Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 35.87 | 36.80 | 35.87 | 36.64 | 371,800 | +0.71(+1.98%) |
Aug 30, 2006 | 36.03 | 36.45 | 35.93 | 35.93 | 396,700 | -0.04(-0.11%) |
Aug 29, 2006 | 36.07 | 36.20 | 35.68 | 35.97 | 211,700 | +0.00(+0.00%) |
Aug 28, 2006 | 35.42 | 35.98 | 35.33 | 35.97 | 379,200 | +0.62(+1.75%) |
Aug 25, 2006 | 35.40 | 35.52 | 35.30 | 35.35 | 178,200 | -0.12(-0.34%) |
Aug 24, 2006 | 35.70 | 35.75 | 35.24 | 35.47 | 186,600 | -0.34(-0.95%) |
Aug 23, 2006 | 35.93 | 36.13 | 35.44 | 35.81 | 630,700 | -0.12(-0.33%) |
Aug 22, 2006 | 36.11 | 36.30 | 35.78 | 35.93 | 377,100 | -0.17(-0.47%) |
Aug 21, 2006 | 36.60 | 36.71 | 36.01 | 36.10 | 166,400 | -0.64(-1.74%) |
Aug 18, 2006 | 36.56 | 36.74 | 36.50 | 36.74 | 306,100 | +0.09(+0.25%) |
Aug 17, 2006 | 36.16 | 36.73 | 35.83 | 36.65 | 732,300 | +0.49(+1.36%) |
Aug 16, 2006 | 36.00 | 36.21 | 35.72 | 36.16 | 257,200 | +0.35(+0.98%) |
Aug 15, 2006 | 35.69 | 36.01 | 35.61 | 35.81 | 177,900 | +0.36(+1.02%) |
Aug 14, 2006 | 35.41 | 35.93 | 35.34 | 35.45 | 144,600 | +0.12(+0.34%) |
Aug 11, 2006 | 35.60 | 35.66 | 35.20 | 35.33 | 182,300 | -0.30(-0.84%) |
Aug 10, 2006 | 35.13 | 35.68 | 35.03 | 35.63 | 245,400 | +0.41(+1.16%) |
Aug 09, 2006 | 35.57 | 35.68 | 35.20 | 35.22 | 254,000 | -0.11(-0.31%) |
Aug 08, 2006 | 35.52 | 35.70 | 35.15 | 35.33 | 236,600 | -0.16(-0.45%) |
Aug 07, 2006 | 35.72 | 35.74 | 35.37 | 35.49 | 323,600 | -0.35(-0.98%) |
Aug 04, 2006 | 36.61 | 36.83 | 35.60 | 35.84 | 538,600 | -0.47(-1.29%) |
Aug 03, 2006 | 36.12 | 36.39 | 35.80 | 36.31 | 251,600 | +0.14(+0.39%) |
Aug 02, 2006 | 35.25 | 36.71 | 35.20 | 36.17 | 486,300 | +0.97(+2.76%) |
Aug 01, 2006 | 35.56 | 35.70 | 34.99 | 35.20 | 377,500 | -0.54(-1.51%) |
Jul 31, 2006 | 36.17 | 36.17 | 35.62 | 35.74 | 362,200 | -0.44(-1.22%) |
Jul 28, 2006 | 36.50 | 36.50 | 35.93 | 36.18 | 511,000 | +0.47(+1.32%) |
Jul 27, 2006 | 36.52 | 36.95 | 35.50 | 35.71 | 471,300 | -0.81(-2.22%) |
Jul 26, 2006 | 34.95 | 37.11 | 34.95 | 36.52 | 984,700 | +1.57(+4.49%) |
Jul 25, 2006 | 34.89 | 35.13 | 34.52 | 34.95 | 726,600 | -0.03(-0.09%) |
Jul 24, 2006 | 34.55 | 35.05 | 34.43 | 34.98 | 649,100 | +0.43(+1.24%) |
Jul 21, 2006 | 34.89 | 35.13 | 34.27 | 34.55 | 553,700 | -0.45(-1.29%) |
Jul 20, 2006 | 35.40 | 35.70 | 34.91 | 35.00 | 432,900 | -0.36(-1.02%) |
Jul 19, 2006 | 34.59 | 35.36 | 34.51 | 35.36 | 533,200 | +0.76(+2.20%) |
Jul 18, 2006 | 34.37 | 34.65 | 34.20 | 34.60 | 681,700 | +0.25(+0.73%) |
Jul 17, 2006 | 33.70 | 34.50 | 33.70 | 34.35 | 628,800 | +0.61(+1.81%) |
Jul 14, 2006 | 34.05 | 34.05 | 33.50 | 33.74 | 255,000 | -0.26(-0.76%) |
Jul 13, 2006 | 34.50 | 34.55 | 33.78 | 34.00 | 529,300 | -0.55(-1.59%) |
Jul 12, 2006 | 35.00 | 35.48 | 34.28 | 34.55 | 715,900 | -0.57(-1.62%) |
Jul 11, 2006 | 34.75 | 35.20 | 34.56 | 35.12 | 433,400 | +0.43(+1.24%) |
Jul 10, 2006 | 35.25 | 35.45 | 34.55 | 34.69 | 900,900 | -0.56(-1.59%) |
Jul 07, 2006 | 35.28 | 35.57 | 35.11 | 35.25 | 524,400 | -0.09(-0.25%) |
Jul 06, 2006 | 35.26 | 35.49 | 34.97 | 35.34 | 548,200 | +0.20(+0.57%) |
Jul 05, 2006 | 35.80 | 35.90 | 34.93 | 35.14 | 1,013,500 | -0.65(-1.82%) |
Jul 03, 2006 | 35.37 | 35.91 | 35.28 | 35.79 | 795,000 | +0.39(+1.10%) |
Jun 30, 2006 | 36.19 | 36.20 | 35.35 | 35.40 | 3,851,100 | -0.80(-2.21%) |
Jun 29, 2006 | 35.28 | 36.25 | 35.05 | 36.20 | 1,023,200 | +1.02(+2.90%) |
Jun 28, 2006 | 35.42 | 35.79 | 35.02 | 35.18 | 512,200 | -0.29(-0.82%) |
Jun 27, 2006 | 36.09 | 36.14 | 35.40 | 35.47 | 692,500 | -0.65(-1.80%) |
Jun 26, 2006 | 35.92 | 36.49 | 35.83 | 36.12 | 859,200 | +0.17(+0.47%) |
Jun 23, 2006 | 35.42 | 36.06 | 35.15 | 35.95 | 556,400 | +0.41(+1.15%) |
Jun 22, 2006 | 35.96 | 36.53 | 35.24 | 35.54 | 475,800 | -0.42(-1.17%) |
Jun 21, 2006 | 35.57 | 36.10 | 35.50 | 35.96 | 383,200 | +0.33(+0.93%) |
Jun 20, 2006 | 36.40 | 36.45 | 35.56 | 35.63 | 585,100 | -0.82(-2.25%) |
Jun 19, 2006 | 37.29 | 37.34 | 36.20 | 36.45 | 859,200 | -0.90(-2.41%) |
Jun 16, 2006 | 37.15 | 37.77 | 36.80 | 37.35 | 686,700 | +0.77(+2.10%) |
Jun 15, 2006 | 35.50 | 36.72 | 35.43 | 36.58 | 487,300 | +1.35(+3.83%) |
Jun 14, 2006 | 35.15 | 35.51 | 34.82 | 35.23 | 543,000 | +0.08(+0.23%) |
Jun 13, 2006 | 35.44 | 35.67 | 34.82 | 35.15 | 568,600 | -0.34(-0.96%) |
Jun 12, 2006 | 36.44 | 36.50 | 35.41 | 35.49 | 412,900 | -1.01(-2.77%) |
Jun 09, 2006 | 36.60 | 36.74 | 36.17 | 36.50 | 425,800 | -0.11(-0.30%) |
Jun 08, 2006 | 36.38 | 36.61 | 35.73 | 36.61 | 631,300 | +0.02(+0.05%) |
Jun 07, 2006 | 36.91 | 37.10 | 36.58 | 36.59 | 566,700 | -0.27(-0.73%) |
Jun 06, 2006 | 37.11 | 37.17 | 36.29 | 36.86 | 450,700 | -0.15(-0.41%) |
Jun 05, 2006 | 37.65 | 37.73 | 36.90 | 37.01 | 278,700 | -0.69(-1.83%) |
Jun 02, 2006 | 37.70 | 37.83 | 37.18 | 37.70 | 512,300 | +0.46(+1.24%) |
Jun 01, 2006 | 36.74 | 37.45 | 36.71 | 37.24 | 494,700 | +0.50(+1.36%) |
May 31, 2006 | 36.30 | 36.95 | 36.22 | 36.74 | 480,100 | +0.61(+1.69%) |
May 30, 2006 | 37.26 | 37.37 | 36.00 | 36.13 | 699,200 | -1.33(-3.55%) |
May 26, 2006 | 37.01 | 37.53 | 36.97 | 37.46 | 497,700 | +0.47(+1.27%) |
May 25, 2006 | 36.86 | 37.10 | 36.58 | 36.99 | 738,700 | +0.22(+0.60%) |
May 24, 2006 | 36.58 | 36.95 | 36.11 | 36.77 | 501,000 | +0.12(+0.33%) |
May 23, 2006 | 36.60 | 36.69 | 36.10 | 36.65 | 1,101,600 | +0.18(+0.49%) |
May 22, 2006 | 37.02 | 37.11 | 36.24 | 36.47 | 1,103,600 | -0.67(-1.80%) |
May 19, 2006 | 37.28 | 37.46 | 36.73 | 37.14 | 602,200 | +0.05(+0.13%) |
May 18, 2006 | 37.40 | 37.70 | 36.99 | 37.09 | 1,158,900 | -0.26(-0.70%) |
May 17, 2006 | 37.55 | 37.66 | 37.20 | 37.35 | 1,030,500 | -0.30(-0.80%) |
May 16, 2006 | 37.21 | 37.73 | 37.16 | 37.65 | 1,358,300 | +0.34(+0.91%) |
May 15, 2006 | 37.15 | 37.59 | 36.83 | 37.31 | 1,105,700 | +0.14(+0.38%) |
May 12, 2006 | 37.28 | 37.44 | 37.10 | 37.17 | 422,700 | -0.13(-0.35%) |
May 11, 2006 | 37.47 | 37.50 | 37.15 | 37.30 | 837,400 | -0.17(-0.45%) |
May 10, 2006 | 37.38 | 37.73 | 36.74 | 37.47 | 1,224,100 | -0.01(-0.03%) |
May 09, 2006 | 38.27 | 38.36 | 37.33 | 37.48 | 753,600 | -0.88(-2.29%) |
May 08, 2006 | 38.40 | 38.63 | 38.18 | 38.36 | 453,800 | -0.44(-1.13%) |
May 05, 2006 | 38.57 | 38.97 | 38.47 | 38.80 | 699,100 | +0.30(+0.78%) |
May 04, 2006 | 38.60 | 38.75 | 38.46 | 38.50 | 494,300 | -0.10(-0.26%) |
May 03, 2006 | 38.26 | 38.75 | 38.25 | 38.60 | 555,500 | +0.34(+0.89%) |
May 02, 2006 | 37.95 | 38.26 | 37.81 | 38.26 | 578,600 | +0.31(+0.82%) |
May 01, 2006 | 38.00 | 38.04 | 37.74 | 37.95 | 1,365,900 | -0.05(-0.13%) |
Apr 28, 2006 | 38.10 | 38.79 | 37.80 | 38.00 | 1,029,800 | +0.02(+0.05%) |
Apr 27, 2006 | 36.80 | 39.20 | 36.80 | 37.98 | 3,119,600 | -0.81(-2.09%) |
Apr 26, 2006 | 38.75 | 39.02 | 38.51 | 38.79 | 758,700 | +0.08(+0.21%) |
Apr 25, 2006 | 39.09 | 39.09 | 38.55 | 38.71 | 396,600 | -0.39(-1.00%) |
Apr 24, 2006 | 38.88 | 39.10 | 38.56 | 39.10 | 425,100 | +0.03(+0.08%) |
Apr 21, 2006 | 39.10 | 39.22 | 38.75 | 39.07 | 288,600 | +0.02(+0.05%) |
Apr 20, 2006 | 38.75 | 39.39 | 38.56 | 39.05 | 375,700 | +0.27(+0.70%) |
Apr 19, 2006 | 38.63 | 38.87 | 38.37 | 38.78 | 410,600 | -0.09(-0.23%) |
Apr 18, 2006 | 38.36 | 39.16 | 38.32 | 38.87 | 628,600 | +0.50(+1.30%) |
Apr 17, 2006 | 38.07 | 38.37 | 37.97 | 38.37 | 347,300 | +0.20(+0.52%) |
Apr 13, 2006 | 38.14 | 38.26 | 37.00 | 38.17 | 483,600 | +0.03(+0.08%) |
Apr 12, 2006 | 38.32 | 38.55 | 37.83 | 38.14 | 377,700 | -0.23(-0.60%) |
Apr 11, 2006 | 38.57 | 38.73 | 38.16 | 38.37 | 409,000 | -0.20(-0.52%) |
Apr 10, 2006 | 39.00 | 39.05 | 38.43 | 38.57 | 592,200 | -0.53(-1.36%) |
Apr 07, 2006 | 39.00 | 39.26 | 38.85 | 39.10 | 760,000 | -0.52(-1.31%) |
Apr 06, 2006 | 40.00 | 40.03 | 39.25 | 39.62 | 356,300 | -0.54(-1.34%) |
Apr 05, 2006 | 40.00 | 40.23 | 39.75 | 40.16 | 348,100 | +0.12(+0.30%) |
Apr 04, 2006 | 39.53 | 40.07 | 39.00 | 40.04 | 544,400 | +0.11(+0.28%) |
Apr 03, 2006 | 40.55 | 40.55 | 39.68 | 39.93 | 463,100 | -0.62(-1.53%) |
Mar 31, 2006 | 40.32 | 40.68 | 39.72 | 40.55 | 795,300 | +0.38(+0.95%) |
Mar 30, 2006 | 40.17 | 40.30 | 39.81 | 40.17 | 670,800 | -0.09(-0.22%) |
Mar 29, 2006 | 40.54 | 40.54 | 39.90 | 40.26 | 860,500 | -0.34(-0.84%) |
Mar 28, 2006 | 40.15 | 40.84 | 40.06 | 40.60 | 2,241,800 | +0.60(+1.50%) |
Mar 27, 2006 | 39.94 | 40.02 | 39.51 | 40.00 | 672,500 | -0.06(-0.15%) |
Mar 24, 2006 | 40.00 | 40.12 | 39.84 | 40.06 | 520,400 | +0.11(+0.28%) |
Mar 23, 2006 | 40.16 | 40.16 | 39.80 | 39.95 | 454,900 | -0.14(-0.35%) |
Mar 22, 2006 | 39.91 | 40.33 | 39.84 | 40.09 | 408,400 | +0.08(+0.20%) |
Mar 21, 2006 | 40.30 | 40.45 | 39.55 | 40.01 | 641,000 | -0.18(-0.45%) |
Mar 20, 2006 | 40.07 | 40.30 | 39.70 | 40.19 | 428,900 | +0.08(+0.20%) |
Mar 17, 2006 | 39.95 | 40.41 | 39.60 | 40.11 | 626,600 | +0.36(+0.91%) |
Mar 16, 2006 | 39.90 | 39.90 | 39.66 | 39.75 | 598,800 | -0.20(-0.50%) |
Mar 15, 2006 | 39.75 | 39.98 | 39.55 | 39.95 | 515,500 | +0.15(+0.38%) |
Mar 14, 2006 | 39.85 | 39.97 | 39.33 | 39.80 | 300,600 | -0.15(-0.38%) |
Mar 13, 2006 | 39.85 | 40.42 | 39.83 | 39.95 | 436,900 | +0.15(+0.38%) |
Mar 10, 2006 | 39.76 | 39.80 | 39.40 | 39.80 | 471,800 | +0.08(+0.20%) |
Mar 09, 2006 | 39.74 | 39.89 | 39.46 | 39.72 | 785,900 | +0.03(+0.08%) |
Mar 08, 2006 | 39.97 | 39.99 | 39.41 | 39.69 | 772,800 | -0.30(-0.75%) |
Mar 07, 2006 | 40.20 | 40.35 | 39.87 | 39.99 | 552,500 | -0.27(-0.67%) |
Mar 06, 2006 | 40.10 | 40.28 | 39.65 | 40.26 | 427,500 | +0.10(+0.25%) |
Mar 03, 2006 | 40.20 | 40.53 | 40.10 | 40.16 | 385,300 | -0.17(-0.42%) |
Mar 02, 2006 | 39.85 | 40.48 | 39.69 | 40.33 | 637,000 | +0.33(+0.82%) |
Mar 01, 2006 | 39.70 | 40.02 | 39.56 | 40.00 | 572,800 | +0.35(+0.88%) |
Feb 28, 2006 | 39.10 | 39.95 | 39.20 | 39.65 | 2,565,300 | +0.55(+1.41%) |
Feb 27, 2006 | 38.59 | 39.30 | 38.59 | 39.10 | 1,134,500 | +0.50(+1.30%) |
Feb 24, 2006 | 38.58 | 38.74 | 38.54 | 38.60 | 312,500 | -0.15(-0.39%) |
Feb 23, 2006 | 38.78 | 38.94 | 38.70 | 38.75 | 342,600 | -0.15(-0.39%) |
Feb 22, 2006 | 38.74 | 39.04 | 38.60 | 38.90 | 366,500 | +0.16(+0.41%) |
Feb 21, 2006 | 39.43 | 39.49 | 38.61 | 38.74 | 779,500 | -0.49(-1.25%) |
Feb 17, 2006 | 39.45 | 39.77 | 39.19 | 39.23 | 1,017,400 | -0.20(-0.51%) |
Feb 16, 2006 | 37.75 | 39.98 | 37.75 | 39.43 | 2,825,000 | +2.86(+7.82%) |
Feb 15, 2006 | 37.40 | 37.42 | 36.25 | 36.57 | 1,133,300 | -0.70(-1.88%) |
Feb 14, 2006 | 37.32 | 37.47 | 36.95 | 37.27 | 662,400 | +0.02(+0.05%) |
Feb 13, 2006 | 38.25 | 38.25 | 37.15 | 37.25 | 1,051,200 | +0.03(+0.08%) |
Feb 10, 2006 | 37.50 | 37.58 | 37.16 | 37.22 | 421,900 | +0.12(+0.32%) |
Feb 09, 2006 | 37.35 | 38.14 | 37.00 | 37.10 | 988,200 | -0.47(-1.25%) |
Feb 08, 2006 | 37.89 | 38.15 | 37.15 | 37.57 | 3,088,000 | -0.32(-0.84%) |
Feb 07, 2006 | 38.10 | 38.54 | 37.73 | 37.89 | 792,200 | -0.78(-2.02%) |
Feb 06, 2006 | 38.50 | 39.03 | 38.39 | 38.67 | 745,500 | -0.28(-0.72%) |
Feb 03, 2006 | 38.32 | 39.39 | 38.32 | 38.95 | 1,227,000 | -0.22(-0.56%) |
Feb 02, 2006 | 39.48 | 39.48 | 39.06 | 39.17 | 400,500 | -0.31(-0.79%) |
Feb 01, 2006 | 41.50 | 41.50 | 39.26 | 39.48 | 1,376,800 | -3.97(-9.14%) |
Jan 31, 2006 | 43.39 | 43.59 | 42.94 | 43.45 | 5,585,800 | +0.09(+0.21%) |
Jan 30, 2006 | 43.79 | 44.02 | 42.85 | 43.36 | 1,651,100 | -0.41(-0.94%) |
Jan 27, 2006 | 44.02 | 44.45 | 43.71 | 43.77 | 520,700 | -0.39(-0.88%) |
Jan 26, 2006 | 43.83 | 44.56 | 43.54 | 44.16 | 1,511,000 | +0.23(+0.52%) |
Jan 25, 2006 | 43.69 | 43.97 | 43.51 | 43.93 | 382,900 | +0.10(+0.23%) |
Jan 24, 2006 | 43.54 | 43.99 | 43.54 | 43.83 | 614,000 | +0.33(+0.76%) |
Jan 23, 2006 | 43.12 | 43.56 | 43.03 | 43.50 | 685,200 | +0.35(+0.81%) |
Jan 20, 2006 | 43.50 | 43.59 | 42.89 | 43.15 | 2,225,600 | -0.57(-1.30%) |
Jan 19, 2006 | 43.00 | 43.90 | 42.95 | 43.72 | 718,000 | +0.72(+1.67%) |
Jan 18, 2006 | 42.60 | 43.06 | 42.46 | 43.00 | 1,799,800 | -0.10(-0.23%) |
Jan 17, 2006 | 43.02 | 43.27 | 42.81 | 43.10 | 283,000 | -0.17(-0.39%) |
Jan 13, 2006 | 43.15 | 44.04 | 42.78 | 43.27 | 874,600 | +0.22(+0.51%) |
Jan 12, 2006 | 43.25 | 43.50 | 42.82 | 43.05 | 665,600 | -0.40(-0.92%) |
Jan 11, 2006 | 43.50 | 43.63 | 43.22 | 43.45 | 473,000 | +0.05(+0.12%) |
Jan 10, 2006 | 42.75 | 43.50 | 42.75 | 43.40 | 489,500 | +0.55(+1.28%) |
Jan 09, 2006 | 42.40 | 43.28 | 42.40 | 42.85 | 754,900 | +0.38(+0.89%) |
Jan 06, 2006 | 42.82 | 42.84 | 42.09 | 42.47 | 559,900 | -0.35(-0.82%) |
Jan 05, 2006 | 41.00 | 43.13 | 40.80 | 42.82 | 883,400 | +1.77(+4.31%) |
Jan 04, 2006 | 40.98 | 41.54 | 40.79 | 41.05 | 1,010,100 | +0.01(+0.02%) |
Jan 03, 2006 | 40.74 | 41.04 | 40.16 | 41.04 | 493,500 | +0.48(+1.18%) |
Dec 30, 2005 | 40.20 | 40.56 | 40.05 | 40.56 | 157,800 | +0.20(+0.50%) |
Dec 29, 2005 | 40.37 | 40.72 | 40.27 | 40.36 | 74,900 | +0.05(+0.12%) |
Dec 28, 2005 | 39.98 | 40.42 | 39.90 | 40.31 | 231,500 | -0.37(-0.91%) |
Dec 23, 2005 | 40.52 | 40.74 | 40.25 | 40.68 | 97,600 | +0.15(+0.37%) |
Dec 22, 2005 | 40.12 | 40.66 | 40.11 | 40.53 | 141,300 | +0.40(+1.00%) |
Dec 21, 2005 | 40.33 | 40.71 | 40.06 | 40.13 | 330,300 | -0.11(-0.27%) |
Dec 20, 2005 | 39.65 | 40.41 | 39.32 | 40.24 | 992,700 | +0.69(+1.74%) |
Dec 19, 2005 | 39.80 | 39.80 | 39.34 | 39.55 | 482,700 | -0.39(-0.98%) |
Dec 16, 2005 | 40.34 | 40.43 | 39.51 | 39.94 | 883,500 | -0.46(-1.14%) |
Dec 15, 2005 | 40.47 | 40.55 | 40.15 | 40.40 | 421,800 | -0.04(-0.10%) |
Dec 14, 2005 | 40.13 | 40.50 | 40.00 | 40.44 | 430,200 | +0.38(+0.95%) |
Dec 13, 2005 | 39.97 | 40.27 | 39.91 | 40.06 | 197,600 | +0.03(+0.07%) |
Dec 12, 2005 | 40.10 | 40.41 | 39.88 | 40.03 | 342,400 | +0.01(+0.02%) |
Dec 09, 2005 | 39.77 | 40.20 | 39.49 | 40.02 | 478,400 | +0.23(+0.58%) |
Dec 08, 2005 | 40.25 | 40.30 | 39.49 | 39.79 | 367,800 | -0.38(-0.95%) |
Dec 07, 2005 | 40.89 | 41.00 | 40.13 | 40.17 | 313,800 | -0.80(-1.95%) |
Dec 06, 2005 | 40.86 | 41.23 | 40.78 | 40.97 | 572,700 | +0.21(+0.52%) |
Dec 05, 2005 | 40.73 | 40.85 | 40.21 | 40.76 | 285,400 | -0.01(-0.02%) |
Dec 02, 2005 | 40.42 | 40.80 | 40.40 | 40.77 | 342,800 | +0.29(+0.72%) |
Dec 01, 2005 | 40.38 | 40.52 | 40.17 | 40.48 | 425,300 | +0.27(+0.67%) |
Nov 30, 2005 | 40.67 | 40.76 | 40.06 | 40.21 | 386,000 | -0.56(-1.37%) |
Nov 29, 2005 | 40.45 | 41.21 | 40.37 | 40.77 | 638,400 | +0.50(+1.24%) |
Nov 28, 2005 | 40.53 | 40.58 | 40.05 | 40.27 | 229,900 | -0.20(-0.49%) |
Nov 25, 2005 | 40.98 | 40.98 | 40.27 | 40.47 | 153,300 | -0.51(-1.24%) |
Nov 23, 2005 | 40.97 | 41.06 | 40.75 | 40.98 | 216,500 | -0.04(-0.10%) |
Nov 22, 2005 | 41.19 | 41.19 | 40.68 | 41.02 | 476,600 | -0.15(-0.36%) |
Nov 21, 2005 | 40.95 | 41.20 | 40.75 | 41.17 | 456,200 | -0.12(-0.29%) |
Nov 18, 2005 | 40.96 | 41.29 | 40.75 | 41.29 | 598,800 | +0.41(+1.00%) |
Nov 17, 2005 | 39.80 | 41.10 | 39.80 | 40.88 | 666,500 | +1.19(+3.00%) |
Nov 16, 2005 | 39.80 | 39.94 | 39.20 | 39.69 | 437,700 | -0.16(-0.40%) |
Nov 15, 2005 | 39.40 | 40.20 | 39.25 | 39.85 | 794,800 | +0.54(+1.37%) |
Nov 14, 2005 | 39.10 | 39.32 | 38.90 | 39.31 | 321,600 | +0.31(+0.79%) |
Nov 11, 2005 | 38.40 | 39.30 | 38.39 | 39.00 | 519,400 | +0.53(+1.38%) |
Nov 10, 2005 | 38.58 | 38.59 | 38.18 | 38.47 | 886,500 | -0.02(-0.05%) |
Nov 09, 2005 | 38.58 | 39.06 | 38.14 | 38.49 | 565,500 | +0.00(+0.00%) |
Nov 08, 2005 | 39.14 | 39.19 | 38.45 | 38.49 | 637,800 | -0.55(-1.41%) |
Nov 07, 2005 | 38.45 | 39.73 | 38.37 | 39.04 | 1,068,500 | +0.67(+1.75%) |
Nov 04, 2005 | 38.35 | 38.78 | 37.88 | 38.37 | 628,900 | +0.11(+0.29%) |
Nov 03, 2005 | 38.12 | 38.28 | 37.97 | 38.26 | 294,500 | +0.24(+0.63%) |
Nov 02, 2005 | 37.45 | 38.06 | 37.30 | 38.02 | 560,900 | +0.50(+1.33%) |
Nov 01, 2005 | 37.50 | 37.60 | 37.10 | 37.52 | 332,300 | +0.06(+0.16%) |
Oct 31, 2005 | 36.99 | 38.15 | 36.97 | 37.46 | 1,705,200 | +0.56(+1.52%) |
Oct 28, 2005 | 36.81 | 37.40 | 36.56 | 36.90 | 791,100 | +0.19(+0.52%) |
Oct 27, 2005 | 37.40 | 37.40 | 36.42 | 36.71 | 454,200 | -0.64(-1.71%) |
Oct 26, 2005 | 38.50 | 38.50 | 37.35 | 37.35 | 852,700 | -0.25(-0.66%) |
Oct 25, 2005 | 37.25 | 38.30 | 37.12 | 37.60 | 978,400 | +0.20(+0.53%) |
Oct 24, 2005 | 37.37 | 37.55 | 36.85 | 37.40 | 537,600 | +0.01(+0.03%) |
Oct 21, 2005 | 37.45 | 37.54 | 37.17 | 37.39 | 316,500 | +0.18(+0.48%) |
Oct 20, 2005 | 37.91 | 37.99 | 37.11 | 37.21 | 315,900 | -0.74(-1.95%) |
Oct 19, 2005 | 37.22 | 38.02 | 36.78 | 37.95 | 381,500 | +0.58(+1.55%) |
Oct 18, 2005 | 37.92 | 38.10 | 37.19 | 37.37 | 360,500 | -0.53(-1.40%) |
Oct 17, 2005 | 37.97 | 38.02 | 37.10 | 37.90 | 309,600 | -0.07(-0.18%) |
Oct 14, 2005 | 37.65 | 38.20 | 37.21 | 37.97 | 581,200 | +0.21(+0.56%) |
Oct 13, 2005 | 37.70 | 37.86 | 37.36 | 37.76 | 900,100 | -0.14(-0.37%) |
Oct 12, 2005 | 38.00 | 38.32 | 36.86 | 37.90 | 734,100 | -0.10(-0.26%) |
Oct 11, 2005 | 38.45 | 38.64 | 37.80 | 38.00 | 662,100 | -0.33(-0.86%) |
Oct 10, 2005 | 39.07 | 39.14 | 38.30 | 38.33 | 381,200 | -0.77(-1.97%) |
Oct 07, 2005 | 39.12 | 39.28 | 38.65 | 39.10 | 352,800 | +0.10(+0.26%) |
Oct 06, 2005 | 39.68 | 39.72 | 38.37 | 39.00 | 813,900 | -0.60(-1.52%) |
Oct 05, 2005 | 39.81 | 40.08 | 39.60 | 39.60 | 864,400 | -0.30(-0.75%) |
Oct 04, 2005 | 40.03 | 40.08 | 39.80 | 39.90 | 715,100 | -0.10(-0.25%) |
Oct 03, 2005 | 40.03 | 40.30 | 39.86 | 40.00 | 543,500 | -0.02(-0.05%) |
Sep 30, 2005 | 40.15 | 40.16 | 39.57 | 40.02 | 923,700 | -0.03(-0.07%) |