Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.75 | 38.83 | 38.18 | 38.23 | 1,637,766 | -0.60(-1.56%) |
Sep 28, 2006 | 38.59 | 38.83 | 38.50 | 38.83 | 892,434 | +0.16(+0.42%) |
Sep 27, 2006 | 38.65 | 38.84 | 38.52 | 38.67 | 1,162,070 | -0.10(-0.26%) |
Sep 26, 2006 | 38.93 | 38.93 | 38.49 | 38.77 | 1,288,624 | -0.15(-0.40%) |
Sep 25, 2006 | 38.40 | 39.02 | 38.31 | 38.93 | 1,322,868 | +0.33(+0.85%) |
Sep 22, 2006 | 38.59 | 38.65 | 38.28 | 38.60 | 758,137 | +0.01(+0.02%) |
Sep 21, 2006 | 38.96 | 39.09 | 38.38 | 38.59 | 877,843 | -0.46(-1.19%) |
Sep 20, 2006 | 38.69 | 39.12 | 38.67 | 39.06 | 1,338,948 | +0.47(+1.22%) |
Sep 19, 2006 | 38.75 | 38.75 | 38.28 | 38.59 | 1,178,298 | -0.17(-0.43%) |
Sep 18, 2006 | 38.67 | 38.82 | 38.32 | 38.75 | 1,145,990 | +0.21(+0.56%) |
Sep 15, 2006 | 38.49 | 38.65 | 38.38 | 38.54 | 1,412,648 | +0.24(+0.63%) |
Sep 14, 2006 | 37.99 | 38.30 | 37.99 | 38.30 | 1,085,988 | +0.23(+0.60%) |
Sep 13, 2006 | 38.08 | 38.30 | 37.93 | 38.07 | 1,258,549 | -0.57(-1.48%) |
Sep 12, 2006 | 38.42 | 38.70 | 38.20 | 38.64 | 918,787 | +0.29(+0.75%) |
Sep 11, 2006 | 38.16 | 38.46 | 38.14 | 38.35 | 1,299,195 | +0.19(+0.49%) |
Sep 08, 2006 | 37.61 | 38.18 | 37.61 | 38.16 | 1,400,290 | +0.38(+1.00%) |
Sep 07, 2006 | 38.15 | 38.40 | 37.73 | 37.79 | 1,271,055 | -0.60(-1.56%) |
Sep 06, 2006 | 38.36 | 38.64 | 38.35 | 38.38 | 1,020,030 | -0.26(-0.66%) |
Sep 05, 2006 | 38.51 | 38.73 | 38.48 | 38.64 | 1,045,341 | +0.07(+0.19%) |
Sep 01, 2006 | 38.62 | 38.62 | 38.36 | 38.57 | 989,657 | +0.11(+0.30%) |
Aug 31, 2006 | 38.53 | 38.73 | 38.45 | 38.45 | 920,127 | -0.12(-0.31%) |
Aug 30, 2006 | 38.22 | 38.70 | 38.19 | 38.57 | 1,145,841 | +0.35(+0.91%) |
Aug 29, 2006 | 38.30 | 38.38 | 37.95 | 38.22 | 1,825,812 | -0.14(-0.37%) |
Aug 28, 2006 | 37.99 | 38.57 | 37.99 | 38.36 | 1,064,399 | +0.37(+0.97%) |
Aug 25, 2006 | 38.05 | 38.15 | 37.84 | 37.99 | 735,208 | -0.21(-0.54%) |
Aug 24, 2006 | 38.21 | 38.38 | 37.97 | 38.20 | 997,400 | -0.01(-0.02%) |
Aug 23, 2006 | 38.53 | 38.59 | 38.13 | 38.21 | 879,629 | -0.40(-1.03%) |
Aug 22, 2006 | 38.39 | 38.79 | 38.36 | 38.61 | 1,328,526 | +0.22(+0.58%) |
Aug 21, 2006 | 38.30 | 38.45 | 38.25 | 38.38 | 960,922 | -0.08(-0.21%) |
Aug 18, 2006 | 38.68 | 38.69 | 38.37 | 38.47 | 1,503,023 | +0.01(+0.03%) |
Aug 17, 2006 | 37.87 | 38.79 | 37.87 | 38.45 | 2,375,953 | -0.60(-1.55%) |
Aug 16, 2006 | 39.01 | 39.14 | 38.85 | 39.06 | 1,814,347 | +0.13(+0.33%) |
Aug 15, 2006 | 38.77 | 39.05 | 38.71 | 38.93 | 1,089,561 | +0.44(+1.13%) |
Aug 14, 2006 | 38.70 | 38.81 | 38.34 | 38.49 | 1,259,293 | -0.07(-0.19%) |
Aug 11, 2006 | 39.32 | 39.32 | 38.37 | 38.57 | 739,526 | -0.23(-0.59%) |
Aug 10, 2006 | 38.28 | 38.88 | 38.24 | 38.79 | 1,096,857 | +0.31(+0.80%) |
Aug 09, 2006 | 39.10 | 39.30 | 38.45 | 38.49 | 1,538,160 | -0.46(-1.17%) |
Aug 08, 2006 | 39.33 | 39.56 | 38.86 | 38.94 | 1,497,812 | -0.39(-0.99%) |
Aug 07, 2006 | 39.26 | 39.43 | 39.03 | 39.33 | 1,678,115 | -0.06(-0.15%) |
Aug 04, 2006 | 39.39 | 39.59 | 39.19 | 39.39 | 1,881,496 | +0.28(+0.70%) |
Aug 03, 2006 | 38.58 | 39.30 | 38.55 | 39.12 | 2,306,571 | +0.12(+0.31%) |
Aug 02, 2006 | 38.94 | 39.14 | 38.80 | 39.00 | 1,657,122 | -0.01(-0.03%) |
Aug 01, 2006 | 39.00 | 39.36 | 38.94 | 39.01 | 2,277,389 | -0.32(-0.80%) |
Jul 31, 2006 | 38.90 | 39.34 | 38.77 | 39.32 | 2,655,266 | +0.15(+0.38%) |
Jul 28, 2006 | 38.75 | 39.41 | 38.73 | 39.18 | 2,248,802 | +0.60(+1.55%) |
Jul 27, 2006 | 38.78 | 38.89 | 38.47 | 38.58 | 2,508,016 | +0.03(+0.09%) |
Jul 26, 2006 | 37.97 | 38.75 | 37.92 | 38.55 | 2,570,102 | +0.48(+1.27%) |
Jul 25, 2006 | 37.53 | 38.22 | 37.48 | 38.06 | 2,734,177 | +0.71(+1.91%) |
Jul 24, 2006 | 36.97 | 37.37 | 37.06 | 37.35 | 1,663,077 | +0.38(+1.04%) |
Jul 21, 2006 | 37.38 | 37.44 | 36.71 | 36.97 | 2,455,459 | -0.41(-1.10%) |
Jul 20, 2006 | 36.83 | 37.72 | 36.50 | 37.38 | 4,543,909 | +1.64(+4.59%) |
Jul 19, 2006 | 35.11 | 35.90 | 35.04 | 35.74 | 2,482,705 | +0.88(+2.52%) |
Jul 18, 2006 | 35.06 | 35.17 | 34.64 | 34.86 | 2,118,823 | -0.09(-0.25%) |
Jul 17, 2006 | 34.92 | 35.07 | 34.56 | 34.95 | 1,642,829 | -0.07(-0.21%) |
Jul 14, 2006 | 34.83 | 35.11 | 34.72 | 35.02 | 1,066,186 | +0.19(+0.54%) |
Jul 13, 2006 | 35.36 | 35.36 | 34.73 | 34.83 | 1,957,726 | -0.63(-1.78%) |
Jul 12, 2006 | 35.46 | 35.68 | 35.40 | 35.46 | 1,839,063 | +0.03(+0.09%) |
Jul 11, 2006 | 35.50 | 35.52 | 34.99 | 35.43 | 1,512,403 | -0.13(-0.38%) |
Jul 10, 2006 | 35.76 | 35.90 | 35.52 | 35.56 | 1,220,434 | -0.17(-0.47%) |
Jul 07, 2006 | 35.72 | 36.22 | 35.68 | 35.73 | 1,318,848 | +0.09(+0.24%) |
Jul 06, 2006 | 35.36 | 35.80 | 35.36 | 35.64 | 1,402,077 | +0.29(+0.82%) |
Jul 05, 2006 | 35.31 | 36.38 | 35.13 | 35.36 | 2,786,139 | +0.05(+0.15%) |
Jul 03, 2006 | 35.16 | 35.48 | 34.99 | 35.30 | 556,245 | +0.38(+1.10%) |
Jun 30, 2006 | 35.27 | 35.27 | 34.89 | 34.92 | 1,276,267 | -0.22(-0.63%) |
Jun 29, 2006 | 34.89 | 35.26 | 34.76 | 35.14 | 1,454,932 | +0.60(+1.75%) |
Jun 28, 2006 | 34.29 | 34.62 | 34.24 | 34.54 | 1,646,551 | +0.46(+1.36%) |
Jun 27, 2006 | 34.62 | 35.01 | 34.07 | 34.07 | 1,748,539 | -0.49(-1.42%) |
Jun 26, 2006 | 34.25 | 34.66 | 34.14 | 34.56 | 1,519,698 | +0.51(+1.50%) |
Jun 23, 2006 | 34.91 | 34.93 | 33.66 | 34.05 | 4,828,136 | -1.44(-4.05%) |
Jun 22, 2006 | 35.70 | 35.73 | 35.41 | 35.49 | 898,389 | -0.21(-0.60%) |
Jun 21, 2006 | 35.67 | 36.01 | 35.65 | 35.70 | 851,936 | -0.01(-0.04%) |
Jun 20, 2006 | 35.74 | 36.03 | 35.68 | 35.72 | 970,897 | -0.02(-0.06%) |
Jun 19, 2006 | 36.47 | 36.53 | 35.70 | 35.74 | 1,276,564 | -0.54(-1.48%) |
Jun 16, 2006 | 36.59 | 36.78 | 36.15 | 36.28 | 1,177,107 | -0.41(-1.12%) |
Jun 15, 2006 | 35.81 | 36.70 | 35.80 | 36.69 | 1,325,846 | +0.94(+2.63%) |
Jun 14, 2006 | 36.44 | 36.54 | 35.39 | 35.74 | 2,201,605 | -0.70(-1.92%) |
Jun 13, 2006 | 36.93 | 37.21 | 36.38 | 36.44 | 1,573,000 | -0.85(-2.27%) |
Jun 12, 2006 | 37.50 | 37.65 | 37.24 | 37.29 | 1,339,246 | -0.20(-0.54%) |
Jun 09, 2006 | 37.58 | 37.82 | 37.44 | 37.49 | 1,706,404 | -0.11(-0.29%) |
Jun 08, 2006 | 37.38 | 37.75 | 37.04 | 37.60 | 2,430,148 | +0.22(+0.59%) |
Jun 07, 2006 | 36.58 | 37.55 | 36.58 | 37.38 | 1,989,886 | +0.80(+2.18%) |
Jun 06, 2006 | 36.87 | 36.91 | 36.25 | 36.58 | 2,101,850 | -0.04(-0.11%) |
Jun 05, 2006 | 37.05 | 37.09 | 36.58 | 36.62 | 1,371,257 | -0.59(-1.59%) |
Jun 02, 2006 | 37.41 | 37.58 | 36.91 | 37.21 | 2,559,978 | -0.11(-0.29%) |
Jun 01, 2006 | 36.87 | 37.33 | 36.79 | 37.32 | 1,536,076 | +0.54(+1.48%) |
May 31, 2006 | 36.84 | 37.07 | 36.47 | 36.77 | 1,570,469 | +0.08(+0.22%) |
May 30, 2006 | 37.11 | 37.11 | 36.69 | 36.69 | 647,960 | -0.42(-1.12%) |
May 26, 2006 | 37.21 | 37.34 | 37.09 | 37.11 | 723,744 | -0.07(-0.18%) |
May 25, 2006 | 37.14 | 37.28 | 36.87 | 37.18 | 905,536 | +0.21(+0.56%) |
May 24, 2006 | 36.82 | 37.21 | 36.56 | 36.97 | 1,761,046 | +0.15(+0.40%) |
May 23, 2006 | 37.24 | 37.44 | 36.79 | 36.82 | 1,329,717 | -0.38(-1.01%) |
May 22, 2006 | 37.26 | 37.44 | 36.77 | 37.20 | 1,642,531 | -0.07(-0.18%) |
May 19, 2006 | 37.09 | 37.41 | 37.01 | 37.26 | 1,515,083 | +0.40(+1.07%) |
May 18, 2006 | 37.29 | 37.49 | 36.85 | 36.87 | 1,471,459 | -0.41(-1.10%) |
May 17, 2006 | 37.44 | 37.48 | 37.09 | 37.28 | 1,628,238 | -0.34(-0.89%) |
May 16, 2006 | 38.02 | 38.02 | 37.40 | 37.61 | 1,755,090 | -0.36(-0.94%) |
May 15, 2006 | 37.55 | 37.99 | 37.51 | 37.97 | 1,410,861 | +0.52(+1.38%) |
May 12, 2006 | 37.40 | 37.79 | 37.38 | 37.45 | 1,221,029 | -0.11(-0.29%) |
May 11, 2006 | 38.05 | 38.24 | 37.35 | 37.56 | 1,328,824 | -0.38(-1.01%) |
May 10, 2006 | 37.85 | 38.08 | 37.78 | 37.94 | 1,492,303 | +0.03(+0.07%) |
May 09, 2006 | 37.84 | 38.04 | 37.60 | 37.91 | 1,455,676 | +0.40(+1.07%) |
May 08, 2006 | 38.05 | 38.25 | 37.41 | 37.51 | 2,544,345 | -0.07(-0.20%) |
May 05, 2006 | 37.04 | 37.73 | 36.99 | 37.59 | 1,873,009 | +0.64(+1.75%) |
May 04, 2006 | 36.94 | 37.20 | 36.92 | 36.94 | 1,325,697 | +0.00(+0.00%) |
May 03, 2006 | 37.20 | 37.20 | 36.66 | 36.94 | 2,068,499 | -0.26(-0.69%) |
May 02, 2006 | 37.32 | 37.41 | 37.03 | 37.20 | 1,735,288 | -0.15(-0.41%) |
May 01, 2006 | 38.10 | 38.20 | 37.28 | 37.35 | 1,498,407 | -0.85(-2.22%) |
Apr 28, 2006 | 37.50 | 38.25 | 37.50 | 38.20 | 1,795,588 | +0.53(+1.41%) |
Apr 27, 2006 | 36.71 | 37.95 | 36.40 | 37.67 | 2,765,146 | +0.95(+2.60%) |
Apr 26, 2006 | 36.73 | 36.86 | 36.64 | 36.71 | 1,079,288 | +0.16(+0.44%) |
Apr 25, 2006 | 36.68 | 36.73 | 36.38 | 36.55 | 1,909,040 | -0.13(-0.35%) |
Apr 24, 2006 | 37.07 | 37.15 | 36.60 | 36.68 | 2,110,337 | -0.48(-1.30%) |
Apr 21, 2006 | 37.34 | 37.34 | 37.07 | 37.16 | 2,785,692 | +0.16(+0.44%) |
Apr 20, 2006 | 37.14 | 37.34 | 36.73 | 37.00 | 2,404,092 | -0.56(-1.50%) |
Apr 19, 2006 | 38.63 | 38.63 | 37.51 | 37.57 | 4,765,454 | -2.78(-6.89%) |
Apr 18, 2006 | 38.93 | 40.37 | 38.92 | 40.35 | 2,111,825 | +1.42(+3.64%) |
Apr 17, 2006 | 38.72 | 39.16 | 38.72 | 38.93 | 882,309 | +0.11(+0.28%) |
Apr 13, 2006 | 38.75 | 38.92 | 38.65 | 38.82 | 797,443 | +0.07(+0.17%) |
Apr 12, 2006 | 38.81 | 38.98 | 38.64 | 38.75 | 640,813 | +0.03(+0.09%) |
Apr 11, 2006 | 39.12 | 39.26 | 38.60 | 38.72 | 880,076 | -0.50(-1.28%) |
Apr 10, 2006 | 39.16 | 39.40 | 39.07 | 39.22 | 777,045 | +0.13(+0.33%) |
Apr 07, 2006 | 39.61 | 39.77 | 39.02 | 39.10 | 709,301 | -0.42(-1.07%) |
Apr 06, 2006 | 39.62 | 39.69 | 39.34 | 39.52 | 819,627 | -0.07(-0.19%) |
Apr 05, 2006 | 39.46 | 39.69 | 39.38 | 39.59 | 882,309 | +0.12(+0.31%) |
Apr 04, 2006 | 39.43 | 39.61 | 39.18 | 39.47 | 1,161,623 | +0.13(+0.32%) |
Apr 03, 2006 | 39.00 | 39.74 | 38.99 | 39.34 | 1,860,652 | +0.41(+1.05%) |
Mar 31, 2006 | 38.75 | 39.16 | 38.75 | 38.94 | 1,260,633 | +0.11(+0.29%) |
Mar 30, 2006 | 38.96 | 39.12 | 38.74 | 38.82 | 1,301,875 | -0.17(-0.43%) |
Mar 29, 2006 | 39.09 | 39.13 | 38.70 | 38.99 | 1,066,632 | -0.10(-0.26%) |
Mar 28, 2006 | 38.90 | 39.37 | 38.76 | 39.09 | 1,568,087 | +0.13(+0.33%) |
Mar 27, 2006 | 38.99 | 39.03 | 38.83 | 38.96 | 963,602 | -0.14(-0.36%) |
Mar 24, 2006 | 39.09 | 39.15 | 38.82 | 39.10 | 792,679 | -0.02(-0.05%) |
Mar 23, 2006 | 39.12 | 39.26 | 38.92 | 39.12 | 1,227,729 | +0.01(+0.02%) |
Mar 22, 2006 | 38.83 | 39.12 | 38.65 | 39.12 | 1,469,225 | +0.25(+0.64%) |
Mar 21, 2006 | 38.83 | 39.02 | 38.52 | 38.87 | 1,293,984 | +0.10(+0.26%) |
Mar 20, 2006 | 38.78 | 38.88 | 38.49 | 38.77 | 821,414 | -0.02(-0.05%) |
Mar 17, 2006 | 38.93 | 38.94 | 38.62 | 38.79 | 1,297,558 | +0.06(+0.16%) |
Mar 16, 2006 | 38.67 | 38.85 | 38.57 | 38.73 | 1,511,509 | +0.26(+0.68%) |
Mar 15, 2006 | 38.08 | 38.53 | 38.05 | 38.47 | 1,029,559 | +0.38(+1.01%) |
Mar 14, 2006 | 37.76 | 38.16 | 37.57 | 38.08 | 1,188,572 | +0.37(+0.98%) |
Mar 13, 2006 | 37.48 | 37.83 | 37.48 | 37.71 | 1,061,421 | -0.17(-0.44%) |
Mar 10, 2006 | 37.61 | 37.88 | 37.44 | 37.88 | 1,603,522 | +0.26(+0.70%) |
Mar 09, 2006 | 38.00 | 38.08 | 37.41 | 37.62 | 2,282,451 | -0.38(-1.01%) |
Mar 08, 2006 | 37.78 | 38.04 | 37.70 | 38.00 | 1,185,594 | +0.14(+0.37%) |
Mar 07, 2006 | 37.68 | 37.86 | 37.22 | 37.86 | 1,456,570 | +0.05(+0.12%) |
Mar 06, 2006 | 38.23 | 38.23 | 37.69 | 37.81 | 1,678,115 | -0.42(-1.09%) |
Mar 03, 2006 | 38.16 | 38.35 | 37.87 | 38.23 | 1,235,471 | +0.04(+0.11%) |
Mar 02, 2006 | 38.26 | 38.26 | 37.97 | 38.19 | 1,293,835 | -0.24(-0.61%) |
Mar 01, 2006 | 38.59 | 38.61 | 38.30 | 38.42 | 1,612,604 | -0.07(-0.19%) |
Feb 28, 2006 | 38.73 | 38.75 | 38.26 | 38.50 | 2,131,181 | -0.23(-0.59%) |
Feb 27, 2006 | 38.38 | 38.87 | 38.38 | 38.73 | 956,158 | +0.30(+0.77%) |
Feb 24, 2006 | 38.59 | 38.69 | 38.22 | 38.43 | 983,851 | -0.15(-0.40%) |
Feb 23, 2006 | 38.80 | 38.83 | 38.41 | 38.59 | 993,975 | -0.21(-0.55%) |
Feb 22, 2006 | 38.08 | 38.88 | 38.08 | 38.80 | 1,304,109 | +0.87(+2.28%) |
Feb 21, 2006 | 38.18 | 38.23 | 37.87 | 37.93 | 932,782 | -0.20(-0.53%) |
Feb 17, 2006 | 38.28 | 38.31 | 37.88 | 38.14 | 1,177,405 | -0.17(-0.44%) |
Feb 16, 2006 | 37.93 | 38.33 | 37.76 | 38.30 | 1,028,666 | +0.38(+0.99%) |
Feb 15, 2006 | 37.88 | 38.33 | 37.69 | 37.93 | 974,024 | -0.03(-0.09%) |
Feb 14, 2006 | 37.14 | 38.20 | 37.13 | 37.96 | 1,565,407 | +0.75(+2.02%) |
Feb 13, 2006 | 37.12 | 37.41 | 37.07 | 37.21 | 1,033,281 | -0.04(-0.11%) |
Feb 10, 2006 | 37.25 | 37.38 | 37.01 | 37.25 | 1,255,869 | -0.05(-0.14%) |
Feb 09, 2006 | 37.16 | 37.63 | 36.97 | 37.30 | 1,662,780 | +0.14(+0.38%) |
Feb 08, 2006 | 37.06 | 37.20 | 36.67 | 37.16 | 933,973 | +0.39(+1.06%) |
Feb 07, 2006 | 36.87 | 36.99 | 36.62 | 36.77 | 1,363,217 | -0.19(-0.51%) |
Feb 06, 2006 | 36.92 | 36.99 | 36.80 | 36.96 | 727,912 | +0.00(+0.00%) |
Feb 03, 2006 | 36.86 | 37.28 | 36.73 | 36.96 | 968,069 | -0.13(-0.36%) |
Feb 02, 2006 | 37.30 | 37.30 | 36.96 | 37.09 | 1,066,632 | -0.03(-0.07%) |
Feb 01, 2006 | 37.26 | 37.45 | 36.98 | 37.12 | 1,485,603 | -0.13(-0.36%) |
Jan 31, 2006 | 37.57 | 37.61 | 37.24 | 37.26 | 2,449,801 | -0.24(-0.63%) |
Jan 30, 2006 | 37.88 | 37.89 | 37.48 | 37.49 | 1,191,252 | -0.32(-0.85%) |
Jan 27, 2006 | 37.73 | 38.20 | 37.34 | 37.81 | 1,958,471 | +0.02(+0.05%) |
Jan 26, 2006 | 37.63 | 37.89 | 37.38 | 37.79 | 1,314,829 | +0.58(+1.55%) |
Jan 25, 2006 | 37.32 | 37.40 | 37.07 | 37.22 | 1,203,609 | -0.05(-0.13%) |
Jan 24, 2006 | 37.48 | 37.63 | 36.96 | 37.26 | 2,427,617 | +0.64(+1.76%) |
Jan 23, 2006 | 36.87 | 36.93 | 36.48 | 36.62 | 1,989,440 | -0.16(-0.44%) |
Jan 20, 2006 | 37.85 | 37.85 | 36.42 | 36.78 | 3,774,308 | -1.07(-2.82%) |
Jan 19, 2006 | 37.78 | 38.26 | 37.75 | 37.85 | 1,715,635 | -0.42(-1.11%) |
Jan 18, 2006 | 38.56 | 38.92 | 38.09 | 38.27 | 1,047,128 | -0.29(-0.75%) |
Jan 17, 2006 | 38.65 | 38.69 | 38.35 | 38.56 | 1,226,389 | -0.26(-0.67%) |
Jan 13, 2006 | 38.81 | 38.96 | 38.63 | 38.82 | 826,774 | +0.10(+0.26%) |
Jan 12, 2006 | 38.79 | 38.85 | 38.59 | 38.72 | 1,276,564 | -0.07(-0.19%) |
Jan 11, 2006 | 38.96 | 39.05 | 38.64 | 38.79 | 1,217,605 | -0.11(-0.29%) |
Jan 10, 2006 | 38.90 | 38.97 | 38.69 | 38.91 | 2,279,622 | -0.05(-0.14%) |
Jan 09, 2006 | 38.86 | 39.00 | 38.66 | 38.96 | 1,410,563 | +0.26(+0.66%) |
Jan 06, 2006 | 38.96 | 39.01 | 38.14 | 38.71 | 2,034,106 | -0.55(-1.40%) |
Jan 05, 2006 | 38.99 | 39.29 | 38.98 | 39.26 | 1,656,080 | +0.24(+0.60%) |
Jan 04, 2006 | 38.67 | 39.16 | 38.50 | 39.02 | 1,803,032 | +0.34(+0.87%) |
Jan 03, 2006 | 38.19 | 38.75 | 37.96 | 38.69 | 2,552,385 | +0.56(+1.48%) |
Dec 30, 2005 | 38.32 | 38.32 | 37.80 | 38.12 | 833,623 | -0.19(-0.49%) |
Dec 29, 2005 | 38.59 | 38.65 | 38.28 | 38.31 | 624,286 | -0.24(-0.61%) |
Dec 28, 2005 | 38.75 | 38.79 | 38.43 | 38.55 | 1,011,693 | -0.20(-0.52%) |
Dec 27, 2005 | 38.87 | 39.32 | 38.66 | 38.75 | 957,349 | -0.12(-0.31%) |
Dec 23, 2005 | 38.85 | 38.90 | 38.72 | 38.87 | 498,178 | -0.02(-0.05%) |
Dec 22, 2005 | 38.88 | 38.89 | 38.54 | 38.89 | 666,273 | +0.20(+0.52%) |
Dec 21, 2005 | 38.69 | 38.96 | 38.59 | 38.69 | 946,927 | +0.11(+0.28%) |
Dec 20, 2005 | 38.57 | 38.88 | 38.45 | 38.58 | 901,962 | -0.03(-0.09%) |
Dec 19, 2005 | 38.73 | 38.94 | 38.52 | 38.61 | 1,099,686 | -0.17(-0.45%) |
Dec 16, 2005 | 38.54 | 39.05 | 38.52 | 38.79 | 2,320,120 | +0.26(+0.66%) |
Dec 15, 2005 | 38.96 | 38.98 | 38.43 | 38.53 | 1,742,881 | -0.44(-1.14%) |
Dec 14, 2005 | 38.05 | 39.00 | 37.99 | 38.98 | 2,565,487 | +0.99(+2.60%) |
Dec 13, 2005 | 37.73 | 38.08 | 37.55 | 37.99 | 2,480,323 | -0.30(-0.77%) |
Dec 12, 2005 | 38.45 | 38.45 | 38.13 | 38.28 | 1,730,077 | +0.01(+0.04%) |
Dec 09, 2005 | 38.78 | 38.86 | 38.10 | 38.27 | 1,446,297 | +0.01(+0.04%) |
Dec 08, 2005 | 38.42 | 38.57 | 38.06 | 38.26 | 1,486,198 | -0.21(-0.56%) |
Dec 07, 2005 | 38.71 | 38.75 | 38.16 | 38.47 | 1,479,350 | -0.30(-0.78%) |
Dec 06, 2005 | 39.09 | 39.19 | 38.71 | 38.77 | 1,374,086 | -0.04(-0.10%) |
Dec 05, 2005 | 38.96 | 38.96 | 38.57 | 38.81 | 1,059,188 | -0.15(-0.40%) |
Dec 02, 2005 | 38.94 | 39.04 | 38.84 | 38.97 | 1,688,984 | -0.02(-0.05%) |
Dec 01, 2005 | 39.02 | 39.16 | 38.88 | 38.99 | 2,199,818 | +0.26(+0.66%) |
Nov 30, 2005 | 39.51 | 39.59 | 38.73 | 38.73 | 2,143,092 | -0.74(-1.87%) |
Nov 29, 2005 | 39.63 | 39.67 | 39.41 | 39.47 | 1,517,614 | -0.09(-0.24%) |
Nov 28, 2005 | 39.71 | 39.79 | 39.51 | 39.57 | 1,672,904 | -0.06(-0.15%) |
Nov 25, 2005 | 39.80 | 39.80 | 39.43 | 39.63 | 353,310 | +0.04(+0.10%) |
Nov 23, 2005 | 39.53 | 39.82 | 39.31 | 39.59 | 1,640,893 | +0.14(+0.36%) |
Nov 22, 2005 | 39.46 | 39.68 | 38.90 | 39.45 | 3,183,372 | -0.84(-2.08%) |
Nov 21, 2005 | 40.16 | 40.37 | 39.84 | 40.29 | 725,828 | +0.26(+0.65%) |
Nov 18, 2005 | 40.33 | 40.33 | 39.51 | 40.02 | 1,293,091 | +0.16(+0.40%) |
Nov 17, 2005 | 39.59 | 39.87 | 39.32 | 39.86 | 944,098 | +0.46(+1.18%) |
Nov 16, 2005 | 39.67 | 39.71 | 39.12 | 39.40 | 749,055 | -0.12(-0.31%) |
Nov 15, 2005 | 39.93 | 39.94 | 39.39 | 39.52 | 1,377,957 | -0.50(-1.26%) |
Nov 14, 2005 | 39.92 | 40.06 | 39.63 | 40.02 | 1,372,150 | -0.09(-0.23%) |
Nov 11, 2005 | 40.37 | 40.40 | 39.92 | 40.12 | 764,837 | -0.24(-0.60%) |
Nov 10, 2005 | 39.26 | 40.47 | 39.24 | 40.36 | 1,435,279 | +1.03(+2.63%) |
Nov 09, 2005 | 39.06 | 39.56 | 38.79 | 39.32 | 934,569 | +0.33(+0.84%) |
Nov 08, 2005 | 39.02 | 39.12 | 38.79 | 39.00 | 846,576 | -0.27(-0.68%) |
Nov 07, 2005 | 38.94 | 39.30 | 39.02 | 39.26 | 1,617,964 | +0.32(+0.83%) |
Nov 04, 2005 | 38.92 | 38.96 | 38.60 | 38.94 | 851,638 | +0.22(+0.57%) |
Nov 03, 2005 | 39.01 | 39.08 | 38.45 | 38.72 | 1,525,058 | -0.09(-0.24%) |
Nov 02, 2005 | 38.54 | 38.96 | 38.53 | 38.81 | 1,165,643 | +0.28(+0.71%) |
Nov 01, 2005 | 39.02 | 39.06 | 38.48 | 38.54 | 1,564,216 | -0.27(-0.69%) |
Oct 31, 2005 | 39.07 | 39.16 | 38.63 | 38.81 | 1,877,476 | +0.03(+0.07%) |
Oct 28, 2005 | 37.81 | 38.79 | 37.79 | 38.78 | 1,852,016 | +1.30(+3.48%) |
Oct 27, 2005 | 37.75 | 37.91 | 37.48 | 37.48 | 1,372,299 | -0.18(-0.48%) |
Oct 26, 2005 | 37.55 | 37.91 | 37.45 | 37.66 | 2,057,332 | +0.11(+0.30%) |
Oct 25, 2005 | 37.21 | 37.61 | 36.93 | 37.55 | 1,794,843 | +0.40(+1.07%) |
Oct 24, 2005 | 37.34 | 37.95 | 37.11 | 37.15 | 2,086,068 | +0.19(+0.51%) |
Oct 21, 2005 | 37.01 | 37.11 | 36.44 | 36.96 | 1,596,822 | +0.20(+0.55%) |
Oct 20, 2005 | 37.40 | 37.78 | 36.65 | 36.76 | 2,450,992 | -0.44(-1.17%) |
Oct 19, 2005 | 37.99 | 37.99 | 36.00 | 37.20 | 4,522,767 | -0.79(-2.09%) |
Oct 18, 2005 | 38.52 | 38.65 | 37.98 | 37.99 | 1,589,824 | -0.37(-0.96%) |
Oct 17, 2005 | 38.62 | 38.89 | 38.12 | 38.36 | 2,251,929 | +0.44(+1.17%) |
Oct 14, 2005 | 37.95 | 38.07 | 37.73 | 37.91 | 2,065,670 | +0.17(+0.46%) |
Oct 13, 2005 | 37.70 | 37.99 | 37.57 | 37.74 | 1,433,194 | +0.05(+0.12%) |
Oct 12, 2005 | 37.77 | 38.30 | 37.57 | 37.69 | 1,450,763 | -0.07(-0.20%) |
Oct 11, 2005 | 38.37 | 38.49 | 37.63 | 37.77 | 1,997,777 | -0.58(-1.52%) |
Oct 10, 2005 | 38.85 | 38.85 | 38.32 | 38.35 | 1,577,616 | -0.50(-1.28%) |
Oct 07, 2005 | 39.13 | 39.32 | 38.64 | 38.85 | 710,641 | -0.21(-0.53%) |
Oct 06, 2005 | 38.91 | 39.49 | 38.64 | 39.06 | 1,180,383 | +0.29(+0.74%) |
Oct 05, 2005 | 39.09 | 39.37 | 38.72 | 38.77 | 743,397 | -0.34(-0.86%) |
Oct 04, 2005 | 40.00 | 40.29 | 39.10 | 39.10 | 880,374 | -0.83(-2.09%) |