 36.24 | 36.77 | 1,559,051 | +0.54(+1.48%) |
May 31, 2006 | 36.30 | 36.53 | 35.93 | 36.23 | 1,593,958 | +0.08(+0.22%) |
May 30, 2006 | 36.56 | 36.56 | 36.15 | 36.15 | 657,651 | -0.41(-1.12%) |
May 26, 2006 | 36.66 | 36.79 | 36.54 | 36.56 | 734,568 | -0.07(-0.18%) |
May 25, 2006 | 36.59 | 36.73 | 36.33 | 36.63 | 919,080 | +0.21(+0.56%) |
May 24, 2006 | 36.28 | 36.66 | 36.02 | 36.42 | 1,787,385 | +0.15(+0.40%) |
May 23, 2006 | 36.69 | 36.89 | 36.25 | 36.28 | 1,349,606 | -0.37(-1.01%) |
May 22, 2006 | 36.71 | 36.89 | 36.22 | 36.65 | 1,667,098 | -0.07(-0.18%) |
May 19, 2006 | 36.55 | 36.86 | 36.47 | 36.71 | 1,537,744 | +0.39(+1.07%) |
May 18, 2006 | 36.74 | 36.94 | 36.30 | 36.32 | 1,493,467 | -0.40(-1.10%) |
May 17, 2006 | 36.89 | 36.93 | 36.54 | 36.73 | 1,652,591 | -0.33(-0.89%) |
May 16, 2006 | 37.45 | 37.45 | 36.85 | 37.06 | 1,781,341 | -0.35(-0.94%) |
May 15, 2006 | 36.99 | 37.43 | 36.96 | 37.41 | 1,431,963 | +0.51(+1.38%) |
May 12, 2006 | 36.85 | 37.24 | 36.83 | 36.90 | 1,239,292 | -0.11(-0.29%) |
May 11, 2006 | 37.49 | 37.67 | 36.80 | 37.01 | 1,348,699 | -0.38(-1.01%) |
May 10, 2006 | 37.29 | 37.51 | 37.22 | 37.38 | 1,514,623 | +0.03(+0.07%) |
May 09, 2006 | 37.28 | 37.48 | 37.04 | 37.36 | 1,477,449 | +0.40(+1.07%) |
May 08, 2006 | 37.49 | 37.69 | 36.86 | 36.96 | 2,582,400 | -0.07(-0.20%) |
May 05, 2006 | 36.50 | 37.17 | 36.44 | 37.03 | 1,901,023 | +0.64(+1.75%) |
May 04, 2006 | 36.40 | 36.65 | 36.38 | 36.40 | 1,345,526 | +0.00(+0.00%) |
May 03, 2006 | 36.65 | 36.65 | 36.12 | 36.40 | 2,099,437 | -0.25(-0.69%) |
May 02, 2006 | 36.77 | 36.86 | 36.49 | 36.65 | 1,761,242 | -0.15(-0.41%) |
May 01, 2006 | 37.53 | 37.64 | 36.73 | 36.80 | 1,520,819 | -0.83(-2.22%) |
Apr 28, 2006 | 36.95 | 37.69 | 36.95 | 37.63 | 1,822,444 | +0.52(+1.41%) |
Apr 27, 2006 | 36.17 | 37.39 | 35.87 | 37.11 | 2,806,503 | +0.94(+2.60%) |
Apr 26, 2006 | 36.18 | 36.32 | 36.10 | 36.17 | 1,095,431 | +0.16(+0.44%) |
Apr 25, 2006 | 36.14 | 36.19 | 35.84 | 36.01 | 1,937,593 | -0.13(-0.35%) |
Apr 24, 2006 | 36.53 | 36.60 | 36.07 | 36.14 | 2,141,900 | -0.48(-1.30%) |
Apr 21, 2006 | 36.79 | 36.79 | 36.52 | 36.61 | 2,827,357 | +0.16(+0.44%) |
Apr 20, 2006 | 36.59 | 36.79 | 36.19 | 36.46 | 2,440,050 | -0.56(-1.50%) |
Apr 19, 2006 | 38.06 | 38.06 | 36.96 | 37.01 | 4,836,730 | -2.74(-6.89%) |
Apr 18, 2006 | 38.35 | 39.77 | 38.35 | 39.75 | 2,143,412 | +1.40(+3.64%) |
Apr 17, 2006 | 38.15 | 38.58 | 38.15 | 38.35 | 895,506 | +0.11(+0.28%) |
Apr 13, 2006 | 38.18 | 38.35 | 38.08 | 38.25 | 809,370 | +0.07(+0.17%) |
Apr 12, 2006 | 38.24 | 38.41 | 38.07 | 38.18 | 650,398 | +0.03(+0.09%) |
Apr 11, 2006 | 38.55 | 38.68 | 38.03 | 38.15 | 893,239 | -0.50(-1.28%) |
Apr 10, 2006 | 38.59 | 38.82 | 38.49 | 38.65 | 788,668 | +0.13(+0.33%) |
Apr 07, 2006 | 39.02 | 39.19 | 38.45 | 38.52 | 719,910 | -0.42(-1.07%) |
Apr 06, 2006 | 39.04 | 39.11 | 38.77 | 38.94 | 831,886 | -0.07(-0.19%) |
Apr 05, 2006 | 38.88 | 39.10 | 38.80 | 39.01 | 895,506 | +0.12(+0.31%) |
Apr 04, 2006 | 38.84 | 39.03 | 38.60 | 38.89 | 1,178,997 | +0.13(+0.32%) |
Apr 03, 2006 | 38.42 | 39.16 | 38.41 | 38.77 | 1,888,481 | +0.40(+1.05%) |
Mar 31, 2006 | 38.18 | 38.58 | 38.18 | 38.36 | 1,279,488 | +0.11(+0.29%) |
Mar 30, 2006 | 38.38 | 38.54 | 38.17 | 38.25 | 1,321,347 | -0.17(-0.43%) |
Mar 29, 2006 | 38.51 | 38.55 | 38.13 | 38.41 | 1,082,586 | -0.10(-0.26%) |
Mar 28, 2006 | 38.32 | 38.79 | 38.19 | 38.51 | 1,591,540 | +0.13(+0.33%) |
Mar 27, 2006 | 38.41 | 38.45 | 38.26 | 38.39 | 978,014 | -0.14(-0.36%) |
Mar 24, 2006 | 38.51 | 38.57 | 38.25 | 38.53 | 804,535 | -0.02(-0.05%) |
Mar 23, 2006 | 38.54 | 38.68 | 38.35 | 38.55 | 1,246,092 | +0.01(+0.02%) |
Mar 22, 2006 | 38.26 | 38.54 | 38.08 | 38.54 | 1,491,200 | +0.24(+0.64%) |
Mar 21, 2006 | 38.26 | 38.45 | 37.95 | 38.30 | 1,313,338 | +0.10(+0.26%) |
Mar 20, 2006 | 38.21 | 38.31 | 37.92 | 38.20 | 833,700 | -0.02(-0.05%) |
Mar 17, 2006 | 38.35 | 38.36 | 38.05 | 38.22 | 1,316,965 | +0.06(+0.16%) |
Mar 16, 2006 | 38.10 | 38.28 | 38.00 | 38.16 | 1,534,117 | +0.26(+0.68%) |
Mar 15, 2006 | 37.52 | 37.96 | 37.49 | 37.90 | 1,044,958 | +0.38(+1.01%) |
Mar 14, 2006 | 37.20 | 37.60 | 37.01 | 37.52 | 1,206,349 | +0.36(+0.98%) |
Mar 13, 2006 | 36.93 | 37.28 | 36.93 | 37.16 | 1,077,297 | -0.17(-0.44%) |
Mar 10, 2006 | 37.06 | 37.32 | 36.89 | 37.32 | 1,627,506 | +0.26(+0.70%) |
Mar 09, 2006 | 37.44 | 37.52 | 36.86 | 37.06 | 2,316,589 | -0.38(-1.01%) |
Mar 08, 2006 | 37.22 | 37.48 | 37.14 | 37.44 | 1,203,327 | +0.14(+0.37%) |
Mar 07, 2006 | 37.12 | 37.30 | 36.67 | 37.30 | 1,478,355 | +0.05(+0.12%) |
Mar 06, 2006 | 37.67 | 37.67 | 37.14 | 37.26 | 1,703,214 | -0.41(-1.09%) |
Mar 03, 2006 | 37.60 | 37.79 | 37.31 | 37.67 | 1,253,950 | +0.04(+0.11%) |
Mar 02, 2006 | 37.69 | 37.69 | 37.42 | 37.63 | 1,313,187 | -0.23(-0.61%) |
Mar 01, 2006 | 38.02 | 38.04 | 37.73 | 37.86 | 1,636,724 | -0.07(-0.19%) |
Feb 28, 2006 | 38.16 | 38.18 | 37.70 | 37.93 | 2,163,057 | -0.23(-0.59%) |
Feb 27, 2006 | 37.82 | 38.30 | 37.82 | 38.16 | 970,459 | +0.29(+0.77%) |
Feb 24, 2006 | 38.02 | 38.12 | 37.65 | 37.87 | 998,566 | -0.15(-0.40%) |
Feb 23, 2006 | 38.23 | 38.26 | 37.85 | 38.02 | 1,008,842 | -0.21(-0.55%) |
Feb 22, 2006 | 37.51 | 38.31 | 37.51 | 38.23 | 1,323,614 | +0.85(+2.28%) |
Feb 21, 2006 | 37.61 | 37.67 | 37.31 | 37.38 | 946,734 | -0.20(-0.53%) |
Feb 17, 2006 | 37.72 | 37.75 | 37.32 | 37.57 | 1,195,015 | -0.17(-0.44%) |
Feb 16, 2006 | 37.38 | 37.77 | 37.20 | 37.74 | 1,044,052 | +0.37(+0.99%) |
Feb 15, 2006 | 37.32 | 37.77 | 37.14 | 37.37 | 988,592 | -0.03(-0.09%) |
Feb 14, 2006 | 36.59 | 37.63 | 36.58 | 37.40 | 1,588,820 | +0.74(+2.02%) |
Feb 13, 2006 | 36.57 | 36.86 | 36.53 | 36.66 | 1,048,736 | -0.04(-0.11%) |
Feb 10, 2006 | 36.70 | 36.83 | 36.47 | 36.70 | 1,274,653 | -0.05(-0.14%) |
Feb 09, 2006 | 36.61 | 37.07 | 36.42 | 36.75 | 1,687,649 | +0.14(+0.38%) |
Feb 08, 2006 | 36.52 | 36.65 | 36.12 | 36.61 | 947,943 | +0.38(+1.06%) |
Feb 07, 2006 | 36.33 | 36.44 | 36.08 | 36.23 | 1,383,606 | -0.19(-0.51%) |
Feb 06, 2006 | 36.38 | 36.45 | 36.26 | 36.42 | 738,800 | +0.00(+0.00%) |
Feb 03, 2006 | 36.32 | 36.73 | 36.18 | 36.42 | 982,548 | -0.13(-0.36%) |
Feb 02, 2006 | 36.75 | 36.75 | 36.42 | 36.55 | 1,082,586 | -0.03(-0.07%) |
Feb 01, 2006 | 36.71 | 36.90 | 36.44 | 36.57 | 1,507,823 | -0.13(-0.36%) |
Jan 31, 2006 | 37.01 | 37.05 | 36.69 | 36.71 | 2,486,442 | -0.23(-0.63%) |
Jan 30, 2006 | 37.32 | 37.34 | 36.93 | 36.94 | 1,209,069 | -0.32(-0.85%) |
Jan 27, 2006 | 37.18 | 37.64 | 36.79 | 37.26 | 1,987,763 | +0.02(+0.05%) |
Jan 26, 2006 | 37.07 | 37.33 | 36.83 | 37.24 | 1,334,494 | +0.57(+1.55%) |
Jan 25, 2006 | 36.77 | 36.85 | 36.53 | 36.67 | 1,221,611 | -0.05(-0.13%) |
Jan 24, 2006 | 36.93 | 37.08 | 36.42 | 36.71 | 2,463,926 | +0.64(+1.76%) |
Jan 23, 2006 | 36.33 | 36.39 | 35.94 | 36.08 | 2,019,195 | -0.16(-0.44%) |
Jan 20, 2006 | 37.30 | 37.30 | 35.89 | 36.24 | 3,830,759 | -1.05(-2.82%) |
Jan 19, 2006 | 37.22 | 37.70 | 37.20 | 37.29 | 1,741,295 | -0.42(-1.11%) |
Jan 18, 2006 | 37.99 | 38.35 | 37.53 | 37.71 | 1,062,790 | -0.28(-0.75%) |
Jan 17, 2006 | 38.08 | 38.12 | 37.79 | 37.99 | 1,244,732 | -0.26(-0.67%) |
Jan 13, 2006 | 38.24 | 38.38 | 38.06 | 38.25 | 839,140 | +0.10(+0.26%) |
Jan 12, 2006 | 38.22 | 38.28 | 38.02 | 38.15 | 1,295,658 | -0.07(-0.19%) |
Jan 11, 2006 | 38.38 | 38.47 | 38.07 | 38.22 | 1,235,816 | -0.11(-0.29%) |
Jan 10, 2006 | 38.32 | 38.39 | 38.12 | 38.34 | 2,313,718 | -0.05(-0.14%) |
Jan 09, 2006 | 38.29 | 38.42 | 38.09 | 38.39 | 1,431,661 | +0.25(+0.66%) |
Jan 06, 2006 | 38.38 | 38.43 | 37.58 | 38.14 | 2,064,530 | -0.54(-1.40%) |
Jan 05, 2006 | 38.41 | 38.71 | 38.40 | 38.68 | 1,680,849 | +0.23(+0.60%) |
Jan 04, 2006 | 38.10 | 38.59 | 37.93 | 38.45 | 1,830,000 | +0.33(+0.87%) |
Jan 03, 2006 | 37.63 | 38.18 | 37.40 | 38.12 | 2,590,560 | +0.56(+1.48%) |
Dec 30, 2005 | 37.75 | 37.75 | 37.24 | 37.56 | 846,091 | -0.19(-0.49%) |
Dec 29, 2005 | 38.02 | 38.08 | 37.72 | 37.75 | 633,624 | -0.23(-0.61%) |
Dec 28, 2005 | 38.18 | 38.22 | 37.87 | 37.98 | 1,026,824 | -0.20(-0.52%) |
Dec 27, 2005 | 38.30 | 38.75 | 38.09 | 38.18 | 971,668 | -0.12(-0.31%) |
Dec 23, 2005 | 38.28 | 38.33 | 38.15 | 38.30 | 505,630 | -0.02(-0.05%) |
Dec 22, 2005 | 38.31 | 38.32 | 37.97 | 38.32 | 676,238 | +0.20(+0.52%) |
Dec 21, 2005 | 38.12 | 38.38 | 38.02 | 38.12 | 961,090 | +0.11(+0.28%) |
Dec 20, 2005 | 38.00 | 38.31 | 37.88 | 38.01 | 915,453 | -0.03(-0.09%) |
Dec 19, 2005 | 38.16 | 38.37 | 37.95 | 38.04 | 1,116,133 | -0.17(-0.45%) |
Dec 16, 2005 | 37.97 | 38.47 | 37.95 | 38.22 | 2,354,821 | +0.25(+0.66%) |
Dec 15, 2005 | 38.38 | 38.40 | 37.87 | 37.96 | 1,768,949 | -0.44(-1.14%) |
Dec 14, 2005 | 37.49 | 38.42 | 37.44 | 38.40 | 2,603,858 | +0.97(+2.60%) |
Dec 13, 2005 | 37.18 | 37.51 | 36.99 | 37.43 | 2,517,421 | -0.29(-0.77%) |
Dec 12, 2005 | 37.89 | 37.89 | 37.57 | 37.72 | 1,755,953 | +0.01(+0.04%) |
Dec 09, 2005 | 38.21 | 38.29 | 37.53 | 37.71 | 1,467,929 | +0.01(+0.04%) |
Dec 08, 2005 | 37.85 | 38.00 | 37.50 | 37.69 | 1,508,427 | -0.21(-0.56%) |
Dec 07, 2005 | 38.14 | 38.18 | 37.59 | 37.91 | 1,501,476 | -0.30(-0.78%) |
Dec 06, 2005 | 38.51 | 38.61 | 38.14 | 38.20 | 1,394,638 | -0.04(-0.10%) |
Dec 05, 2005 | 38.38 | 38.39 | 38.00 | 38.24 | 1,075,030 | -0.15(-0.40%) |
Dec 02, 2005 | 38.37 | 38.46 | 38.27 | 38.39 | 1,714,246 | -0.02(-0.05%) |