Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.67 | 36.88 | 36.34 | 36.58 | 4,545,294 | -0.17(-0.46%) |
Nov 29, 2006 | 36.57 | 36.79 | 36.36 | 36.75 | 3,755,288 | +0.33(+0.91%) |
Nov 28, 2006 | 36.13 | 36.43 | 36.00 | 36.42 | 5,315,330 | +0.29(+0.80%) |
Nov 27, 2006 | 36.11 | 36.18 | 35.94 | 36.13 | 4,335,825 | +0.03(+0.08%) |
Nov 24, 2006 | 35.94 | 36.21 | 35.88 | 36.10 | 2,755,247 | -0.14(-0.39%) |
Nov 22, 2006 | 36.62 | 36.79 | 36.06 | 36.24 | 8,024,122 | -0.40(-1.08%) |
Nov 21, 2006 | 36.80 | 37.03 | 36.51 | 36.64 | 2,902,682 | -0.27(-0.73%) |
Nov 20, 2006 | 36.33 | 36.97 | 36.25 | 36.91 | 3,091,898 | +0.11(+0.29%) |
Nov 17, 2006 | 36.47 | 36.82 | 36.45 | 36.80 | 4,451,535 | +0.22(+0.60%) |
Nov 16, 2006 | 36.82 | 36.83 | 36.36 | 36.58 | 5,868,107 | -0.06(-0.17%) |
Nov 15, 2006 | 36.93 | 37.01 | 36.55 | 36.65 | 4,580,842 | -0.25(-0.67%) |
Nov 14, 2006 | 36.98 | 37.17 | 36.53 | 36.89 | 4,741,025 | -0.13(-0.36%) |
Nov 13, 2006 | 37.37 | 37.46 | 37.00 | 37.03 | 2,799,435 | -0.33(-0.89%) |
Nov 10, 2006 | 37.20 | 37.42 | 37.08 | 37.36 | 3,857,827 | +0.16(+0.42%) |
Nov 09, 2006 | 37.17 | 37.27 | 36.98 | 37.20 | 4,268,409 | +0.16(+0.44%) |
Nov 08, 2006 | 37.00 | 37.49 | 36.89 | 37.04 | 4,751,080 | +0.04(+0.11%) |
Nov 07, 2006 | 36.36 | 37.12 | 36.35 | 37.00 | 4,936,048 | +0.59(+1.61%) |
Nov 06, 2006 | 36.17 | 36.64 | 36.17 | 36.41 | 3,387,053 | +0.30(+0.84%) |
Nov 03, 2006 | 36.21 | 36.37 | 36.11 | 36.11 | 3,350,371 | +0.08(+0.22%) |
Nov 02, 2006 | 35.94 | 36.12 | 35.85 | 36.03 | 3,283,097 | -0.11(-0.29%) |
Nov 01, 2006 | 36.09 | 36.41 | 36.01 | 36.14 | 5,690,079 | +0.04(+0.10%) |
Oct 31, 2006 | 35.59 | 36.12 | 35.59 | 36.10 | 5,816,554 | +0.52(+1.45%) |
Oct 30, 2006 | 35.28 | 35.66 | 35.18 | 35.59 | 3,654,448 | +0.34(+0.96%) |
Oct 27, 2006 | 35.77 | 35.96 | 34.80 | 35.25 | 7,195,027 | -0.52(-1.46%) |
Oct 26, 2006 | 34.92 | 36.14 | 34.88 | 35.77 | 7,379,995 | +1.46(+4.26%) |
Oct 25, 2006 | 34.47 | 34.60 | 33.95 | 34.31 | 2,991,767 | -0.25(-0.74%) |
Oct 24, 2006 | 34.58 | 34.74 | 34.40 | 34.56 | 3,247,407 | +0.00(+0.00%) |
Oct 23, 2006 | 34.08 | 34.79 | 34.08 | 34.56 | 2,615,884 | +0.40(+1.16%) |
Oct 20, 2006 | 34.45 | 34.45 | 34.08 | 34.17 | 2,954,377 | -0.11(-0.33%) |
Oct 19, 2006 | 34.36 | 34.36 | 34.10 | 34.28 | 2,039,030 | -0.03(-0.08%) |
Oct 18, 2006 | 34.43 | 34.65 | 34.15 | 34.31 | 2,168,337 | -0.05(-0.14%) |
Oct 17, 2006 | 34.49 | 34.60 | 34.05 | 34.36 | 2,305,150 | -0.31(-0.90%) |
Oct 16, 2006 | 34.53 | 34.75 | 34.45 | 34.67 | 2,030,107 | +0.01(+0.02%) |
Oct 13, 2006 | 33.94 | 34.83 | 33.83 | 34.66 | 3,399,091 | +0.73(+2.16%) |
Oct 12, 2006 | 34.03 | 34.05 | 33.78 | 33.93 | 2,086,051 | +0.13(+0.38%) |
Oct 11, 2006 | 33.88 | 33.94 | 33.57 | 33.80 | 2,341,832 | -0.08(-0.25%) |
Oct 10, 2006 | 34.14 | 34.24 | 33.84 | 33.88 | 2,425,110 | -0.07(-0.21%) |
Oct 09, 2006 | 33.65 | 33.95 | 33.61 | 33.95 | 1,801,093 | +0.32(+0.94%) |
Oct 06, 2006 | 33.79 | 33.89 | 33.48 | 33.64 | 2,269,177 | -0.37(-1.10%) |
Oct 05, 2006 | 33.96 | 34.05 | 33.79 | 34.01 | 2,046,253 | -0.04(-0.12%) |
Oct 04, 2006 | 33.43 | 34.06 | 33.43 | 34.05 | 3,620,599 | +0.46(+1.37%) |
Oct 03, 2006 | 32.79 | 33.78 | 32.75 | 33.59 | 4,730,969 | +0.81(+2.48%) |
Oct 02, 2006 | 33.15 | 33.16 | 32.74 | 32.78 | 2,212,242 | -0.32(-0.98%) |
Sep 29, 2006 | 33.19 | 33.26 | 32.78 | 33.11 | 2,807,225 | -0.13(-0.40%) |
Sep 28, 2006 | 33.00 | 33.35 | 32.99 | 33.24 | 3,111,302 | +0.32(+0.96%) |
Sep 27, 2006 | 33.46 | 33.35 | 32.78 | 32.92 | 2,573,679 | -0.54(-1.60%) |
Sep 26, 2006 | 33.21 | 33.55 | 33.18 | 33.46 | 2,472,131 | +0.28(+0.85%) |
Sep 25, 2006 | 32.73 | 33.26 | 32.49 | 33.18 | 2,998,140 | +0.56(+1.71%) |
Sep 22, 2006 | 32.76 | 32.82 | 32.37 | 32.62 | 2,608,519 | -0.03(-0.09%) |
Sep 21, 2006 | 32.69 | 32.75 | 32.47 | 32.65 | 3,046,861 | -0.23(-0.71%) |
Sep 20, 2006 | 32.80 | 32.92 | 32.73 | 32.88 | 2,381,488 | +0.17(+0.52%) |
Sep 19, 2006 | 32.65 | 32.75 | 32.50 | 32.71 | 2,983,552 | +0.28(+0.87%) |
Sep 18, 2006 | 32.40 | 32.53 | 32.25 | 32.43 | 2,751,140 | -0.02(-0.07%) |
Sep 15, 2006 | 32.72 | 32.79 | 32.38 | 32.45 | 4,001,297 | -0.19(-0.58%) |
Sep 14, 2006 | 32.78 | 32.95 | 32.54 | 32.64 | 2,158,140 | -0.08(-0.24%) |
Sep 13, 2006 | 32.30 | 32.75 | 32.15 | 32.72 | 3,670,594 | +0.45(+1.40%) |
Sep 12, 2006 | 32.30 | 32.37 | 32.13 | 32.27 | 2,216,491 | +0.15(+0.46%) |
Sep 11, 2006 | 32.39 | 32.39 | 31.86 | 32.12 | 3,828,227 | +0.31(+0.98%) |
Sep 08, 2006 | 31.42 | 31.82 | 31.27 | 31.81 | 3,770,017 | +0.47(+1.51%) |
Sep 07, 2006 | 31.24 | 31.50 | 31.14 | 31.34 | 3,667,195 | +0.04(+0.11%) |
Sep 06, 2006 | 30.86 | 31.38 | 30.86 | 31.30 | 4,636,078 | -0.06(-0.18%) |
Sep 05, 2006 | 31.31 | 31.50 | 31.26 | 31.36 | 3,286,638 | +0.08(+0.25%) |
Sep 01, 2006 | 31.17 | 31.38 | 31.00 | 31.28 | 3,400,933 | +0.28(+0.91%) |
Aug 31, 2006 | 30.94 | 31.02 | 30.73 | 31.00 | 3,480,103 | +0.06(+0.18%) |
Aug 30, 2006 | 30.93 | 31.24 | 30.82 | 30.94 | 2,440,406 | +0.12(+0.39%) |
Aug 29, 2006 | 31.05 | 31.05 | 30.71 | 30.82 | 2,937,240 | -0.12(-0.39%) |
Aug 28, 2006 | 30.83 | 31.05 | 30.64 | 30.94 | 3,264,402 | +0.11(+0.37%) |
Aug 25, 2006 | 30.66 | 31.01 | 30.54 | 30.83 | 3,492,566 | -0.13(-0.43%) |
Aug 24, 2006 | 31.20 | 31.26 | 30.91 | 30.96 | 2,723,380 | -0.11(-0.34%) |
Aug 23, 2006 | 30.93 | 31.18 | 30.86 | 31.07 | 2,927,609 | -0.01(-0.02%) |
Aug 22, 2006 | 31.24 | 31.31 | 31.03 | 31.07 | 3,165,687 | -0.35(-1.10%) |
Aug 21, 2006 | 31.17 | 31.50 | 31.11 | 31.42 | 2,577,644 | +0.00(+0.00%) |
Aug 18, 2006 | 31.60 | 31.62 | 31.33 | 31.42 | 2,673,669 | -0.15(-0.47%) |
Aug 17, 2006 | 31.17 | 31.67 | 31.12 | 31.57 | 2,905,090 | +0.35(+1.11%) |
Aug 16, 2006 | 31.49 | 31.52 | 31.19 | 31.22 | 2,640,952 | +0.06(+0.18%) |
Aug 15, 2006 | 33.77 | 31.23 | 30.62 | 31.17 | 4,504,221 | +0.74(+2.44%) |
Aug 14, 2006 | 30.74 | 30.74 | 30.10 | 30.42 | 3,812,931 | +0.33(+1.10%) |
Aug 11, 2006 | 30.32 | 30.32 | 30.02 | 30.09 | 2,706,102 | -0.30(-0.98%) |
Aug 10, 2006 | 30.25 | 30.62 | 30.16 | 30.39 | 4,335,541 | +0.14(+0.47%) |
Aug 09, 2006 | 31.17 | 31.24 | 30.17 | 30.25 | 5,064,363 | -0.80(-2.57%) |
Aug 08, 2006 | 31.58 | 31.60 | 30.85 | 31.05 | 2,969,390 | -0.35(-1.12%) |
Aug 07, 2006 | 31.42 | 31.55 | 31.24 | 31.40 | 2,480,062 | -0.01(-0.04%) |
Aug 04, 2006 | 31.83 | 32.10 | 31.26 | 31.41 | 3,097,564 | -0.30(-0.96%) |
Aug 03, 2006 | 31.81 | 31.81 | 31.53 | 31.72 | 3,994,782 | -0.09(-0.29%) |
Aug 02, 2006 | 31.94 | 32.03 | 31.65 | 31.81 | 4,302,400 | -0.07(-0.22%) |
Aug 01, 2006 | 31.77 | 31.96 | 31.47 | 31.88 | 4,735,643 | -0.46(-1.42%) |
Jul 31, 2006 | 32.40 | 32.62 | 32.27 | 32.34 | 5,411,354 | -0.24(-0.74%) |
Jul 28, 2006 | 32.10 | 32.58 | 32.01 | 32.58 | 3,834,175 | +0.80(+2.51%) |
Jul 27, 2006 | 32.27 | 32.34 | 31.38 | 31.78 | 4,929,958 | -0.10(-0.31%) |
Jul 26, 2006 | 31.84 | 32.13 | 31.62 | 31.88 | 3,796,077 | +0.01(+0.04%) |
Jul 25, 2006 | 32.12 | 32.12 | 31.63 | 31.86 | 3,332,809 | +0.01(+0.02%) |
Jul 24, 2006 | 31.22 | 32.02 | 31.28 | 31.86 | 3,310,149 | +0.64(+2.04%) |
Jul 21, 2006 | 31.29 | 31.42 | 30.98 | 31.22 | 3,370,624 | -0.06(-0.20%) |
Jul 20, 2006 | 31.16 | 31.51 | 31.00 | 31.29 | 3,148,125 | +0.14(+0.45%) |
Jul 19, 2006 | 30.62 | 31.50 | 30.57 | 31.14 | 4,256,371 | +0.71(+2.32%) |
Jul 18, 2006 | 30.69 | 30.78 | 30.09 | 30.44 | 3,271,625 | -0.30(-0.99%) |
Jul 17, 2006 | 30.82 | 30.95 | 30.66 | 30.74 | 1,959,009 | -0.01(-0.05%) |
Jul 14, 2006 | 30.84 | 30.89 | 30.61 | 30.76 | 1,890,744 | -0.08(-0.27%) |
Jul 13, 2006 | 31.22 | 31.23 | 30.75 | 30.84 | 3,113,851 | -0.37(-1.18%) |
Jul 12, 2006 | 31.46 | 31.57 | 31.18 | 31.21 | 4,700,802 | -0.30(-0.94%) |
Jul 11, 2006 | 31.17 | 31.53 | 31.01 | 31.50 | 3,276,866 | +0.18(+0.56%) |
Jul 10, 2006 | 31.44 | 31.50 | 31.26 | 31.33 | 2,160,406 | +0.19(+0.61%) |
Jul 07, 2006 | 31.50 | 31.53 | 31.13 | 31.14 | 2,317,472 | -0.37(-1.17%) |
Jul 06, 2006 | 31.52 | 31.69 | 31.25 | 31.50 | 2,222,722 | +0.11(+0.34%) |
Jul 05, 2006 | 31.77 | 31.78 | 31.27 | 31.40 | 2,980,437 | -0.40(-1.24%) |
Jul 03, 2006 | 31.65 | 31.82 | 31.53 | 31.79 | 897,785 | +0.32(+1.01%) |
Jun 30, 2006 | 31.67 | 31.71 | 31.46 | 31.48 | 3,862,359 | -0.04(-0.13%) |
Jun 29, 2006 | 31.21 | 31.63 | 31.05 | 31.52 | 2,955,793 | +0.49(+1.57%) |
Jun 28, 2006 | 31.05 | 31.18 | 30.67 | 31.03 | 2,575,803 | -0.02(-0.07%) |
Jun 27, 2006 | 31.41 | 31.41 | 30.98 | 31.05 | 2,627,922 | -0.31(-0.99%) |
Jun 26, 2006 | 31.18 | 31.53 | 31.17 | 31.36 | 2,383,896 | +0.19(+0.61%) |
Jun 23, 2006 | 31.07 | 31.34 | 30.99 | 31.17 | 2,043,845 | -0.10(-0.32%) |
Jun 22, 2006 | 31.22 | 31.51 | 31.10 | 31.27 | 3,115,409 | -0.08(-0.25%) |
Jun 21, 2006 | 30.98 | 31.41 | 30.90 | 31.35 | 3,232,678 | +0.27(+0.86%) |
Jun 20, 2006 | 31.28 | 31.43 | 31.05 | 31.08 | 4,164,312 | -0.13(-0.43%) |
Jun 19, 2006 | 31.07 | 31.38 | 30.95 | 31.22 | 4,427,175 | +0.23(+0.75%) |
Jun 16, 2006 | 30.84 | 31.05 | 30.71 | 30.98 | 4,460,033 | +0.04(+0.14%) |
Jun 15, 2006 | 30.11 | 31.02 | 29.97 | 30.94 | 3,642,126 | +0.90(+2.98%) |
Jun 14, 2006 | 29.76 | 30.09 | 29.63 | 30.04 | 3,311,282 | +0.18(+0.59%) |
Jun 13, 2006 | 30.18 | 30.30 | 29.81 | 29.87 | 4,117,858 | -0.28(-0.94%) |
Jun 12, 2006 | 30.52 | 30.56 | 30.11 | 30.15 | 2,500,032 | -0.28(-0.93%) |
Jun 09, 2006 | 30.59 | 30.69 | 30.27 | 30.43 | 2,874,923 | -0.17(-0.55%) |
Jun 08, 2006 | 30.17 | 30.68 | 30.04 | 30.60 | 6,507,419 | +0.43(+1.43%) |
Jun 07, 2006 | 30.02 | 30.46 | 29.90 | 30.17 | 3,865,050 | +0.00(+0.00%) |
Jun 06, 2006 | 29.54 | 30.39 | 29.54 | 30.17 | 3,946,062 | +0.07(+0.23%) |
Jun 05, 2006 | 30.86 | 30.90 | 30.09 | 30.10 | 4,283,422 | -0.83(-2.67%) |
Jun 02, 2006 | 31.30 | 31.38 | 30.76 | 30.93 | 4,354,095 | -0.43(-1.37%) |
Jun 01, 2006 | 30.96 | 31.41 | 30.96 | 31.36 | 3,592,698 | +0.28(+0.89%) |
May 31, 2006 | 30.54 | 31.08 | 30.50 | 31.08 | 3,474,580 | +0.59(+1.95%) |
May 30, 2006 | 30.89 | 30.95 | 30.49 | 30.49 | 2,771,959 | -0.44(-1.44%) |
May 26, 2006 | 31.03 | 31.20 | 30.78 | 30.93 | 3,030,715 | -0.03(-0.09%) |
May 25, 2006 | 31.03 | 31.12 | 30.74 | 30.96 | 3,235,368 | +0.12(+0.39%) |
May 24, 2006 | 30.90 | 31.20 | 30.64 | 30.84 | 3,840,832 | -0.12(-0.39%) |
May 23, 2006 | 31.11 | 31.47 | 30.96 | 30.96 | 3,310,007 | -0.15(-0.48%) |
May 22, 2006 | 31.44 | 31.68 | 31.05 | 31.11 | 5,598,729 | -0.42(-1.32%) |
May 19, 2006 | 31.28 | 31.76 | 31.19 | 31.53 | 4,628,005 | +0.32(+1.02%) |
May 18, 2006 | 31.46 | 31.73 | 31.12 | 31.21 | 2,877,331 | -0.27(-0.85%) |
May 17, 2006 | 31.56 | 31.72 | 31.31 | 31.48 | 3,888,844 | -0.15(-0.47%) |
May 16, 2006 | 31.77 | 31.77 | 31.54 | 31.62 | 2,189,440 | -0.11(-0.33%) |
May 15, 2006 | 31.49 | 31.73 | 30.99 | 31.73 | 3,481,944 | +0.16(+0.49%) |
May 12, 2006 | 31.84 | 31.99 | 31.56 | 31.58 | 2,960,042 | -0.25(-0.80%) |
May 11, 2006 | 32.74 | 32.74 | 31.76 | 31.83 | 3,505,030 | -0.30(-0.92%) |
May 10, 2006 | 31.92 | 32.14 | 31.82 | 32.13 | 2,914,154 | +0.15(+0.46%) |
May 09, 2006 | 32.16 | 32.30 | 31.98 | 31.98 | 3,195,712 | -0.21(-0.66%) |
May 08, 2006 | 32.13 | 32.30 | 32.11 | 32.19 | 3,119,233 | -0.12(-0.37%) |
May 05, 2006 | 32.48 | 32.54 | 32.03 | 32.31 | 5,438,405 | -0.07(-0.22%) |
May 04, 2006 | 32.47 | 32.62 | 32.37 | 32.38 | 4,969,330 | +0.01(+0.02%) |
May 03, 2006 | 32.32 | 32.54 | 32.28 | 32.37 | 4,413,154 | +0.18(+0.55%) |
May 02, 2006 | 31.77 | 32.32 | 31.77 | 32.20 | 9,192,702 | +1.55(+5.07%) |
May 01, 2006 | 31.07 | 31.24 | 30.53 | 30.64 | 3,027,032 | -0.44(-1.43%) |
Apr 28, 2006 | 30.96 | 31.36 | 30.84 | 31.09 | 2,663,755 | +0.22(+0.71%) |
Apr 27, 2006 | 30.88 | 31.24 | 30.62 | 30.87 | 3,006,921 | -0.04(-0.14%) |
Apr 26, 2006 | 30.47 | 30.93 | 30.47 | 30.91 | 2,810,340 | +0.64(+2.10%) |
Apr 25, 2006 | 30.44 | 30.78 | 30.22 | 30.28 | 3,117,817 | -0.05(-0.16%) |
Apr 24, 2006 | 30.16 | 30.41 | 29.97 | 30.33 | 2,862,460 | +0.17(+0.56%) |
Apr 21, 2006 | 30.69 | 30.69 | 29.91 | 30.16 | 2,605,687 | -0.40(-1.29%) |
Apr 20, 2006 | 30.40 | 30.69 | 30.18 | 30.55 | 3,950,877 | +0.19(+0.63%) |
Apr 19, 2006 | 29.66 | 30.39 | 29.56 | 30.36 | 6,268,208 | +0.85(+2.87%) |
Apr 18, 2006 | 29.03 | 29.61 | 28.95 | 29.51 | 3,620,882 | +0.49(+1.68%) |
Apr 17, 2006 | 28.41 | 29.22 | 28.41 | 29.03 | 3,193,730 | +0.06(+0.22%) |
Apr 13, 2006 | 29.13 | 29.24 | 28.83 | 28.96 | 1,963,400 | -0.16(-0.56%) |
Apr 12, 2006 | 29.05 | 29.37 | 28.95 | 29.13 | 2,174,993 | +0.11(+0.36%) |
Apr 11, 2006 | 29.73 | 29.73 | 28.94 | 29.02 | 1,683,117 | -0.21(-0.72%) |
Apr 10, 2006 | 29.12 | 29.35 | 28.97 | 29.23 | 2,729,470 | +0.08(+0.27%) |
Apr 07, 2006 | 29.76 | 29.87 | 29.06 | 29.15 | 2,717,998 | -0.60(-2.02%) |
Apr 06, 2006 | 30.47 | 30.47 | 29.61 | 29.75 | 2,676,218 | -0.08(-0.28%) |
Apr 05, 2006 | 30.01 | 30.09 | 29.73 | 29.84 | 2,493,233 | -0.06(-0.21%) |
Apr 04, 2006 | 29.68 | 30.05 | 29.63 | 29.90 | 2,670,553 | +0.16(+0.52%) |
Apr 03, 2006 | 29.68 | 29.99 | 29.45 | 29.75 | 3,239,901 | +0.24(+0.81%) |
Mar 31, 2006 | 29.64 | 29.91 | 29.31 | 29.51 | 3,476,279 | -0.28(-0.92%) |
Mar 30, 2006 | 29.63 | 29.90 | 29.60 | 29.78 | 4,212,466 | +0.16(+0.52%) |
Mar 29, 2006 | 28.88 | 29.74 | 28.88 | 29.63 | 5,689,088 | +0.85(+2.97%) |
Mar 28, 2006 | 29.05 | 29.10 | 28.70 | 28.77 | 5,100,337 | -0.35(-1.19%) |
Mar 27, 2006 | 29.17 | 29.26 | 29.02 | 29.12 | 4,676,300 | -0.16(-0.53%) |
Mar 24, 2006 | 29.19 | 29.36 | 28.91 | 29.27 | 5,548,592 | +0.07(+0.24%) |
Mar 23, 2006 | 29.24 | 29.34 | 29.14 | 29.20 | 4,221,672 | -0.16(-0.53%) |
Mar 22, 2006 | 29.42 | 29.56 | 29.20 | 29.36 | 5,027,115 | +0.08(+0.27%) |
Mar 21, 2006 | 29.03 | 29.78 | 29.03 | 29.28 | 5,950,676 | -0.30(-1.03%) |
Mar 20, 2006 | 29.73 | 29.87 | 29.52 | 29.58 | 8,242,656 | +0.25(+0.84%) |
Mar 17, 2006 | 30.28 | 30.33 | 29.20 | 29.34 | 12,002,193 | -1.00(-3.28%) |
Mar 16, 2006 | 30.39 | 30.52 | 30.26 | 30.33 | 4,923,584 | +0.02(+0.07%) |
Mar 15, 2006 | 30.31 | 30.47 | 30.08 | 30.31 | 5,633,003 | +0.09(+0.30%) |
Mar 14, 2006 | 30.14 | 30.36 | 29.98 | 30.22 | 3,511,403 | +0.10(+0.33%) |
Mar 13, 2006 | 30.02 | 30.23 | 29.92 | 30.12 | 3,061,165 | +0.24(+0.80%) |
Mar 10, 2006 | 29.82 | 30.03 | 29.68 | 29.88 | 2,472,839 | +0.13(+0.45%) |
Mar 09, 2006 | 30.08 | 30.08 | 29.67 | 29.75 | 2,686,982 | -0.29(-0.96%) |
Mar 08, 2006 | 29.94 | 30.14 | 29.82 | 30.04 | 5,452,426 | -0.06(-0.21%) |
Mar 07, 2006 | 29.83 | 30.14 | 29.73 | 30.10 | 2,901,833 | +0.06(+0.19%) |
Mar 06, 2006 | 30.18 | 30.29 | 29.85 | 30.04 | 2,783,997 | -0.23(-0.75%) |
Mar 03, 2006 | 29.89 | 30.36 | 29.75 | 30.27 | 4,259,770 | +0.20(+0.66%) |
Mar 02, 2006 | 30.09 | 30.19 | 29.90 | 30.07 | 4,687,206 | -0.16(-0.51%) |
Mar 01, 2006 | 30.43 | 30.50 | 30.12 | 30.23 | 3,555,450 | -0.12(-0.40%) |
Feb 28, 2006 | 30.40 | 30.50 | 30.04 | 30.35 | 5,060,114 | -0.06(-0.19%) |
Feb 27, 2006 | 30.15 | 30.47 | 30.08 | 30.40 | 2,885,970 | +0.36(+1.20%) |
Feb 24, 2006 | 29.82 | 30.22 | 29.78 | 30.04 | 2,807,225 | +0.04(+0.12%) |
Feb 23, 2006 | 30.14 | 30.15 | 29.61 | 30.01 | 6,620,014 | -0.39(-1.28%) |
Feb 22, 2006 | 30.36 | 30.45 | 30.22 | 30.40 | 6,232,659 | +0.20(+0.65%) |
Feb 21, 2006 | 29.94 | 30.24 | 29.85 | 30.20 | 5,623,797 | -0.18(-0.60%) |
Feb 17, 2006 | 30.64 | 30.68 | 30.29 | 30.38 | 5,488,683 | -0.26(-0.85%) |
Feb 16, 2006 | 31.14 | 31.14 | 30.62 | 30.64 | 4,688,622 | -0.36(-1.16%) |
Feb 15, 2006 | 31.24 | 31.31 | 30.98 | 31.00 | 2,868,550 | -0.30(-0.97%) |
Feb 14, 2006 | 30.76 | 31.66 | 30.71 | 31.31 | 3,799,051 | +0.75(+2.45%) |
Feb 13, 2006 | 30.74 | 30.95 | 30.47 | 30.56 | 3,227,154 | -0.25(-0.80%) |
Feb 10, 2006 | 30.69 | 30.94 | 30.62 | 30.81 | 2,036,197 | +0.12(+0.39%) |
Feb 09, 2006 | 30.78 | 31.12 | 30.47 | 30.69 | 3,934,732 | -0.16(-0.50%) |
Feb 08, 2006 | 30.89 | 30.93 | 30.55 | 30.84 | 3,248,682 | -0.06(-0.21%) |
Feb 07, 2006 | 31.02 | 31.31 | 30.90 | 30.90 | 3,009,187 | -0.25(-0.82%) |
Feb 06, 2006 | 31.51 | 31.62 | 30.89 | 31.16 | 4,191,788 | -0.47(-1.47%) |
Feb 03, 2006 | 31.70 | 32.13 | 31.59 | 31.62 | 3,211,008 | -0.36(-1.13%) |
Feb 02, 2006 | 32.06 | 32.10 | 31.15 | 31.98 | 6,518,750 | -0.22(-0.68%) |
Feb 01, 2006 | 32.03 | 32.54 | 31.98 | 32.20 | 4,395,167 | +0.16(+0.51%) |
Jan 31, 2006 | 32.44 | 32.52 | 31.94 | 32.04 | 4,792,153 | -0.61(-1.88%) |
Jan 30, 2006 | 33.11 | 33.11 | 32.59 | 32.66 | 3,827,802 | -0.20(-0.62%) |
Jan 27, 2006 | 32.63 | 33.26 | 32.44 | 32.86 | 4,948,653 | +0.24(+0.74%) |
Jan 26, 2006 | 31.58 | 32.90 | 32.08 | 32.62 | 6,738,982 | +1.05(+3.33%) |
Jan 25, 2006 | 31.95 | 31.96 | 31.42 | 31.57 | 4,073,670 | -0.43(-1.35%) |
Jan 24, 2006 | 31.58 | 32.41 | 31.58 | 32.00 | 4,121,540 | -0.16(-0.48%) |
Jan 23, 2006 | 31.88 | 32.27 | 31.84 | 32.15 | 3,524,858 | +0.37(+1.18%) |
Jan 20, 2006 | 32.48 | 32.56 | 31.69 | 31.78 | 7,182,847 | -0.66(-2.02%) |
Jan 19, 2006 | 32.76 | 33.11 | 32.16 | 32.44 | 5,445,203 | -0.18(-0.56%) |
Jan 18, 2006 | 32.79 | 33.11 | 32.52 | 32.62 | 2,065,798 | -0.16(-0.50%) |
Jan 17, 2006 | 33.26 | 33.34 | 32.71 | 32.78 | 3,017,827 | -0.58(-1.74%) |
Jan 13, 2006 | 33.45 | 33.50 | 33.22 | 33.36 | 2,435,449 | -0.08(-0.25%) |
Jan 12, 2006 | 33.67 | 33.81 | 33.38 | 33.45 | 3,543,411 | -0.20(-0.59%) |
Jan 11, 2006 | 33.31 | 33.67 | 33.21 | 33.64 | 3,435,207 | +0.54(+1.62%) |
Jan 10, 2006 | 33.22 | 33.32 | 32.90 | 33.11 | 2,462,925 | -0.24(-0.72%) |
Jan 09, 2006 | 32.98 | 33.43 | 32.94 | 33.35 | 3,117,958 | +0.01(+0.04%) |
Jan 06, 2006 | 33.16 | 33.63 | 33.18 | 33.33 | 3,741,125 | +0.18(+0.55%) |
Jan 05, 2006 | 33.04 | 33.17 | 32.89 | 33.15 | 4,347,013 | +0.32(+0.97%) |
Jan 04, 2006 | 32.47 | 32.91 | 32.38 | 32.83 | 3,237,493 | +0.36(+1.11%) |
Jan 03, 2006 | 31.67 | 32.48 | 31.43 | 32.47 | 5,443,929 | +0.93(+2.95%) |
Dec 30, 2005 | 31.44 | 31.61 | 31.25 | 31.54 | 2,313,365 | -0.07(-0.22%) |
Dec 29, 2005 | 31.34 | 31.84 | 31.34 | 31.61 | 3,658,414 | +0.13(+0.43%) |
Dec 28, 2005 | 31.65 | 31.78 | 31.38 | 31.48 | 3,745,516 | -0.06(-0.20%) |
Dec 27, 2005 | 32.03 | 32.30 | 31.50 | 31.54 | 1,906,324 | -0.47(-1.46%) |
Dec 23, 2005 | 31.96 | 32.19 | 31.87 | 32.01 | 1,270,835 | +0.05(+0.15%) |
Dec 22, 2005 | 32.02 | 32.06 | 31.62 | 31.96 | 1,982,520 | +0.06(+0.18%) |
Dec 21, 2005 | 31.95 | 32.30 | 31.71 | 31.90 | 3,421,894 | +0.06(+0.18%) |
Dec 20, 2005 | 30.78 | 31.89 | 30.78 | 31.84 | 4,345,030 | +0.52(+1.65%) |
Dec 19, 2005 | 31.46 | 31.50 | 31.11 | 31.33 | 4,435,106 | -0.29(-0.92%) |
Dec 16, 2005 | 31.79 | 32.00 | 31.62 | 31.62 | 6,879,620 | -0.16(-0.51%) |
Dec 15, 2005 | 31.89 | 32.02 | 31.39 | 31.78 | 3,644,251 | -0.10(-0.31%) |
Dec 14, 2005 | 31.91 | 32.09 | 31.79 | 31.88 | 3,810,098 | +0.06(+0.20%) |
Dec 13, 2005 | 31.74 | 32.10 | 31.55 | 31.82 | 3,156,906 | +0.04(+0.13%) |
Dec 12, 2005 | 32.00 | 32.12 | 31.59 | 31.77 | 3,610,260 | -0.28(-0.86%) |
Dec 09, 2005 | 31.61 | 32.32 | 31.53 | 32.05 | 3,899,324 | +0.67(+2.14%) |
Dec 08, 2005 | 31.43 | 31.64 | 31.27 | 31.38 | 3,900,457 | -0.05(-0.16%) |
Dec 07, 2005 | 32.01 | 32.04 | 31.38 | 31.43 | 2,623,390 | -0.66(-2.05%) |
Dec 06, 2005 | 32.27 | 32.43 | 31.93 | 32.08 | 4,098,313 | +0.05(+0.15%) |
Dec 05, 2005 | 32.83 | 32.83 | 31.89 | 32.03 | 5,325,810 | -0.80(-2.43%) |
Dec 02, 2005 | 32.87 | 33.01 | 32.68 | 32.83 | 2,309,966 | -0.04(-0.11%) |