Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.14 | 41.10 | 40.08 | 40.74 | 21,190,142 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.56 | 39.38 | 40.02 | 18,177,104 | +0.66(+1.67%) |
Nov 28, 2006 | 38.81 | 39.47 | 38.78 | 39.36 | 13,637,932 | +0.64(+1.64%) |
Nov 27, 2006 | 39.03 | 39.25 | 38.53 | 38.73 | 16,985,594 | -0.05(-0.13%) |
Nov 24, 2006 | 38.85 | 39.32 | 38.72 | 38.78 | 5,119,306 | -0.43(-1.09%) |
Nov 22, 2006 | 39.56 | 39.71 | 38.88 | 39.21 | 13,115,847 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.61 | 39.12 | 39.56 | 13,676,454 | +0.55(+1.42%) |
Nov 20, 2006 | 38.78 | 39.38 | 38.72 | 39.00 | 13,236,028 | +0.08(+0.20%) |
Nov 17, 2006 | 38.37 | 39.03 | 38.23 | 38.93 | 18,325,510 | +0.31(+0.80%) |
Nov 16, 2006 | 39.61 | 39.69 | 38.58 | 38.62 | 16,529,014 | -0.79(-2.00%) |
Nov 15, 2006 | 39.35 | 39.79 | 39.19 | 39.40 | 15,586,208 | -0.24(-0.61%) |
Nov 14, 2006 | 39.69 | 39.81 | 39.38 | 39.65 | 14,319,962 | +0.02(+0.04%) |
Nov 13, 2006 | 39.17 | 39.90 | 38.90 | 39.63 | 15,724,851 | +0.46(+1.16%) |
Nov 10, 2006 | 39.60 | 39.65 | 38.95 | 39.17 | 15,605,025 | -0.37(-0.94%) |
Nov 09, 2006 | 39.35 | 39.66 | 39.17 | 39.55 | 20,387,222 | +0.39(+0.99%) |
Nov 08, 2006 | 38.64 | 39.31 | 38.64 | 39.16 | 16,531,676 | +0.34(+0.87%) |
Nov 07, 2006 | 39.35 | 39.39 | 38.67 | 38.82 | 17,562,000 | -0.48(-1.23%) |
Nov 06, 2006 | 38.90 | 39.40 | 38.73 | 39.30 | 18,140,358 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.05 | 38.31 | 38.82 | 15,285,845 | +0.63(+1.65%) |
Nov 02, 2006 | 37.71 | 38.24 | 37.48 | 38.19 | 16,000,893 | +0.46(+1.21%) |
Nov 01, 2006 | 37.85 | 38.06 | 37.47 | 37.73 | 13,978,769 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.94 | 37.04 | 37.85 | 19,033,280 | +0.46(+1.22%) |
Oct 30, 2006 | 37.86 | 38.13 | 37.19 | 37.40 | 15,744,910 | -0.73(-1.91%) |
Oct 27, 2006 | 38.33 | 38.58 | 37.98 | 38.13 | 15,778,284 | +0.10(+0.27%) |
Oct 26, 2006 | 38.46 | 38.59 | 37.90 | 38.02 | 15,773,491 | -0.05(-0.12%) |
Oct 25, 2006 | 37.55 | 38.45 | 37.42 | 38.07 | 21,207,184 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.76 | 36.87 | 37.68 | 16,086,635 | +0.70(+1.90%) |
Oct 23, 2006 | 36.58 | 36.98 | 36.35 | 36.98 | 11,727,112 | +0.20(+0.55%) |
Oct 20, 2006 | 37.08 | 37.11 | 36.57 | 36.77 | 17,040,980 | -0.20(-0.55%) |
Oct 19, 2006 | 36.50 | 36.98 | 36.26 | 36.98 | 12,519,027 | +0.59(+1.61%) |
Oct 18, 2006 | 36.58 | 36.85 | 36.20 | 36.39 | 14,352,803 | -0.19(-0.51%) |
Oct 17, 2006 | 36.68 | 36.72 | 36.45 | 36.58 | 12,087,299 | -0.07(-0.18%) |
Oct 16, 2006 | 36.28 | 36.73 | 36.15 | 36.64 | 13,870,127 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.46 | 36.02 | 36.17 | 13,676,986 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.14 | 35.66 | 36.06 | 14,444,048 | +0.52(+1.46%) |
Oct 11, 2006 | 35.84 | 35.96 | 35.49 | 35.55 | 16,718,072 | -0.45(-1.25%) |
Oct 10, 2006 | 35.54 | 36.01 | 35.49 | 36.00 | 19,404,296 | +0.37(+1.04%) |
Oct 09, 2006 | 36.06 | 36.16 | 35.57 | 35.62 | 13,859,121 | -0.24(-0.66%) |
Oct 06, 2006 | 35.78 | 35.98 | 35.38 | 35.86 | 15,775,089 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.32 | 35.73 | 35.98 | 17,002,458 | +0.10(+0.28%) |
Oct 04, 2006 | 35.63 | 36.01 | 35.05 | 35.88 | 20,025,970 | +0.43(+1.21%) |
Oct 03, 2006 | 36.05 | 36.06 | 35.44 | 35.46 | 22,737,934 | -0.88(-2.43%) |
Oct 02, 2006 | 36.56 | 36.81 | 36.31 | 36.34 | 14,122,737 | -0.20(-0.54%) |
Sep 29, 2006 | 36.28 | 36.69 | 36.06 | 36.54 | 12,066,707 | +0.19(+0.51%) |
Sep 28, 2006 | 36.11 | 36.57 | 36.10 | 36.35 | 17,677,564 | +0.19(+0.51%) |
Sep 27, 2006 | 35.96 | 36.47 | 35.65 | 36.17 | 21,822,822 | +0.34(+0.96%) |
Sep 26, 2006 | 35.03 | 35.88 | 34.95 | 35.82 | 19,421,516 | +0.79(+2.27%) |
Sep 25, 2006 | 34.62 | 35.39 | 34.20 | 35.03 | 19,173,344 | +0.14(+0.39%) |
Sep 22, 2006 | 35.09 | 35.17 | 34.51 | 34.89 | 13,214,725 | -0.06(-0.18%) |
Sep 21, 2006 | 34.41 | 35.15 | 34.41 | 34.95 | 16,085,037 | +0.66(+1.92%) |
Sep 20, 2006 | 34.87 | 35.03 | 34.28 | 34.29 | 17,083,052 | -0.57(-1.63%) |
Sep 19, 2006 | 35.49 | 35.57 | 34.66 | 34.86 | 13,761,840 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.60 | 34.77 | 35.40 | 14,567,779 | +0.60(+1.72%) |
Sep 15, 2006 | 34.96 | 34.98 | 34.50 | 34.81 | 18,679,306 | -0.15(-0.42%) |
Sep 14, 2006 | 35.18 | 35.36 | 34.64 | 34.95 | 14,272,209 | -0.19(-0.54%) |
Sep 13, 2006 | 34.71 | 35.26 | 34.63 | 35.15 | 16,887,780 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.34 | 34.58 | 21,048,836 | -0.34(-0.98%) |
Sep 11, 2006 | 35.84 | 35.87 | 34.58 | 34.93 | 33,134,006 | -1.25(-3.46%) |
Sep 08, 2006 | 36.84 | 36.87 | 36.12 | 36.18 | 11,671,016 | -0.66(-1.80%) |
Sep 07, 2006 | 36.62 | 37.43 | 36.61 | 36.84 | 14,191,082 | +0.10(+0.28%) |
Sep 06, 2006 | 37.37 | 37.39 | 36.67 | 36.74 | 19,643,238 | -0.63(-1.69%) |
Sep 05, 2006 | 37.03 | 37.83 | 36.81 | 37.37 | 23,686,420 | +0.85(+2.33%) |
Sep 01, 2006 | 36.46 | 36.56 | 36.22 | 36.52 | 11,143,429 | +0.24(+0.67%) |
Aug 31, 2006 | 36.72 | 36.72 | 36.25 | 36.28 | 11,733,503 | -0.45(-1.21%) |
Aug 30, 2006 | 37.04 | 37.11 | 36.14 | 36.72 | 16,341,021 | -0.31(-0.84%) |
Aug 29, 2006 | 37.16 | 37.18 | 36.69 | 37.03 | 12,664,238 | -0.24(-0.63%) |
Aug 28, 2006 | 37.35 | 37.46 | 37.10 | 37.27 | 9,673,745 | -0.34(-0.91%) |
Aug 25, 2006 | 37.63 | 38.02 | 37.58 | 37.61 | 7,721,031 | +0.02(+0.06%) |
Aug 24, 2006 | 37.00 | 37.59 | 36.97 | 37.59 | 9,473,326 | +0.59(+1.60%) |
Aug 23, 2006 | 37.43 | 37.54 | 36.85 | 37.00 | 13,431,477 | -0.49(-1.31%) |
Aug 22, 2006 | 37.52 | 37.62 | 37.30 | 37.49 | 12,234,641 | -0.19(-0.51%) |
Aug 21, 2006 | 37.98 | 38.05 | 37.59 | 37.68 | 14,084,393 | -0.21(-0.55%) |
Aug 18, 2006 | 37.38 | 37.92 | 37.27 | 37.89 | 16,108,648 | +0.63(+1.68%) |
Aug 17, 2006 | 36.51 | 37.27 | 36.51 | 37.26 | 21,281,564 | +0.42(+1.13%) |
Aug 16, 2006 | 37.74 | 37.74 | 36.59 | 36.85 | 16,806,654 | -0.82(-2.17%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.46 | 37.66 | 12,921,641 | -0.11(-0.28%) |
Aug 14, 2006 | 38.02 | 38.09 | 37.42 | 37.77 | 11,114,138 | -0.45(-1.18%) |
Aug 11, 2006 | 37.94 | 38.30 | 37.80 | 38.22 | 9,069,469 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.13 | 37.66 | 37.94 | 15,676,388 | -0.07(-0.19%) |
Aug 09, 2006 | 38.03 | 38.44 | 37.92 | 38.01 | 19,003,280 | +0.16(+0.42%) |
Aug 08, 2006 | 37.65 | 37.98 | 37.58 | 37.85 | 15,168,505 | +0.21(+0.55%) |
Aug 07, 2006 | 37.13 | 37.76 | 37.07 | 37.65 | 16,379,720 | +0.66(+1.78%) |
Aug 04, 2006 | 37.16 | 37.20 | 36.59 | 36.99 | 13,538,521 | +0.09(+0.24%) |
Aug 03, 2006 | 37.03 | 37.26 | 36.90 | 36.90 | 18,430,070 | -0.26(-0.71%) |
Aug 02, 2006 | 37.46 | 37.79 | 37.06 | 37.16 | 17,802,360 | -0.16(-0.42%) |
Aug 01, 2006 | 37.02 | 37.43 | 36.76 | 37.32 | 12,832,349 | +0.26(+0.71%) |
Jul 31, 2006 | 37.01 | 37.29 | 36.76 | 37.06 | 16,231,846 | -0.15(-0.41%) |
Jul 28, 2006 | 37.35 | 37.43 | 36.58 | 37.21 | 27,235,922 | -0.95(-2.48%) |
Jul 27, 2006 | 38.55 | 38.57 | 38.05 | 38.15 | 16,450,550 | +0.13(+0.34%) |
Jul 26, 2006 | 37.72 | 38.31 | 37.60 | 38.02 | 14,857,135 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.83 | 37.07 | 37.71 | 14,816,306 | +0.38(+1.03%) |
Jul 24, 2006 | 36.31 | 37.54 | 36.42 | 37.33 | 14,855,538 | +1.03(+2.82%) |
Jul 21, 2006 | 36.80 | 37.06 | 36.28 | 36.31 | 17,908,162 | -0.49(-1.33%) |
Jul 20, 2006 | 37.21 | 37.31 | 36.73 | 36.80 | 14,852,342 | -0.38(-1.02%) |
Jul 19, 2006 | 36.93 | 37.37 | 36.65 | 37.17 | 17,688,394 | +0.25(+0.67%) |
Jul 18, 2006 | 36.84 | 37.22 | 36.50 | 36.93 | 15,408,688 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.37 | 36.35 | 36.54 | 19,067,186 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.62 | 36.86 | 37.39 | 26,502,944 | +0.81(+2.22%) |
Jul 13, 2006 | 36.65 | 37.07 | 36.55 | 36.58 | 18,097,754 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.12 | 36.33 | 36.54 | 17,219,742 | -0.24(-0.66%) |
Jul 11, 2006 | 36.35 | 36.92 | 36.35 | 36.78 | 15,578,574 | +0.58(+1.60%) |
Jul 10, 2006 | 35.83 | 36.33 | 35.71 | 36.20 | 11,192,601 | +0.33(+0.93%) |
Jul 07, 2006 | 36.14 | 36.62 | 35.67 | 35.87 | 15,902,725 | -0.17(-0.47%) |
Jul 06, 2006 | 35.98 | 36.39 | 35.87 | 36.04 | 14,972,346 | +0.06(+0.16%) |
Jul 05, 2006 | 35.35 | 36.07 | 35.24 | 35.98 | 17,566,438 | +0.64(+1.80%) |
Jul 03, 2006 | 35.08 | 35.49 | 35.07 | 35.35 | 5,562,217 | +0.39(+1.11%) |
Jun 30, 2006 | 35.18 | 35.32 | 34.90 | 34.96 | 14,899,385 | -0.22(-0.62%) |
Jun 29, 2006 | 34.69 | 35.48 | 34.66 | 35.18 | 17,658,924 | +0.61(+1.78%) |
Jun 28, 2006 | 34.00 | 34.63 | 34.00 | 34.57 | 14,741,393 | +0.71(+2.10%) |
Jun 27, 2006 | 33.80 | 34.58 | 33.78 | 33.86 | 13,576,155 | +0.24(+0.70%) |
Jun 26, 2006 | 33.08 | 33.71 | 32.97 | 33.62 | 10,409,386 | +0.55(+1.65%) |
Jun 23, 2006 | 33.10 | 33.39 | 33.04 | 33.07 | 11,643,323 | +0.03(+0.09%) |
Jun 22, 2006 | 32.92 | 33.22 | 32.66 | 33.04 | 11,169,701 | +0.21(+0.65%) |
Jun 21, 2006 | 32.40 | 33.34 | 32.39 | 32.83 | 14,237,415 | +0.43(+1.34%) |
Jun 20, 2006 | 32.54 | 32.89 | 32.35 | 32.40 | 14,199,248 | +0.00(+0.00%) |
Jun 19, 2006 | 33.08 | 33.08 | 32.17 | 32.40 | 14,450,616 | -0.68(-2.04%) |
Jun 16, 2006 | 33.29 | 33.41 | 32.73 | 33.07 | 22,180,168 | -0.41(-1.21%) |
Jun 15, 2006 | 32.84 | 33.65 | 32.80 | 33.48 | 20,947,118 | +0.90(+2.77%) |
Jun 14, 2006 | 32.19 | 32.59 | 32.05 | 32.58 | 17,730,110 | +0.59(+1.85%) |
Jun 13, 2006 | 32.44 | 32.76 | 31.93 | 31.99 | 26,138,320 | -0.46(-1.41%) |
Jun 12, 2006 | 32.60 | 32.90 | 32.28 | 32.44 | 19,189,142 | +0.03(+0.10%) |
Jun 09, 2006 | 32.65 | 32.85 | 32.29 | 32.41 | 22,840,008 | -0.19(-0.57%) |
Jun 08, 2006 | 31.98 | 32.67 | 31.21 | 32.59 | 27,099,764 | +0.39(+1.21%) |
Jun 07, 2006 | 33.07 | 33.64 | 32.20 | 32.20 | 24,511,708 | -0.99(-2.99%) |
Jun 06, 2006 | 33.44 | 33.64 | 32.95 | 33.20 | 18,736,468 | -0.24(-0.71%) |
Jun 05, 2006 | 34.51 | 34.53 | 33.42 | 33.43 | 15,426,440 | -0.79(-2.30%) |
Jun 02, 2006 | 34.03 | 34.28 | 33.70 | 34.22 | 20,237,040 | +0.43(+1.28%) |
Jun 01, 2006 | 33.61 | 33.91 | 33.27 | 33.79 | 20,417,578 | +0.11(+0.32%) |
May 31, 2006 | 32.94 | 33.70 | 32.94 | 33.68 | 21,841,638 | +0.75(+2.29%) |
May 30, 2006 | 33.80 | 33.84 | 32.90 | 32.93 | 13,885,039 | -0.78(-2.31%) |
May 26, 2006 | 33.57 | 33.76 | 33.35 | 33.70 | 9,453,976 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.65 | 32.69 | 33.51 | 19,669,688 | +1.06(+3.28%) |
May 24, 2006 | 32.58 | 32.96 | 31.90 | 32.45 | 23,597,838 | -0.28(-0.86%) |
May 23, 2006 | 33.22 | 33.57 | 32.64 | 32.73 | 15,070,336 | -0.07(-0.21%) |
May 22, 2006 | 32.67 | 33.09 | 32.12 | 32.80 | 18,083,552 | -0.14(-0.43%) |
May 19, 2006 | 33.07 | 33.40 | 32.35 | 32.94 | 20,249,822 | -0.13(-0.39%) |
May 18, 2006 | 33.20 | 33.60 | 33.07 | 33.07 | 15,656,150 | -0.14(-0.41%) |
May 17, 2006 | 33.81 | 34.32 | 32.83 | 33.20 | 19,542,228 | -1.17(-3.41%) |
May 16, 2006 | 34.25 | 34.82 | 34.05 | 34.37 | 16,759,966 | +0.26(+0.76%) |
May 15, 2006 | 34.03 | 34.70 | 33.78 | 34.11 | 21,332,512 | -0.46(-1.34%) |
May 12, 2006 | 35.35 | 35.38 | 34.46 | 34.58 | 21,789,626 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.21 | 35.33 | 23,047,172 | -0.10(-0.27%) |
May 10, 2006 | 35.38 | 35.47 | 34.99 | 35.42 | 18,331,546 | +0.01(+0.03%) |
May 09, 2006 | 34.90 | 35.59 | 34.86 | 35.41 | 26,984,554 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.12 | 34.52 | 34.93 | 11,541,072 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.43 | 34.91 | 35.12 | 15,385,256 | +0.20(+0.56%) |
May 04, 2006 | 34.70 | 35.18 | 34.39 | 34.93 | 17,459,570 | +0.06(+0.16%) |
May 03, 2006 | 35.34 | 35.34 | 34.60 | 34.87 | 15,416,322 | -0.51(-1.43%) |
May 02, 2006 | 34.68 | 35.46 | 34.58 | 35.38 | 14,920,332 | +0.92(+2.66%) |
May 01, 2006 | 34.71 | 34.93 | 34.42 | 34.46 | 12,827,911 | +0.08(+0.25%) |
Apr 28, 2006 | 34.08 | 34.58 | 34.02 | 34.37 | 15,744,733 | +0.59(+1.73%) |
Apr 27, 2006 | 33.60 | 34.35 | 33.07 | 33.79 | 17,323,414 | -0.14(-0.40%) |
Apr 26, 2006 | 34.04 | 34.81 | 33.80 | 33.92 | 20,019,934 | -0.11(-0.31%) |
Apr 25, 2006 | 34.58 | 34.89 | 33.83 | 34.03 | 16,747,895 | -0.33(-0.95%) |
Apr 24, 2006 | 34.68 | 34.75 | 34.23 | 34.36 | 20,326,688 | -0.28(-0.80%) |
Apr 21, 2006 | 34.06 | 34.65 | 33.86 | 34.63 | 19,440,332 | +0.82(+2.42%) |
Apr 20, 2006 | 34.19 | 34.32 | 33.46 | 33.82 | 15,933,436 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.60 | 33.86 | 34.37 | 14,593,342 | +0.08(+0.23%) |
Apr 18, 2006 | 33.42 | 34.34 | 33.71 | 34.29 | 16,363,743 | +0.87(+2.61%) |
Apr 17, 2006 | 33.26 | 33.51 | 33.24 | 33.42 | 9,092,546 | +0.30(+0.92%) |
Apr 13, 2006 | 33.05 | 33.21 | 32.67 | 33.11 | 9,316,753 | +0.06(+0.19%) |
Apr 12, 2006 | 33.35 | 33.66 | 32.81 | 33.05 | 12,669,208 | -0.45(-1.33%) |
Apr 11, 2006 | 33.74 | 34.10 | 33.39 | 33.49 | 13,272,774 | -0.15(-0.44%) |
Apr 10, 2006 | 33.31 | 33.70 | 33.30 | 33.64 | 13,101,291 | +0.60(+1.82%) |
Apr 07, 2006 | 33.62 | 33.62 | 32.89 | 33.04 | 12,214,226 | -0.43(-1.28%) |
Apr 06, 2006 | 33.60 | 33.71 | 33.21 | 33.47 | 9,252,669 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.52 | 33.02 | 33.52 | 12,201,799 | +0.33(+1.00%) |
Apr 04, 2006 | 32.86 | 33.32 | 32.71 | 33.19 | 10,288,672 | +0.32(+0.98%) |
Apr 03, 2006 | 32.87 | 33.35 | 32.80 | 32.86 | 12,276,180 | +0.21(+0.64%) |
Mar 31, 2006 | 32.82 | 32.91 | 32.48 | 32.66 | 13,071,112 | -0.30(-0.92%) |
Mar 30, 2006 | 33.09 | 33.40 | 32.90 | 32.96 | 11,985,048 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.14 | 32.42 | 33.03 | 12,998,152 | +0.43(+1.33%) |
Mar 28, 2006 | 32.94 | 33.16 | 32.57 | 32.59 | 15,533,485 | -0.20(-0.60%) |
Mar 27, 2006 | 32.59 | 32.91 | 32.30 | 32.79 | 12,951,997 | +0.36(+1.11%) |
Mar 24, 2006 | 31.94 | 32.56 | 31.91 | 32.43 | 16,937,130 | +0.53(+1.66%) |
Mar 23, 2006 | 31.92 | 32.04 | 31.66 | 31.90 | 13,103,066 | +0.08(+0.25%) |
Mar 22, 2006 | 31.78 | 32.24 | 31.69 | 31.82 | 11,358,582 | -0.05(-0.14%) |
Mar 21, 2006 | 31.88 | 32.17 | 31.63 | 31.87 | 11,061,947 | -0.10(-0.32%) |
Mar 20, 2006 | 32.11 | 32.35 | 31.91 | 31.97 | 12,207,480 | -0.24(-0.75%) |
Mar 17, 2006 | 32.66 | 32.70 | 32.12 | 32.21 | 16,661,798 | -0.32(-0.97%) |
Mar 16, 2006 | 31.83 | 32.69 | 31.70 | 32.53 | 19,975,732 | +0.70(+2.19%) |
Mar 15, 2006 | 31.83 | 31.88 | 31.37 | 31.83 | 15,515,555 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.81 | 31.00 | 31.74 | 17,985,560 | +0.66(+2.12%) |
Mar 13, 2006 | 30.72 | 31.20 | 30.57 | 31.08 | 18,791,500 | +0.62(+2.03%) |
Mar 10, 2006 | 30.50 | 30.76 | 30.28 | 30.46 | 19,729,512 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.32 | 30.67 | 30.67 | 20,816,464 | -0.38(-1.22%) |
Mar 08, 2006 | 31.16 | 31.34 | 30.50 | 31.05 | 25,190,542 | -0.11(-0.36%) |
Mar 07, 2006 | 31.46 | 31.51 | 30.95 | 31.16 | 19,141,922 | -0.42(-1.34%) |
Mar 06, 2006 | 31.97 | 32.03 | 31.47 | 31.59 | 15,290,638 | -0.51(-1.58%) |
Mar 03, 2006 | 32.01 | 32.36 | 31.92 | 32.09 | 16,817,306 | -0.02(-0.07%) |
Mar 02, 2006 | 32.24 | 32.44 | 31.83 | 32.11 | 17,853,664 | -0.13(-0.40%) |
Mar 01, 2006 | 31.95 | 32.27 | 31.90 | 32.24 | 13,158,274 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.02 | 31.68 | 31.82 | 15,724,673 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.51 | 32.14 | 32.17 | 11,019,165 | -0.31(-0.95%) |
Feb 24, 2006 | 32.42 | 32.66 | 32.33 | 32.48 | 15,017,436 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.53 | 31.99 | 32.19 | 16,390,016 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.06 | 32.24 | 13,533,195 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.90 | 32.39 | 32.62 | 17,051,454 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.33 | 31.71 | 32.20 | 19,337,194 | +0.49(+1.55%) |
Feb 16, 2006 | 31.60 | 31.88 | 31.52 | 31.71 | 18,831,440 | +0.19(+0.61%) |
Feb 15, 2006 | 31.46 | 31.75 | 31.26 | 31.52 | 21,196,710 | +0.14(+0.43%) |
Feb 14, 2006 | 31.46 | 31.71 | 31.21 | 31.39 | 22,060,164 | -0.51(-1.59%) |
Feb 13, 2006 | 31.90 | 32.81 | 31.74 | 31.90 | 14,368,424 | +0.01(+0.02%) |
Feb 10, 2006 | 32.29 | 32.89 | 31.55 | 31.89 | 21,534,174 | -0.16(-0.51%) |
Feb 09, 2006 | 32.74 | 33.22 | 31.96 | 32.05 | 19,823,774 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.77 | 32.00 | 32.61 | 17,624,308 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,624,842 | -0.62(-1.87%) |
Feb 06, 2006 | 32.67 | 33.47 | 32.67 | 33.15 | 17,591,112 | +0.75(+2.33%) |
Feb 03, 2006 | 32.74 | 33.06 | 32.32 | 32.39 | 20,014,964 | -0.57(-1.73%) |
Feb 02, 2006 | 33.07 | 33.26 | 32.53 | 32.96 | 16,230,071 | -0.11(-0.32%) |
Feb 01, 2006 | 33.45 | 33.69 | 33.01 | 33.07 | 19,743,890 | -0.38(-1.15%) |
Jan 31, 2006 | 34.03 | 34.14 | 33.39 | 33.45 | 27,101,362 | -0.77(-2.26%) |
Jan 30, 2006 | 34.28 | 34.28 | 33.69 | 34.22 | 22,411,830 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.23 | 33.69 | 34.01 | 29,624,090 | +0.09(+0.27%) |
Jan 26, 2006 | 34.64 | 34.64 | 33.86 | 33.92 | 25,602,032 | -0.59(-1.70%) |
Jan 25, 2006 | 35.09 | 35.24 | 34.10 | 34.51 | 22,095,492 | -0.45(-1.27%) |
Jan 24, 2006 | 34.95 | 35.33 | 34.81 | 34.95 | 14,911,811 | -0.09(-0.26%) |
Jan 23, 2006 | 34.41 | 35.14 | 34.09 | 35.04 | 15,910,713 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.17 | 34.22 | 34.43 | 19,864,250 | -0.27(-0.78%) |
Jan 19, 2006 | 34.02 | 34.78 | 33.92 | 34.70 | 13,984,805 | +0.39(+1.15%) |
Jan 18, 2006 | 34.91 | 34.93 | 34.06 | 34.31 | 16,129,240 | -0.54(-1.55%) |
Jan 17, 2006 | 34.21 | 34.87 | 34.20 | 34.85 | 15,536,147 | +0.84(+2.49%) |
Jan 13, 2006 | 33.74 | 34.15 | 33.66 | 34.00 | 10,416,664 | +0.26(+0.78%) |
Jan 12, 2006 | 33.80 | 34.13 | 33.58 | 33.74 | 13,376,446 | +0.03(+0.08%) |
Jan 11, 2006 | 33.36 | 33.80 | 33.04 | 33.71 | 11,452,312 | +0.34(+1.01%) |
Jan 10, 2006 | 33.10 | 33.51 | 33.09 | 33.37 | 12,371,331 | +0.16(+0.49%) |
Jan 09, 2006 | 33.51 | 33.56 | 32.98 | 33.21 | 11,436,336 | -0.17(-0.51%) |
Jan 06, 2006 | 33.21 | 33.56 | 33.00 | 33.38 | 17,057,844 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.21 | 32.59 | 32.78 | 15,328,450 | -0.41(-1.22%) |
Jan 04, 2006 | 33.28 | 33.28 | 32.91 | 33.19 | 15,690,412 | -0.10(-0.29%) |
Jan 03, 2006 | 32.14 | 33.29 | 32.14 | 33.28 | 23,602,986 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.19 | 31.51 | 31.98 | 10,481,458 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.27 | 31.79 | 31.81 | 8,225,719 | -0.13(-0.41%) |
Dec 28, 2005 | 31.62 | 32.09 | 31.48 | 31.94 | 11,833,624 | +0.46(+1.45%) |
Dec 27, 2005 | 32.11 | 32.12 | 31.23 | 31.48 | 17,007,606 | -0.70(-2.17%) |
Dec 23, 2005 | 32.17 | 32.39 | 31.83 | 32.18 | 7,063,676 | +0.01(+0.04%) |
Dec 22, 2005 | 32.14 | 32.36 | 32.08 | 32.17 | 12,624,296 | +0.05(+0.16%) |
Dec 21, 2005 | 32.38 | 32.63 | 32.04 | 32.12 | 19,113,342 | +0.08(+0.26%) |
Dec 20, 2005 | 32.20 | 32.28 | 31.96 | 32.04 | 15,442,062 | +0.07(+0.21%) |
Dec 19, 2005 | 32.40 | 32.60 | 31.93 | 31.97 | 16,985,062 | -0.43(-1.32%) |
Dec 16, 2005 | 33.25 | 33.34 | 32.36 | 32.40 | 17,789,402 | -0.85(-2.56%) |
Dec 15, 2005 | 33.40 | 33.39 | 32.89 | 33.25 | 12,523,642 | -0.15(-0.44%) |
Dec 14, 2005 | 33.21 | 33.46 | 33.18 | 33.39 | 15,694,495 | +0.24(+0.71%) |
Dec 13, 2005 | 33.74 | 33.75 | 33.08 | 33.16 | 14,056,168 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.68 | 33.19 | 33.56 | 11,746,462 | +0.43(+1.29%) |
Dec 09, 2005 | 33.47 | 33.47 | 33.08 | 33.13 | 15,246,968 | -0.45(-1.34%) |
Dec 08, 2005 | 33.41 | 33.79 | 33.37 | 33.59 | 17,034,944 | +0.18(+0.54%) |
Dec 07, 2005 | 33.84 | 34.08 | 33.30 | 33.40 | 11,852,086 | -0.38(-1.13%) |
Dec 06, 2005 | 33.62 | 34.07 | 33.32 | 33.79 | 13,265,496 | +0.19(+0.57%) |
Dec 05, 2005 | 33.50 | 33.82 | 33.38 | 33.60 | 13,613,612 | +0.26(+0.78%) |
Dec 02, 2005 | 33.16 | 33.49 | 32.86 | 33.34 | 13,894,625 | +0.26(+0.80%) |