Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.12 | 28.91 | 27.91 | 28.49 | 3,014,749 | +0.84(+3.03%) |
Nov 29, 2006 | 27.41 | 27.99 | 27.20 | 27.65 | 1,213,360 | +0.39(+1.43%) |
Nov 28, 2006 | 27.16 | 27.66 | 26.88 | 27.26 | 1,368,991 | +0.00(+0.00%) |
Nov 27, 2006 | 27.98 | 28.06 | 27.11 | 27.26 | 1,585,792 | -0.75(-2.69%) |
Nov 24, 2006 | 27.72 | 28.15 | 27.67 | 28.01 | 496,575 | +0.12(+0.45%) |
Nov 22, 2006 | 27.67 | 28.17 | 27.65 | 27.89 | 1,970,657 | +0.34(+1.23%) |
Nov 21, 2006 | 27.01 | 27.61 | 26.92 | 27.55 | 1,867,973 | +0.58(+2.14%) |
Nov 20, 2006 | 27.60 | 27.60 | 26.80 | 26.97 | 1,646,961 | -0.24(-0.88%) |
Nov 17, 2006 | 26.93 | 27.24 | 26.68 | 27.21 | 1,305,616 | -0.08(-0.29%) |
Nov 16, 2006 | 27.41 | 27.87 | 26.93 | 27.29 | 2,053,687 | +0.11(+0.40%) |
Nov 15, 2006 | 26.81 | 27.23 | 26.61 | 27.18 | 2,205,909 | +0.37(+1.38%) |
Nov 14, 2006 | 26.15 | 27.00 | 25.87 | 26.81 | 2,145,341 | +1.23(+4.81%) |
Nov 13, 2006 | 25.51 | 25.99 | 25.28 | 25.58 | 1,716,353 | +0.04(+0.16%) |
Nov 10, 2006 | 24.52 | 25.69 | 24.52 | 25.54 | 2,329,451 | +1.15(+4.70%) |
Nov 09, 2006 | 24.48 | 24.66 | 24.37 | 24.39 | 2,001,142 | -0.04(-0.16%) |
Nov 08, 2006 | 23.94 | 24.57 | 23.93 | 24.43 | 2,321,228 | -0.01(-0.02%) |
Nov 07, 2006 | 23.87 | 24.55 | 23.76 | 24.44 | 2,453,996 | +0.36(+1.51%) |
Nov 06, 2006 | 24.19 | 24.29 | 24.04 | 24.07 | 1,189,093 | -0.03(-0.12%) |
Nov 03, 2006 | 24.37 | 24.61 | 23.90 | 24.10 | 1,037,473 | -0.40(-1.63%) |
Nov 02, 2006 | 24.58 | 24.90 | 24.43 | 24.50 | 1,082,798 | -0.20(-0.81%) |
Nov 01, 2006 | 25.13 | 25.35 | 24.51 | 24.70 | 1,648,365 | -0.16(-0.64%) |
Oct 31, 2006 | 25.20 | 25.20 | 24.63 | 24.86 | 1,126,921 | -0.14(-0.58%) |
Oct 30, 2006 | 24.95 | 25.33 | 24.94 | 25.01 | 1,449,815 | -0.14(-0.57%) |
Oct 27, 2006 | 25.74 | 25.77 | 24.96 | 25.15 | 2,399,044 | -0.84(-3.24%) |
Oct 26, 2006 | 25.57 | 26.05 | 25.49 | 25.99 | 2,943,352 | +0.46(+1.82%) |
Oct 25, 2006 | 24.49 | 25.80 | 24.34 | 25.53 | 3,507,915 | +0.90(+3.66%) |
Oct 24, 2006 | 24.30 | 24.88 | 24.15 | 24.63 | 2,499,121 | +0.50(+2.09%) |
Oct 23, 2006 | 24.23 | 24.32 | 23.93 | 24.12 | 1,217,772 | -0.14(-0.58%) |
Oct 20, 2006 | 24.55 | 24.56 | 24.21 | 24.26 | 1,486,517 | -0.28(-1.14%) |
Oct 19, 2006 | 24.18 | 24.57 | 23.73 | 24.54 | 3,040,621 | +0.36(+1.48%) |
Oct 18, 2006 | 24.69 | 24.85 | 24.11 | 24.18 | 1,249,661 | -0.23(-0.94%) |
Oct 17, 2006 | 24.57 | 24.76 | 24.36 | 24.41 | 1,993,521 | -0.25(-1.03%) |
Oct 16, 2006 | 24.78 | 25.05 | 24.56 | 24.67 | 2,218,544 | -0.11(-0.46%) |
Oct 13, 2006 | 23.84 | 25.42 | 23.84 | 24.78 | 2,215,536 | -0.97(-3.76%) |
Oct 12, 2006 | 25.55 | 25.78 | 25.38 | 25.75 | 1,618,081 | +0.57(+2.26%) |
Oct 11, 2006 | 25.44 | 25.54 | 24.94 | 25.18 | 1,994,524 | -0.27(-1.08%) |
Oct 10, 2006 | 24.92 | 25.82 | 24.92 | 25.45 | 3,578,310 | +0.78(+3.15%) |
Oct 09, 2006 | 24.01 | 24.80 | 23.79 | 24.68 | 1,453,826 | +0.66(+2.74%) |
Oct 06, 2006 | 24.25 | 24.21 | 23.81 | 24.02 | 937,797 | -0.23(-0.97%) |
Oct 05, 2006 | 24.28 | 24.43 | 23.79 | 24.25 | 1,367,186 | +0.00(+0.00%) |
Oct 04, 2006 | 23.56 | 24.43 | 23.50 | 24.25 | 2,682,629 | +0.69(+2.92%) |
Oct 03, 2006 | 24.04 | 24.05 | 23.52 | 23.56 | 3,479,837 | -0.12(-0.53%) |
Oct 02, 2006 | 23.06 | 23.98 | 22.72 | 23.69 | 2,126,690 | +0.53(+2.28%) |
Sep 29, 2006 | 23.71 | 23.92 | 22.97 | 23.16 | 1,481,503 | -0.43(-1.82%) |
Sep 28, 2006 | 23.42 | 23.83 | 23.21 | 23.59 | 1,311,833 | +0.04(+0.19%) |
Sep 27, 2006 | 23.93 | 24.59 | 23.34 | 23.54 | 3,009,535 | -0.47(-1.97%) |
Sep 26, 2006 | 23.41 | 24.43 | 23.39 | 24.02 | 2,786,517 | +0.48(+2.06%) |
Sep 25, 2006 | 22.61 | 23.74 | 22.25 | 23.53 | 2,928,109 | +0.92(+4.08%) |
Sep 22, 2006 | 22.16 | 22.83 | 22.01 | 22.61 | 2,030,624 | +0.33(+1.48%) |
Sep 21, 2006 | 22.82 | 23.21 | 22.15 | 22.28 | 1,974,067 | -0.57(-2.49%) |
Sep 20, 2006 | 23.15 | 23.25 | 22.75 | 22.85 | 1,304,011 | -0.14(-0.63%) |
Sep 19, 2006 | 23.19 | 23.51 | 22.54 | 23.00 | 2,687,844 | -0.29(-1.24%) |
Sep 18, 2006 | 23.22 | 23.39 | 22.70 | 23.29 | 3,253,410 | +0.40(+1.74%) |
Sep 15, 2006 | 22.34 | 22.93 | 22.31 | 22.89 | 3,366,925 | +0.77(+3.47%) |
Sep 14, 2006 | 22.00 | 22.23 | 21.69 | 22.12 | 1,671,629 | +0.06(+0.27%) |
Sep 13, 2006 | 22.23 | 22.37 | 21.87 | 22.06 | 1,775,517 | -0.26(-1.16%) |
Sep 12, 2006 | 20.60 | 22.32 | 20.59 | 22.32 | 3,747,779 | +1.79(+8.72%) |
Sep 11, 2006 | 20.40 | 20.94 | 20.03 | 20.53 | 2,002,947 | +0.03(+0.15%) |
Sep 08, 2006 | 20.02 | 20.56 | 19.96 | 20.50 | 1,622,092 | +0.33(+1.63%) |
Sep 07, 2006 | 19.89 | 20.53 | 19.58 | 20.17 | 4,182,584 | +0.01(+0.05%) |
Sep 06, 2006 | 20.96 | 21.16 | 20.14 | 20.16 | 3,348,072 | -1.00(-4.71%) |
Sep 05, 2006 | 21.30 | 21.40 | 21.02 | 21.16 | 1,324,067 | -0.22(-1.05%) |
Sep 01, 2006 | 21.36 | 21.54 | 21.14 | 21.38 | 866,199 | +0.04(+0.21%) |
Aug 31, 2006 | 21.45 | 21.54 | 21.20 | 21.34 | 1,156,202 | -0.04(-0.19%) |
Aug 30, 2006 | 21.44 | 21.54 | 21.14 | 21.38 | 1,176,859 | -0.11(-0.51%) |
Aug 29, 2006 | 21.55 | 21.55 | 21.01 | 21.49 | 1,162,218 | -0.16(-0.74%) |
Aug 28, 2006 | 21.30 | 21.78 | 21.29 | 21.64 | 1,191,098 | +0.42(+1.97%) |
Aug 25, 2006 | 21.07 | 21.34 | 20.96 | 21.23 | 1,746,436 | +0.03(+0.16%) |
Aug 24, 2006 | 21.28 | 21.89 | 21.07 | 21.19 | 2,778,495 | -0.05(-0.26%) |
Aug 23, 2006 | 21.56 | 21.61 | 21.01 | 21.25 | 1,522,817 | -0.34(-1.57%) |
Aug 22, 2006 | 21.80 | 21.91 | 21.38 | 21.59 | 1,542,472 | +0.01(+0.05%) |
Aug 21, 2006 | 22.17 | 22.18 | 21.44 | 21.58 | 1,170,441 | -0.79(-3.54%) |
Aug 18, 2006 | 22.47 | 22.54 | 21.91 | 22.37 | 1,160,614 | +0.00(+0.00%) |
Aug 17, 2006 | 22.26 | 22.65 | 22.15 | 22.37 | 1,873,789 | +0.07(+0.31%) |
Aug 16, 2006 | 21.79 | 22.39 | 21.73 | 22.30 | 2,876,767 | +0.70(+3.26%) |
Aug 15, 2006 | 21.51 | 21.64 | 21.10 | 21.59 | 2,375,178 | +0.53(+2.53%) |
Aug 14, 2006 | 21.38 | 21.53 | 20.95 | 21.06 | 1,504,366 | -0.11(-0.52%) |
Aug 11, 2006 | 21.42 | 21.42 | 21.02 | 21.17 | 1,478,494 | -0.25(-1.16%) |
Aug 10, 2006 | 21.66 | 21.89 | 21.37 | 21.42 | 2,055,292 | -0.30(-1.38%) |
Aug 09, 2006 | 21.75 | 22.12 | 21.41 | 21.72 | 2,481,272 | -0.63(-2.83%) |
Aug 08, 2006 | 23.22 | 23.34 | 22.23 | 22.35 | 2,413,484 | -0.61(-2.67%) |
Aug 07, 2006 | 22.94 | 23.32 | 22.84 | 22.97 | 1,548,488 | -0.16(-0.71%) |
Aug 04, 2006 | 23.19 | 23.82 | 22.68 | 23.13 | 3,662,142 | +0.53(+2.34%) |
Aug 03, 2006 | 21.69 | 22.86 | 21.62 | 22.60 | 1,591,407 | +0.74(+3.40%) |
Aug 02, 2006 | 21.92 | 22.21 | 21.51 | 21.86 | 1,062,542 | +0.15(+0.71%) |
Aug 01, 2006 | 21.54 | 21.91 | 21.43 | 21.70 | 1,995,927 | -0.05(-0.23%) |
Jul 31, 2006 | 21.93 | 21.98 | 21.62 | 21.75 | 1,661,602 | -0.38(-1.71%) |
Jul 28, 2006 | 21.71 | 22.40 | 21.71 | 22.13 | 1,821,444 | +0.60(+2.80%) |
Jul 27, 2006 | 22.01 | 22.43 | 21.44 | 21.53 | 2,005,955 | -0.61(-2.75%) |
Jul 26, 2006 | 22.14 | 22.41 | 21.64 | 22.14 | 1,759,874 | -0.27(-1.22%) |
Jul 25, 2006 | 21.93 | 22.76 | 21.73 | 22.41 | 2,031,827 | +0.36(+1.63%) |
Jul 24, 2006 | 21.86 | 22.15 | 21.83 | 22.05 | 1,848,319 | +0.36(+1.68%) |
Jul 21, 2006 | 21.94 | 21.96 | 21.08 | 21.69 | 3,089,556 | -0.32(-1.47%) |
Jul 20, 2006 | 23.18 | 23.18 | 21.84 | 22.01 | 5,306,697 | -1.26(-5.42%) |
Jul 19, 2006 | 23.01 | 23.68 | 22.95 | 23.28 | 3,050,047 | +0.49(+2.17%) |
Jul 18, 2006 | 23.36 | 23.42 | 22.35 | 22.78 | 2,635,098 | -0.45(-1.95%) |
Jul 17, 2006 | 23.74 | 23.93 | 23.21 | 23.24 | 1,870,380 | -0.50(-2.12%) |
Jul 14, 2006 | 23.97 | 24.11 | 23.11 | 23.74 | 3,195,249 | -0.81(-3.29%) |
Jul 13, 2006 | 24.51 | 24.95 | 24.47 | 24.55 | 1,427,553 | -0.29(-1.18%) |
Jul 12, 2006 | 25.56 | 25.64 | 24.77 | 24.84 | 1,520,210 | -0.82(-3.21%) |
Jul 11, 2006 | 25.91 | 25.91 | 25.48 | 25.66 | 1,142,163 | -0.30(-1.15%) |
Jul 10, 2006 | 25.99 | 26.22 | 25.73 | 25.96 | 813,252 | +0.01(+0.02%) |
Jul 07, 2006 | 25.82 | 26.56 | 25.81 | 25.96 | 1,675,841 | +0.10(+0.40%) |
Jul 06, 2006 | 25.60 | 26.05 | 25.58 | 25.85 | 1,313,036 | +0.29(+1.13%) |
Jul 05, 2006 | 25.53 | 25.67 | 25.35 | 25.56 | 1,366,986 | -0.28(-1.08%) |
Jul 03, 2006 | 25.98 | 26.02 | 25.51 | 25.84 | 636,763 | -0.05(-0.19%) |
Jun 30, 2006 | 26.48 | 26.49 | 25.89 | 25.89 | 1,402,083 | -0.50(-1.89%) |
Jun 29, 2006 | 25.80 | 26.48 | 25.50 | 26.39 | 1,860,151 | +0.59(+2.30%) |
Jun 28, 2006 | 26.03 | 26.04 | 25.48 | 25.80 | 1,372,401 | -0.17(-0.65%) |
Jun 27, 2006 | 26.80 | 26.81 | 25.92 | 25.97 | 1,379,219 | -0.86(-3.21%) |
Jun 26, 2006 | 26.51 | 27.04 | 26.31 | 26.83 | 1,905,276 | +0.40(+1.53%) |
Jun 23, 2006 | 26.24 | 26.61 | 26.04 | 26.43 | 1,268,312 | +0.18(+0.68%) |
Jun 22, 2006 | 26.09 | 26.29 | 25.85 | 26.25 | 1,645,557 | -0.02(-0.06%) |
Jun 21, 2006 | 25.72 | 26.40 | 25.71 | 26.26 | 1,892,240 | +0.59(+2.31%) |
Jun 20, 2006 | 25.68 | 25.93 | 25.53 | 25.67 | 2,054,289 | +0.09(+0.35%) |
Jun 19, 2006 | 25.94 | 26.18 | 25.44 | 25.58 | 1,939,571 | -0.31(-1.19%) |
Jun 16, 2006 | 26.15 | 26.40 | 25.69 | 25.89 | 1,740,219 | -0.26(-0.99%) |
Jun 15, 2006 | 25.18 | 26.36 | 25.18 | 26.15 | 2,267,279 | +1.18(+4.73%) |
Jun 14, 2006 | 25.23 | 25.40 | 24.80 | 24.97 | 2,343,891 | -0.12(-0.48%) |
Jun 13, 2006 | 25.43 | 25.74 | 24.86 | 25.09 | 2,807,575 | -0.33(-1.29%) |
Jun 12, 2006 | 26.35 | 26.41 | 25.41 | 25.41 | 1,870,179 | -0.94(-3.58%) |
Jun 09, 2006 | 26.31 | 26.90 | 26.12 | 26.36 | 2,224,761 | +0.25(+0.95%) |
Jun 08, 2006 | 26.08 | 26.23 | 25.23 | 26.11 | 3,265,243 | +0.02(+0.08%) |
Jun 07, 2006 | 26.10 | 26.65 | 25.98 | 26.09 | 2,278,310 | -0.02(-0.06%) |
Jun 06, 2006 | 26.93 | 26.96 | 25.32 | 26.10 | 4,010,507 | -0.40(-1.52%) |
Jun 05, 2006 | 27.27 | 27.27 | 26.31 | 26.51 | 2,154,366 | -1.17(-4.22%) |
Jun 02, 2006 | 27.79 | 28.01 | 27.50 | 27.67 | 1,814,625 | -0.01(-0.05%) |
Jun 01, 2006 | 26.99 | 27.71 | 26.94 | 27.69 | 1,685,067 | +0.69(+2.55%) |
May 31, 2006 | 26.93 | 27.22 | 26.72 | 27.00 | 1,702,114 | +0.17(+0.65%) |
May 30, 2006 | 27.18 | 27.27 | 26.79 | 26.83 | 1,328,078 | -0.60(-2.20%) |
May 26, 2006 | 26.98 | 27.46 | 26.93 | 27.43 | 1,053,517 | +0.55(+2.06%) |
May 25, 2006 | 27.00 | 27.02 | 26.73 | 26.88 | 1,141,160 | -0.17(-0.63%) |
May 24, 2006 | 26.70 | 27.40 | 26.44 | 27.04 | 2,414,487 | +0.42(+1.57%) |
May 23, 2006 | 27.26 | 27.50 | 26.63 | 26.63 | 1,938,569 | -0.18(-0.69%) |
May 22, 2006 | 26.90 | 27.38 | 26.59 | 26.81 | 4,000,880 | +0.13(+0.50%) |
May 19, 2006 | 26.86 | 27.17 | 26.63 | 26.68 | 1,816,230 | -0.30(-1.13%) |
May 18, 2006 | 27.02 | 27.65 | 26.87 | 26.98 | 1,862,358 | +0.23(+0.86%) |
May 17, 2006 | 26.85 | 27.11 | 26.58 | 26.75 | 3,144,509 | -0.30(-1.11%) |
May 16, 2006 | 27.25 | 27.48 | 26.81 | 27.05 | 1,304,412 | -0.25(-0.93%) |
May 15, 2006 | 27.32 | 27.53 | 26.99 | 27.30 | 2,244,416 | -0.08(-0.29%) |
May 12, 2006 | 27.55 | 27.67 | 27.11 | 27.38 | 1,487,118 | -0.27(-0.99%) |
May 11, 2006 | 28.23 | 28.43 | 27.65 | 27.66 | 1,667,418 | -0.77(-2.70%) |
May 10, 2006 | 28.20 | 28.52 | 28.06 | 28.43 | 1,605,847 | +0.29(+1.03%) |
May 09, 2006 | 28.05 | 28.29 | 27.98 | 28.14 | 966,276 | -0.09(-0.32%) |
May 08, 2006 | 28.57 | 28.91 | 28.14 | 28.23 | 826,890 | -0.37(-1.29%) |
May 05, 2006 | 28.17 | 28.92 | 27.87 | 28.60 | 1,682,259 | +0.78(+2.80%) |
May 04, 2006 | 28.55 | 28.71 | 27.50 | 27.82 | 3,466,400 | -0.71(-2.48%) |
May 03, 2006 | 27.87 | 28.59 | 27.87 | 28.53 | 2,693,058 | +0.33(+1.19%) |
May 02, 2006 | 28.05 | 28.37 | 27.87 | 28.19 | 2,039,649 | -0.26(-0.91%) |
May 01, 2006 | 28.81 | 28.99 | 28.30 | 28.45 | 1,349,537 | -0.36(-1.25%) |
Apr 28, 2006 | 28.53 | 29.22 | 28.53 | 28.81 | 1,070,364 | +0.08(+0.28%) |
Apr 27, 2006 | 28.51 | 29.14 | 28.45 | 28.73 | 1,733,601 | -0.48(-1.64%) |
Apr 26, 2006 | 29.19 | 30.17 | 29.15 | 29.21 | 3,059,473 | +0.32(+1.12%) |
Apr 25, 2006 | 29.27 | 29.34 | 28.78 | 28.88 | 2,156,372 | -0.29(-0.99%) |
Apr 24, 2006 | 29.70 | 29.70 | 29.03 | 29.17 | 2,522,386 | -0.53(-1.80%) |
Apr 21, 2006 | 30.48 | 30.54 | 29.51 | 29.71 | 1,841,099 | -0.77(-2.54%) |
Apr 20, 2006 | 29.97 | 30.61 | 29.67 | 30.48 | 3,356,095 | -0.14(-0.47%) |
Apr 19, 2006 | 31.08 | 31.34 | 30.53 | 30.62 | 2,487,690 | -0.61(-1.95%) |
Apr 18, 2006 | 30.60 | 31.38 | 30.51 | 31.23 | 2,573,527 | +0.52(+1.69%) |
Apr 17, 2006 | 30.87 | 31.12 | 30.57 | 30.71 | 1,375,810 | -0.15(-0.50%) |
Apr 13, 2006 | 31.38 | 31.16 | 30.75 | 30.87 | 1,878,603 | -0.51(-1.62%) |
Apr 12, 2006 | 32.29 | 31.91 | 31.19 | 31.38 | 1,940,574 | -0.91(-2.81%) |
Apr 11, 2006 | 33.12 | 33.17 | 32.14 | 32.29 | 1,450,818 | -0.74(-2.23%) |
Apr 10, 2006 | 33.51 | 33.81 | 32.91 | 33.02 | 1,576,767 | -0.81(-2.39%) |
Apr 07, 2006 | 33.94 | 33.95 | 33.09 | 33.83 | 1,976,875 | +0.19(+0.56%) |
Apr 06, 2006 | 33.70 | 33.83 | 33.23 | 33.64 | 1,983,292 | -0.31(-0.93%) |
Apr 05, 2006 | 32.24 | 34.20 | 32.10 | 33.96 | 3,175,996 | +2.07(+6.49%) |
Apr 04, 2006 | 31.58 | 31.89 | 31.48 | 31.89 | 1,330,886 | +0.45(+1.44%) |
Apr 03, 2006 | 31.94 | 32.03 | 31.32 | 31.43 | 1,592,410 | -0.63(-1.97%) |
Mar 31, 2006 | 31.91 | 32.13 | 31.71 | 32.07 | 1,351,543 | -0.23(-0.71%) |
Mar 30, 2006 | 32.24 | 32.55 | 31.86 | 32.30 | 1,459,843 | -0.15(-0.46%) |
Mar 29, 2006 | 32.60 | 32.75 | 32.32 | 32.44 | 856,572 | -0.18(-0.57%) |
Mar 28, 2006 | 33.03 | 33.16 | 32.40 | 32.63 | 2,169,408 | -0.09(-0.27%) |
Mar 27, 2006 | 33.07 | 33.39 | 32.66 | 32.72 | 1,663,005 | -0.63(-1.88%) |
Mar 24, 2006 | 32.98 | 33.57 | 32.02 | 33.35 | 3,156,743 | +0.36(+1.10%) |
Mar 23, 2006 | 31.93 | 33.07 | 31.73 | 32.98 | 1,935,761 | +1.33(+4.21%) |
Mar 22, 2006 | 31.58 | 32.00 | 31.55 | 31.65 | 824,684 | +0.11(+0.35%) |
Mar 21, 2006 | 32.16 | 32.17 | 31.52 | 31.54 | 1,642,950 | -0.75(-2.32%) |
Mar 20, 2006 | 32.91 | 33.08 | 32.17 | 32.29 | 1,497,948 | -0.62(-1.88%) |
Mar 17, 2006 | 32.70 | 33.24 | 32.56 | 32.91 | 2,333,462 | +0.82(+2.56%) |
Mar 16, 2006 | 31.74 | 32.26 | 31.66 | 32.09 | 1,254,073 | +0.54(+1.72%) |
Mar 15, 2006 | 31.63 | 32.00 | 31.29 | 31.54 | 1,256,078 | -0.19(-0.60%) |
Mar 14, 2006 | 30.42 | 31.82 | 30.39 | 31.73 | 2,102,021 | +1.31(+4.31%) |
Mar 13, 2006 | 30.37 | 30.81 | 30.23 | 30.42 | 1,933,154 | +0.74(+2.49%) |
Mar 10, 2006 | 29.20 | 30.08 | 29.20 | 29.68 | 1,171,243 | +0.40(+1.38%) |
Mar 09, 2006 | 29.41 | 29.54 | 29.04 | 29.28 | 1,671,629 | -0.09(-0.31%) |
Mar 08, 2006 | 29.18 | 29.41 | 29.16 | 29.37 | 1,544,477 | -0.07(-0.25%) |
Mar 07, 2006 | 29.67 | 29.67 | 29.17 | 29.44 | 1,045,896 | -0.36(-1.20%) |
Mar 06, 2006 | 29.94 | 30.07 | 29.69 | 29.80 | 1,131,132 | -0.16(-0.55%) |
Mar 03, 2006 | 34.90 | 30.26 | 29.92 | 29.97 | 1,240,235 | -0.27(-0.91%) |
Mar 02, 2006 | 30.22 | 30.68 | 30.17 | 30.24 | 1,272,524 | -0.27(-0.88%) |
Mar 01, 2006 | 30.34 | 30.59 | 30.27 | 30.51 | 971,490 | -0.05(-0.16%) |
Feb 28, 2006 | 31.06 | 31.07 | 30.33 | 30.56 | 1,164,625 | -0.50(-1.61%) |
Feb 27, 2006 | 31.37 | 31.44 | 30.84 | 31.06 | 1,016,615 | -0.51(-1.63%) |
Feb 24, 2006 | 31.66 | 31.74 | 31.42 | 31.57 | 607,081 | -0.11(-0.35%) |
Feb 23, 2006 | 32.11 | 32.13 | 31.66 | 31.68 | 1,170,842 | -0.45(-1.40%) |
Feb 22, 2006 | 31.08 | 32.41 | 30.86 | 32.13 | 1,339,108 | +1.11(+3.58%) |
Feb 21, 2006 | 31.09 | 31.26 | 30.50 | 31.02 | 1,400,077 | -0.15(-0.48%) |
Feb 17, 2006 | 31.66 | 31.81 | 31.05 | 31.17 | 1,181,873 | -0.50(-1.57%) |
Feb 16, 2006 | 31.71 | 31.74 | 31.20 | 31.67 | 1,305,816 | +0.49(+1.58%) |
Feb 15, 2006 | 30.66 | 31.39 | 30.59 | 31.17 | 1,734,604 | +0.39(+1.28%) |
Feb 14, 2006 | 29.67 | 30.84 | 29.37 | 30.78 | 2,181,842 | +0.92(+3.07%) |
Feb 13, 2006 | 30.12 | 30.51 | 29.77 | 29.86 | 1,153,193 | -0.31(-1.02%) |
Feb 10, 2006 | 30.61 | 30.62 | 29.99 | 30.17 | 931,780 | -0.56(-1.83%) |
Feb 09, 2006 | 30.76 | 31.07 | 30.51 | 30.73 | 1,481,102 | -0.00(-0.02%) |
Feb 08, 2006 | 30.59 | 30.83 | 30.11 | 30.74 | 1,614,672 | +0.33(+1.10%) |
Feb 07, 2006 | 30.40 | 30.65 | 30.04 | 30.41 | 1,720,364 | -0.29(-0.94%) |
Feb 06, 2006 | 31.14 | 31.39 | 30.51 | 30.69 | 1,213,360 | -0.54(-1.74%) |
Feb 03, 2006 | 30.18 | 31.56 | 29.99 | 31.24 | 2,150,957 | +0.71(+2.34%) |
Feb 02, 2006 | 31.23 | 31.23 | 30.50 | 30.53 | 1,657,390 | -0.70(-2.25%) |
Feb 01, 2006 | 31.54 | 31.55 | 31.03 | 31.23 | 1,899,260 | -0.41(-1.29%) |
Jan 31, 2006 | 31.62 | 31.68 | 31.23 | 31.64 | 6,495,790 | +0.04(+0.14%) |
Jan 30, 2006 | 31.69 | 32.04 | 31.39 | 31.59 | 3,858,285 | -0.21(-0.66%) |
Jan 27, 2006 | 31.64 | 32.39 | 31.54 | 31.80 | 1,655,384 | +0.16(+0.52%) |
Jan 26, 2006 | 31.79 | 32.04 | 31.42 | 31.64 | 1,432,968 | +0.22(+0.70%) |
Jan 25, 2006 | 32.26 | 32.26 | 31.22 | 31.42 | 3,593,953 | -0.74(-2.31%) |
Jan 24, 2006 | 32.29 | 32.79 | 31.72 | 32.16 | 1,295,187 | -0.01(-0.02%) |
Jan 23, 2006 | 32.39 | 32.46 | 31.98 | 32.17 | 1,623,697 | -0.27(-0.85%) |
Jan 20, 2006 | 33.11 | 33.19 | 32.34 | 32.44 | 2,532,213 | -0.27(-0.82%) |
Jan 19, 2006 | 32.66 | 32.98 | 32.20 | 32.71 | 3,173,990 | +0.04(+0.14%) |
Jan 18, 2006 | 32.36 | 32.71 | 32.02 | 32.66 | 2,471,445 | +0.32(+0.99%) |
Jan 17, 2006 | 33.38 | 33.52 | 31.80 | 32.35 | 3,452,562 | -0.15(-0.48%) |
Jan 13, 2006 | 33.66 | 32.66 | 32.33 | 32.50 | 1,182,274 | -0.10(-0.32%) |
Jan 12, 2006 | 33.16 | 33.16 | 32.52 | 32.60 | 1,552,098 | -0.72(-2.16%) |
Jan 11, 2006 | 33.20 | 33.53 | 32.83 | 33.32 | 2,152,561 | +0.14(+0.42%) |
Jan 10, 2006 | 32.81 | 33.42 | 32.63 | 33.18 | 3,497,486 | +0.32(+0.99%) |
Jan 09, 2006 | 32.16 | 32.91 | 32.15 | 32.86 | 3,301,945 | +0.70(+2.17%) |
Jan 06, 2006 | 31.61 | 32.30 | 30.44 | 32.16 | 5,215,846 | -0.79(-2.41%) |
Jan 05, 2006 | 32.58 | 33.59 | 32.53 | 32.95 | 1,259,889 | +0.52(+1.60%) |
Jan 04, 2006 | 32.41 | 32.81 | 32.20 | 32.43 | 1,686,069 | -0.12(-0.38%) |
Jan 03, 2006 | 31.03 | 32.69 | 30.72 | 32.56 | 1,887,226 | +1.66(+5.36%) |
Dec 30, 2005 | 31.05 | 31.14 | 30.71 | 30.90 | 1,068,559 | -0.17(-0.55%) |
Dec 29, 2005 | 31.38 | 31.44 | 30.92 | 31.07 | 1,702,515 | -0.31(-0.98%) |
Dec 28, 2005 | 31.69 | 31.89 | 31.28 | 31.38 | 760,506 | -0.40(-1.27%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.59 | 31.79 | 890,867 | +0.18(+0.58%) |
Dec 23, 2005 | 31.97 | 32.20 | 31.31 | 31.60 | 768,528 | -0.26(-0.83%) |
Dec 22, 2005 | 31.96 | 32.16 | 31.77 | 31.87 | 782,767 | -0.02(-0.08%) |
Dec 21, 2005 | 31.91 | 32.00 | 31.69 | 31.89 | 1,063,746 | -0.02(-0.06%) |
Dec 20, 2005 | 32.12 | 32.25 | 31.74 | 31.91 | 1,422,941 | -0.06(-0.20%) |
Dec 19, 2005 | 32.91 | 33.04 | 31.91 | 31.98 | 1,646,961 | -0.94(-2.85%) |
Dec 16, 2005 | 33.61 | 33.68 | 32.91 | 32.91 | 994,554 | -0.17(-0.51%) |
Dec 15, 2005 | 33.66 | 34.07 | 32.98 | 33.08 | 1,355,754 | -0.07(-0.23%) |
Dec 14, 2005 | 32.73 | 33.31 | 32.58 | 33.16 | 1,904,274 | +0.53(+1.62%) |
Dec 13, 2005 | 32.53 | 32.88 | 32.31 | 32.63 | 1,369,994 | +0.10(+0.31%) |
Dec 12, 2005 | 33.03 | 33.22 | 32.48 | 32.53 | 1,179,266 | -0.20(-0.62%) |
Dec 09, 2005 | 33.00 | 33.03 | 32.39 | 32.73 | 1,082,397 | -0.27(-0.83%) |
Dec 08, 2005 | 32.41 | 33.08 | 32.16 | 33.01 | 1,541,669 | +0.59(+1.83%) |
Dec 07, 2005 | 33.16 | 33.17 | 32.38 | 32.41 | 1,564,332 | -0.93(-2.78%) |
Dec 06, 2005 | 33.67 | 33.81 | 33.26 | 33.34 | 614,100 | -0.07(-0.22%) |
Dec 05, 2005 | 33.66 | 33.67 | 33.19 | 33.42 | 902,299 | -0.52(-1.53%) |
Dec 02, 2005 | 33.85 | 34.22 | 33.33 | 33.94 | 995,958 | +0.09(+0.27%) |