Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 27.26 | 27.72 | 27.11 | 27.72 | 43,783,868 | +0.21(+0.78%) |
Jan 30, 2007 | 27.18 | 27.51 | 27.18 | 27.51 | 28,175,336 | +0.42(+1.55%) |
Jan 29, 2007 | 27.32 | 27.34 | 27.03 | 27.09 | 41,087,212 | -0.36(-1.33%) |
Jan 26, 2007 | 27.41 | 27.53 | 27.11 | 27.46 | 40,809,756 | +0.17(+0.61%) |
Jan 25, 2007 | 27.97 | 28.02 | 27.29 | 27.29 | 39,734,144 | -0.87(-3.08%) |
Jan 24, 2007 | 27.89 | 28.26 | 27.83 | 28.15 | 27,751,112 | +0.24(+0.87%) |
Jan 23, 2007 | 27.29 | 27.91 | 27.25 | 27.91 | 38,898,472 | +0.62(+2.28%) |
Jan 22, 2007 | 27.36 | 27.54 | 27.20 | 27.29 | 28,802,812 | -0.03(-0.12%) |
Jan 19, 2007 | 26.94 | 27.32 | 26.94 | 27.32 | 24,865,224 | +0.48(+1.80%) |
Jan 18, 2007 | 27.36 | 27.39 | 26.84 | 26.84 | 43,146,088 | -0.29(-1.06%) |
Jan 17, 2007 | 27.17 | 27.28 | 27.02 | 27.13 | 28,204,608 | -0.11(-0.42%) |
Jan 16, 2007 | 27.25 | 27.28 | 27.07 | 27.24 | 35,700,496 | +0.10(+0.36%) |
Jan 12, 2007 | 26.80 | 27.14 | 26.66 | 27.14 | 37,505,412 | +0.54(+2.03%) |
Jan 11, 2007 | 26.42 | 26.96 | 26.33 | 26.60 | 66,207,632 | +0.33(+1.26%) |
Jan 10, 2007 | 26.05 | 26.38 | 25.84 | 26.27 | 80,429,288 | -0.06(-0.23%) |
Jan 09, 2007 | 26.73 | 26.77 | 26.18 | 26.33 | 60,409,056 | -0.60(-2.23%) |
Jan 08, 2007 | 26.89 | 27.03 | 26.74 | 26.93 | 32,056,032 | +0.19(+0.73%) |
Jan 05, 2007 | 27.26 | 27.32 | 26.73 | 26.74 | 45,544,260 | -0.81(-2.92%) |
Jan 04, 2007 | 27.71 | 27.72 | 27.34 | 27.54 | 36,870,928 | -0.39(-1.38%) |
Jan 03, 2007 | 28.14 | 28.24 | 27.71 | 27.93 | 52,971,300 | +0.24(+0.85%) |
Dec 29, 2006 | 27.76 | 27.84 | 27.67 | 27.69 | 11,030,276 | -0.05(-0.18%) |
Dec 28, 2006 | 27.81 | 27.85 | 27.63 | 27.74 | 11,816,887 | -0.05(-0.19%) |
Dec 27, 2006 | 27.60 | 27.80 | 27.49 | 27.80 | 23,109,366 | +0.39(+1.42%) |
Dec 26, 2006 | 27.14 | 27.44 | 27.12 | 27.41 | 7,819,107 | +0.25(+0.93%) |
Dec 22, 2006 | 27.17 | 27.19 | 26.93 | 27.15 | 13,166,658 | +0.10(+0.36%) |
Dec 21, 2006 | 27.11 | 27.17 | 26.92 | 27.06 | 20,485,270 | -0.05(-0.18%) |
Dec 20, 2006 | 27.09 | 27.16 | 27.01 | 27.11 | 18,168,726 | -0.08(-0.31%) |
Dec 19, 2006 | 27.07 | 27.29 | 26.83 | 27.19 | 43,947,128 | -0.17(-0.63%) |
Dec 18, 2006 | 27.58 | 27.74 | 27.34 | 27.36 | 16,612,820 | -0.19(-0.70%) |
Dec 15, 2006 | 27.64 | 27.64 | 27.46 | 27.55 | 15,994,004 | +0.12(+0.44%) |
Dec 14, 2006 | 27.12 | 27.45 | 27.12 | 27.43 | 16,474,710 | +0.46(+1.71%) |
Dec 13, 2006 | 26.90 | 27.01 | 26.86 | 26.97 | 13,596,655 | +0.15(+0.54%) |
Dec 12, 2006 | 26.98 | 27.02 | 26.65 | 26.83 | 27,229,178 | -0.33(-1.21%) |
Dec 11, 2006 | 27.19 | 27.21 | 27.05 | 27.15 | 9,347,391 | +0.01(+0.04%) |
Dec 08, 2006 | 27.19 | 27.34 | 27.05 | 27.14 | 15,334,372 | -0.12(-0.44%) |
Dec 07, 2006 | 27.36 | 27.47 | 27.14 | 27.26 | 21,872,970 | -0.10(-0.35%) |
Dec 06, 2006 | 27.29 | 27.49 | 27.26 | 27.36 | 15,196,262 | -0.19(-0.69%) |
Dec 05, 2006 | 27.18 | 27.56 | 27.12 | 27.55 | 44,441,852 | +0.47(+1.75%) |
Dec 04, 2006 | 26.68 | 27.14 | 26.63 | 27.08 | 22,830,260 | +0.55(+2.08%) |
Dec 01, 2006 | 26.54 | 26.81 | 26.32 | 26.52 | 39,917,604 | -0.11(-0.41%) |
Nov 30, 2006 | 26.58 | 26.82 | 26.49 | 26.63 | 19,003,572 | +0.12(+0.45%) |
Nov 29, 2006 | 26.27 | 26.63 | 26.27 | 26.51 | 31,480,090 | +0.42(+1.62%) |
Nov 28, 2006 | 25.94 | 26.09 | 25.75 | 26.09 | 39,302,908 | +0.15(+0.58%) |
Nov 27, 2006 | 26.65 | 26.65 | 25.94 | 25.94 | 36,714,680 | -0.50(-1.89%) |
Nov 24, 2006 | 26.29 | 26.52 | 26.28 | 26.44 | 8,609,428 | -0.00(-0.02%) |
Nov 22, 2006 | 26.34 | 26.53 | 26.25 | 26.45 | 25,840,242 | +0.18(+0.70%) |
Nov 21, 2006 | 25.95 | 26.26 | 25.95 | 26.26 | 27,559,818 | +0.41(+1.59%) |
Nov 20, 2006 | 25.80 | 26.01 | 25.75 | 25.85 | 26,539,862 | -0.10(-0.39%) |
Nov 17, 2006 | 25.88 | 25.95 | 25.74 | 25.95 | 22,425,824 | -0.03(-0.11%) |
Nov 16, 2006 | 26.31 | 26.32 | 25.97 | 25.98 | 24,768,340 | -0.26(-1.01%) |
Nov 15, 2006 | 26.17 | 26.27 | 26.05 | 26.25 | 13,320,022 | +0.05(+0.19%) |
Nov 14, 2006 | 25.95 | 26.22 | 25.92 | 26.20 | 18,549,252 | +0.40(+1.56%) |
Nov 13, 2006 | 25.66 | 25.81 | 25.59 | 25.79 | 10,649,751 | +0.09(+0.34%) |
Nov 10, 2006 | 25.77 | 25.83 | 25.63 | 25.71 | 10,615,533 | +0.04(+0.14%) |
Nov 09, 2006 | 25.75 | 25.95 | 25.65 | 25.67 | 18,501,016 | +0.09(+0.34%) |
Nov 08, 2006 | 25.35 | 25.68 | 25.30 | 25.58 | 18,150,174 | +0.07(+0.26%) |
Nov 07, 2006 | 25.65 | 25.75 | 25.50 | 25.52 | 24,042,746 | -0.11(-0.43%) |
Nov 06, 2006 | 25.23 | 25.65 | 25.23 | 25.63 | 24,403,894 | +0.59(+2.37%) |
Nov 03, 2006 | 25.09 | 25.71 | 24.99 | 25.03 | 19,349,878 | +0.08(+0.31%) |
Nov 02, 2006 | 24.88 | 25.04 | 24.83 | 24.95 | 15,264,286 | +0.08(+0.31%) |
Nov 01, 2006 | 25.20 | 25.31 | 24.88 | 24.88 | 29,573,344 | -0.25(-1.00%) |
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,491,208 | +0.47(+1.92%) |
Oct 30, 2006 | 24.66 | 24.66 | 24.39 | 24.66 | 17,887,146 | -0.08(-0.34%) |
Oct 27, 2006 | 24.98 | 25.07 | 24.73 | 24.74 | 22,985,686 | -0.42(-1.67%) |
Oct 26, 2006 | 25.23 | 25.23 | 25.01 | 25.16 | 19,270,310 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,455,254 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,084,378 | +0.14(+0.57%) |
Oct 23, 2006 | 24.66 | 24.74 | 24.47 | 24.67 | 15,034,240 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,703,100 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,341,640 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,944,864 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,615,562 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.86 | 24.71 | 24.78 | 16,755,466 | +0.07(+0.27%) |
Oct 13, 2006 | 24.60 | 24.83 | 24.57 | 24.72 | 27,676,490 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,409,852 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.18 | 23.90 | 23.99 | 20,599,880 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.12 | 23.88 | 24.12 | 14,633,513 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,296,284 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,617,622 | -0.06(-0.25%) |
Oct 05, 2006 | 23.74 | 24.26 | 23.74 | 24.05 | 32,212,282 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,368,880 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.12 | 23.12 | 36,278,912 | -0.32(-1.36%) |
Oct 02, 2006 | 23.37 | 23.72 | 23.29 | 23.43 | 20,190,496 | -0.04(-0.17%) |
Sep 29, 2006 | 23.56 | 23.64 | 23.44 | 23.47 | 19,321,432 | -0.19(-0.80%) |
Sep 28, 2006 | 23.56 | 23.66 | 23.44 | 23.66 | 24,446,770 | +0.19(+0.81%) |
Sep 27, 2006 | 23.53 | 23.55 | 23.33 | 23.47 | 41,568,332 | -0.05(-0.23%) |
Sep 26, 2006 | 23.18 | 23.53 | 23.12 | 23.53 | 32,469,950 | +0.27(+1.18%) |
Sep 25, 2006 | 23.10 | 23.25 | 22.70 | 23.25 | 40,442,008 | +0.27(+1.16%) |
Sep 22, 2006 | 23.10 | 23.14 | 22.89 | 22.98 | 35,089,924 | -0.30(-1.27%) |
Sep 21, 2006 | 23.78 | 23.83 | 23.23 | 23.28 | 55,524,896 | -0.58(-2.44%) |
Sep 20, 2006 | 23.52 | 23.92 | 23.52 | 23.86 | 54,545,756 | +0.48(+2.05%) |
Sep 19, 2006 | 23.75 | 23.80 | 23.03 | 23.38 | 48,696,888 | -0.37(-1.54%) |
Sep 18, 2006 | 23.74 | 23.93 | 23.55 | 23.75 | 23,573,994 | +0.26(+1.13%) |
Sep 15, 2006 | 23.53 | 23.61 | 23.34 | 23.48 | 23,674,588 | +0.14(+0.59%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.34 | 23.35 | 18,467,622 | -0.19(-0.82%) |
Sep 13, 2006 | 23.14 | 23.61 | 23.14 | 23.54 | 23,447,840 | +0.35(+1.50%) |
Sep 12, 2006 | 22.95 | 23.26 | 22.92 | 23.19 | 23,792,910 | +0.39(+1.71%) |
Sep 11, 2006 | 23.01 | 23.04 | 22.64 | 22.80 | 39,053,484 | -0.50(-2.15%) |
Sep 08, 2006 | 23.25 | 23.35 | 23.23 | 23.31 | 13,836,184 | +0.19(+0.82%) |
Sep 07, 2006 | 23.20 | 23.38 | 23.06 | 23.12 | 31,106,986 | -0.27(-1.14%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.38 | 23.38 | 21,253,328 | -0.69(-2.87%) |
Sep 05, 2006 | 24.08 | 24.16 | 24.04 | 24.07 | 16,308,153 | +0.13(+0.55%) |
Sep 01, 2006 | 23.72 | 24.01 | 23.69 | 23.94 | 14,873,454 | +0.26(+1.12%) |
Aug 31, 2006 | 23.76 | 23.80 | 23.62 | 23.68 | 9,214,640 | -0.07(-0.29%) |
Aug 30, 2006 | 23.63 | 23.77 | 23.61 | 23.75 | 13,709,205 | +0.10(+0.43%) |
Aug 29, 2006 | 23.60 | 23.66 | 23.41 | 23.64 | 17,866,944 | +0.08(+0.34%) |
Aug 28, 2006 | 23.29 | 23.56 | 23.21 | 23.56 | 16,525,831 | +0.26(+1.13%) |
Aug 25, 2006 | 23.24 | 23.47 | 23.23 | 23.30 | 21,619,424 | +0.07(+0.28%) |
Aug 24, 2006 | 23.44 | 23.44 | 23.15 | 23.23 | 27,231,240 | -0.06(-0.27%) |
Aug 23, 2006 | 23.72 | 23.78 | 23.27 | 23.30 | 22,825,724 | -0.43(-1.81%) |
Aug 22, 2006 | 23.72 | 23.86 | 23.59 | 23.73 | 18,159,244 | -0.01(-0.03%) |
Aug 21, 2006 | 23.65 | 23.73 | 23.60 | 23.73 | 11,285,059 | -0.12(-0.52%) |
Aug 18, 2006 | 24.04 | 24.04 | 23.66 | 23.86 | 21,118,928 | -0.23(-0.95%) |
Aug 17, 2006 | 23.96 | 24.26 | 23.94 | 24.09 | 19,508,190 | +0.03(+0.14%) |
Aug 16, 2006 | 24.01 | 24.12 | 23.89 | 24.05 | 23,299,010 | +0.23(+0.98%) |
Aug 15, 2006 | 23.60 | 23.83 | 23.49 | 23.82 | 21,473,480 | +0.57(+2.45%) |
Aug 14, 2006 | 23.41 | 23.55 | 23.17 | 23.25 | 18,174,498 | +0.09(+0.40%) |
Aug 11, 2006 | 23.31 | 23.37 | 23.12 | 23.16 | 13,753,318 | -0.28(-1.21%) |
Aug 10, 2006 | 23.14 | 23.44 | 23.13 | 23.44 | 23,095,350 | +0.24(+1.02%) |
Aug 09, 2006 | 23.62 | 23.65 | 23.18 | 23.20 | 22,627,424 | +0.09(+0.38%) |
Aug 08, 2006 | 23.26 | 23.56 | 23.11 | 23.12 | 29,115,312 | +0.00(+0.00%) |
Aug 07, 2006 | 23.23 | 23.42 | 23.04 | 23.12 | 14,032,424 | -0.15(-0.63%) |
Aug 04, 2006 | 23.54 | 23.71 | 23.13 | 23.26 | 18,206,242 | +0.05(+0.21%) |
Aug 03, 2006 | 23.07 | 23.29 | 22.97 | 23.21 | 27,804,294 | -0.02(-0.10%) |
Aug 02, 2006 | 23.18 | 23.43 | 23.11 | 23.24 | 16,168,394 | +0.30(+1.32%) |
Aug 01, 2006 | 23.23 | 23.23 | 22.83 | 22.93 | 17,735,430 | -0.38(-1.61%) |
Jul 31, 2006 | 23.26 | 23.40 | 23.15 | 23.31 | 16,567,058 | -0.23(-0.96%) |
Jul 28, 2006 | 23.14 | 23.59 | 23.07 | 23.54 | 26,875,038 | +0.49(+2.15%) |
Jul 27, 2006 | 22.98 | 23.42 | 22.88 | 23.04 | 36,673,040 | +0.31(+1.38%) |
Jul 26, 2006 | 22.66 | 22.82 | 22.51 | 22.73 | 29,051,822 | -0.10(-0.43%) |
Jul 25, 2006 | 22.59 | 22.96 | 22.51 | 22.82 | 33,108,144 | +0.06(+0.27%) |
Jul 24, 2006 | 22.32 | 22.86 | 22.13 | 22.76 | 40,668,760 | +0.98(+4.50%) |
Jul 21, 2006 | 22.28 | 22.39 | 21.68 | 21.78 | 23,845,680 | -0.43(-1.94%) |
Jul 20, 2006 | 22.85 | 22.85 | 22.10 | 22.22 | 36,536,580 | -0.66(-2.87%) |
Jul 19, 2006 | 21.70 | 22.87 | 21.60 | 22.87 | 62,478,240 | +1.33(+6.17%) |
Jul 18, 2006 | 21.52 | 21.65 | 21.12 | 21.54 | 39,482,660 | +0.30(+1.39%) |
Jul 17, 2006 | 21.54 | 21.62 | 21.17 | 21.25 | 20,169,058 | -0.34(-1.57%) |
Jul 14, 2006 | 21.61 | 21.71 | 21.28 | 21.59 | 36,350,232 | +0.11(+0.51%) |
Jul 13, 2006 | 21.93 | 22.18 | 21.48 | 21.48 | 40,500,964 | -0.89(-3.96%) |
Jul 12, 2006 | 22.68 | 22.87 | 22.36 | 22.36 | 18,763,632 | -0.51(-2.23%) |
Jul 11, 2006 | 22.58 | 22.92 | 22.38 | 22.87 | 26,610,774 | +0.11(+0.48%) |
Jul 10, 2006 | 22.71 | 23.02 | 22.62 | 22.76 | 19,906,856 | +0.18(+0.81%) |
Jul 07, 2006 | 22.84 | 22.95 | 22.47 | 22.58 | 20,349,634 | -0.44(-1.90%) |
Jul 06, 2006 | 22.74 | 23.03 | 22.63 | 23.02 | 18,331,160 | +0.46(+2.04%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.48 | 22.56 | 19,419,140 | -0.72(-3.11%) |
Jul 03, 2006 | 23.19 | 23.31 | 23.03 | 23.28 | 13,016,592 | +0.50(+2.22%) |
Jun 30, 2006 | 22.84 | 22.99 | 22.55 | 22.78 | 22,299,256 | +0.02(+0.11%) |
Jun 29, 2006 | 21.72 | 22.75 | 21.69 | 22.75 | 49,918,440 | +1.28(+5.94%) |
Jun 28, 2006 | 21.27 | 21.48 | 21.10 | 21.48 | 22,787,384 | +0.65(+3.13%) |
Jun 27, 2006 | 21.35 | 21.57 | 20.82 | 20.82 | 24,482,224 | -0.40(-1.89%) |
Jun 26, 2006 | 21.32 | 21.32 | 21.05 | 21.22 | 9,120,231 | +0.00(+0.00%) |
Jun 23, 2006 | 21.26 | 21.34 | 20.86 | 21.22 | 17,847,980 | -0.04(-0.17%) |
Jun 22, 2006 | 21.53 | 21.53 | 21.11 | 21.26 | 15,046,195 | -0.39(-1.79%) |
Jun 21, 2006 | 20.95 | 21.73 | 20.91 | 21.65 | 29,890,792 | +0.68(+3.24%) |
Jun 20, 2006 | 20.91 | 21.19 | 20.81 | 20.97 | 27,447,268 | +0.25(+1.23%) |
Jun 19, 2006 | 21.55 | 21.59 | 20.71 | 20.71 | 28,154,724 | -0.80(-3.72%) |
Jun 16, 2006 | 21.45 | 21.68 | 21.18 | 21.52 | 39,610,876 | -0.12(-0.57%) |
Jun 15, 2006 | 20.87 | 21.65 | 20.86 | 21.64 | 57,122,032 | +1.19(+5.82%) |
Jun 14, 2006 | 20.17 | 20.45 | 19.91 | 20.45 | 50,298,556 | +0.57(+2.87%) |
Jun 13, 2006 | 19.91 | 20.29 | 19.73 | 19.88 | 54,488,040 | -0.45(-2.22%) |
Jun 12, 2006 | 21.11 | 21.21 | 20.33 | 20.33 | 32,114,986 | -0.79(-3.72%) |
Jun 09, 2006 | 21.60 | 21.73 | 21.05 | 21.11 | 24,565,504 | -0.28(-1.30%) |
Jun 08, 2006 | 21.24 | 21.50 | 20.59 | 21.39 | 73,950,880 | -0.39(-1.78%) |
Jun 07, 2006 | 22.09 | 22.53 | 21.76 | 21.78 | 35,214,016 | -0.49(-2.20%) |
Jun 06, 2006 | 22.58 | 22.60 | 21.61 | 22.27 | 44,154,500 | -0.17(-0.74%) |
Jun 05, 2006 | 23.20 | 23.29 | 22.43 | 22.44 | 30,207,826 | -0.99(-4.24%) |
Jun 02, 2006 | 23.53 | 23.67 | 23.13 | 23.43 | 29,737,014 | +0.24(+1.02%) |
Jun 01, 2006 | 22.78 | 23.24 | 22.56 | 23.19 | 29,762,988 | +0.47(+2.05%) |
May 31, 2006 | 22.56 | 22.95 | 22.42 | 22.73 | 29,953,456 | +0.38(+1.68%) |
May 30, 2006 | 23.25 | 23.26 | 22.29 | 22.35 | 29,677,236 | -1.01(-4.31%) |
May 26, 2006 | 23.59 | 23.60 | 23.02 | 23.36 | 28,966,894 | -0.07(-0.30%) |
May 25, 2006 | 22.78 | 23.77 | 22.76 | 23.43 | 37,276,604 | +0.96(+4.25%) |
May 24, 2006 | 22.85 | 23.01 | 21.99 | 22.47 | 56,201,844 | -0.16(-0.70%) |
May 23, 2006 | 23.36 | 23.72 | 22.58 | 22.63 | 32,877,272 | -0.25(-1.09%) |
May 22, 2006 | 23.04 | 23.06 | 22.44 | 22.88 | 50,465,936 | -1.13(-4.71%) |
May 19, 2006 | 23.83 | 24.01 | 23.21 | 24.01 | 37,210,640 | +0.51(+2.16%) |
May 18, 2006 | 24.12 | 24.26 | 23.41 | 23.50 | 39,448,852 | -0.46(-1.92%) |
May 17, 2006 | 24.39 | 24.86 | 23.87 | 23.96 | 41,485,464 | -0.85(-3.43%) |
May 16, 2006 | 24.69 | 25.02 | 24.66 | 24.82 | 21,758,358 | +0.12(+0.50%) |
May 15, 2006 | 24.98 | 24.98 | 23.49 | 24.69 | 33,448,266 | -0.61(-2.40%) |
May 12, 2006 | 25.91 | 25.93 | 25.19 | 25.30 | 30,587,114 | -0.68(-2.61%) |
May 11, 2006 | 26.73 | 26.73 | 25.97 | 25.98 | 24,681,350 | -0.68(-2.55%) |
May 10, 2006 | 26.96 | 26.96 | 26.57 | 26.66 | 15,399,923 | -0.29(-1.08%) |
May 09, 2006 | 26.85 | 26.98 | 26.79 | 26.95 | 6,371,628 | +0.02(+0.09%) |
May 08, 2006 | 26.73 | 26.98 | 26.73 | 26.92 | 12,697,495 | +0.19(+0.73%) |
May 05, 2006 | 26.49 | 26.73 | 26.48 | 26.73 | 13,556,253 | +0.42(+1.61%) |
May 04, 2006 | 26.10 | 26.44 | 26.10 | 26.31 | 12,330,575 | +0.25(+0.98%) |
May 03, 2006 | 26.17 | 26.18 | 25.86 | 26.05 | 12,694,609 | +0.03(+0.11%) |
May 02, 2006 | 25.83 | 26.07 | 25.71 | 26.02 | 11,488,308 | +0.45(+1.76%) |
May 01, 2006 | 25.70 | 25.86 | 25.57 | 25.57 | 9,906,841 | -0.01(-0.03%) |
Apr 28, 2006 | 25.27 | 25.61 | 25.27 | 25.58 | 11,388,951 | +0.25(+0.98%) |
Apr 27, 2006 | 25.25 | 26.57 | 25.19 | 25.33 | 16,673,424 | -0.41(-1.57%) |
Apr 26, 2006 | 25.48 | 25.77 | 25.43 | 25.74 | 13,948,733 | +0.50(+1.97%) |
Apr 25, 2006 | 25.50 | 25.70 | 25.20 | 25.24 | 17,283,170 | -0.35(-1.37%) |
Apr 24, 2006 | 25.83 | 25.83 | 25.42 | 25.59 | 13,526,569 | -0.34(-1.31%) |
Apr 21, 2006 | 26.19 | 26.19 | 25.75 | 25.93 | 9,849,948 | +0.20(+0.78%) |
Apr 20, 2006 | 25.86 | 25.95 | 25.49 | 25.73 | 16,831,324 | -0.09(-0.36%) |
Apr 19, 2006 | 25.71 | 25.84 | 25.46 | 25.82 | 15,972,153 | +0.16(+0.61%) |
Apr 18, 2006 | 25.19 | 25.68 | 25.10 | 25.66 | 31,268,596 | +0.82(+3.32%) |
Apr 17, 2006 | 24.71 | 24.94 | 24.70 | 24.84 | 17,201,954 | +0.29(+1.19%) |
Apr 13, 2006 | 24.43 | 24.63 | 24.29 | 24.55 | 12,485,176 | +0.12(+0.48%) |
Apr 12, 2006 | 24.32 | 24.45 | 24.28 | 24.43 | 10,200,377 | +0.10(+0.42%) |
Apr 11, 2006 | 24.80 | 24.80 | 24.26 | 24.33 | 24,274,028 | -0.17(-0.69%) |
Apr 10, 2006 | 24.69 | 24.94 | 24.47 | 24.50 | 14,615,786 | -0.08(-0.35%) |
Apr 07, 2006 | 25.04 | 25.10 | 24.52 | 24.58 | 17,234,524 | -0.38(-1.53%) |
Apr 06, 2006 | 25.01 | 25.13 | 24.69 | 24.96 | 29,721,760 | -0.13(-0.51%) |
Apr 05, 2006 | 24.86 | 25.09 | 24.84 | 25.09 | 17,391,598 | +0.25(+1.03%) |
Apr 04, 2006 | 24.71 | 24.92 | 24.63 | 24.84 | 17,702,036 | +0.15(+0.59%) |
Apr 03, 2006 | 24.32 | 24.79 | 24.32 | 24.69 | 24,567,564 | +0.68(+2.83%) |
Mar 31, 2006 | 24.15 | 24.36 | 23.89 | 24.01 | 25,060,640 | -0.04(-0.15%) |
Mar 30, 2006 | 23.95 | 24.35 | 23.82 | 24.05 | 23,150,594 | +0.12(+0.51%) |
Mar 29, 2006 | 23.66 | 23.96 | 23.50 | 23.93 | 15,539,270 | +0.45(+1.91%) |
Mar 28, 2006 | 23.70 | 23.84 | 23.41 | 23.48 | 21,575,724 | -0.44(-1.83%) |
Mar 27, 2006 | 23.77 | 23.95 | 23.70 | 23.92 | 10,478,659 | +0.15(+0.61%) |
Mar 24, 2006 | 23.52 | 23.95 | 23.52 | 23.77 | 10,105,967 | +0.20(+0.86%) |
Mar 23, 2006 | 23.77 | 23.92 | 23.55 | 23.57 | 13,862,157 | -0.22(-0.93%) |
Mar 22, 2006 | 23.50 | 23.84 | 23.33 | 23.79 | 15,458,877 | +0.26(+1.10%) |
Mar 21, 2006 | 24.01 | 24.01 | 23.41 | 23.53 | 23,837,848 | -0.49(-2.02%) |
Mar 20, 2006 | 23.98 | 24.12 | 23.88 | 24.01 | 11,310,207 | +0.14(+0.57%) |
Mar 17, 2006 | 23.88 | 24.14 | 23.72 | 23.88 | 7,385,399 | +0.17(+0.71%) |
Mar 16, 2006 | 23.91 | 23.94 | 23.70 | 23.71 | 23,595,844 | -0.21(-0.89%) |
Mar 15, 2006 | 23.58 | 23.92 | 23.55 | 23.92 | 20,577,618 | +0.27(+1.16%) |
Mar 14, 2006 | 22.88 | 23.65 | 22.88 | 23.65 | 28,382,296 | +0.72(+3.12%) |
Mar 13, 2006 | 23.16 | 23.26 | 22.91 | 22.93 | 27,397,796 | -0.02(-0.11%) |
Mar 10, 2006 | 22.91 | 23.04 | 22.56 | 22.96 | 25,483,216 | +0.47(+2.10%) |
Mar 09, 2006 | 22.85 | 23.06 | 22.41 | 22.49 | 28,819,302 | -0.23(-1.01%) |
Mar 08, 2006 | 22.56 | 22.75 | 22.19 | 22.72 | 44,490,912 | +0.13(+0.59%) |
Mar 07, 2006 | 23.20 | 23.20 | 22.47 | 22.58 | 44,709,412 | -0.84(-3.59%) |
Mar 06, 2006 | 23.96 | 23.96 | 23.34 | 23.42 | 16,167,157 | -0.35(-1.46%) |
Mar 03, 2006 | 23.88 | 24.06 | 23.75 | 23.77 | 20,849,304 | -0.40(-1.67%) |
Mar 02, 2006 | 24.08 | 24.20 | 23.96 | 24.17 | 13,937,190 | +0.02(+0.08%) |
Mar 01, 2006 | 23.61 | 24.45 | 23.60 | 24.15 | 13,096,572 | +0.65(+2.77%) |
Feb 28, 2006 | 24.13 | 24.06 | 23.46 | 23.50 | 28,842,802 | -0.63(-2.60%) |
Feb 27, 2006 | 23.95 | 24.21 | 23.95 | 24.13 | 7,029,198 | +0.22(+0.91%) |
Feb 24, 2006 | 23.93 | 24.05 | 23.87 | 23.91 | 9,943,533 | +0.05(+0.19%) |
Feb 23, 2006 | 24.03 | 24.06 | 23.81 | 23.87 | 11,689,083 | -0.01(-0.03%) |
Feb 22, 2006 | 23.94 | 24.06 | 23.77 | 23.88 | 11,734,845 | +0.13(+0.54%) |
Feb 21, 2006 | 24.20 | 24.20 | 23.75 | 23.75 | 13,133,264 | -0.21(-0.88%) |
Feb 17, 2006 | 23.99 | 24.06 | 23.89 | 23.96 | 8,723,215 | -0.03(-0.13%) |
Feb 16, 2006 | 23.63 | 23.99 | 23.53 | 23.99 | 14,519,727 | +0.61(+2.59%) |
Feb 15, 2006 | 23.46 | 23.77 | 23.17 | 23.38 | 25,725,630 | -0.12(-0.52%) |
Feb 14, 2006 | 23.15 | 23.53 | 22.85 | 23.50 | 20,328,608 | +0.58(+2.53%) |
Feb 13, 2006 | 23.31 | 23.36 | 22.92 | 22.92 | 17,866,532 | -0.58(-2.47%) |
Feb 10, 2006 | 23.76 | 23.80 | 23.26 | 23.50 | 14,553,533 | -0.04(-0.15%) |
Feb 09, 2006 | 23.65 | 23.85 | 23.52 | 23.54 | 13,111,001 | +0.06(+0.26%) |
Feb 08, 2006 | 23.17 | 23.62 | 23.17 | 23.48 | 17,951,048 | +0.10(+0.45%) |
Feb 07, 2006 | 23.77 | 23.87 | 23.32 | 23.38 | 17,612,574 | -0.66(-2.75%) |
Feb 06, 2006 | 23.86 | 24.04 | 23.72 | 24.04 | 9,776,976 | +0.56(+2.38%) |
Feb 03, 2006 | 23.41 | 23.80 | 23.21 | 23.48 | 18,200,884 | -0.32(-1.37%) |
Feb 02, 2006 | 24.27 | 24.30 | 23.66 | 23.80 | 19,518,086 | -0.63(-2.57%) |