Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.00 | 38.21 | 37.20 | 37.74 | 584,700 | -0.20(-0.53%) |
Nov 29, 2006 | 37.30 | 38.00 | 37.15 | 37.94 | 699,100 | +0.82(+2.21%) |
Nov 28, 2006 | 36.05 | 37.25 | 36.00 | 37.12 | 659,700 | +1.12(+3.11%) |
Nov 27, 2006 | 36.25 | 36.35 | 35.69 | 36.00 | 297,800 | -0.30(-0.83%) |
Nov 24, 2006 | 36.30 | 36.76 | 36.30 | 36.30 | 43,700 | -0.15(-0.41%) |
Nov 22, 2006 | 36.62 | 36.85 | 36.00 | 36.45 | 229,000 | -0.09(-0.25%) |
Nov 21, 2006 | 36.46 | 36.56 | 35.81 | 36.54 | 576,000 | +0.12(+0.33%) |
Nov 20, 2006 | 36.60 | 36.82 | 36.05 | 36.42 | 439,100 | -0.08(-0.22%) |
Nov 17, 2006 | 36.24 | 36.75 | 35.74 | 36.50 | 309,700 | +0.26(+0.72%) |
Nov 16, 2006 | 37.30 | 37.81 | 36.17 | 36.24 | 746,200 | -1.05(-2.82%) |
Nov 15, 2006 | 36.00 | 37.57 | 36.00 | 37.29 | 669,700 | +1.26(+3.50%) |
Nov 14, 2006 | 36.40 | 36.50 | 35.91 | 36.03 | 672,000 | +0.22(+0.61%) |
Nov 13, 2006 | 36.40 | 36.40 | 35.57 | 35.81 | 833,300 | -0.59(-1.62%) |
Nov 10, 2006 | 37.04 | 37.16 | 36.30 | 36.40 | 379,500 | -0.71(-1.91%) |
Nov 09, 2006 | 37.24 | 37.70 | 36.55 | 37.11 | 603,200 | +0.12(+0.32%) |
Nov 08, 2006 | 35.26 | 37.17 | 35.25 | 36.99 | 5,839,300 | +1.73(+4.91%) |
Nov 07, 2006 | 35.15 | 35.38 | 34.56 | 35.26 | 533,000 | -0.05(-0.14%) |
Nov 06, 2006 | 35.41 | 35.50 | 34.85 | 35.31 | 336,100 | -0.04(-0.11%) |
Nov 03, 2006 | 34.40 | 35.45 | 34.34 | 35.35 | 187,900 | +0.99(+2.88%) |
Nov 02, 2006 | 33.90 | 34.68 | 33.90 | 34.36 | 560,200 | +0.92(+2.75%) |
Nov 01, 2006 | 36.50 | 36.80 | 33.38 | 33.44 | 756,500 | -2.65(-7.34%) |
Oct 31, 2006 | 35.94 | 36.34 | 35.22 | 36.09 | 238,600 | +0.15(+0.42%) |
Oct 30, 2006 | 35.54 | 36.13 | 35.12 | 35.94 | 220,800 | +0.30(+0.84%) |
Oct 27, 2006 | 36.40 | 36.60 | 35.64 | 35.64 | 193,500 | -0.89(-2.44%) |
Oct 26, 2006 | 36.55 | 37.00 | 35.65 | 36.53 | 185,700 | +0.13(+0.36%) |
Oct 25, 2006 | 35.40 | 36.95 | 35.15 | 36.40 | 257,000 | +0.90(+2.54%) |
Oct 24, 2006 | 33.94 | 35.74 | 33.76 | 35.50 | 482,800 | +1.61(+4.75%) |
Oct 23, 2006 | 34.71 | 34.80 | 33.48 | 33.89 | 269,500 | -0.82(-2.36%) |
Oct 20, 2006 | 35.36 | 35.36 | 34.55 | 34.71 | 240,700 | -0.40(-1.14%) |
Oct 19, 2006 | 33.65 | 35.25 | 33.65 | 35.11 | 244,100 | +1.54(+4.59%) |
Oct 18, 2006 | 34.20 | 34.20 | 33.14 | 33.57 | 316,700 | -0.63(-1.84%) |
Oct 17, 2006 | 34.72 | 34.89 | 33.87 | 34.20 | 205,800 | -0.77(-2.20%) |
Oct 16, 2006 | 34.26 | 35.33 | 34.26 | 34.97 | 496,700 | +0.72(+2.10%) |
Oct 13, 2006 | 33.30 | 34.50 | 33.30 | 34.25 | 272,900 | +1.14(+3.44%) |
Oct 12, 2006 | 32.30 | 33.20 | 32.30 | 33.11 | 296,400 | +0.93(+2.89%) |
Oct 11, 2006 | 33.00 | 33.31 | 31.81 | 32.18 | 244,100 | -0.74(-2.25%) |
Oct 10, 2006 | 32.00 | 33.15 | 31.85 | 32.92 | 269,800 | +0.86(+2.68%) |
Oct 09, 2006 | 32.80 | 33.06 | 32.04 | 32.06 | 202,100 | -0.64(-1.96%) |
Oct 06, 2006 | 32.95 | 32.96 | 32.06 | 32.70 | 240,500 | -0.33(-1.00%) |
Oct 05, 2006 | 32.10 | 33.20 | 32.08 | 33.03 | 324,400 | +1.35(+4.26%) |
Oct 04, 2006 | 30.99 | 31.69 | 30.47 | 31.68 | 427,600 | +0.73(+2.36%) |
Oct 03, 2006 | 32.15 | 32.15 | 30.95 | 30.95 | 445,800 | -1.35(-4.18%) |
Oct 02, 2006 | 33.40 | 33.40 | 32.00 | 32.30 | 473,000 | -1.20(-3.58%) |
Sep 29, 2006 | 33.72 | 34.20 | 33.35 | 33.50 | 275,400 | -0.22(-0.65%) |
Sep 28, 2006 | 34.01 | 34.38 | 33.55 | 33.72 | 284,700 | -0.28(-0.82%) |
Sep 27, 2006 | 33.30 | 34.10 | 33.18 | 34.00 | 484,700 | +1.04(+3.16%) |
Sep 26, 2006 | 32.28 | 33.25 | 31.49 | 32.96 | 378,400 | +0.68(+2.11%) |
Sep 25, 2006 | 31.53 | 32.50 | 30.50 | 32.28 | 463,900 | +0.75(+2.38%) |
Sep 22, 2006 | 32.95 | 32.95 | 31.26 | 31.53 | 321,900 | -1.35(-4.11%) |
Sep 21, 2006 | 32.62 | 33.86 | 32.53 | 32.88 | 271,700 | +0.38(+1.17%) |
Sep 20, 2006 | 33.70 | 34.17 | 32.46 | 32.50 | 369,100 | -1.28(-3.79%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.17 | 33.78 | 488,300 | -0.62(-1.80%) |
Sep 18, 2006 | 32.51 | 34.40 | 31.92 | 34.40 | 749,300 | +2.24(+6.97%) |
Sep 15, 2006 | 32.03 | 32.32 | 31.66 | 32.16 | 451,200 | +0.38(+1.20%) |
Sep 14, 2006 | 32.72 | 32.72 | 31.50 | 31.78 | 386,000 | -0.97(-2.96%) |
Sep 13, 2006 | 31.35 | 32.97 | 31.35 | 32.75 | 894,200 | +1.62(+5.20%) |
Sep 12, 2006 | 31.46 | 32.05 | 30.78 | 31.13 | 302,000 | -0.10(-0.32%) |
Sep 11, 2006 | 32.59 | 32.59 | 30.85 | 31.23 | 397,300 | -1.36(-4.17%) |
Sep 08, 2006 | 33.92 | 34.09 | 32.59 | 32.59 | 327,800 | -1.32(-3.89%) |
Sep 07, 2006 | 34.00 | 34.52 | 33.60 | 33.91 | 206,300 | -0.17(-0.50%) |
Sep 06, 2006 | 35.00 | 35.05 | 33.94 | 34.08 | 628,400 | -0.85(-2.43%) |
Sep 05, 2006 | 34.10 | 35.09 | 34.10 | 34.93 | 289,000 | +0.94(+2.77%) |
Sep 01, 2006 | 33.70 | 34.14 | 33.61 | 33.99 | 180,400 | +0.38(+1.13%) |
Aug 31, 2006 | 33.40 | 33.97 | 33.32 | 33.61 | 226,500 | +0.36(+1.08%) |
Aug 30, 2006 | 33.71 | 33.95 | 32.97 | 33.25 | 240,400 | -0.45(-1.34%) |
Aug 29, 2006 | 32.50 | 33.98 | 31.90 | 33.70 | 541,100 | +1.20(+3.69%) |
Aug 28, 2006 | 32.05 | 32.85 | 32.05 | 32.50 | 230,800 | -0.05(-0.15%) |
Aug 25, 2006 | 32.45 | 32.85 | 32.01 | 32.55 | 358,000 | +0.35(+1.09%) |
Aug 24, 2006 | 32.50 | 32.73 | 32.04 | 32.20 | 347,100 | -0.20(-0.62%) |
Aug 23, 2006 | 33.35 | 33.50 | 32.02 | 32.40 | 227,800 | -0.95(-2.85%) |
Aug 22, 2006 | 33.34 | 33.57 | 33.09 | 33.35 | 254,700 | -0.03(-0.09%) |
Aug 21, 2006 | 33.70 | 34.07 | 33.15 | 33.38 | 174,100 | -0.20(-0.60%) |
Aug 18, 2006 | 33.11 | 33.70 | 32.82 | 33.58 | 135,700 | +0.64(+1.94%) |
Aug 17, 2006 | 34.06 | 34.20 | 32.82 | 32.94 | 239,500 | -1.22(-3.57%) |
Aug 16, 2006 | 33.45 | 34.57 | 33.34 | 34.16 | 232,400 | +0.88(+2.64%) |
Aug 15, 2006 | 33.43 | 33.68 | 32.77 | 33.28 | 350,600 | +0.10(+0.30%) |
Aug 14, 2006 | 34.49 | 34.55 | 32.82 | 33.18 | 370,600 | -1.25(-3.63%) |
Aug 11, 2006 | 35.10 | 35.15 | 34.19 | 34.43 | 223,000 | -0.72(-2.05%) |
Aug 10, 2006 | 35.10 | 35.31 | 34.31 | 35.15 | 206,000 | -0.13(-0.37%) |
Aug 09, 2006 | 35.57 | 35.99 | 35.04 | 35.28 | 337,200 | -0.12(-0.34%) |
Aug 08, 2006 | 35.98 | 36.71 | 35.20 | 35.40 | 289,600 | -0.58(-1.61%) |
Aug 07, 2006 | 35.20 | 36.19 | 34.76 | 35.98 | 313,800 | +0.83(+2.36%) |
Aug 04, 2006 | 36.15 | 36.63 | 34.87 | 35.15 | 455,200 | -1.00(-2.77%) |
Aug 03, 2006 | 35.37 | 36.74 | 34.72 | 36.15 | 373,500 | +0.79(+2.23%) |
Aug 02, 2006 | 35.30 | 36.31 | 35.02 | 35.36 | 427,300 | +0.39(+1.12%) |
Aug 01, 2006 | 34.75 | 35.06 | 34.05 | 34.97 | 294,400 | +0.22(+0.63%) |
Jul 31, 2006 | 33.40 | 34.89 | 33.40 | 34.75 | 314,600 | +1.66(+5.02%) |
Jul 28, 2006 | 33.23 | 33.60 | 32.40 | 33.09 | 309,200 | +0.04(+0.12%) |
Jul 27, 2006 | 33.32 | 33.80 | 32.62 | 33.05 | 420,600 | -0.02(-0.06%) |
Jul 26, 2006 | 31.71 | 33.31 | 31.04 | 33.07 | 494,300 | +1.33(+4.19%) |
Jul 25, 2006 | 30.85 | 31.94 | 30.57 | 31.74 | 429,900 | +0.89(+2.88%) |
Jul 24, 2006 | 30.00 | 31.39 | 29.62 | 30.85 | 393,800 | +0.86(+2.87%) |
Jul 21, 2006 | 31.00 | 31.30 | 29.99 | 29.99 | 419,300 | -0.90(-2.91%) |
Jul 20, 2006 | 32.35 | 32.45 | 30.70 | 30.89 | 271,400 | -1.45(-4.48%) |
Jul 19, 2006 | 31.55 | 32.39 | 31.50 | 32.34 | 238,700 | +0.74(+2.34%) |
Jul 18, 2006 | 32.65 | 32.65 | 31.15 | 31.60 | 386,500 | -0.72(-2.23%) |
Jul 17, 2006 | 33.41 | 33.47 | 32.17 | 32.32 | 298,200 | -1.09(-3.26%) |
Jul 14, 2006 | 33.60 | 33.99 | 32.54 | 33.41 | 272,900 | -0.05(-0.15%) |
Jul 13, 2006 | 34.04 | 34.23 | 33.25 | 33.46 | 407,600 | -0.58(-1.70%) |
Jul 12, 2006 | 34.35 | 34.64 | 33.65 | 34.04 | 397,500 | -0.46(-1.33%) |
Jul 11, 2006 | 33.92 | 34.63 | 33.63 | 34.50 | 374,200 | +0.58(+1.71%) |
Jul 10, 2006 | 34.15 | 34.51 | 33.66 | 33.92 | 231,100 | -0.25(-0.73%) |
Jul 07, 2006 | 35.30 | 35.59 | 34.10 | 34.17 | 313,900 | -1.13(-3.20%) |
Jul 06, 2006 | 35.65 | 36.27 | 35.11 | 35.30 | 217,800 | -0.29(-0.81%) |
Jul 05, 2006 | 36.40 | 36.40 | 34.59 | 35.59 | 300,400 | -0.86(-2.36%) |
Jul 03, 2006 | 35.50 | 36.53 | 35.20 | 36.45 | 218,000 | +0.93(+2.62%) |
Jun 30, 2006 | 34.95 | 35.75 | 34.65 | 35.52 | 885,900 | +0.82(+2.36%) |
Jun 29, 2006 | 33.25 | 34.75 | 33.16 | 34.70 | 262,700 | +1.88(+5.73%) |
Jun 28, 2006 | 33.09 | 33.14 | 32.18 | 32.82 | 314,700 | -0.17(-0.52%) |
Jun 27, 2006 | 33.00 | 33.57 | 32.83 | 32.99 | 510,800 | +0.19(+0.58%) |
Jun 26, 2006 | 32.10 | 32.83 | 31.95 | 32.80 | 288,700 | +0.80(+2.50%) |
Jun 23, 2006 | 30.98 | 32.01 | 30.85 | 32.00 | 360,100 | +1.02(+3.29%) |
Jun 22, 2006 | 30.55 | 31.15 | 30.15 | 30.98 | 235,300 | +0.33(+1.08%) |
Jun 21, 2006 | 29.56 | 31.28 | 29.56 | 30.65 | 258,000 | +1.12(+3.79%) |
Jun 20, 2006 | 30.63 | 31.16 | 29.49 | 29.53 | 353,700 | -1.10(-3.59%) |
Jun 19, 2006 | 31.62 | 32.00 | 30.55 | 30.63 | 320,100 | -0.94(-2.98%) |
Jun 16, 2006 | 32.07 | 32.20 | 30.82 | 31.57 | 424,800 | -0.50(-1.56%) |
Jun 15, 2006 | 30.90 | 32.41 | 30.90 | 32.07 | 411,400 | +1.61(+5.29%) |
Jun 14, 2006 | 29.50 | 30.57 | 29.44 | 30.46 | 335,500 | +0.94(+3.18%) |
Jun 13, 2006 | 30.40 | 31.06 | 29.52 | 29.52 | 365,100 | -1.33(-4.31%) |
Jun 12, 2006 | 32.96 | 33.09 | 30.85 | 30.85 | 346,400 | -2.11(-6.40%) |
Jun 09, 2006 | 33.20 | 33.83 | 32.60 | 32.96 | 277,800 | +0.11(+0.33%) |
Jun 08, 2006 | 32.40 | 33.19 | 31.34 | 32.85 | 512,800 | +0.12(+0.37%) |
Jun 07, 2006 | 34.15 | 34.68 | 32.57 | 32.73 | 305,900 | -1.48(-4.33%) |
Jun 06, 2006 | 34.14 | 34.71 | 33.36 | 34.21 | 337,400 | +0.07(+0.21%) |
Jun 05, 2006 | 36.35 | 36.35 | 33.94 | 34.14 | 440,700 | -1.75(-4.88%) |
Jun 02, 2006 | 36.00 | 36.15 | 35.23 | 35.89 | 383,400 | +0.47(+1.33%) |
Jun 01, 2006 | 35.25 | 35.60 | 34.94 | 35.42 | 533,100 | +0.02(+0.06%) |
May 31, 2006 | 34.53 | 35.40 | 34.53 | 35.40 | 580,800 | +0.91(+2.64%) |
May 30, 2006 | 36.00 | 36.40 | 34.44 | 34.49 | 473,900 | -0.76(-2.16%) |
May 26, 2006 | 35.68 | 35.79 | 34.97 | 35.25 | 412,100 | -0.20(-0.56%) |
May 25, 2006 | 34.69 | 35.64 | 34.46 | 35.45 | 364,700 | +1.18(+3.44%) |
May 24, 2006 | 34.41 | 34.68 | 32.83 | 34.27 | 421,500 | -0.24(-0.70%) |
May 23, 2006 | 34.50 | 35.39 | 34.47 | 34.51 | 397,300 | +0.77(+2.28%) |
May 22, 2006 | 34.30 | 34.30 | 32.85 | 33.74 | 425,000 | -0.57(-1.66%) |
May 19, 2006 | 34.74 | 35.25 | 33.53 | 34.31 | 492,800 | -0.53(-1.52%) |
May 18, 2006 | 35.83 | 36.13 | 34.70 | 34.84 | 351,500 | -0.98(-2.74%) |
May 17, 2006 | 36.70 | 36.99 | 35.78 | 35.82 | 327,600 | -0.88(-2.40%) |
May 16, 2006 | 36.40 | 37.36 | 36.02 | 36.70 | 285,800 | +0.64(+1.77%) |
May 15, 2006 | 37.58 | 37.59 | 35.55 | 36.06 | 369,600 | -1.52(-4.04%) |
May 12, 2006 | 40.29 | 40.29 | 37.40 | 37.58 | 720,300 | -2.71(-6.73%) |
May 11, 2006 | 40.50 | 40.96 | 39.92 | 40.29 | 423,900 | +0.29(+0.72%) |
May 10, 2006 | 39.86 | 40.40 | 39.85 | 40.00 | 574,000 | -0.06(-0.15%) |
May 09, 2006 | 40.00 | 40.70 | 39.91 | 40.06 | 306,400 | +0.06(+0.15%) |
May 08, 2006 | 39.50 | 40.26 | 38.62 | 40.00 | 451,700 | +0.25(+0.63%) |
May 05, 2006 | 39.05 | 39.81 | 38.22 | 39.75 | 558,400 | +0.80(+2.05%) |
May 04, 2006 | 38.00 | 39.49 | 37.60 | 38.95 | 939,100 | +2.17(+5.90%) |
May 03, 2006 | 36.96 | 37.19 | 35.92 | 36.78 | 466,000 | -0.22(-0.59%) |
May 02, 2006 | 37.25 | 37.70 | 36.55 | 37.00 | 657,700 | +0.65(+1.79%) |
May 01, 2006 | 35.80 | 37.00 | 35.72 | 36.35 | 299,600 | +0.44(+1.23%) |
Apr 28, 2006 | 35.20 | 36.12 | 34.95 | 35.91 | 308,100 | +0.80(+2.28%) |
Apr 27, 2006 | 35.70 | 36.10 | 34.46 | 35.11 | 424,900 | -1.59(-4.33%) |
Apr 26, 2006 | 37.52 | 38.25 | 36.67 | 36.70 | 257,000 | -0.82(-2.19%) |
Apr 25, 2006 | 37.93 | 38.36 | 36.75 | 37.52 | 308,300 | -0.18(-0.48%) |
Apr 24, 2006 | 38.44 | 38.44 | 37.40 | 37.70 | 346,300 | -0.74(-1.93%) |
Apr 21, 2006 | 38.50 | 38.65 | 38.11 | 38.44 | 186,500 | +0.31(+0.81%) |
Apr 20, 2006 | 38.00 | 38.14 | 37.36 | 38.13 | 303,200 | +0.17(+0.45%) |
Apr 19, 2006 | 37.30 | 38.22 | 37.05 | 37.96 | 333,900 | +0.54(+1.44%) |
Apr 18, 2006 | 37.10 | 37.67 | 36.85 | 37.42 | 307,700 | +0.64(+1.74%) |
Apr 17, 2006 | 36.50 | 37.68 | 36.21 | 36.78 | 365,800 | +0.71(+1.97%) |
Apr 13, 2006 | 34.97 | 36.22 | 34.30 | 36.07 | 329,500 | +1.10(+3.15%) |
Apr 12, 2006 | 35.37 | 35.92 | 34.89 | 34.97 | 370,100 | -0.50(-1.41%) |
Apr 11, 2006 | 36.93 | 36.99 | 35.28 | 35.47 | 277,600 | -1.21(-3.30%) |
Apr 10, 2006 | 36.03 | 36.98 | 36.03 | 36.68 | 190,100 | +0.90(+2.52%) |
Apr 07, 2006 | 36.45 | 36.58 | 35.49 | 35.78 | 356,100 | -0.72(-1.97%) |
Apr 06, 2006 | 36.60 | 36.75 | 35.79 | 36.50 | 199,500 | +0.05(+0.14%) |
Apr 05, 2006 | 35.65 | 37.06 | 35.49 | 36.45 | 314,600 | +0.71(+1.99%) |
Apr 04, 2006 | 35.38 | 35.77 | 34.77 | 35.74 | 341,100 | +0.25(+0.70%) |
Apr 03, 2006 | 36.25 | 37.03 | 35.36 | 35.49 | 369,000 | -0.58(-1.61%) |
Mar 31, 2006 | 35.50 | 36.38 | 35.16 | 36.07 | 482,700 | +0.37(+1.04%) |
Mar 30, 2006 | 35.05 | 35.99 | 35.00 | 35.70 | 463,300 | +0.70(+2.00%) |
Mar 29, 2006 | 33.83 | 35.00 | 33.83 | 35.00 | 479,700 | +0.25(+0.72%) |
Mar 28, 2006 | 33.75 | 34.86 | 33.70 | 34.75 | 523,800 | +1.13(+3.36%) |
Mar 27, 2006 | 33.85 | 33.90 | 33.37 | 33.62 | 317,600 | -0.23(-0.68%) |
Mar 24, 2006 | 33.58 | 34.08 | 33.58 | 33.85 | 376,700 | +0.05(+0.15%) |
Mar 23, 2006 | 33.22 | 33.95 | 33.18 | 33.80 | 325,100 | +0.78(+2.36%) |
Mar 22, 2006 | 32.50 | 33.27 | 32.00 | 33.02 | 492,300 | +0.37(+1.13%) |
Mar 21, 2006 | 32.70 | 33.44 | 32.50 | 32.65 | 231,400 | -0.17(-0.52%) |
Mar 20, 2006 | 33.20 | 33.75 | 32.70 | 32.82 | 403,200 | -0.38(-1.14%) |
Mar 17, 2006 | 33.91 | 34.46 | 33.19 | 33.20 | 540,700 | -0.71(-2.09%) |
Mar 16, 2006 | 33.16 | 34.30 | 32.75 | 33.91 | 498,600 | +0.77(+2.32%) |
Mar 15, 2006 | 32.30 | 33.24 | 32.12 | 33.14 | 530,700 | +0.96(+2.98%) |
Mar 14, 2006 | 31.00 | 32.32 | 30.75 | 32.18 | 412,500 | +0.75(+2.39%) |
Mar 13, 2006 | 31.15 | 31.93 | 31.15 | 31.43 | 487,300 | +0.43(+1.39%) |
Mar 10, 2006 | 30.85 | 31.50 | 30.21 | 31.00 | 289,300 | +0.27(+0.88%) |
Mar 09, 2006 | 30.86 | 31.63 | 30.58 | 30.73 | 448,100 | -0.09(-0.29%) |
Mar 08, 2006 | 30.05 | 31.10 | 29.66 | 30.82 | 505,100 | +0.52(+1.72%) |
Mar 07, 2006 | 30.15 | 30.75 | 29.76 | 30.30 | 552,500 | -0.05(-0.16%) |
Mar 06, 2006 | 31.53 | 31.90 | 30.25 | 30.35 | 719,300 | -1.51(-4.74%) |
Mar 03, 2006 | 31.87 | 31.98 | 31.66 | 31.86 | 570,700 | -0.01(-0.03%) |
Mar 02, 2006 | 32.10 | 32.45 | 31.43 | 31.87 | 736,600 | -0.13(-0.41%) |
Mar 01, 2006 | 32.35 | 32.35 | 31.76 | 32.00 | 605,800 | -0.16(-0.50%) |
Feb 28, 2006 | 33.47 | 33.78 | 31.84 | 32.16 | 589,200 | -1.31(-3.91%) |
Feb 27, 2006 | 33.97 | 34.02 | 33.27 | 33.47 | 422,100 | -0.53(-1.56%) |
Feb 24, 2006 | 34.60 | 34.60 | 33.60 | 34.00 | 396,300 | +0.35(+1.04%) |
Feb 23, 2006 | 34.47 | 35.69 | 33.38 | 33.65 | 680,000 | -0.85(-2.46%) |
Feb 22, 2006 | 35.16 | 35.19 | 34.24 | 34.50 | 479,800 | -0.66(-1.88%) |
Feb 21, 2006 | 35.00 | 35.49 | 34.90 | 35.16 | 425,600 | +1.16(+3.41%) |
Feb 17, 2006 | 34.25 | 34.25 | 33.70 | 34.00 | 413,500 | +0.55(+1.64%) |
Feb 16, 2006 | 32.80 | 33.70 | 32.80 | 33.45 | 347,900 | +0.70(+2.14%) |
Feb 15, 2006 | 33.50 | 33.90 | 32.21 | 32.75 | 267,500 | -0.40(-1.21%) |
Feb 14, 2006 | 33.00 | 33.55 | 32.91 | 33.15 | 469,500 | -0.80(-2.36%) |
Feb 13, 2006 | 34.95 | 35.17 | 33.50 | 33.95 | 296,500 | -1.17(-3.33%) |
Feb 10, 2006 | 34.88 | 35.66 | 34.15 | 35.12 | 245,500 | +0.19(+0.54%) |
Feb 09, 2006 | 36.25 | 36.69 | 34.75 | 34.93 | 279,400 | -1.07(-2.97%) |
Feb 08, 2006 | 37.79 | 37.79 | 35.75 | 36.00 | 841,900 | -1.78(-4.71%) |
Feb 07, 2006 | 38.79 | 39.05 | 37.65 | 37.78 | 513,700 | -2.01(-5.05%) |
Feb 06, 2006 | 39.30 | 39.99 | 39.30 | 39.79 | 167,000 | +0.92(+2.37%) |
Feb 03, 2006 | 39.16 | 39.69 | 38.40 | 38.87 | 233,300 | -0.29(-0.74%) |
Feb 02, 2006 | 39.25 | 39.78 | 38.36 | 39.16 | 350,100 | -0.26(-0.66%) |
Feb 01, 2006 | 39.88 | 40.73 | 39.26 | 39.42 | 475,700 | -0.36(-0.90%) |
Jan 31, 2006 | 39.40 | 39.78 | 38.10 | 39.78 | 425,700 | +0.24(+0.61%) |
Jan 30, 2006 | 39.00 | 40.15 | 39.00 | 39.54 | 273,500 | +0.73(+1.88%) |
Jan 27, 2006 | 38.45 | 39.40 | 38.31 | 38.81 | 210,300 | +0.86(+2.27%) |
Jan 26, 2006 | 39.00 | 39.06 | 37.30 | 37.95 | 445,700 | -0.80(-2.06%) |
Jan 25, 2006 | 39.20 | 39.44 | 38.13 | 38.75 | 922,500 | -0.45(-1.15%) |
Jan 24, 2006 | 38.43 | 39.45 | 38.35 | 39.20 | 272,300 | +0.77(+2.00%) |
Jan 23, 2006 | 37.50 | 38.44 | 37.29 | 38.43 | 253,800 | +1.08(+2.89%) |
Jan 20, 2006 | 38.76 | 39.05 | 37.35 | 37.35 | 406,900 | -1.24(-3.21%) |
Jan 19, 2006 | 36.89 | 38.87 | 36.75 | 38.59 | 313,900 | +1.78(+4.84%) |
Jan 18, 2006 | 37.40 | 37.50 | 36.55 | 36.81 | 193,400 | -0.74(-1.97%) |
Jan 17, 2006 | 37.05 | 37.73 | 37.05 | 37.55 | 239,400 | +0.77(+2.09%) |
Jan 13, 2006 | 37.28 | 37.50 | 36.50 | 36.78 | 269,400 | -0.57(-1.53%) |
Jan 12, 2006 | 37.95 | 38.55 | 37.26 | 37.35 | 551,100 | -0.15(-0.40%) |
Jan 11, 2006 | 37.17 | 37.76 | 36.59 | 37.50 | 548,500 | +0.33(+0.89%) |
Jan 10, 2006 | 35.70 | 37.46 | 35.70 | 37.17 | 630,700 | +2.17(+6.20%) |
Jan 09, 2006 | 35.84 | 35.92 | 34.84 | 35.00 | 269,800 | -0.60(-1.69%) |
Jan 06, 2006 | 35.60 | 35.79 | 34.83 | 35.60 | 183,700 | +0.66(+1.89%) |
Jan 05, 2006 | 35.15 | 35.45 | 34.12 | 34.94 | 283,200 | -0.03(-0.09%) |
Jan 04, 2006 | 34.98 | 35.14 | 34.21 | 34.97 | 304,100 | -0.12(-0.34%) |
Jan 03, 2006 | 33.15 | 35.31 | 33.15 | 35.09 | 459,400 | +2.39(+7.31%) |
Dec 30, 2005 | 32.25 | 32.82 | 31.86 | 32.70 | 128,200 | +0.45(+1.40%) |
Dec 29, 2005 | 33.15 | 33.29 | 31.99 | 32.25 | 285,700 | -1.05(-3.15%) |
Dec 28, 2005 | 32.35 | 33.41 | 32.24 | 33.30 | 233,700 | +1.23(+3.84%) |
Dec 27, 2005 | 33.47 | 33.47 | 31.58 | 32.07 | 368,600 | -1.41(-4.21%) |
Dec 23, 2005 | 33.62 | 33.73 | 32.88 | 33.48 | 201,300 | +0.02(+0.06%) |
Dec 22, 2005 | 33.60 | 33.70 | 32.90 | 33.46 | 232,600 | +0.05(+0.15%) |
Dec 21, 2005 | 33.40 | 33.81 | 33.26 | 33.41 | 307,700 | +0.33(+1.00%) |
Dec 20, 2005 | 32.60 | 33.37 | 32.60 | 33.08 | 220,400 | +0.08(+0.24%) |
Dec 19, 2005 | 33.90 | 33.90 | 32.90 | 33.00 | 189,200 | -0.90(-2.65%) |
Dec 16, 2005 | 34.50 | 34.79 | 33.46 | 33.90 | 423,700 | -0.59(-1.71%) |
Dec 15, 2005 | 35.29 | 35.40 | 33.91 | 34.49 | 309,400 | -0.80(-2.27%) |
Dec 14, 2005 | 35.00 | 35.91 | 34.90 | 35.29 | 268,900 | +0.44(+1.26%) |
Dec 13, 2005 | 34.96 | 35.43 | 34.67 | 34.85 | 329,900 | -0.11(-0.31%) |
Dec 12, 2005 | 35.31 | 35.99 | 34.59 | 34.96 | 306,500 | -0.10(-0.29%) |
Dec 09, 2005 | 35.15 | 35.60 | 34.92 | 35.06 | 196,900 | -0.15(-0.43%) |
Dec 08, 2005 | 34.62 | 35.24 | 34.62 | 35.21 | 326,700 | +0.79(+2.30%) |
Dec 07, 2005 | 34.15 | 34.59 | 33.95 | 34.42 | 264,800 | +0.37(+1.09%) |
Dec 06, 2005 | 34.40 | 34.57 | 33.90 | 34.05 | 336,000 | -0.35(-1.02%) |
Dec 05, 2005 | 34.65 | 34.99 | 33.77 | 34.40 | 302,000 | -0.15(-0.43%) |
Dec 02, 2005 | 34.24 | 34.60 | 34.00 | 34.55 | 245,500 | +0.32(+0.93%) |