Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 34.14 | 34.25 | 34.01 | 34.16 | 9,239,123 | +0.13(+0.37%) |
Jan 30, 2007 | 33.65 | 34.09 | 33.63 | 34.04 | 6,742,786 | +0.35(+1.04%) |
Jan 29, 2007 | 33.51 | 34.07 | 33.46 | 33.69 | 11,364,046 | +0.13(+0.38%) |
Jan 26, 2007 | 34.00 | 34.07 | 33.48 | 33.56 | 10,697,086 | -0.38(-1.12%) |
Jan 25, 2007 | 34.34 | 34.41 | 33.88 | 33.94 | 9,733,449 | -0.40(-1.16%) |
Jan 24, 2007 | 34.56 | 34.73 | 34.26 | 34.34 | 10,928,705 | -0.22(-0.65%) |
Jan 23, 2007 | 34.02 | 34.62 | 34.00 | 34.56 | 11,453,914 | +0.42(+1.22%) |
Jan 22, 2007 | 34.44 | 34.47 | 34.05 | 34.15 | 8,978,886 | -0.34(-0.99%) |
Jan 19, 2007 | 34.90 | 34.94 | 34.47 | 34.49 | 12,817,068 | -0.34(-0.98%) |
Jan 18, 2007 | 34.29 | 34.90 | 34.24 | 34.83 | 16,983,532 | +0.58(+1.70%) |
Jan 17, 2007 | 34.00 | 34.29 | 33.90 | 34.24 | 10,100,539 | +0.21(+0.63%) |
Jan 16, 2007 | 34.01 | 34.15 | 33.89 | 34.03 | 11,320,913 | -0.17(-0.51%) |
Jan 12, 2007 | 33.99 | 34.28 | 33.85 | 34.20 | 12,208,889 | +0.21(+0.63%) |
Jan 11, 2007 | 33.60 | 34.03 | 33.47 | 33.99 | 12,553,229 | +0.49(+1.45%) |
Jan 10, 2007 | 33.17 | 33.56 | 33.01 | 33.50 | 7,418,907 | +0.04(+0.12%) |
Jan 09, 2007 | 33.51 | 33.70 | 32.98 | 33.47 | 11,768,298 | -0.05(-0.15%) |
Jan 08, 2007 | 33.21 | 33.64 | 33.10 | 33.51 | 9,627,110 | +0.30(+0.91%) |
Jan 05, 2007 | 33.29 | 33.46 | 33.02 | 33.21 | 10,715,204 | -0.27(-0.81%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.19 | 33.48 | 9,958,480 | +0.26(+0.79%) |
Jan 03, 2007 | 33.23 | 33.55 | 33.02 | 33.22 | 13,773,088 | -0.07(-0.20%) |
Dec 29, 2006 | 33.44 | 33.62 | 33.29 | 33.29 | 9,980,406 | -0.24(-0.72%) |
Dec 28, 2006 | 33.55 | 33.82 | 33.48 | 33.53 | 7,316,789 | -0.02(-0.06%) |
Dec 27, 2006 | 33.50 | 33.71 | 33.34 | 33.55 | 7,745,644 | +0.01(+0.03%) |
Dec 26, 2006 | 33.15 | 33.64 | 32.97 | 33.54 | 6,757,403 | +0.36(+1.08%) |
Dec 22, 2006 | 33.62 | 33.62 | 33.16 | 33.18 | 6,913,566 | -0.37(-1.10%) |
Dec 21, 2006 | 33.74 | 33.81 | 33.45 | 33.55 | 6,476,475 | -0.07(-0.20%) |
Dec 20, 2006 | 33.77 | 33.81 | 33.53 | 33.62 | 5,837,825 | -0.23(-0.69%) |
Dec 19, 2006 | 33.47 | 33.89 | 33.35 | 33.85 | 8,927,209 | +0.35(+1.04%) |
Dec 18, 2006 | 33.13 | 33.70 | 33.13 | 33.50 | 8,117,470 | +0.18(+0.55%) |
Dec 15, 2006 | 33.83 | 33.84 | 33.17 | 33.32 | 14,338,238 | -0.41(-1.21%) |
Dec 14, 2006 | 33.51 | 33.75 | 33.40 | 33.73 | 8,840,430 | +0.26(+0.78%) |
Dec 13, 2006 | 33.46 | 33.57 | 33.38 | 33.47 | 8,705,885 | -0.09(-0.26%) |
Dec 12, 2006 | 33.46 | 33.69 | 33.30 | 33.55 | 9,676,625 | +0.02(+0.06%) |
Dec 11, 2006 | 33.31 | 33.65 | 33.27 | 33.53 | 7,269,744 | +0.13(+0.38%) |
Dec 08, 2006 | 33.04 | 33.50 | 33.04 | 33.41 | 6,405,446 | +0.24(+0.73%) |
Dec 07, 2006 | 33.08 | 33.37 | 33.03 | 33.16 | 6,692,859 | +0.04(+0.12%) |
Dec 06, 2006 | 33.06 | 33.21 | 32.90 | 33.13 | 8,350,941 | -0.10(-0.29%) |
Dec 05, 2006 | 32.48 | 33.22 | 32.43 | 33.22 | 13,927,501 | +0.74(+2.27%) |
Dec 04, 2006 | 32.27 | 32.54 | 32.14 | 32.48 | 8,039,337 | +0.34(+1.06%) |
Dec 01, 2006 | 32.01 | 32.18 | 31.82 | 32.14 | 8,621,164 | +0.04(+0.12%) |
Nov 30, 2006 | 32.05 | 32.29 | 31.87 | 32.11 | 9,150,696 | +0.17(+0.52%) |
Nov 29, 2006 | 32.00 | 32.06 | 31.84 | 31.94 | 9,722,022 | -0.01(-0.03%) |
Nov 28, 2006 | 31.53 | 32.04 | 31.50 | 31.95 | 10,718,395 | +0.29(+0.92%) |
Nov 27, 2006 | 31.91 | 31.95 | 31.53 | 31.66 | 10,281,614 | -0.31(-0.97%) |
Nov 24, 2006 | 31.80 | 32.12 | 31.71 | 31.97 | 2,721,058 | -0.08(-0.24%) |
Nov 22, 2006 | 32.28 | 32.33 | 31.83 | 32.05 | 8,552,296 | -0.23(-0.72%) |
Nov 21, 2006 | 32.11 | 32.42 | 32.06 | 32.28 | 5,893,516 | +0.11(+0.33%) |
Nov 20, 2006 | 32.06 | 32.17 | 31.93 | 32.17 | 11,376,193 | +0.17(+0.55%) |
Nov 17, 2006 | 32.12 | 32.26 | 31.95 | 32.00 | 10,446,320 | -0.12(-0.36%) |
Nov 16, 2006 | 32.00 | 32.15 | 31.76 | 32.12 | 8,813,665 | +0.36(+1.13%) |
Nov 15, 2006 | 31.50 | 31.83 | 31.42 | 31.76 | 10,887,632 | +0.16(+0.49%) |
Nov 14, 2006 | 31.54 | 31.67 | 31.00 | 31.60 | 12,968,702 | +0.26(+0.84%) |
Nov 13, 2006 | 31.38 | 31.43 | 30.79 | 31.34 | 12,124,168 | -0.14(-0.43%) |
Nov 10, 2006 | 31.81 | 31.91 | 30.83 | 31.47 | 25,762,712 | -1.15(-3.51%) |
Nov 09, 2006 | 32.44 | 32.88 | 32.06 | 32.62 | 20,255,534 | +0.47(+1.45%) |
Nov 08, 2006 | 31.77 | 32.29 | 31.54 | 32.15 | 7,231,862 | +0.24(+0.76%) |
Nov 07, 2006 | 31.56 | 32.08 | 31.49 | 31.91 | 12,119,123 | +0.38(+1.20%) |
Nov 06, 2006 | 31.09 | 31.55 | 31.03 | 31.53 | 11,558,915 | +0.55(+1.79%) |
Nov 03, 2006 | 30.92 | 31.06 | 30.78 | 30.98 | 8,784,326 | +0.18(+0.60%) |
Nov 02, 2006 | 30.79 | 30.90 | 30.49 | 30.79 | 5,306,955 | -0.03(-0.09%) |
Nov 01, 2006 | 30.65 | 30.95 | 30.56 | 30.82 | 8,681,796 | +0.26(+0.86%) |
Oct 31, 2006 | 30.92 | 30.97 | 30.43 | 30.56 | 7,655,364 | -0.39(-1.26%) |
Oct 30, 2006 | 30.78 | 31.00 | 30.50 | 30.95 | 4,714,834 | +0.13(+0.41%) |
Oct 27, 2006 | 30.93 | 31.08 | 30.68 | 30.82 | 6,943,110 | -0.24(-0.78%) |
Oct 26, 2006 | 30.45 | 31.07 | 30.41 | 31.07 | 10,552,042 | +0.76(+2.50%) |
Oct 25, 2006 | 30.56 | 30.65 | 30.11 | 30.31 | 7,706,732 | -0.17(-0.57%) |
Oct 24, 2006 | 30.25 | 30.54 | 30.14 | 30.48 | 7,105,861 | +0.10(+0.32%) |
Oct 23, 2006 | 30.31 | 30.43 | 30.17 | 30.39 | 8,539,016 | -0.17(-0.54%) |
Oct 20, 2006 | 30.84 | 30.88 | 30.47 | 30.55 | 8,374,618 | -0.14(-0.44%) |
Oct 19, 2006 | 30.54 | 30.84 | 30.50 | 30.69 | 6,375,387 | +0.01(+0.03%) |
Oct 18, 2006 | 30.34 | 30.69 | 30.31 | 30.68 | 13,199,085 | +0.47(+1.54%) |
Oct 17, 2006 | 30.13 | 30.33 | 30.09 | 30.21 | 6,855,610 | +0.08(+0.26%) |
Oct 16, 2006 | 30.16 | 30.25 | 30.03 | 30.13 | 4,592,539 | -0.09(-0.29%) |
Oct 13, 2006 | 30.29 | 30.35 | 29.90 | 30.22 | 5,549,279 | -0.18(-0.61%) |
Oct 12, 2006 | 30.45 | 30.53 | 30.23 | 30.41 | 6,020,650 | -0.01(-0.03%) |
Oct 11, 2006 | 30.31 | 30.50 | 30.26 | 30.42 | 4,589,451 | +0.06(+0.19%) |
Oct 10, 2006 | 30.41 | 30.49 | 30.17 | 30.36 | 6,473,387 | -0.14(-0.45%) |
Oct 09, 2006 | 30.41 | 30.69 | 30.34 | 30.49 | 5,377,881 | +0.05(+0.16%) |
Oct 06, 2006 | 30.18 | 30.49 | 29.98 | 30.44 | 7,565,290 | +0.26(+0.87%) |
Oct 05, 2006 | 30.17 | 30.27 | 30.06 | 30.18 | 5,150,689 | -0.12(-0.38%) |
Oct 04, 2006 | 29.97 | 30.38 | 29.92 | 30.30 | 10,226,540 | +0.18(+0.61%) |
Oct 03, 2006 | 29.61 | 30.16 | 29.61 | 30.11 | 8,139,499 | +0.46(+1.54%) |
Oct 02, 2006 | 29.91 | 30.13 | 29.53 | 29.66 | 6,797,345 | -0.37(-1.23%) |
Sep 29, 2006 | 30.07 | 30.41 | 29.95 | 30.03 | 8,457,692 | -0.02(-0.06%) |
Sep 28, 2006 | 30.11 | 30.34 | 29.94 | 30.05 | 9,863,773 | -0.11(-0.35%) |
Sep 27, 2006 | 30.03 | 30.56 | 30.02 | 30.15 | 13,355,454 | -0.03(-0.10%) |
Sep 26, 2006 | 29.41 | 30.21 | 29.40 | 30.18 | 14,200,090 | +0.88(+3.02%) |
Sep 25, 2006 | 29.42 | 29.53 | 28.89 | 29.30 | 8,601,399 | +0.08(+0.27%) |
Sep 22, 2006 | 29.70 | 29.82 | 29.14 | 29.22 | 11,556,753 | -0.61(-2.05%) |
Sep 21, 2006 | 30.02 | 30.24 | 29.64 | 29.83 | 9,460,242 | -0.31(-1.03%) |
Sep 20, 2006 | 29.74 | 30.16 | 29.73 | 30.14 | 11,590,724 | +0.54(+1.84%) |
Sep 19, 2006 | 29.26 | 29.74 | 29.20 | 29.60 | 7,821,924 | +0.40(+1.36%) |
Sep 18, 2006 | 29.42 | 29.46 | 29.13 | 29.20 | 6,778,609 | -0.24(-0.82%) |
Sep 15, 2006 | 29.63 | 29.71 | 29.26 | 29.44 | 17,457,166 | -0.08(-0.26%) |
Sep 14, 2006 | 29.41 | 29.54 | 29.19 | 29.52 | 5,954,149 | -0.06(-0.20%) |
Sep 13, 2006 | 29.39 | 29.64 | 29.14 | 29.58 | 11,090,015 | +0.23(+0.79%) |
Sep 12, 2006 | 28.90 | 29.41 | 28.81 | 29.35 | 12,980,746 | +0.43(+1.48%) |
Sep 11, 2006 | 28.56 | 28.98 | 28.56 | 28.92 | 6,735,271 | +0.18(+0.64%) |
Sep 08, 2006 | 29.19 | 29.19 | 28.66 | 28.73 | 7,641,055 | +0.09(+0.31%) |
Sep 07, 2006 | 28.58 | 28.84 | 28.46 | 28.65 | 6,817,007 | -0.12(-0.41%) |
Sep 06, 2006 | 28.87 | 28.92 | 28.73 | 28.76 | 5,034,674 | -0.23(-0.80%) |
Sep 05, 2006 | 28.97 | 29.18 | 28.90 | 29.00 | 6,077,062 | -0.04(-0.13%) |
Sep 01, 2006 | 28.97 | 29.14 | 28.80 | 29.04 | 6,104,238 | +0.23(+0.81%) |
Aug 31, 2006 | 28.66 | 28.86 | 28.47 | 28.80 | 5,394,867 | +0.08(+0.27%) |
Aug 30, 2006 | 28.39 | 28.76 | 28.39 | 28.73 | 8,051,072 | +0.45(+1.58%) |
Aug 29, 2006 | 28.56 | 28.69 | 28.17 | 28.28 | 9,239,946 | -0.25(-0.89%) |
Aug 28, 2006 | 28.10 | 28.61 | 28.09 | 28.53 | 5,265,675 | +0.41(+1.45%) |
Aug 25, 2006 | 27.98 | 28.24 | 27.88 | 28.12 | 6,036,297 | +0.00(+0.00%) |
Aug 24, 2006 | 28.34 | 28.47 | 28.00 | 28.12 | 10,652,513 | -0.23(-0.82%) |
Aug 23, 2006 | 28.77 | 28.95 | 28.18 | 28.36 | 9,337,947 | -0.44(-1.52%) |
Aug 22, 2006 | 29.11 | 29.19 | 28.67 | 28.79 | 15,155,287 | -0.32(-1.10%) |
Aug 21, 2006 | 29.05 | 29.11 | 28.83 | 29.11 | 6,915,625 | +0.06(+0.20%) |
Aug 18, 2006 | 29.11 | 29.11 | 28.79 | 29.06 | 6,927,360 | +0.01(+0.03%) |
Aug 17, 2006 | 28.75 | 29.14 | 28.72 | 29.05 | 6,286,857 | +0.18(+0.64%) |
Aug 16, 2006 | 28.86 | 28.91 | 28.72 | 28.86 | 10,068,113 | +0.07(+0.24%) |
Aug 15, 2006 | 28.80 | 28.91 | 28.64 | 28.79 | 7,729,173 | +0.12(+0.41%) |
Aug 14, 2006 | 28.69 | 28.95 | 28.60 | 28.68 | 8,930,298 | +0.09(+0.31%) |
Aug 11, 2006 | 28.77 | 28.83 | 28.39 | 28.59 | 7,022,787 | -0.15(-0.51%) |
Aug 10, 2006 | 27.93 | 28.88 | 27.71 | 28.73 | 17,527,476 | +0.73(+2.60%) |
Aug 09, 2006 | 29.14 | 29.19 | 27.97 | 28.01 | 19,236,824 | -0.15(-0.52%) |
Aug 08, 2006 | 28.66 | 28.84 | 27.95 | 28.15 | 12,776,715 | -0.40(-1.40%) |
Aug 07, 2006 | 29.05 | 29.05 | 28.35 | 28.55 | 10,809,911 | -0.50(-1.71%) |
Aug 04, 2006 | 29.22 | 29.26 | 28.75 | 29.05 | 10,198,951 | -0.14(-0.47%) |
Aug 03, 2006 | 28.67 | 29.24 | 28.55 | 29.18 | 8,381,618 | +0.23(+0.81%) |
Aug 02, 2006 | 28.49 | 29.07 | 28.47 | 28.95 | 8,725,547 | +0.44(+1.53%) |
Aug 01, 2006 | 28.80 | 28.90 | 28.48 | 28.51 | 10,163,437 | -0.33(-1.15%) |
Jul 31, 2006 | 28.71 | 28.88 | 28.56 | 28.84 | 9,562,154 | -0.01(-0.03%) |
Jul 28, 2006 | 28.54 | 28.94 | 28.42 | 28.85 | 15,084,360 | +0.48(+1.68%) |
Jul 27, 2006 | 28.79 | 28.79 | 28.34 | 28.38 | 10,794,984 | -0.13(-0.44%) |
Jul 26, 2006 | 28.61 | 28.80 | 28.39 | 28.50 | 8,410,236 | -0.14(-0.47%) |
Jul 25, 2006 | 28.37 | 28.77 | 28.13 | 28.64 | 8,206,617 | +0.11(+0.37%) |
Jul 24, 2006 | 27.66 | 28.57 | 27.68 | 28.53 | 9,485,256 | +0.87(+3.16%) |
Jul 21, 2006 | 28.08 | 28.16 | 27.62 | 27.66 | 11,179,266 | -0.63(-2.23%) |
Jul 20, 2006 | 28.40 | 28.90 | 28.29 | 28.29 | 9,492,874 | -0.14(-0.48%) |
Jul 19, 2006 | 28.21 | 28.70 | 28.12 | 28.42 | 11,893,887 | +0.16(+0.55%) |
Jul 18, 2006 | 27.66 | 28.31 | 27.51 | 28.27 | 11,145,295 | +0.49(+1.75%) |
Jul 17, 2006 | 27.36 | 27.78 | 27.35 | 27.78 | 10,752,778 | +0.11(+0.39%) |
Jul 14, 2006 | 27.73 | 27.88 | 27.35 | 27.68 | 10,850,984 | -0.20(-0.73%) |
Jul 13, 2006 | 28.46 | 28.49 | 27.64 | 27.88 | 18,162,008 | -1.18(-4.05%) |
Jul 12, 2006 | 29.39 | 29.43 | 28.96 | 29.06 | 8,662,546 | -0.33(-1.12%) |
Jul 11, 2006 | 29.05 | 29.41 | 28.98 | 29.39 | 10,306,731 | +0.32(+1.10%) |
Jul 10, 2006 | 29.29 | 29.47 | 29.00 | 29.07 | 12,062,608 | +0.09(+0.30%) |
Jul 07, 2006 | 29.05 | 29.22 | 28.82 | 28.98 | 9,624,434 | -0.20(-0.70%) |
Jul 06, 2006 | 29.20 | 29.58 | 29.08 | 29.18 | 11,087,442 | -0.03(-0.10%) |
Jul 05, 2006 | 28.97 | 29.58 | 28.85 | 29.21 | 11,517,841 | +0.05(+0.17%) |
Jul 03, 2006 | 29.33 | 29.44 | 29.10 | 29.16 | 5,966,399 | +0.02(+0.07%) |
Jun 30, 2006 | 29.03 | 29.31 | 28.97 | 29.14 | 12,796,686 | +0.12(+0.40%) |
Jun 29, 2006 | 28.73 | 29.21 | 28.65 | 29.03 | 11,251,531 | +0.49(+1.70%) |
Jun 28, 2006 | 28.57 | 28.79 | 28.40 | 28.54 | 8,528,619 | -0.03(-0.10%) |
Jun 27, 2006 | 28.73 | 28.80 | 28.48 | 28.57 | 9,156,049 | -0.25(-0.88%) |
Jun 26, 2006 | 28.24 | 28.90 | 28.23 | 28.82 | 9,676,213 | +0.53(+1.89%) |
Jun 23, 2006 | 28.37 | 28.44 | 28.04 | 28.29 | 8,885,827 | -0.16(-0.55%) |
Jun 22, 2006 | 28.30 | 28.67 | 28.24 | 28.44 | 9,698,964 | +0.15(+0.51%) |
Jun 21, 2006 | 28.34 | 28.90 | 28.21 | 28.30 | 11,908,814 | -0.10(-0.34%) |
Jun 20, 2006 | 28.19 | 28.50 | 28.08 | 28.39 | 14,026,428 | +0.16(+0.55%) |
Jun 19, 2006 | 28.59 | 28.61 | 28.17 | 28.24 | 12,611,906 | -0.37(-1.29%) |
Jun 16, 2006 | 28.55 | 28.70 | 28.22 | 28.61 | 12,919,495 | +0.25(+0.89%) |
Jun 15, 2006 | 27.82 | 28.41 | 27.69 | 28.36 | 12,145,991 | +0.49(+1.74%) |
Jun 14, 2006 | 27.20 | 27.98 | 27.15 | 27.87 | 15,309,596 | +0.40(+1.45%) |
Jun 13, 2006 | 27.70 | 27.91 | 27.41 | 27.47 | 14,000,692 | -0.60(-2.15%) |
Jun 12, 2006 | 27.59 | 28.18 | 27.49 | 28.07 | 19,306,618 | -0.42(-1.47%) |
Jun 09, 2006 | 29.07 | 29.14 | 28.41 | 28.49 | 15,487,686 | -0.52(-1.81%) |
Jun 08, 2006 | 29.58 | 29.61 | 28.85 | 29.02 | 21,226,172 | -0.76(-2.54%) |
Jun 07, 2006 | 29.66 | 30.14 | 29.55 | 29.77 | 13,892,706 | +0.12(+0.39%) |
Jun 06, 2006 | 30.01 | 30.09 | 29.51 | 29.66 | 16,780,942 | -0.20(-0.68%) |
Jun 05, 2006 | 29.75 | 30.10 | 29.58 | 29.86 | 10,315,893 | +0.12(+0.39%) |
Jun 02, 2006 | 29.74 | 29.81 | 29.58 | 29.75 | 8,916,401 | +0.00(+0.00%) |
Jun 01, 2006 | 29.63 | 29.84 | 29.55 | 29.75 | 10,370,967 | +0.12(+0.39%) |
May 31, 2006 | 29.48 | 29.64 | 29.27 | 29.63 | 14,707,902 | +0.29(+0.99%) |
May 30, 2006 | 29.59 | 29.60 | 29.30 | 29.34 | 8,437,927 | -0.30(-1.02%) |
May 26, 2006 | 29.46 | 29.66 | 29.39 | 29.64 | 7,713,320 | +0.35(+1.19%) |
May 25, 2006 | 29.43 | 29.46 | 29.15 | 29.29 | 8,563,825 | +0.01(+0.03%) |
May 24, 2006 | 29.44 | 29.48 | 29.12 | 29.28 | 12,848,157 | -0.09(-0.30%) |
May 23, 2006 | 29.24 | 29.58 | 29.09 | 29.37 | 10,685,660 | +0.22(+0.77%) |
May 22, 2006 | 29.24 | 29.45 | 29.00 | 29.14 | 12,326,654 | -0.15(-0.50%) |
May 19, 2006 | 28.85 | 29.53 | 28.78 | 29.29 | 14,330,415 | +0.53(+1.86%) |
May 18, 2006 | 28.91 | 29.07 | 28.35 | 28.75 | 14,038,678 | -0.16(-0.54%) |
May 17, 2006 | 29.41 | 29.43 | 28.80 | 28.91 | 15,692,437 | -0.57(-1.94%) |
May 16, 2006 | 29.11 | 29.58 | 29.02 | 29.48 | 14,621,122 | +0.35(+1.20%) |
May 15, 2006 | 28.90 | 29.14 | 28.87 | 29.13 | 11,321,119 | +0.09(+0.30%) |
May 12, 2006 | 28.95 | 29.12 | 28.76 | 29.05 | 13,168,717 | +0.10(+0.34%) |
May 11, 2006 | 29.00 | 29.08 | 28.68 | 28.95 | 14,893,815 | -0.30(-1.03%) |
May 10, 2006 | 28.95 | 29.33 | 28.73 | 29.25 | 21,732,542 | +0.51(+1.79%) |
May 09, 2006 | 28.03 | 28.75 | 27.96 | 28.73 | 18,740,542 | +0.79(+2.82%) |
May 08, 2006 | 28.46 | 28.48 | 27.79 | 27.95 | 28,396,680 | -0.31(-1.10%) |
May 05, 2006 | 27.69 | 28.32 | 27.69 | 28.26 | 53,554,608 | +0.67(+2.43%) |
May 04, 2006 | 27.36 | 27.62 | 27.36 | 27.59 | 8,033,263 | +0.28(+1.03%) |
May 03, 2006 | 27.15 | 27.36 | 27.09 | 27.31 | 8,692,296 | +0.21(+0.79%) |
May 02, 2006 | 27.10 | 27.23 | 26.99 | 27.09 | 7,006,317 | +0.21(+0.80%) |
May 01, 2006 | 27.21 | 27.37 | 26.84 | 26.88 | 8,518,634 | -0.28(-1.04%) |
Apr 28, 2006 | 26.92 | 27.35 | 26.86 | 27.16 | 11,807,210 | +0.19(+0.72%) |
Apr 27, 2006 | 26.23 | 27.05 | 26.23 | 26.97 | 9,863,567 | +0.54(+2.06%) |
Apr 26, 2006 | 26.23 | 26.66 | 26.21 | 26.42 | 6,723,227 | +0.19(+0.74%) |
Apr 25, 2006 | 26.65 | 26.75 | 26.10 | 26.23 | 8,284,235 | -0.26(-0.99%) |
Apr 24, 2006 | 26.33 | 26.56 | 25.99 | 26.49 | 7,014,037 | +0.24(+0.93%) |
Apr 21, 2006 | 26.75 | 26.75 | 26.14 | 26.25 | 7,857,851 | -0.31(-1.17%) |
Apr 20, 2006 | 26.68 | 26.75 | 26.51 | 26.56 | 8,135,484 | -0.14(-0.51%) |
Apr 19, 2006 | 27.29 | 27.30 | 26.68 | 26.69 | 7,850,748 | -0.59(-2.17%) |
Apr 18, 2006 | 26.95 | 27.38 | 26.91 | 27.29 | 7,469,657 | +0.43(+1.59%) |
Apr 17, 2006 | 27.10 | 27.10 | 26.76 | 26.86 | 6,017,870 | -0.22(-0.82%) |
Apr 13, 2006 | 27.12 | 27.20 | 26.98 | 27.08 | 3,723,917 | -0.04(-0.14%) |
Apr 12, 2006 | 26.98 | 27.20 | 26.94 | 27.12 | 5,057,115 | +0.15(+0.54%) |
Apr 11, 2006 | 27.02 | 27.25 | 26.83 | 26.98 | 6,049,576 | -0.02(-0.07%) |
Apr 10, 2006 | 26.76 | 27.20 | 26.76 | 27.00 | 6,854,992 | +0.25(+0.94%) |
Apr 07, 2006 | 26.96 | 27.20 | 26.59 | 26.74 | 6,163,224 | -0.15(-0.54%) |
Apr 06, 2006 | 26.89 | 27.03 | 26.60 | 26.89 | 6,682,977 | -0.11(-0.40%) |
Apr 05, 2006 | 27.07 | 27.14 | 26.84 | 27.00 | 7,811,218 | -0.12(-0.43%) |
Apr 04, 2006 | 27.19 | 27.44 | 26.99 | 27.11 | 7,676,982 | -0.03(-0.11%) |
Apr 03, 2006 | 27.07 | 27.27 | 27.02 | 27.14 | 7,202,729 | +0.05(+0.18%) |
Mar 31, 2006 | 27.05 | 27.25 | 26.90 | 27.09 | 8,138,367 | +0.02(+0.07%) |
Mar 30, 2006 | 27.10 | 27.29 | 26.86 | 27.07 | 7,560,967 | +0.01(+0.04%) |
Mar 29, 2006 | 26.44 | 27.32 | 26.38 | 27.06 | 13,233,571 | +0.75(+2.84%) |
Mar 28, 2006 | 26.56 | 26.66 | 26.29 | 26.32 | 13,209,173 | -0.24(-0.91%) |
Mar 27, 2006 | 26.62 | 26.75 | 26.52 | 26.56 | 8,573,296 | -0.11(-0.40%) |
Mar 24, 2006 | 26.70 | 26.89 | 26.57 | 26.67 | 7,120,376 | -0.07(-0.25%) |
Mar 23, 2006 | 27.10 | 27.10 | 26.63 | 26.73 | 12,849,083 | -0.26(-0.97%) |
Mar 22, 2006 | 27.31 | 27.39 | 26.96 | 27.00 | 13,413,719 | -0.30(-1.10%) |
Mar 21, 2006 | 27.75 | 27.81 | 27.24 | 27.30 | 7,908,498 | -0.52(-1.89%) |
Mar 20, 2006 | 27.86 | 27.99 | 27.70 | 27.82 | 6,453,108 | +0.00(+0.00%) |
Mar 17, 2006 | 27.97 | 27.98 | 27.72 | 27.82 | 8,211,764 | -0.04(-0.14%) |
Mar 16, 2006 | 27.99 | 28.03 | 27.70 | 27.86 | 6,191,327 | -0.07(-0.24%) |
Mar 15, 2006 | 27.78 | 28.03 | 27.73 | 27.93 | 6,840,374 | +0.09(+0.31%) |
Mar 14, 2006 | 27.65 | 27.84 | 27.61 | 27.84 | 5,785,634 | +0.10(+0.35%) |
Mar 13, 2006 | 27.46 | 27.80 | 27.36 | 27.74 | 10,715,513 | +0.39(+1.42%) |
Mar 10, 2006 | 27.24 | 27.49 | 27.14 | 27.36 | 8,321,500 | +0.07(+0.25%) |
Mar 09, 2006 | 27.33 | 27.46 | 27.03 | 27.29 | 7,211,582 | +0.04(+0.14%) |
Mar 08, 2006 | 27.19 | 27.35 | 27.11 | 27.25 | 7,474,290 | +0.04(+0.14%) |
Mar 07, 2006 | 27.02 | 27.26 | 26.96 | 27.21 | 7,968,204 | +0.10(+0.36%) |
Mar 06, 2006 | 27.35 | 27.41 | 27.08 | 27.11 | 6,442,299 | -0.30(-1.10%) |
Mar 03, 2006 | 27.14 | 27.63 | 27.11 | 27.41 | 8,103,984 | +0.18(+0.68%) |
Mar 02, 2006 | 27.20 | 27.27 | 26.95 | 27.23 | 9,861,200 | -0.06(-0.21%) |
Mar 01, 2006 | 27.20 | 27.37 | 27.13 | 27.29 | 9,378,197 | +0.10(+0.36%) |
Feb 28, 2006 | 27.57 | 27.65 | 27.02 | 27.19 | 11,177,824 | -0.38(-1.37%) |
Feb 27, 2006 | 27.20 | 27.68 | 27.18 | 27.57 | 15,101,860 | +0.39(+1.43%) |
Feb 24, 2006 | 26.92 | 27.19 | 26.82 | 27.18 | 12,160,403 | +0.26(+0.97%) |
Feb 23, 2006 | 26.68 | 26.99 | 26.59 | 26.92 | 13,312,115 | +0.24(+0.91%) |
Feb 22, 2006 | 26.45 | 26.76 | 26.37 | 26.68 | 11,279,737 | +0.29(+1.10%) |
Feb 21, 2006 | 25.75 | 26.50 | 25.75 | 26.38 | 10,968,544 | +0.24(+0.93%) |
Feb 17, 2006 | 26.28 | 26.41 | 26.06 | 26.14 | 8,340,132 | -0.14(-0.52%) |
Feb 16, 2006 | 26.13 | 26.33 | 26.03 | 26.28 | 11,290,854 | +0.17(+0.63%) |
Feb 15, 2006 | 25.99 | 26.14 | 25.86 | 26.11 | 12,449,875 | +0.13(+0.49%) |
Feb 14, 2006 | 25.80 | 25.99 | 25.73 | 25.99 | 12,318,728 | +0.33(+1.29%) |
Feb 13, 2006 | 25.92 | 26.00 | 25.50 | 25.66 | 9,910,715 | -0.26(-1.01%) |
Feb 10, 2006 | 25.85 | 26.00 | 25.71 | 25.92 | 10,526,409 | -0.04(-0.15%) |
Feb 09, 2006 | 26.09 | 26.09 | 25.81 | 25.96 | 14,270,297 | -0.17(-0.67%) |
Feb 08, 2006 | 25.90 | 26.27 | 25.84 | 26.13 | 25,228,546 | +0.19(+0.75%) |
Feb 07, 2006 | 24.84 | 26.11 | 24.77 | 25.94 | 49,439,412 | +1.69(+6.97%) |
Feb 06, 2006 | 24.48 | 24.63 | 24.25 | 24.25 | 12,719,788 | -0.05(-0.20%) |
Feb 03, 2006 | 24.27 | 24.39 | 24.19 | 24.30 | 12,376,993 | -0.09(-0.36%) |
Feb 02, 2006 | 24.43 | 24.45 | 24.29 | 24.38 | 10,949,808 | -0.17(-0.67%) |