Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.37 | 35.46 | 34.48 | 35.19 | 6,729,560 | -0.12(-0.33%) |
Nov 29, 2006 | 35.66 | 36.14 | 34.93 | 35.31 | 7,020,696 | -0.10(-0.27%) |
Nov 28, 2006 | 34.82 | 35.76 | 34.57 | 35.41 | 10,895,278 | +0.54(+1.54%) |
Nov 27, 2006 | 35.87 | 36.30 | 34.71 | 34.87 | 12,036,395 | -0.40(-1.13%) |
Nov 24, 2006 | 35.79 | 35.83 | 35.19 | 35.27 | 3,309,801 | -0.49(-1.36%) |
Nov 22, 2006 | 35.79 | 36.02 | 35.59 | 35.75 | 5,663,101 | +0.18(+0.50%) |
Nov 21, 2006 | 35.09 | 35.66 | 35.09 | 35.57 | 6,018,119 | +0.60(+1.70%) |
Nov 20, 2006 | 35.21 | 35.44 | 34.83 | 34.98 | 5,476,143 | -0.24(-0.67%) |
Nov 17, 2006 | 35.22 | 35.28 | 34.65 | 35.21 | 8,047,952 | -0.01(-0.02%) |
Nov 16, 2006 | 34.57 | 35.61 | 34.18 | 35.22 | 11,738,855 | +1.22(+3.58%) |
Nov 15, 2006 | 33.88 | 34.52 | 33.84 | 34.00 | 7,414,761 | +0.32(+0.95%) |
Nov 14, 2006 | 33.84 | 33.87 | 32.68 | 33.68 | 10,821,869 | +0.36(+1.08%) |
Nov 13, 2006 | 33.50 | 34.48 | 33.25 | 33.33 | 8,223,508 | -0.17(-0.50%) |
Nov 10, 2006 | 33.06 | 33.71 | 32.94 | 33.49 | 4,747,678 | +0.59(+1.79%) |
Nov 09, 2006 | 33.51 | 34.11 | 32.81 | 32.90 | 7,432,098 | -0.63(-1.89%) |
Nov 08, 2006 | 33.95 | 33.96 | 33.53 | 33.54 | 7,124,562 | -0.47(-1.39%) |
Nov 07, 2006 | 33.70 | 34.55 | 33.47 | 34.01 | 6,031,708 | +0.29(+0.85%) |
Nov 06, 2006 | 33.77 | 34.29 | 33.61 | 33.72 | 6,141,977 | +0.15(+0.46%) |
Nov 03, 2006 | 34.16 | 34.39 | 32.72 | 33.57 | 11,730,264 | -0.35(-1.04%) |
Nov 02, 2006 | 34.25 | 34.65 | 33.84 | 33.92 | 10,929,639 | -0.67(-1.93%) |
Nov 01, 2006 | 35.66 | 35.69 | 34.48 | 34.59 | 5,700,431 | -0.79(-2.23%) |
Oct 31, 2006 | 35.67 | 35.90 | 35.22 | 35.37 | 6,872,785 | +0.06(+0.16%) |
Oct 30, 2006 | 34.53 | 35.45 | 34.39 | 35.32 | 5,786,178 | +0.65(+1.88%) |
Oct 27, 2006 | 34.98 | 35.28 | 34.55 | 34.66 | 6,295,667 | -0.35(-0.99%) |
Oct 26, 2006 | 34.90 | 35.05 | 34.43 | 35.01 | 6,347,053 | +0.10(+0.28%) |
Oct 25, 2006 | 35.32 | 35.45 | 34.37 | 34.91 | 7,639,986 | -0.52(-1.46%) |
Oct 24, 2006 | 35.44 | 36.01 | 35.25 | 35.43 | 5,651,856 | -0.08(-0.22%) |
Oct 23, 2006 | 34.77 | 36.65 | 34.57 | 35.51 | 7,301,681 | +0.18(+0.51%) |
Oct 20, 2006 | 35.62 | 35.66 | 35.04 | 35.33 | 4,843,265 | -0.17(-0.49%) |
Oct 19, 2006 | 36.01 | 36.05 | 35.30 | 35.50 | 4,165,405 | -0.37(-1.04%) |
Oct 18, 2006 | 36.53 | 36.83 | 35.57 | 35.87 | 6,835,456 | -0.34(-0.94%) |
Oct 17, 2006 | 36.56 | 36.97 | 35.79 | 36.21 | 7,108,631 | -1.02(-2.73%) |
Oct 16, 2006 | 37.28 | 37.45 | 37.00 | 37.23 | 4,075,596 | +0.31(+0.83%) |
Oct 13, 2006 | 37.05 | 37.35 | 36.67 | 36.92 | 4,748,771 | -0.12(-0.33%) |
Oct 12, 2006 | 35.89 | 37.21 | 35.85 | 37.04 | 9,404,454 | +1.40(+3.93%) |
Oct 11, 2006 | 35.83 | 36.25 | 35.32 | 35.64 | 4,023,273 | -0.32(-0.89%) |
Oct 10, 2006 | 35.89 | 36.03 | 35.60 | 35.96 | 5,469,739 | +0.27(+0.75%) |
Oct 09, 2006 | 35.27 | 35.85 | 35.09 | 35.69 | 5,011,637 | +0.19(+0.52%) |
Oct 06, 2006 | 36.07 | 36.17 | 35.46 | 35.51 | 5,677,315 | -0.89(-2.44%) |
Oct 05, 2006 | 36.24 | 36.49 | 35.82 | 36.40 | 7,006,327 | +0.16(+0.44%) |
Oct 04, 2006 | 34.88 | 36.39 | 34.80 | 36.24 | 9,820,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.08 | 35.09 | 33.88 | 34.96 | 5,864,741 | +0.88(+2.57%) |
Oct 02, 2006 | 34.29 | 34.55 | 33.81 | 34.08 | 4,347,365 | -0.21(-0.62%) |
Sep 29, 2006 | 34.95 | 35.09 | 34.23 | 34.29 | 5,123,625 | -0.47(-1.34%) |
Sep 28, 2006 | 34.70 | 35.14 | 34.14 | 34.76 | 5,746,038 | -0.11(-0.31%) |
Sep 27, 2006 | 34.93 | 35.74 | 34.60 | 34.87 | 5,912,379 | -0.47(-1.34%) |
Sep 26, 2006 | 35.47 | 35.93 | 35.00 | 35.34 | 6,202,266 | -0.21(-0.59%) |
Sep 25, 2006 | 34.79 | 35.81 | 34.34 | 35.55 | 7,321,360 | +0.77(+2.21%) |
Sep 22, 2006 | 33.95 | 35.10 | 33.93 | 34.78 | 8,412,653 | +0.32(+0.93%) |
Sep 21, 2006 | 35.48 | 35.51 | 34.36 | 34.46 | 10,180,245 | -0.65(-1.84%) |
Sep 20, 2006 | 34.47 | 35.62 | 34.43 | 35.11 | 13,631,866 | +0.79(+2.29%) |
Sep 19, 2006 | 34.64 | 34.80 | 33.93 | 34.32 | 9,366,031 | -0.31(-0.91%) |
Sep 18, 2006 | 34.34 | 34.68 | 34.14 | 34.64 | 7,218,276 | +0.17(+0.50%) |
Sep 15, 2006 | 33.87 | 34.56 | 33.74 | 34.46 | 11,035,067 | +0.88(+2.61%) |
Sep 14, 2006 | 33.13 | 33.75 | 33.00 | 33.59 | 8,103,867 | +0.06(+0.19%) |
Sep 13, 2006 | 33.26 | 33.66 | 32.95 | 33.52 | 15,419,762 | +0.14(+0.42%) |
Sep 12, 2006 | 29.69 | 33.70 | 29.60 | 33.38 | 43,661,548 | +2.80(+9.15%) |
Sep 11, 2006 | 29.74 | 31.11 | 29.74 | 30.58 | 18,012,656 | +0.93(+3.15%) |
Sep 08, 2006 | 28.88 | 29.68 | 28.51 | 29.65 | 10,845,141 | +0.83(+2.89%) |
Sep 07, 2006 | 29.62 | 29.62 | 28.81 | 28.82 | 12,891,998 | -0.79(-2.68%) |
Sep 06, 2006 | 30.48 | 30.48 | 29.61 | 29.61 | 9,853,028 | -0.92(-3.00%) |
Sep 05, 2006 | 30.57 | 30.71 | 30.20 | 30.53 | 7,652,950 | +0.22(+0.74%) |
Sep 01, 2006 | 30.33 | 30.58 | 29.91 | 30.30 | 7,511,911 | +0.21(+0.70%) |
Aug 31, 2006 | 29.75 | 30.14 | 29.68 | 30.09 | 7,100,197 | +0.47(+1.60%) |
Aug 30, 2006 | 29.58 | 30.22 | 29.42 | 29.62 | 9,146,117 | +0.03(+0.11%) |
Aug 29, 2006 | 29.73 | 29.80 | 29.20 | 29.59 | 5,883,172 | +0.06(+0.20%) |
Aug 28, 2006 | 29.21 | 29.86 | 29.20 | 29.53 | 5,947,053 | +0.35(+1.21%) |
Aug 25, 2006 | 29.16 | 29.37 | 29.01 | 29.18 | 4,648,185 | -0.08(-0.26%) |
Aug 24, 2006 | 29.61 | 29.69 | 28.91 | 29.25 | 8,166,968 | -0.43(-1.45%) |
Aug 23, 2006 | 30.03 | 30.10 | 29.53 | 29.68 | 5,152,988 | -0.35(-1.15%) |
Aug 22, 2006 | 30.40 | 30.48 | 29.96 | 30.03 | 6,098,713 | -0.49(-1.59%) |
Aug 21, 2006 | 31.12 | 31.12 | 30.44 | 30.51 | 5,861,149 | -0.87(-2.77%) |
Aug 18, 2006 | 31.73 | 31.73 | 30.90 | 31.39 | 3,863,179 | -0.10(-0.33%) |
Aug 17, 2006 | 31.47 | 31.92 | 31.34 | 31.49 | 4,176,182 | +0.04(+0.14%) |
Aug 16, 2006 | 30.76 | 31.51 | 30.42 | 31.44 | 7,150,021 | +0.69(+2.23%) |
Aug 15, 2006 | 30.09 | 30.82 | 29.96 | 30.76 | 7,609,685 | +1.28(+4.34%) |
Aug 14, 2006 | 29.68 | 30.25 | 29.39 | 29.48 | 4,305,663 | -0.13(-0.45%) |
Aug 11, 2006 | 29.77 | 29.86 | 29.25 | 29.61 | 4,924,640 | -0.10(-0.32%) |
Aug 10, 2006 | 28.81 | 29.94 | 28.68 | 29.71 | 8,265,211 | +0.93(+3.25%) |
Aug 09, 2006 | 30.05 | 30.09 | 28.75 | 28.77 | 8,796,878 | -0.75(-2.54%) |
Aug 08, 2006 | 30.60 | 30.63 | 29.49 | 29.52 | 8,733,934 | -1.08(-3.54%) |
Aug 07, 2006 | 30.67 | 30.87 | 30.17 | 30.60 | 5,099,728 | -0.35(-1.14%) |
Aug 04, 2006 | 30.89 | 31.36 | 30.52 | 30.96 | 11,520,503 | +0.90(+2.98%) |
Aug 03, 2006 | 28.94 | 30.25 | 28.89 | 30.06 | 9,069,272 | +0.98(+3.37%) |
Aug 02, 2006 | 28.83 | 29.38 | 28.75 | 29.08 | 4,115,580 | +0.45(+1.59%) |
Aug 01, 2006 | 28.96 | 28.97 | 28.20 | 28.63 | 5,971,887 | -0.40(-1.39%) |
Jul 31, 2006 | 28.91 | 29.52 | 28.91 | 29.03 | 5,495,354 | -0.12(-0.42%) |
Jul 28, 2006 | 28.94 | 29.46 | 28.69 | 29.15 | 7,442,251 | +0.89(+3.15%) |
Jul 27, 2006 | 28.13 | 28.73 | 28.11 | 28.26 | 6,420,774 | +0.12(+0.41%) |
Jul 26, 2006 | 28.77 | 28.77 | 28.04 | 28.15 | 7,525,812 | -0.63(-2.18%) |
Jul 25, 2006 | 28.64 | 29.26 | 28.35 | 28.77 | 7,403,516 | -0.17(-0.58%) |
Jul 24, 2006 | 28.16 | 29.27 | 28.57 | 28.94 | 6,211,793 | +0.79(+2.80%) |
Jul 21, 2006 | 28.84 | 28.91 | 28.05 | 28.15 | 8,723,626 | -0.98(-3.36%) |
Jul 20, 2006 | 30.41 | 30.64 | 29.13 | 29.13 | 9,786,648 | -0.60(-2.02%) |
Jul 19, 2006 | 28.88 | 30.02 | 28.56 | 29.73 | 14,890,749 | +1.50(+5.31%) |
Jul 18, 2006 | 28.81 | 28.92 | 27.86 | 28.23 | 15,759,473 | -1.11(-3.78%) |
Jul 17, 2006 | 29.20 | 29.73 | 29.20 | 29.34 | 7,351,661 | +0.20(+0.70%) |
Jul 14, 2006 | 29.77 | 29.96 | 28.56 | 29.14 | 12,819,995 | -0.63(-2.13%) |
Jul 13, 2006 | 30.39 | 30.64 | 29.66 | 29.77 | 13,259,667 | -0.77(-2.52%) |
Jul 12, 2006 | 32.41 | 32.41 | 30.45 | 30.54 | 15,181,573 | -1.87(-5.77%) |
Jul 11, 2006 | 32.62 | 32.79 | 31.83 | 32.41 | 8,706,757 | -0.51(-1.54%) |
Jul 10, 2006 | 33.52 | 33.72 | 32.84 | 32.92 | 5,568,295 | -0.56(-1.66%) |
Jul 07, 2006 | 33.96 | 33.96 | 32.95 | 33.47 | 10,387,507 | -0.49(-1.43%) |
Jul 06, 2006 | 34.25 | 34.36 | 33.47 | 33.96 | 8,547,444 | -0.29(-0.84%) |
Jul 05, 2006 | 34.71 | 34.82 | 34.11 | 34.25 | 4,660,524 | -0.73(-2.09%) |
Jul 03, 2006 | 35.05 | 35.54 | 34.77 | 34.98 | 1,544,865 | -0.13(-0.38%) |
Jun 30, 2006 | 35.35 | 35.49 | 34.92 | 35.11 | 5,580,946 | -0.24(-0.67%) |
Jun 29, 2006 | 33.87 | 35.44 | 33.87 | 35.35 | 6,743,617 | +1.63(+4.84%) |
Jun 28, 2006 | 33.40 | 33.98 | 33.06 | 33.72 | 4,210,387 | +0.33(+0.98%) |
Jun 27, 2006 | 33.81 | 34.25 | 33.22 | 33.39 | 3,967,357 | -0.81(-2.36%) |
Jun 26, 2006 | 33.93 | 34.27 | 33.75 | 34.20 | 3,298,868 | +0.47(+1.40%) |
Jun 23, 2006 | 34.19 | 34.48 | 33.52 | 33.72 | 3,413,198 | -0.39(-1.14%) |
Jun 22, 2006 | 34.05 | 34.52 | 33.74 | 34.11 | 4,727,061 | +0.31(+0.91%) |
Jun 21, 2006 | 34.09 | 34.32 | 33.66 | 33.81 | 6,115,581 | -0.08(-0.25%) |
Jun 20, 2006 | 33.77 | 34.38 | 33.56 | 33.89 | 4,842,797 | +0.13(+0.38%) |
Jun 19, 2006 | 33.93 | 34.02 | 33.52 | 33.76 | 7,135,808 | +0.18(+0.53%) |
Jun 16, 2006 | 32.97 | 33.84 | 32.92 | 33.58 | 8,130,732 | +0.61(+1.84%) |
Jun 15, 2006 | 33.00 | 33.17 | 32.68 | 32.97 | 10,154,786 | +0.06(+0.19%) |
Jun 14, 2006 | 32.98 | 33.43 | 32.36 | 32.91 | 9,861,775 | -0.19(-0.56%) |
Jun 13, 2006 | 32.59 | 33.31 | 32.00 | 33.09 | 21,437,100 | +1.70(+5.43%) |
Jun 12, 2006 | 32.33 | 32.52 | 31.18 | 31.39 | 7,582,040 | -0.87(-2.70%) |
Jun 09, 2006 | 32.11 | 32.61 | 32.08 | 32.26 | 4,947,131 | +0.15(+0.48%) |
Jun 08, 2006 | 31.69 | 32.17 | 31.17 | 32.11 | 8,263,336 | +0.12(+0.36%) |
Jun 07, 2006 | 33.00 | 33.52 | 31.80 | 31.99 | 10,146,039 | -0.98(-2.97%) |
Jun 06, 2006 | 33.18 | 33.52 | 32.52 | 32.97 | 5,037,252 | -0.21(-0.64%) |
Jun 05, 2006 | 33.55 | 33.97 | 33.08 | 33.18 | 4,607,107 | -0.49(-1.46%) |
Jun 02, 2006 | 34.02 | 34.16 | 33.19 | 33.68 | 4,372,355 | -0.20(-0.60%) |
Jun 01, 2006 | 33.93 | 34.22 | 33.50 | 33.88 | 5,717,455 | -0.05(-0.15%) |
May 31, 2006 | 32.68 | 33.93 | 32.66 | 33.93 | 7,697,776 | +1.41(+4.35%) |
May 30, 2006 | 32.84 | 32.97 | 32.44 | 32.52 | 3,604,842 | -0.69(-2.06%) |
May 26, 2006 | 33.13 | 33.36 | 32.79 | 33.20 | 4,464,351 | +0.43(+1.31%) |
May 25, 2006 | 32.73 | 32.89 | 32.42 | 32.77 | 3,751,660 | +0.05(+0.16%) |
May 24, 2006 | 32.76 | 33.56 | 32.33 | 32.72 | 6,019,525 | -0.23(-0.70%) |
May 23, 2006 | 34.36 | 34.36 | 32.92 | 32.95 | 5,349,786 | -0.51(-1.51%) |
May 22, 2006 | 34.48 | 34.48 | 33.16 | 33.46 | 7,798,049 | -1.08(-3.13%) |
May 19, 2006 | 34.09 | 34.64 | 33.80 | 34.54 | 6,849,669 | +0.83(+2.47%) |
May 18, 2006 | 33.29 | 34.15 | 33.23 | 33.71 | 7,412,575 | +0.64(+1.94%) |
May 17, 2006 | 33.06 | 33.43 | 32.70 | 33.07 | 5,350,567 | -0.12(-0.35%) |
May 16, 2006 | 33.93 | 34.19 | 33.14 | 33.18 | 4,212,105 | -0.69(-2.04%) |
May 15, 2006 | 33.68 | 34.21 | 33.10 | 33.88 | 5,395,081 | +0.20(+0.59%) |
May 12, 2006 | 34.47 | 34.66 | 33.55 | 33.68 | 6,691,294 | -0.78(-2.27%) |
May 11, 2006 | 35.70 | 35.88 | 34.22 | 34.46 | 9,165,484 | -1.24(-3.48%) |
May 10, 2006 | 36.22 | 36.28 | 35.62 | 35.70 | 5,407,420 | -0.52(-1.43%) |
May 09, 2006 | 36.65 | 36.72 | 35.53 | 36.22 | 7,428,506 | -0.69(-1.86%) |
May 08, 2006 | 36.99 | 37.29 | 36.65 | 36.90 | 4,470,754 | -0.44(-1.17%) |
May 05, 2006 | 36.76 | 37.49 | 36.64 | 37.34 | 5,134,870 | +0.86(+2.35%) |
May 04, 2006 | 36.13 | 36.55 | 36.10 | 36.48 | 3,447,404 | +0.58(+1.60%) |
May 03, 2006 | 36.11 | 36.32 | 35.70 | 35.91 | 4,473,097 | -0.20(-0.55%) |
May 02, 2006 | 36.36 | 36.92 | 35.85 | 36.10 | 3,548,614 | -0.18(-0.49%) |
May 01, 2006 | 36.47 | 36.88 | 36.23 | 36.28 | 3,394,924 | +0.01(+0.02%) |
Apr 28, 2006 | 36.65 | 36.71 | 36.08 | 36.28 | 2,762,671 | -0.25(-0.68%) |
Apr 27, 2006 | 36.35 | 36.85 | 36.06 | 36.53 | 3,325,576 | -0.01(-0.02%) |
Apr 26, 2006 | 36.94 | 37.12 | 36.38 | 36.53 | 2,895,432 | -0.33(-0.89%) |
Apr 25, 2006 | 36.68 | 37.19 | 36.65 | 36.86 | 5,050,216 | +0.42(+1.16%) |
Apr 24, 2006 | 36.78 | 36.81 | 36.18 | 36.44 | 2,451,230 | -0.41(-1.11%) |
Apr 21, 2006 | 37.04 | 37.10 | 36.58 | 36.85 | 3,961,578 | -0.19(-0.50%) |
Apr 20, 2006 | 36.97 | 37.54 | 36.78 | 37.03 | 3,023,038 | -0.09(-0.24%) |
Apr 19, 2006 | 37.52 | 37.54 | 36.92 | 37.12 | 2,521,984 | -0.28(-0.74%) |
Apr 18, 2006 | 36.37 | 37.51 | 36.30 | 37.40 | 4,934,167 | +1.04(+2.85%) |
Apr 17, 2006 | 36.82 | 36.95 | 36.14 | 36.36 | 3,595,315 | -0.46(-1.25%) |
Apr 13, 2006 | 36.43 | 36.94 | 36.30 | 36.82 | 4,361,891 | +0.39(+1.07%) |
Apr 12, 2006 | 36.24 | 36.72 | 36.08 | 36.43 | 4,741,430 | +0.19(+0.53%) |
Apr 11, 2006 | 36.97 | 37.23 | 36.01 | 36.24 | 5,748,224 | -0.37(-1.01%) |
Apr 10, 2006 | 37.07 | 37.17 | 36.26 | 36.61 | 4,484,499 | -0.60(-1.62%) |
Apr 07, 2006 | 37.60 | 38.09 | 37.14 | 37.21 | 7,191,723 | -0.38(-1.02%) |
Apr 06, 2006 | 37.13 | 37.61 | 36.95 | 37.60 | 5,842,563 | +0.30(+0.81%) |
Apr 05, 2006 | 36.49 | 37.71 | 36.49 | 37.29 | 9,904,258 | +0.80(+2.19%) |
Apr 04, 2006 | 35.91 | 36.65 | 35.48 | 36.49 | 8,875,441 | +1.00(+2.81%) |
Apr 03, 2006 | 36.14 | 36.15 | 35.23 | 35.50 | 6,544,008 | -0.31(-0.88%) |
Mar 31, 2006 | 35.37 | 36.18 | 35.25 | 35.81 | 10,168,218 | +0.74(+2.10%) |
Mar 30, 2006 | 35.44 | 35.44 | 34.47 | 35.07 | 14,298,793 | +0.17(+0.48%) |
Mar 29, 2006 | 35.46 | 35.58 | 34.54 | 34.91 | 7,152,520 | -0.41(-1.16%) |
Mar 28, 2006 | 35.25 | 35.84 | 35.15 | 35.32 | 5,468,178 | +0.26(+0.75%) |
Mar 27, 2006 | 35.09 | 35.39 | 34.71 | 35.05 | 4,512,613 | +0.24(+0.68%) |
Mar 24, 2006 | 35.07 | 35.11 | 34.45 | 34.82 | 5,661,227 | -0.11(-0.31%) |
Mar 23, 2006 | 35.35 | 35.65 | 34.93 | 34.93 | 4,674,269 | -0.40(-1.12%) |
Mar 22, 2006 | 34.89 | 35.41 | 34.61 | 35.32 | 5,806,952 | -0.21(-0.59%) |
Mar 21, 2006 | 36.11 | 36.17 | 35.37 | 35.53 | 3,594,534 | -0.53(-1.47%) |
Mar 20, 2006 | 36.37 | 36.59 | 36.01 | 36.07 | 3,532,214 | -0.43(-1.18%) |
Mar 17, 2006 | 36.72 | 36.78 | 36.13 | 36.49 | 4,004,842 | +0.03(+0.09%) |
Mar 16, 2006 | 35.67 | 36.94 | 35.22 | 36.46 | 7,252,169 | +1.02(+2.87%) |
Mar 15, 2006 | 35.44 | 35.65 | 35.00 | 35.44 | 3,242,015 | +0.11(+0.31%) |
Mar 14, 2006 | 34.64 | 35.46 | 34.45 | 35.34 | 3,974,542 | +0.51(+1.47%) |
Mar 13, 2006 | 34.34 | 34.89 | 34.25 | 34.82 | 4,081,844 | +0.63(+1.85%) |
Mar 10, 2006 | 33.88 | 34.41 | 33.82 | 34.19 | 2,835,611 | +0.16(+0.47%) |
Mar 09, 2006 | 34.03 | 34.80 | 33.93 | 34.03 | 5,552,051 | -0.32(-0.93%) |
Mar 08, 2006 | 33.74 | 34.75 | 33.68 | 34.35 | 6,755,956 | +0.61(+1.80%) |
Mar 07, 2006 | 34.01 | 34.04 | 33.56 | 33.74 | 3,493,636 | -0.13(-0.38%) |
Mar 06, 2006 | 33.98 | 34.31 | 33.68 | 33.87 | 2,603,046 | -0.31(-0.90%) |
Mar 03, 2006 | 34.19 | 34.71 | 34.13 | 34.18 | 2,696,603 | -0.09(-0.26%) |
Mar 02, 2006 | 34.10 | 34.57 | 33.88 | 34.27 | 5,397,580 | -0.29(-0.85%) |
Mar 01, 2006 | 34.45 | 34.91 | 34.04 | 34.56 | 5,709,021 | +0.08(+0.22%) |
Feb 28, 2006 | 34.83 | 34.83 | 34.19 | 34.48 | 4,455,760 | -0.35(-0.99%) |
Feb 27, 2006 | 34.66 | 35.03 | 34.61 | 34.83 | 4,005,155 | +0.23(+0.67%) |
Feb 24, 2006 | 34.76 | 34.98 | 34.23 | 34.60 | 3,159,704 | -0.39(-1.12%) |
Feb 23, 2006 | 35.12 | 35.54 | 34.97 | 34.99 | 3,769,466 | -0.29(-0.83%) |
Feb 22, 2006 | 35.09 | 35.35 | 34.73 | 35.28 | 4,482,156 | +0.51(+1.45%) |
Feb 21, 2006 | 34.73 | 35.85 | 34.47 | 34.78 | 9,117,222 | +0.00(+0.00%) |
Feb 17, 2006 | 34.94 | 35.02 | 34.59 | 34.78 | 4,460,915 | -0.16(-0.46%) |
Feb 16, 2006 | 34.32 | 35.25 | 34.29 | 34.94 | 7,799,299 | +0.51(+1.47%) |
Feb 15, 2006 | 33.65 | 34.50 | 33.54 | 34.43 | 5,846,624 | +0.59(+1.74%) |
Feb 14, 2006 | 33.68 | 34.00 | 33.55 | 33.84 | 6,609,763 | +0.24(+0.72%) |
Feb 13, 2006 | 33.36 | 33.70 | 33.18 | 33.60 | 5,085,827 | -0.04(-0.13%) |
Feb 10, 2006 | 33.39 | 33.91 | 33.34 | 33.65 | 7,422,727 | -0.26(-0.77%) |
Feb 09, 2006 | 33.52 | 34.12 | 33.45 | 33.91 | 21,004,144 | +2.64(+8.46%) |
Feb 08, 2006 | 31.24 | 31.31 | 30.50 | 31.26 | 5,780,712 | +0.14(+0.45%) |
Feb 07, 2006 | 31.08 | 31.50 | 30.73 | 31.12 | 4,105,428 | -0.15(-0.49%) |
Feb 06, 2006 | 31.12 | 31.44 | 30.99 | 31.28 | 3,587,193 | +0.17(+0.54%) |
Feb 03, 2006 | 31.02 | 31.67 | 30.48 | 31.11 | 3,750,567 | -0.22(-0.72%) |
Feb 02, 2006 | 32.14 | 32.26 | 31.21 | 31.33 | 5,347,131 | -0.70(-2.18%) |
Feb 01, 2006 | 32.27 | 32.40 | 31.63 | 32.03 | 5,969,701 | -0.40(-1.24%) |
Jan 31, 2006 | 32.02 | 32.64 | 31.95 | 32.44 | 5,068,334 | +0.28(+0.88%) |
Jan 30, 2006 | 31.86 | 32.81 | 31.83 | 32.15 | 5,314,956 | +0.15(+0.46%) |
Jan 27, 2006 | 32.08 | 32.42 | 31.82 | 32.01 | 4,767,826 | -0.07(-0.22%) |
Jan 26, 2006 | 31.19 | 32.13 | 31.67 | 32.08 | 7,512,380 | +0.89(+2.85%) |
Jan 25, 2006 | 31.01 | 31.52 | 30.98 | 31.19 | 6,608,670 | +0.17(+0.56%) |
Jan 24, 2006 | 31.19 | 31.47 | 30.95 | 31.01 | 5,702,617 | -0.17(-0.53%) |
Jan 23, 2006 | 31.25 | 31.59 | 31.03 | 31.18 | 3,958,923 | -0.07(-0.23%) |
Jan 20, 2006 | 31.46 | 31.69 | 31.21 | 31.25 | 10,605,079 | -0.08(-0.25%) |
Jan 19, 2006 | 31.38 | 31.94 | 31.32 | 31.33 | 6,527,139 | +0.23(+0.74%) |
Jan 18, 2006 | 30.37 | 31.69 | 30.25 | 31.10 | 11,664,040 | +0.35(+1.12%) |
Jan 17, 2006 | 30.22 | 31.24 | 30.18 | 30.75 | 10,175,090 | +0.11(+0.36%) |
Jan 13, 2006 | 30.60 | 30.71 | 30.23 | 30.64 | 5,860,524 | +0.01(+0.04%) |
Jan 12, 2006 | 30.64 | 30.98 | 30.43 | 30.63 | 4,712,379 | -0.25(-0.81%) |
Jan 11, 2006 | 30.83 | 31.02 | 30.58 | 30.88 | 4,805,780 | -0.02(-0.06%) |
Jan 10, 2006 | 30.44 | 31.01 | 30.41 | 30.90 | 4,548,380 | +0.29(+0.96%) |
Jan 09, 2006 | 29.99 | 30.76 | 29.88 | 30.60 | 7,853,653 | +0.48(+1.59%) |
Jan 06, 2006 | 30.07 | 30.30 | 29.55 | 30.12 | 23,879,584 | +2.27(+8.16%) |
Jan 05, 2006 | 28.23 | 28.49 | 27.74 | 27.85 | 8,184,305 | -0.35(-1.25%) |
Jan 04, 2006 | 28.56 | 28.56 | 27.93 | 28.20 | 6,889,966 | -0.44(-1.52%) |
Jan 03, 2006 | 28.01 | 28.80 | 27.82 | 28.64 | 7,968,295 | +0.80(+2.87%) |
Dec 30, 2005 | 27.91 | 28.24 | 27.80 | 27.84 | 3,222,179 | -0.29(-1.05%) |
Dec 29, 2005 | 27.97 | 28.34 | 27.88 | 28.13 | 5,228,271 | +0.15(+0.55%) |
Dec 28, 2005 | 28.04 | 28.34 | 27.98 | 27.98 | 5,435,065 | +0.01(+0.02%) |
Dec 27, 2005 | 28.52 | 28.79 | 27.94 | 27.97 | 5,418,666 | -0.39(-1.38%) |
Dec 23, 2005 | 27.66 | 28.55 | 27.37 | 28.36 | 7,413,980 | +0.67(+2.43%) |
Dec 22, 2005 | 28.01 | 28.03 | 27.65 | 27.69 | 7,352,286 | -0.13(-0.46%) |
Dec 21, 2005 | 28.23 | 28.27 | 27.79 | 27.82 | 7,015,074 | -0.42(-1.50%) |
Dec 20, 2005 | 28.15 | 28.34 | 28.00 | 28.24 | 6,576,182 | +0.26(+0.92%) |
Dec 19, 2005 | 28.88 | 28.89 | 27.99 | 27.99 | 8,772,044 | -0.80(-2.78%) |
Dec 16, 2005 | 28.73 | 28.93 | 28.49 | 28.79 | 8,026,710 | +0.06(+0.20%) |
Dec 15, 2005 | 28.62 | 29.00 | 28.33 | 28.73 | 11,758,222 | +0.12(+0.40%) |
Dec 14, 2005 | 28.17 | 28.62 | 27.91 | 28.61 | 20,993,366 | +0.48(+1.71%) |
Dec 13, 2005 | 29.16 | 29.30 | 27.90 | 28.13 | 59,672,328 | -3.78(-11.84%) |
Dec 12, 2005 | 32.20 | 32.67 | 31.80 | 31.91 | 11,222,962 | -0.20(-0.64%) |
Dec 09, 2005 | 32.00 | 32.33 | 31.55 | 32.11 | 6,620,853 | +0.10(+0.32%) |
Dec 08, 2005 | 31.33 | 32.01 | 31.33 | 32.01 | 6,988,365 | +0.67(+2.15%) |
Dec 07, 2005 | 31.50 | 31.76 | 31.27 | 31.34 | 5,973,761 | -0.24(-0.75%) |
Dec 06, 2005 | 31.65 | 31.99 | 31.51 | 31.58 | 5,307,771 | +0.06(+0.18%) |
Dec 05, 2005 | 31.28 | 31.69 | 30.89 | 31.52 | 5,569,076 | +0.24(+0.78%) |
Dec 02, 2005 | 31.37 | 31.69 | 31.05 | 31.28 | 5,042,094 | +0.10(+0.33%) |