Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.14 | 38.28 | 37.84 | 37.90 | 2,460,474 | -0.32(-0.85%) |
Dec 28, 2006 | 38.76 | 38.83 | 38.12 | 38.23 | 1,828,109 | -0.06(-0.15%) |
Dec 27, 2006 | 38.45 | 38.48 | 38.03 | 38.28 | 1,690,983 | +0.15(+0.39%) |
Dec 26, 2006 | 37.82 | 38.18 | 37.74 | 38.13 | 3,969,426 | +0.33(+0.88%) |
Dec 22, 2006 | 38.25 | 38.25 | 37.80 | 37.80 | 2,956,706 | -0.35(-0.92%) |
Dec 21, 2006 | 38.13 | 38.52 | 38.00 | 38.16 | 2,218,521 | +0.15(+0.39%) |
Dec 20, 2006 | 38.04 | 38.29 | 38.00 | 38.01 | 1,623,695 | -0.04(-0.09%) |
Dec 19, 2006 | 38.10 | 38.10 | 37.73 | 38.04 | 2,398,711 | -0.06(-0.15%) |
Dec 18, 2006 | 37.98 | 38.24 | 37.73 | 38.10 | 3,214,808 | +0.29(+0.77%) |
Dec 15, 2006 | 37.37 | 37.89 | 37.31 | 37.81 | 4,214,213 | +0.50(+1.34%) |
Dec 14, 2006 | 36.81 | 37.36 | 36.81 | 37.31 | 1,710,673 | +0.42(+1.13%) |
Dec 13, 2006 | 37.15 | 37.17 | 36.86 | 36.89 | 2,493,198 | -0.10(-0.27%) |
Dec 12, 2006 | 37.03 | 37.15 | 36.75 | 36.99 | 5,025,068 | -0.18(-0.49%) |
Dec 11, 2006 | 36.93 | 37.34 | 36.91 | 37.17 | 3,242,857 | +0.24(+0.65%) |
Dec 08, 2006 | 36.50 | 36.96 | 36.48 | 36.93 | 2,309,466 | +0.54(+1.47%) |
Dec 07, 2006 | 36.71 | 36.85 | 36.33 | 36.40 | 2,627,774 | -0.30(-0.83%) |
Dec 06, 2006 | 36.47 | 36.85 | 36.47 | 36.70 | 2,158,741 | +0.06(+0.17%) |
Dec 05, 2006 | 36.18 | 36.69 | 36.04 | 36.64 | 4,406,585 | +0.30(+0.84%) |
Dec 04, 2006 | 36.14 | 36.47 | 36.14 | 36.33 | 3,032,777 | +0.16(+0.43%) |
Dec 01, 2006 | 36.23 | 36.53 | 35.97 | 36.18 | 3,851,565 | -0.40(-1.08%) |
Nov 30, 2006 | 36.66 | 36.87 | 36.33 | 36.57 | 4,546,261 | -0.17(-0.46%) |
Nov 29, 2006 | 36.57 | 36.78 | 36.35 | 36.74 | 3,756,087 | +0.33(+0.91%) |
Nov 28, 2006 | 36.12 | 36.43 | 35.99 | 36.41 | 5,316,461 | +0.29(+0.80%) |
Nov 27, 2006 | 36.10 | 36.17 | 35.93 | 36.12 | 4,336,748 | +0.03(+0.08%) |
Nov 24, 2006 | 35.93 | 36.21 | 35.87 | 36.09 | 2,755,833 | -0.14(-0.39%) |
Nov 22, 2006 | 36.62 | 36.78 | 36.05 | 36.23 | 8,025,830 | -0.40(-1.08%) |
Nov 21, 2006 | 36.79 | 37.02 | 36.50 | 36.63 | 2,903,300 | -0.27(-0.73%) |
Nov 20, 2006 | 36.32 | 36.96 | 36.24 | 36.90 | 3,092,557 | +0.11(+0.29%) |
Nov 17, 2006 | 36.46 | 36.81 | 36.44 | 36.79 | 4,452,483 | +0.22(+0.60%) |
Nov 16, 2006 | 36.81 | 36.82 | 36.35 | 36.57 | 5,869,356 | -0.06(-0.17%) |
Nov 15, 2006 | 36.92 | 37.00 | 36.54 | 36.64 | 4,581,818 | -0.25(-0.67%) |
Nov 14, 2006 | 36.98 | 37.17 | 36.52 | 36.88 | 4,742,034 | -0.13(-0.36%) |
Nov 13, 2006 | 37.36 | 37.46 | 36.99 | 37.02 | 2,800,031 | -0.33(-0.89%) |
Nov 10, 2006 | 37.19 | 37.41 | 37.07 | 37.35 | 3,858,648 | +0.16(+0.42%) |
Nov 09, 2006 | 37.17 | 37.27 | 36.98 | 37.20 | 4,269,318 | +0.16(+0.44%) |
Nov 08, 2006 | 36.99 | 37.48 | 36.88 | 37.03 | 4,752,092 | +0.04(+0.11%) |
Nov 07, 2006 | 36.35 | 37.11 | 36.34 | 36.99 | 4,937,098 | +0.59(+1.61%) |
Nov 06, 2006 | 36.16 | 36.63 | 36.16 | 36.40 | 3,387,774 | +0.30(+0.84%) |
Nov 03, 2006 | 36.20 | 36.36 | 36.10 | 36.10 | 3,351,084 | +0.08(+0.22%) |
Nov 02, 2006 | 35.93 | 36.11 | 35.85 | 36.02 | 3,283,796 | -0.11(-0.29%) |
Nov 01, 2006 | 36.08 | 36.40 | 36.00 | 36.13 | 5,691,291 | +0.04(+0.10%) |
Oct 31, 2006 | 35.58 | 36.11 | 35.58 | 36.09 | 5,817,792 | +0.52(+1.45%) |
Oct 30, 2006 | 35.27 | 35.66 | 35.17 | 35.58 | 3,655,226 | +0.34(+0.96%) |
Oct 27, 2006 | 35.76 | 35.95 | 34.79 | 35.24 | 7,196,559 | -0.52(-1.46%) |
Oct 26, 2006 | 34.91 | 36.13 | 34.87 | 35.76 | 7,381,565 | +1.46(+4.26%) |
Oct 25, 2006 | 34.46 | 34.59 | 33.95 | 34.30 | 2,992,404 | -0.25(-0.74%) |
Oct 24, 2006 | 34.58 | 34.73 | 34.39 | 34.55 | 3,248,098 | +0.00(+0.00%) |
Oct 23, 2006 | 34.07 | 34.78 | 34.07 | 34.55 | 2,616,441 | +0.40(+1.16%) |
Oct 20, 2006 | 34.44 | 34.44 | 34.07 | 34.16 | 2,955,006 | -0.11(-0.33%) |
Oct 19, 2006 | 34.35 | 34.35 | 34.09 | 34.27 | 2,039,464 | -0.03(-0.08%) |
Oct 18, 2006 | 34.42 | 34.65 | 34.15 | 34.30 | 2,168,798 | -0.05(-0.14%) |
Oct 17, 2006 | 34.48 | 34.59 | 34.04 | 34.35 | 2,305,641 | -0.31(-0.90%) |
Oct 16, 2006 | 34.52 | 34.74 | 34.44 | 34.66 | 2,030,539 | +0.01(+0.02%) |
Oct 13, 2006 | 33.93 | 34.82 | 33.83 | 34.65 | 3,399,815 | +0.73(+2.16%) |
Oct 12, 2006 | 34.03 | 34.04 | 33.77 | 33.92 | 2,086,495 | +0.13(+0.38%) |
Oct 11, 2006 | 33.88 | 33.93 | 33.57 | 33.79 | 2,342,331 | -0.08(-0.25%) |
Oct 10, 2006 | 34.13 | 34.23 | 33.83 | 33.88 | 2,425,626 | -0.07(-0.21%) |
Oct 09, 2006 | 33.64 | 33.95 | 33.60 | 33.95 | 1,801,477 | +0.32(+0.94%) |
Oct 06, 2006 | 33.78 | 33.88 | 33.47 | 33.63 | 2,269,660 | -0.37(-1.10%) |
Oct 05, 2006 | 33.95 | 34.04 | 33.78 | 34.00 | 2,046,688 | -0.04(-0.12%) |
Oct 04, 2006 | 33.43 | 34.05 | 33.43 | 34.05 | 3,621,370 | +0.46(+1.37%) |
Oct 03, 2006 | 32.78 | 33.77 | 32.75 | 33.59 | 4,731,976 | +0.81(+2.48%) |
Oct 02, 2006 | 33.14 | 33.16 | 32.73 | 32.78 | 2,212,713 | -0.32(-0.98%) |
Sep 29, 2006 | 33.19 | 33.25 | 32.78 | 33.10 | 2,807,822 | -0.13(-0.40%) |
Sep 28, 2006 | 32.99 | 33.34 | 32.98 | 33.23 | 3,111,964 | +0.32(+0.96%) |
Sep 27, 2006 | 33.45 | 33.35 | 32.77 | 32.92 | 2,574,226 | -0.54(-1.60%) |
Sep 26, 2006 | 33.21 | 33.55 | 33.17 | 33.45 | 2,472,657 | +0.28(+0.85%) |
Sep 25, 2006 | 32.72 | 33.25 | 32.48 | 33.17 | 2,998,778 | +0.56(+1.71%) |
Sep 22, 2006 | 32.75 | 32.81 | 32.37 | 32.61 | 2,609,075 | -0.03(-0.09%) |
Sep 21, 2006 | 32.68 | 32.74 | 32.47 | 32.64 | 3,047,509 | -0.23(-0.71%) |
Sep 20, 2006 | 32.79 | 32.92 | 32.73 | 32.87 | 2,381,995 | +0.17(+0.52%) |
Sep 19, 2006 | 32.64 | 32.74 | 32.49 | 32.71 | 2,984,188 | +0.28(+0.87%) |
Sep 18, 2006 | 32.39 | 32.52 | 32.24 | 32.42 | 2,751,725 | -0.02(-0.07%) |
Sep 15, 2006 | 32.71 | 32.78 | 32.37 | 32.44 | 4,002,149 | -0.19(-0.58%) |
Sep 14, 2006 | 32.78 | 32.94 | 32.53 | 32.63 | 2,158,599 | -0.08(-0.24%) |
Sep 13, 2006 | 32.29 | 32.74 | 32.14 | 32.71 | 3,671,375 | +0.45(+1.40%) |
Sep 12, 2006 | 32.29 | 32.37 | 32.12 | 32.26 | 2,216,963 | +0.15(+0.46%) |
Sep 11, 2006 | 32.38 | 32.38 | 31.85 | 32.11 | 3,829,042 | +0.31(+0.98%) |
Sep 08, 2006 | 31.41 | 31.82 | 31.27 | 31.80 | 3,770,820 | +0.47(+1.51%) |
Sep 07, 2006 | 31.24 | 31.50 | 31.14 | 31.33 | 3,667,975 | +0.04(+0.11%) |
Sep 06, 2006 | 30.85 | 31.37 | 30.85 | 31.29 | 4,637,065 | -0.06(-0.18%) |
Sep 05, 2006 | 31.30 | 31.50 | 31.26 | 31.35 | 3,287,338 | +0.08(+0.25%) |
Sep 01, 2006 | 31.17 | 31.37 | 31.00 | 31.27 | 3,401,657 | +0.28(+0.91%) |
Aug 31, 2006 | 30.93 | 31.02 | 30.72 | 30.99 | 3,480,844 | +0.06(+0.18%) |
Aug 30, 2006 | 30.92 | 31.24 | 30.81 | 30.93 | 2,440,925 | +0.12(+0.39%) |
Aug 29, 2006 | 31.04 | 31.04 | 30.71 | 30.81 | 2,937,865 | -0.12(-0.39%) |
Aug 28, 2006 | 30.82 | 31.05 | 30.64 | 30.93 | 3,265,097 | +0.11(+0.37%) |
Aug 25, 2006 | 30.65 | 31.00 | 30.53 | 30.82 | 3,493,310 | -0.13(-0.43%) |
Aug 24, 2006 | 31.19 | 31.25 | 30.91 | 30.95 | 2,723,960 | -0.11(-0.34%) |
Aug 23, 2006 | 30.92 | 31.17 | 30.86 | 31.06 | 2,928,232 | -0.01(-0.02%) |
Aug 22, 2006 | 31.24 | 31.30 | 31.03 | 31.07 | 3,166,361 | -0.35(-1.10%) |
Aug 21, 2006 | 31.16 | 31.49 | 31.10 | 31.41 | 2,578,193 | +0.00(+0.00%) |
Aug 18, 2006 | 31.59 | 31.62 | 31.32 | 31.41 | 2,674,238 | -0.15(-0.47%) |
Aug 17, 2006 | 31.16 | 31.66 | 31.11 | 31.56 | 2,905,708 | +0.35(+1.11%) |
Aug 16, 2006 | 31.48 | 31.51 | 31.19 | 31.22 | 2,641,514 | +0.06(+0.18%) |
Aug 15, 2006 | 33.76 | 31.22 | 30.61 | 31.16 | 4,505,180 | +0.74(+2.44%) |
Aug 14, 2006 | 30.74 | 30.74 | 30.09 | 30.42 | 3,813,742 | +0.33(+1.10%) |
Aug 11, 2006 | 30.31 | 30.31 | 30.02 | 30.09 | 2,706,678 | -0.30(-0.98%) |
Aug 10, 2006 | 30.24 | 30.62 | 30.16 | 30.38 | 4,336,464 | +0.14(+0.47%) |
Aug 09, 2006 | 31.17 | 31.23 | 30.16 | 30.24 | 5,065,441 | -0.80(-2.57%) |
Aug 08, 2006 | 31.57 | 31.59 | 30.84 | 31.04 | 2,970,022 | -0.35(-1.12%) |
Aug 07, 2006 | 31.41 | 31.55 | 31.23 | 31.39 | 2,480,590 | -0.01(-0.04%) |
Aug 04, 2006 | 31.82 | 32.10 | 31.26 | 31.41 | 3,098,223 | -0.30(-0.96%) |
Aug 03, 2006 | 31.80 | 31.80 | 31.53 | 31.71 | 3,995,633 | -0.09(-0.29%) |
Aug 02, 2006 | 31.94 | 32.03 | 31.64 | 31.80 | 4,303,316 | -0.07(-0.22%) |
Aug 01, 2006 | 31.77 | 31.96 | 31.46 | 31.87 | 4,736,651 | -0.46(-1.42%) |
Jul 31, 2006 | 32.39 | 32.61 | 32.26 | 32.33 | 5,412,506 | -0.24(-0.74%) |
Jul 28, 2006 | 32.10 | 32.57 | 32.00 | 32.57 | 3,834,991 | +0.80(+2.51%) |
Jul 27, 2006 | 32.26 | 32.33 | 31.37 | 31.77 | 4,931,007 | -0.10(-0.31%) |
Jul 26, 2006 | 31.84 | 32.12 | 31.62 | 31.87 | 3,796,885 | +0.01(+0.04%) |
Jul 25, 2006 | 32.11 | 32.11 | 31.63 | 31.86 | 3,333,519 | +0.01(+0.02%) |
Jul 24, 2006 | 31.22 | 32.01 | 31.27 | 31.85 | 3,310,853 | +0.64(+2.04%) |
Jul 21, 2006 | 31.29 | 31.41 | 30.97 | 31.22 | 3,371,341 | -0.06(-0.20%) |
Jul 20, 2006 | 31.15 | 31.51 | 31.00 | 31.28 | 3,148,795 | +0.14(+0.45%) |
Jul 19, 2006 | 30.61 | 31.49 | 30.57 | 31.14 | 4,257,277 | +0.71(+2.32%) |
Jul 18, 2006 | 30.69 | 30.77 | 30.08 | 30.43 | 3,272,322 | -0.30(-0.99%) |
Jul 17, 2006 | 30.81 | 30.95 | 30.66 | 30.74 | 1,959,426 | -0.01(-0.05%) |
Jul 14, 2006 | 30.83 | 30.88 | 30.60 | 30.75 | 1,891,147 | -0.08(-0.27%) |
Jul 13, 2006 | 31.21 | 31.22 | 30.74 | 30.83 | 3,114,514 | -0.37(-1.18%) |
Jul 12, 2006 | 31.45 | 31.56 | 31.18 | 31.20 | 4,701,803 | -0.30(-0.94%) |
Jul 11, 2006 | 31.16 | 31.52 | 31.00 | 31.50 | 3,277,563 | +0.18(+0.56%) |
Jul 10, 2006 | 31.43 | 31.49 | 31.25 | 31.32 | 2,160,866 | +0.19(+0.61%) |
Jul 07, 2006 | 31.50 | 31.52 | 31.12 | 31.13 | 2,317,965 | -0.37(-1.17%) |
Jul 06, 2006 | 31.51 | 31.68 | 31.24 | 31.50 | 2,223,196 | +0.11(+0.34%) |
Jul 05, 2006 | 31.77 | 31.77 | 31.27 | 31.39 | 2,981,071 | -0.40(-1.24%) |
Jul 03, 2006 | 31.65 | 31.81 | 31.53 | 31.79 | 897,976 | +0.32(+1.01%) |
Jun 30, 2006 | 31.66 | 31.70 | 31.46 | 31.47 | 3,863,181 | -0.04(-0.13%) |
Jun 29, 2006 | 31.20 | 31.63 | 31.04 | 31.51 | 2,956,422 | +0.49(+1.57%) |
Jun 28, 2006 | 31.05 | 31.17 | 30.67 | 31.03 | 2,576,351 | -0.02(-0.07%) |
Jun 27, 2006 | 31.41 | 31.41 | 30.97 | 31.05 | 2,628,482 | -0.31(-0.99%) |
Jun 26, 2006 | 31.17 | 31.53 | 31.17 | 31.36 | 2,384,403 | +0.19(+0.61%) |
Jun 23, 2006 | 31.06 | 31.34 | 30.98 | 31.17 | 2,044,280 | -0.10(-0.32%) |
Jun 22, 2006 | 31.22 | 31.51 | 31.10 | 31.27 | 3,116,072 | -0.08(-0.25%) |
Jun 21, 2006 | 30.97 | 31.40 | 30.89 | 31.34 | 3,233,366 | +0.27(+0.86%) |
Jun 20, 2006 | 31.27 | 31.43 | 31.04 | 31.07 | 4,165,198 | -0.13(-0.43%) |
Jun 19, 2006 | 31.06 | 31.38 | 30.94 | 31.21 | 4,428,118 | +0.23(+0.75%) |
Jun 16, 2006 | 30.83 | 31.05 | 30.71 | 30.98 | 4,460,982 | +0.04(+0.14%) |
Jun 15, 2006 | 30.10 | 31.02 | 29.97 | 30.93 | 3,642,902 | +0.90(+2.98%) |
Jun 14, 2006 | 29.75 | 30.09 | 29.63 | 30.04 | 3,311,986 | +0.18(+0.59%) |
Jun 13, 2006 | 30.17 | 30.29 | 29.80 | 29.86 | 4,118,734 | -0.28(-0.94%) |
Jun 12, 2006 | 30.52 | 30.55 | 30.11 | 30.14 | 2,500,564 | -0.28(-0.93%) |
Jun 09, 2006 | 30.58 | 30.68 | 30.26 | 30.43 | 2,875,535 | -0.17(-0.55%) |
Jun 08, 2006 | 30.16 | 30.67 | 30.03 | 30.59 | 6,508,805 | +0.43(+1.43%) |
Jun 07, 2006 | 30.02 | 30.45 | 29.90 | 30.16 | 3,865,873 | +0.00(+0.00%) |
Jun 06, 2006 | 29.54 | 30.38 | 29.54 | 30.16 | 3,946,902 | +0.07(+0.23%) |
Jun 05, 2006 | 30.85 | 30.89 | 30.08 | 30.09 | 4,284,334 | -0.83(-2.67%) |
Jun 02, 2006 | 31.29 | 31.37 | 30.75 | 30.92 | 4,355,022 | -0.43(-1.37%) |
Jun 01, 2006 | 30.95 | 31.41 | 30.95 | 31.35 | 3,593,463 | +0.28(+0.89%) |
May 31, 2006 | 30.53 | 31.07 | 30.49 | 31.07 | 3,475,319 | +0.59(+1.95%) |
May 30, 2006 | 30.88 | 30.94 | 30.48 | 30.48 | 2,772,549 | -0.44(-1.44%) |
May 26, 2006 | 31.03 | 31.19 | 30.77 | 30.93 | 3,031,360 | -0.03(-0.09%) |
May 25, 2006 | 31.03 | 31.12 | 30.73 | 30.95 | 3,236,057 | +0.12(+0.39%) |
May 24, 2006 | 30.90 | 31.19 | 30.64 | 30.83 | 3,841,649 | -0.12(-0.39%) |
May 23, 2006 | 31.10 | 31.46 | 30.95 | 30.95 | 3,310,711 | -0.15(-0.48%) |
May 22, 2006 | 31.43 | 31.67 | 31.04 | 31.10 | 5,599,921 | -0.42(-1.32%) |
May 19, 2006 | 31.27 | 31.75 | 31.19 | 31.52 | 4,628,990 | +0.32(+1.02%) |
May 18, 2006 | 31.46 | 31.72 | 31.11 | 31.20 | 2,877,943 | -0.27(-0.85%) |
May 17, 2006 | 31.55 | 31.71 | 31.31 | 31.47 | 3,889,672 | -0.15(-0.47%) |
May 16, 2006 | 31.77 | 31.77 | 31.53 | 31.62 | 2,189,906 | -0.11(-0.33%) |
May 15, 2006 | 31.48 | 31.72 | 30.98 | 31.72 | 3,482,685 | +0.16(+0.49%) |
May 12, 2006 | 31.83 | 31.99 | 31.55 | 31.57 | 2,960,672 | -0.25(-0.80%) |
May 11, 2006 | 32.73 | 32.73 | 31.75 | 31.82 | 3,505,776 | -0.30(-0.92%) |
May 10, 2006 | 31.91 | 32.13 | 31.82 | 32.12 | 2,914,775 | +0.15(+0.46%) |
May 09, 2006 | 32.15 | 32.29 | 31.97 | 31.97 | 3,196,393 | -0.21(-0.66%) |
May 08, 2006 | 32.12 | 32.30 | 32.11 | 32.18 | 3,119,897 | -0.12(-0.37%) |
May 05, 2006 | 32.47 | 32.54 | 32.03 | 32.30 | 5,439,563 | -0.07(-0.22%) |
May 04, 2006 | 32.47 | 32.61 | 32.37 | 32.37 | 4,970,388 | +0.01(+0.02%) |
May 03, 2006 | 32.32 | 32.53 | 32.27 | 32.37 | 4,414,093 | +0.18(+0.55%) |
May 02, 2006 | 31.77 | 32.32 | 31.77 | 32.19 | 9,194,659 | +1.55(+5.07%) |
May 01, 2006 | 31.06 | 31.23 | 30.52 | 30.64 | 3,027,677 | -0.44(-1.43%) |
Apr 28, 2006 | 30.95 | 31.35 | 30.83 | 31.08 | 2,664,322 | +0.22(+0.71%) |
Apr 27, 2006 | 30.87 | 31.24 | 30.61 | 30.86 | 3,007,561 | -0.04(-0.14%) |
Apr 26, 2006 | 30.46 | 30.93 | 30.46 | 30.91 | 2,810,939 | +0.64(+2.10%) |
Apr 25, 2006 | 30.43 | 30.78 | 30.21 | 30.27 | 3,118,480 | -0.05(-0.16%) |
Apr 24, 2006 | 30.16 | 30.40 | 29.97 | 30.32 | 2,863,069 | +0.17(+0.56%) |
Apr 21, 2006 | 30.69 | 30.69 | 29.90 | 30.15 | 2,606,241 | -0.40(-1.29%) |
Apr 20, 2006 | 30.39 | 30.68 | 30.18 | 30.55 | 3,951,718 | +0.19(+0.63%) |
Apr 19, 2006 | 29.65 | 30.38 | 29.55 | 30.35 | 6,269,543 | +0.85(+2.87%) |
Apr 18, 2006 | 29.03 | 29.60 | 28.94 | 29.51 | 3,621,653 | +0.49(+1.68%) |
Apr 17, 2006 | 28.40 | 29.21 | 28.40 | 29.02 | 3,194,409 | +0.06(+0.22%) |
Apr 13, 2006 | 29.12 | 29.23 | 28.82 | 28.96 | 1,963,818 | -0.16(-0.56%) |
Apr 12, 2006 | 29.05 | 29.37 | 28.94 | 29.12 | 2,175,456 | +0.11(+0.37%) |
Apr 11, 2006 | 29.73 | 29.73 | 28.94 | 29.01 | 1,683,475 | -0.21(-0.72%) |
Apr 10, 2006 | 29.11 | 29.35 | 28.96 | 29.23 | 2,730,051 | +0.08(+0.27%) |
Apr 07, 2006 | 29.75 | 29.87 | 29.06 | 29.15 | 2,718,577 | -0.60(-2.02%) |
Apr 06, 2006 | 30.47 | 30.47 | 29.60 | 29.75 | 2,676,788 | -0.08(-0.28%) |
Apr 05, 2006 | 30.00 | 30.09 | 29.72 | 29.83 | 2,493,764 | -0.06(-0.21%) |
Apr 04, 2006 | 29.68 | 30.04 | 29.62 | 29.90 | 2,671,121 | +0.16(+0.52%) |
Apr 03, 2006 | 29.68 | 29.98 | 29.44 | 29.74 | 3,240,590 | +0.24(+0.81%) |
Mar 31, 2006 | 29.63 | 29.90 | 29.30 | 29.50 | 3,477,019 | -0.28(-0.92%) |
Mar 30, 2006 | 29.62 | 29.90 | 29.59 | 29.78 | 4,213,363 | +0.16(+0.52%) |
Mar 29, 2006 | 28.87 | 29.73 | 28.87 | 29.62 | 5,690,299 | +0.85(+2.97%) |
Mar 28, 2006 | 29.05 | 29.10 | 28.70 | 28.77 | 5,101,423 | -0.35(-1.19%) |
Mar 27, 2006 | 29.17 | 29.25 | 29.01 | 29.11 | 4,677,296 | -0.16(-0.53%) |
Mar 24, 2006 | 29.18 | 29.35 | 28.91 | 29.27 | 5,549,773 | +0.07(+0.24%) |
Mar 23, 2006 | 29.23 | 29.33 | 29.13 | 29.20 | 4,222,570 | -0.16(-0.53%) |
Mar 22, 2006 | 29.42 | 29.55 | 29.20 | 29.35 | 5,028,185 | +0.08(+0.27%) |
Mar 21, 2006 | 29.02 | 29.78 | 29.02 | 29.27 | 5,951,943 | -0.30(-1.03%) |
Mar 20, 2006 | 29.73 | 29.86 | 29.51 | 29.58 | 8,244,410 | +0.25(+0.84%) |
Mar 17, 2006 | 30.27 | 30.32 | 29.19 | 29.33 | 12,004,748 | -1.00(-3.28%) |
Mar 16, 2006 | 30.38 | 30.52 | 30.25 | 30.33 | 4,924,632 | +0.02(+0.07%) |
Mar 15, 2006 | 30.31 | 30.46 | 30.07 | 30.31 | 5,634,202 | +0.09(+0.30%) |
Mar 14, 2006 | 30.14 | 30.35 | 29.97 | 30.21 | 3,512,151 | +0.10(+0.33%) |
Mar 13, 2006 | 30.02 | 30.23 | 29.92 | 30.11 | 3,061,817 | +0.24(+0.80%) |
Mar 10, 2006 | 29.81 | 30.02 | 29.67 | 29.87 | 2,473,365 | +0.13(+0.45%) |
Mar 09, 2006 | 30.07 | 30.07 | 29.66 | 29.74 | 2,687,554 | -0.29(-0.96%) |
Mar 08, 2006 | 29.94 | 30.14 | 29.82 | 30.03 | 5,453,587 | -0.06(-0.21%) |
Mar 07, 2006 | 29.83 | 30.13 | 29.73 | 30.09 | 2,902,450 | +0.06(+0.19%) |
Mar 06, 2006 | 30.17 | 30.28 | 29.85 | 30.04 | 2,784,590 | -0.23(-0.75%) |
Mar 03, 2006 | 29.89 | 30.35 | 29.74 | 30.26 | 4,260,677 | +0.20(+0.66%) |
Mar 02, 2006 | 30.09 | 30.19 | 29.90 | 30.07 | 4,688,203 | -0.16(-0.51%) |
Mar 01, 2006 | 30.43 | 30.50 | 30.11 | 30.22 | 3,556,206 | -0.12(-0.40%) |
Feb 28, 2006 | 30.40 | 30.50 | 30.04 | 30.34 | 5,061,191 | -0.06(-0.19%) |
Feb 27, 2006 | 30.14 | 30.47 | 30.07 | 30.40 | 2,886,584 | +0.36(+1.20%) |
Feb 24, 2006 | 29.82 | 30.21 | 29.78 | 30.04 | 2,807,822 | +0.04(+0.12%) |
Feb 23, 2006 | 30.13 | 30.14 | 29.61 | 30.00 | 6,621,423 | -0.39(-1.28%) |
Feb 22, 2006 | 30.35 | 30.44 | 30.21 | 30.39 | 6,233,986 | +0.20(+0.65%) |
Feb 21, 2006 | 29.93 | 30.23 | 29.85 | 30.19 | 5,624,994 | -0.18(-0.60%) |
Feb 17, 2006 | 30.64 | 30.67 | 30.28 | 30.38 | 5,489,852 | -0.26(-0.85%) |
Feb 16, 2006 | 31.13 | 31.14 | 30.61 | 30.64 | 4,689,620 | -0.36(-1.16%) |
Feb 15, 2006 | 31.23 | 31.31 | 30.97 | 31.00 | 2,869,160 | -0.30(-0.97%) |
Feb 14, 2006 | 30.75 | 31.65 | 30.70 | 31.30 | 3,799,860 | +0.75(+2.45%) |
Feb 13, 2006 | 30.73 | 30.94 | 30.46 | 30.55 | 3,227,841 | -0.25(-0.80%) |
Feb 10, 2006 | 30.68 | 30.93 | 30.61 | 30.80 | 2,036,631 | +0.12(+0.39%) |
Feb 09, 2006 | 30.77 | 31.12 | 30.46 | 30.68 | 3,935,569 | -0.16(-0.50%) |
Feb 08, 2006 | 30.88 | 30.92 | 30.55 | 30.83 | 3,249,373 | -0.06(-0.21%) |
Feb 07, 2006 | 31.01 | 31.30 | 30.89 | 30.90 | 3,009,828 | -0.25(-0.82%) |
Feb 06, 2006 | 31.51 | 31.61 | 30.88 | 31.15 | 4,192,680 | -0.47(-1.47%) |
Feb 03, 2006 | 31.70 | 32.12 | 31.58 | 31.62 | 3,211,692 | -0.36(-1.13%) |
Feb 02, 2006 | 32.05 | 32.09 | 31.15 | 31.98 | 6,520,137 | -0.22(-0.68%) |
Feb 01, 2006 | 32.02 | 32.53 | 31.98 | 32.20 | 4,396,103 | +0.16(+0.51%) |
Jan 31, 2006 | 32.44 | 32.51 | 31.94 | 32.03 | 4,793,173 | -0.61(-1.88%) |
Jan 30, 2006 | 33.10 | 33.10 | 32.59 | 32.65 | 3,828,617 | -0.20(-0.62%) |
Jan 27, 2006 | 32.62 | 33.25 | 32.44 | 32.85 | 4,949,706 | +0.24(+0.74%) |
Jan 26, 2006 | 31.57 | 32.89 | 32.07 | 32.61 | 6,740,417 | +1.05(+3.33%) |
Jan 25, 2006 | 31.94 | 31.95 | 31.41 | 31.56 | 4,074,537 | -0.43(-1.35%) |
Jan 24, 2006 | 31.58 | 32.40 | 31.58 | 31.99 | 4,122,417 | -0.16(-0.48%) |
Jan 23, 2006 | 31.87 | 32.27 | 31.84 | 32.15 | 3,525,608 | +0.37(+1.18%) |
Jan 20, 2006 | 32.47 | 32.55 | 31.68 | 31.77 | 7,184,376 | -0.66(-2.02%) |
Jan 19, 2006 | 32.75 | 33.11 | 32.15 | 32.43 | 5,446,362 | -0.18(-0.56%) |
Jan 18, 2006 | 32.78 | 33.11 | 32.51 | 32.61 | 2,066,237 | -0.16(-0.50%) |
Jan 17, 2006 | 33.25 | 33.33 | 32.71 | 32.78 | 3,018,469 | -0.58(-1.74%) |
Jan 13, 2006 | 33.45 | 33.50 | 33.21 | 33.35 | 2,435,967 | -0.08(-0.25%) |
Jan 12, 2006 | 33.66 | 33.81 | 33.38 | 33.44 | 3,544,165 | -0.20(-0.59%) |
Jan 11, 2006 | 33.31 | 33.66 | 33.21 | 33.64 | 3,435,938 | +0.54(+1.62%) |
Jan 10, 2006 | 33.21 | 33.31 | 32.89 | 33.10 | 2,463,449 | -0.24(-0.72%) |
Jan 09, 2006 | 32.97 | 33.43 | 32.93 | 33.34 | 3,118,622 | +0.01(+0.04%) |
Jan 06, 2006 | 33.15 | 33.62 | 33.17 | 33.33 | 3,741,921 | +0.18(+0.55%) |
Jan 05, 2006 | 33.03 | 33.16 | 32.88 | 33.14 | 4,347,939 | +0.32(+0.97%) |
Jan 04, 2006 | 32.47 | 32.90 | 32.37 | 32.83 | 3,238,182 | +0.36(+1.11%) |