Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.43 | 37.80 | 36.88 | 37.10 | 2,010,000 | -0.41(-1.08%) |
Dec 28, 2006 | 37.38 | 37.69 | 36.97 | 37.51 | 1,664,000 | -0.01(-0.01%) |
Dec 27, 2006 | 37.23 | 37.84 | 37.10 | 37.52 | 1,069,200 | +0.35(+0.94%) |
Dec 26, 2006 | 36.48 | 37.23 | 36.48 | 37.16 | 1,632,800 | +0.69(+1.89%) |
Dec 22, 2006 | 36.92 | 37.27 | 36.33 | 36.48 | 2,179,200 | -0.48(-1.31%) |
Dec 21, 2006 | 36.95 | 37.84 | 36.64 | 36.96 | 3,282,800 | +0.08(+0.20%) |
Dec 20, 2006 | 37.06 | 37.59 | 36.80 | 36.88 | 4,775,200 | -0.91(-2.41%) |
Dec 19, 2006 | 37.86 | 38.34 | 36.66 | 37.80 | 3,903,200 | -0.30(-0.80%) |
Dec 18, 2006 | 38.15 | 39.03 | 37.95 | 38.10 | 3,258,000 | -0.14(-0.37%) |
Dec 15, 2006 | 39.02 | 39.27 | 37.98 | 38.24 | 5,656,800 | -0.23(-0.60%) |
Dec 14, 2006 | 37.29 | 38.50 | 37.29 | 38.47 | 5,547,600 | +1.32(+3.57%) |
Dec 13, 2006 | 37.38 | 37.76 | 36.88 | 37.15 | 2,337,200 | +0.18(+0.49%) |
Dec 12, 2006 | 37.33 | 37.77 | 36.41 | 36.97 | 2,679,200 | -0.38(-1.00%) |
Dec 11, 2006 | 37.86 | 38.17 | 37.30 | 37.34 | 2,874,400 | -0.63(-1.67%) |
Dec 08, 2006 | 36.28 | 38.87 | 35.83 | 37.98 | 7,183,600 | +1.54(+4.23%) |
Dec 07, 2006 | 36.70 | 37.04 | 36.05 | 36.44 | 2,468,400 | -0.27(-0.74%) |
Dec 06, 2006 | 37.18 | 37.28 | 36.53 | 36.70 | 1,828,400 | -0.59(-1.58%) |
Dec 05, 2006 | 37.50 | 37.70 | 37.12 | 37.30 | 1,096,000 | -0.18(-0.49%) |
Dec 04, 2006 | 37.02 | 37.50 | 36.82 | 37.48 | 1,672,000 | +0.46(+1.26%) |
Dec 01, 2006 | 36.90 | 37.54 | 36.45 | 37.02 | 3,708,000 | -0.39(-1.04%) |
Nov 30, 2006 | 37.62 | 37.98 | 36.80 | 37.41 | 3,109,200 | -0.05(-0.12%) |
Nov 29, 2006 | 37.12 | 38.25 | 37.02 | 37.45 | 4,802,800 | +0.68(+1.84%) |
Nov 28, 2006 | 36.32 | 36.95 | 35.41 | 36.77 | 4,197,600 | +0.45(+1.22%) |
Nov 27, 2006 | 37.31 | 38.08 | 36.28 | 36.33 | 6,971,600 | -0.23(-0.62%) |
Nov 24, 2006 | 36.66 | 37.06 | 36.38 | 36.55 | 1,181,200 | -0.54(-1.44%) |
Nov 22, 2006 | 36.73 | 37.30 | 36.73 | 37.09 | 2,198,000 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.82 | 36.03 | 36.70 | 2,667,600 | +0.35(+0.96%) |
Nov 20, 2006 | 35.91 | 36.45 | 35.91 | 36.35 | 2,590,800 | +0.45(+1.24%) |
Nov 17, 2006 | 35.98 | 36.05 | 35.55 | 35.91 | 1,876,400 | -0.10(-0.28%) |
Nov 16, 2006 | 36.02 | 36.25 | 35.44 | 36.01 | 4,860,000 | -0.34(-0.92%) |
Nov 15, 2006 | 35.92 | 36.62 | 35.60 | 36.34 | 6,758,400 | +0.31(+0.85%) |
Nov 14, 2006 | 34.52 | 36.27 | 34.50 | 36.03 | 7,699,600 | +2.27(+6.74%) |
Nov 13, 2006 | 33.33 | 34.20 | 33.33 | 33.76 | 2,590,800 | +0.50(+1.50%) |
Nov 10, 2006 | 33.50 | 33.67 | 33.00 | 33.26 | 3,858,400 | -0.91(-2.65%) |
Nov 09, 2006 | 33.52 | 35.28 | 33.26 | 34.16 | 9,350,400 | +1.42(+4.34%) |
Nov 08, 2006 | 32.55 | 33.10 | 32.31 | 32.74 | 4,231,200 | -0.84(-2.50%) |
Nov 07, 2006 | 32.77 | 34.12 | 32.77 | 33.59 | 3,620,000 | +0.77(+2.36%) |
Nov 06, 2006 | 32.08 | 33.04 | 32.04 | 32.81 | 2,345,600 | +0.73(+2.26%) |
Nov 03, 2006 | 31.77 | 32.18 | 31.74 | 32.09 | 3,237,600 | +0.31(+0.98%) |
Nov 02, 2006 | 32.08 | 32.37 | 31.64 | 31.77 | 3,938,000 | -0.58(-1.78%) |
Nov 01, 2006 | 33.03 | 33.51 | 32.31 | 32.35 | 3,603,200 | -0.74(-2.25%) |
Oct 31, 2006 | 32.98 | 33.63 | 32.88 | 33.09 | 2,305,200 | +0.02(+0.08%) |
Oct 30, 2006 | 32.53 | 33.30 | 32.38 | 33.07 | 3,256,400 | +0.22(+0.65%) |
Oct 27, 2006 | 33.09 | 33.20 | 32.31 | 32.85 | 5,096,000 | -0.46(-1.38%) |
Oct 26, 2006 | 32.49 | 33.67 | 32.01 | 33.31 | 18,361,600 | +4.25(+14.64%) |
Oct 25, 2006 | 28.80 | 32.49 | 27.84 | 29.06 | 10,117,200 | +0.43(+1.50%) |
Oct 24, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 1,792,400 | -0.18(-0.62%) |
Oct 23, 2006 | 28.30 | 29.12 | 28.14 | 28.81 | 2,120,800 | +0.53(+1.87%) |
Oct 20, 2006 | 28.36 | 28.43 | 27.71 | 28.28 | 2,419,200 | -0.14(-0.51%) |
Oct 19, 2006 | 28.08 | 28.52 | 27.84 | 28.43 | 2,118,400 | +0.12(+0.41%) |
Oct 18, 2006 | 28.89 | 29.27 | 27.93 | 28.31 | 2,729,200 | -0.46(-1.58%) |
Oct 17, 2006 | 28.75 | 28.91 | 28.24 | 28.77 | 2,972,800 | -0.25(-0.84%) |
Oct 16, 2006 | 29.14 | 29.36 | 28.85 | 29.01 | 4,140,000 | -0.02(-0.09%) |
Oct 13, 2006 | 29.86 | 29.93 | 28.98 | 29.04 | 4,472,000 | -0.95(-3.17%) |
Oct 12, 2006 | 29.45 | 30.02 | 29.04 | 29.98 | 3,194,800 | +0.47(+1.61%) |
Oct 11, 2006 | 29.33 | 29.91 | 29.18 | 29.51 | 4,168,800 | +0.11(+0.36%) |
Oct 10, 2006 | 29.12 | 29.79 | 28.86 | 29.41 | 4,804,000 | +0.61(+2.10%) |
Oct 09, 2006 | 28.21 | 29.20 | 28.11 | 28.80 | 4,512,800 | +0.73(+2.58%) |
Oct 06, 2006 | 27.51 | 28.23 | 27.50 | 28.07 | 1,895,200 | +0.27(+0.99%) |
Oct 05, 2006 | 27.34 | 27.93 | 27.32 | 27.80 | 1,964,800 | +0.36(+1.31%) |
Oct 04, 2006 | 26.98 | 27.67 | 26.77 | 27.44 | 2,246,800 | +0.39(+1.44%) |
Oct 03, 2006 | 27.01 | 27.17 | 26.15 | 27.05 | 2,487,200 | -0.05(-0.18%) |
Oct 02, 2006 | 26.48 | 27.32 | 26.47 | 27.10 | 2,159,200 | +0.24(+0.89%) |
Sep 29, 2006 | 27.49 | 27.80 | 26.81 | 26.86 | 3,158,400 | -0.48(-1.77%) |
Sep 28, 2006 | 26.91 | 27.68 | 26.85 | 27.34 | 3,515,200 | +0.54(+2.01%) |
Sep 27, 2006 | 27.27 | 27.59 | 26.68 | 26.80 | 3,201,200 | -0.47(-1.72%) |
Sep 26, 2006 | 26.49 | 27.95 | 26.18 | 27.27 | 7,118,400 | +1.01(+3.87%) |
Sep 25, 2006 | 25.88 | 26.38 | 25.16 | 26.26 | 2,671,200 | +0.66(+2.56%) |
Sep 22, 2006 | 26.07 | 26.34 | 25.25 | 25.61 | 3,301,600 | -0.66(-2.49%) |
Sep 21, 2006 | 25.99 | 26.77 | 25.98 | 26.26 | 4,134,800 | +0.45(+1.72%) |
Sep 20, 2006 | 25.55 | 25.97 | 25.33 | 25.82 | 2,928,000 | +0.49(+1.93%) |
Sep 19, 2006 | 25.16 | 25.59 | 24.88 | 25.32 | 4,064,400 | +0.40(+1.60%) |
Sep 18, 2006 | 26.36 | 26.36 | 24.66 | 24.93 | 5,445,200 | -0.97(-3.76%) |
Sep 15, 2006 | 25.77 | 26.20 | 25.62 | 25.90 | 4,332,000 | +0.32(+1.25%) |
Sep 14, 2006 | 26.37 | 26.37 | 25.23 | 25.58 | 4,451,600 | -0.91(-3.44%) |
Sep 13, 2006 | 26.82 | 26.96 | 26.27 | 26.49 | 2,615,600 | -0.21(-0.81%) |
Sep 12, 2006 | 25.24 | 26.99 | 25.24 | 26.70 | 5,450,000 | +1.44(+5.72%) |
Sep 11, 2006 | 24.42 | 25.54 | 24.36 | 25.26 | 3,378,400 | +0.66(+2.68%) |
Sep 08, 2006 | 24.34 | 24.73 | 24.34 | 24.60 | 1,934,800 | +0.27(+1.09%) |
Sep 07, 2006 | 24.68 | 24.77 | 23.86 | 24.34 | 3,120,800 | -0.41(-1.68%) |
Sep 06, 2006 | 25.00 | 25.18 | 24.58 | 24.75 | 2,305,600 | -0.62(-2.46%) |
Sep 05, 2006 | 24.73 | 25.52 | 24.73 | 25.38 | 3,082,800 | +0.39(+1.58%) |
Sep 01, 2006 | 25.20 | 25.22 | 24.79 | 24.98 | 2,484,000 | -0.07(-0.26%) |
Aug 31, 2006 | 25.32 | 25.32 | 24.66 | 25.05 | 2,514,800 | -0.25(-1.01%) |
Aug 30, 2006 | 25.36 | 25.62 | 24.95 | 25.30 | 2,340,400 | -0.04(-0.16%) |
Aug 29, 2006 | 25.00 | 25.45 | 24.52 | 25.34 | 1,932,000 | +0.29(+1.16%) |
Aug 28, 2006 | 24.91 | 25.28 | 24.68 | 25.05 | 2,089,600 | -0.06(-0.26%) |
Aug 25, 2006 | 24.43 | 25.34 | 24.30 | 25.11 | 3,858,400 | +0.71(+2.93%) |
Aug 24, 2006 | 24.39 | 24.48 | 23.77 | 24.40 | 2,702,800 | +0.11(+0.45%) |
Aug 23, 2006 | 24.43 | 24.84 | 23.78 | 24.29 | 3,145,200 | -0.19(-0.78%) |
Aug 22, 2006 | 24.21 | 24.66 | 24.11 | 24.48 | 2,132,800 | +0.16(+0.64%) |
Aug 21, 2006 | 24.50 | 24.65 | 23.96 | 24.32 | 3,495,600 | -0.56(-2.25%) |
Aug 18, 2006 | 24.00 | 25.06 | 24.00 | 24.89 | 7,702,800 | +1.02(+4.27%) |
Aug 17, 2006 | 22.39 | 24.20 | 22.07 | 23.86 | 10,608,400 | +1.58(+7.09%) |
Aug 16, 2006 | 20.75 | 22.38 | 20.47 | 22.29 | 11,218,000 | +1.36(+6.50%) |
Aug 15, 2006 | 20.88 | 21.12 | 20.70 | 20.93 | 3,928,800 | +0.27(+1.31%) |
Aug 14, 2006 | 20.73 | 21.25 | 20.57 | 20.66 | 2,775,600 | +0.15(+0.73%) |
Aug 11, 2006 | 21.45 | 21.47 | 20.30 | 20.50 | 4,358,800 | -1.05(-4.87%) |
Aug 10, 2006 | 21.12 | 21.64 | 20.80 | 21.55 | 1,582,800 | -0.04(-0.19%) |
Aug 09, 2006 | 21.52 | 22.41 | 21.52 | 21.59 | 3,948,400 | +0.47(+2.22%) |
Aug 08, 2006 | 21.48 | 21.86 | 21.01 | 21.12 | 3,540,000 | -0.36(-1.65%) |
Aug 07, 2006 | 22.62 | 22.62 | 21.30 | 21.48 | 5,650,400 | -1.22(-5.40%) |
Aug 04, 2006 | 22.80 | 23.66 | 22.52 | 22.70 | 2,856,400 | +0.08(+0.35%) |
Aug 03, 2006 | 22.20 | 22.75 | 22.11 | 22.62 | 2,581,200 | +0.19(+0.85%) |
Aug 02, 2006 | 22.54 | 22.54 | 22.10 | 22.43 | 3,262,400 | +0.01(+0.07%) |
Aug 01, 2006 | 22.82 | 22.98 | 22.36 | 22.42 | 2,167,200 | -0.75(-3.24%) |
Jul 31, 2006 | 22.77 | 23.38 | 22.55 | 23.17 | 2,458,400 | +0.28(+1.20%) |
Jul 28, 2006 | 22.56 | 22.98 | 22.38 | 22.89 | 1,355,200 | +0.43(+1.89%) |
Jul 27, 2006 | 22.88 | 23.12 | 22.36 | 22.47 | 1,370,000 | -0.32(-1.38%) |
Jul 26, 2006 | 22.67 | 23.20 | 22.42 | 22.79 | 2,232,000 | +0.14(+0.62%) |
Jul 25, 2006 | 22.57 | 22.95 | 22.39 | 22.64 | 2,637,200 | +0.00(+0.02%) |
Jul 24, 2006 | 22.19 | 22.75 | 21.85 | 22.64 | 3,716,400 | +0.48(+2.17%) |
Jul 21, 2006 | 21.46 | 22.77 | 20.27 | 22.16 | 20,474,000 | -1.82(-7.57%) |
Jul 20, 2006 | 24.12 | 24.64 | 21.50 | 23.98 | 9,440,000 | -0.30(-1.26%) |
Jul 19, 2006 | 23.82 | 25.25 | 23.82 | 24.28 | 9,545,600 | +0.41(+1.72%) |
Jul 18, 2006 | 23.95 | 24.62 | 23.28 | 23.87 | 4,144,000 | +0.05(+0.23%) |
Jul 17, 2006 | 23.59 | 24.15 | 23.34 | 23.82 | 2,544,400 | +0.05(+0.21%) |
Jul 14, 2006 | 23.64 | 24.10 | 23.05 | 23.77 | 3,894,800 | +0.00(+0.00%) |
Jul 13, 2006 | 23.73 | 24.67 | 23.56 | 23.77 | 2,989,600 | -0.23(-0.96%) |
Jul 12, 2006 | 24.23 | 24.59 | 23.52 | 24.00 | 4,795,200 | -0.45(-1.82%) |
Jul 11, 2006 | 23.97 | 24.74 | 23.97 | 24.44 | 4,885,600 | +0.27(+1.10%) |
Jul 10, 2006 | 26.45 | 26.45 | 23.19 | 24.18 | 16,340,800 | -2.01(-7.68%) |
Jul 07, 2006 | 27.05 | 27.05 | 26.14 | 26.18 | 3,636,000 | -1.00(-3.68%) |
Jul 06, 2006 | 26.80 | 30.43 | 26.61 | 27.18 | 12,706,000 | +0.39(+1.47%) |
Jul 05, 2006 | 26.83 | 27.11 | 26.52 | 26.79 | 3,388,000 | -0.28(-1.02%) |
Jul 03, 2006 | 26.38 | 27.19 | 26.38 | 27.07 | 1,135,600 | +0.33(+1.22%) |
Jun 30, 2006 | 26.68 | 26.88 | 26.41 | 26.74 | 3,091,200 | +0.13(+0.49%) |
Jun 29, 2006 | 25.70 | 26.62 | 25.70 | 26.61 | 3,754,000 | +0.98(+3.82%) |
Jun 28, 2006 | 25.59 | 25.70 | 25.11 | 25.63 | 3,204,000 | -0.12(-0.47%) |
Jun 27, 2006 | 25.71 | 26.34 | 25.64 | 25.75 | 4,427,600 | +0.09(+0.37%) |
Jun 26, 2006 | 25.52 | 25.89 | 25.23 | 25.66 | 3,749,200 | +0.28(+1.10%) |
Jun 23, 2006 | 24.62 | 25.59 | 24.30 | 25.38 | 4,988,000 | +1.00(+4.12%) |
Jun 22, 2006 | 24.49 | 24.64 | 24.00 | 24.37 | 2,150,000 | -0.27(-1.08%) |
Jun 21, 2006 | 24.39 | 24.96 | 24.05 | 24.64 | 3,471,200 | +0.25(+1.03%) |
Jun 20, 2006 | 24.16 | 24.73 | 23.82 | 24.39 | 4,280,400 | +0.48(+1.99%) |
Jun 19, 2006 | 24.15 | 24.95 | 23.84 | 23.91 | 7,754,000 | +0.51(+2.18%) |
Jun 16, 2006 | 23.45 | 23.77 | 23.26 | 23.40 | 3,992,000 | -0.23(-0.95%) |
Jun 15, 2006 | 22.52 | 23.86 | 22.52 | 23.62 | 7,072,400 | +1.25(+5.59%) |
Jun 14, 2006 | 22.00 | 22.57 | 21.80 | 22.38 | 5,947,600 | +0.55(+2.50%) |
Jun 13, 2006 | 21.69 | 22.50 | 21.11 | 21.83 | 8,173,600 | +0.11(+0.51%) |
Jun 12, 2006 | 23.58 | 23.58 | 21.53 | 21.72 | 5,199,200 | -1.78(-7.55%) |
Jun 09, 2006 | 23.80 | 24.29 | 23.07 | 23.50 | 3,881,600 | -0.19(-0.80%) |
Jun 08, 2006 | 23.77 | 23.94 | 22.95 | 23.68 | 4,560,800 | -0.32(-1.31%) |
Jun 07, 2006 | 24.18 | 24.48 | 23.75 | 24.00 | 2,394,400 | -0.31(-1.28%) |
Jun 06, 2006 | 24.25 | 24.50 | 23.64 | 24.31 | 3,680,800 | +0.12(+0.50%) |
Jun 05, 2006 | 24.74 | 24.98 | 24.12 | 24.19 | 3,817,600 | -0.55(-2.22%) |
Jun 02, 2006 | 24.48 | 25.38 | 24.45 | 24.74 | 4,578,400 | +0.26(+1.08%) |
Jun 01, 2006 | 24.13 | 24.65 | 23.85 | 24.48 | 3,394,800 | +0.21(+0.89%) |
May 31, 2006 | 23.65 | 24.54 | 23.20 | 24.26 | 11,518,000 | +1.70(+7.51%) |
May 30, 2006 | 23.33 | 23.33 | 22.52 | 22.57 | 4,138,000 | -0.97(-4.12%) |
May 26, 2006 | 23.68 | 23.98 | 23.34 | 23.54 | 3,073,600 | +0.09(+0.38%) |
May 25, 2006 | 23.05 | 23.51 | 22.56 | 23.45 | 6,843,200 | +0.48(+2.07%) |
May 24, 2006 | 24.12 | 24.25 | 22.15 | 22.97 | 15,079,600 | -1.17(-4.85%) |
May 23, 2006 | 25.25 | 26.25 | 24.11 | 24.14 | 13,140,800 | -2.04(-7.77%) |
May 22, 2006 | 26.14 | 26.48 | 25.31 | 26.18 | 5,619,600 | +0.87(+3.44%) |
May 19, 2006 | 25.28 | 25.98 | 24.94 | 25.30 | 5,018,400 | +0.08(+0.32%) |
May 18, 2006 | 26.14 | 26.48 | 25.20 | 25.23 | 5,767,200 | -0.58(-2.25%) |
May 17, 2006 | 27.21 | 27.25 | 25.06 | 25.80 | 19,567,600 | -1.75(-6.33%) |
May 16, 2006 | 29.04 | 29.09 | 27.45 | 27.55 | 6,544,800 | -1.52(-5.21%) |
May 15, 2006 | 28.91 | 29.20 | 28.80 | 29.07 | 2,971,200 | -0.08(-0.29%) |
May 12, 2006 | 28.79 | 29.53 | 28.57 | 29.15 | 4,189,200 | +0.26(+0.90%) |
May 11, 2006 | 28.86 | 29.18 | 28.71 | 28.89 | 5,091,600 | -0.01(-0.03%) |
May 10, 2006 | 29.07 | 29.40 | 28.87 | 28.90 | 3,348,400 | -0.18(-0.62%) |
May 09, 2006 | 28.86 | 29.09 | 28.80 | 29.08 | 2,494,800 | +0.03(+0.10%) |
May 08, 2006 | 29.50 | 29.66 | 28.93 | 29.05 | 3,423,600 | -0.59(-2.01%) |
May 05, 2006 | 29.75 | 29.93 | 29.44 | 29.64 | 2,640,800 | +0.20(+0.66%) |
May 04, 2006 | 29.34 | 29.68 | 29.00 | 29.45 | 2,226,800 | +0.29(+0.98%) |
May 03, 2006 | 28.88 | 29.36 | 28.81 | 29.16 | 2,672,400 | +0.21(+0.73%) |
May 02, 2006 | 28.98 | 29.23 | 28.71 | 28.95 | 2,588,400 | -0.13(-0.45%) |
May 01, 2006 | 29.03 | 29.29 | 28.55 | 29.09 | 3,625,600 | -0.20(-0.67%) |
Apr 28, 2006 | 29.39 | 29.50 | 28.83 | 29.28 | 2,706,800 | -0.21(-0.73%) |
Apr 27, 2006 | 30.01 | 30.11 | 29.39 | 29.50 | 3,526,400 | -0.47(-1.58%) |
Apr 26, 2006 | 29.77 | 30.21 | 29.59 | 29.97 | 4,374,000 | +0.33(+1.13%) |
Apr 25, 2006 | 29.89 | 30.11 | 29.45 | 29.64 | 7,017,600 | -0.31(-1.04%) |
Apr 24, 2006 | 28.82 | 30.24 | 28.75 | 29.95 | 11,370,400 | +1.00(+3.44%) |
Apr 21, 2006 | 28.75 | 28.99 | 28.02 | 28.95 | 33,286,800 | -3.79(-11.56%) |
Apr 20, 2006 | 33.48 | 33.95 | 32.66 | 32.73 | 18,424,800 | -0.62(-1.86%) |
Apr 19, 2006 | 33.12 | 33.44 | 32.49 | 33.35 | 4,848,800 | +0.29(+0.89%) |
Apr 18, 2006 | 32.74 | 33.51 | 32.48 | 33.06 | 4,036,800 | +0.35(+1.07%) |
Apr 17, 2006 | 32.94 | 32.95 | 32.29 | 32.71 | 3,700,400 | -0.14(-0.44%) |
Apr 13, 2006 | 32.30 | 33.29 | 31.98 | 32.85 | 5,074,400 | +0.48(+1.50%) |
Apr 12, 2006 | 31.80 | 32.53 | 31.77 | 32.37 | 3,323,200 | +0.47(+1.47%) |
Apr 11, 2006 | 31.18 | 32.31 | 30.75 | 31.90 | 8,653,200 | +0.72(+2.31%) |
Apr 10, 2006 | 32.05 | 32.35 | 30.86 | 31.18 | 11,518,800 | -1.06(-3.29%) |
Apr 07, 2006 | 33.59 | 33.59 | 32.02 | 32.24 | 5,018,400 | -1.14(-3.42%) |
Apr 06, 2006 | 32.77 | 34.08 | 32.74 | 33.38 | 6,904,400 | +0.79(+2.41%) |
Apr 05, 2006 | 32.72 | 33.09 | 32.24 | 32.59 | 9,039,200 | +0.05(+0.17%) |
Apr 04, 2006 | 34.49 | 34.50 | 32.18 | 32.54 | 20,056,400 | -2.03(-5.87%) |
Apr 03, 2006 | 35.80 | 36.47 | 34.55 | 34.57 | 5,525,200 | -1.67(-4.62%) |
Mar 31, 2006 | 36.45 | 37.00 | 35.85 | 36.24 | 4,306,800 | +0.25(+0.71%) |
Mar 30, 2006 | 36.00 | 36.44 | 35.37 | 35.99 | 2,577,200 | +0.07(+0.19%) |
Mar 29, 2006 | 34.69 | 36.31 | 34.56 | 35.92 | 2,979,600 | +1.42(+4.12%) |
Mar 28, 2006 | 34.63 | 35.00 | 34.26 | 34.50 | 4,112,400 | +0.06(+0.17%) |
Mar 27, 2006 | 35.43 | 35.60 | 34.44 | 34.44 | 2,714,400 | -1.07(-3.01%) |
Mar 24, 2006 | 35.66 | 36.05 | 35.19 | 35.51 | 2,014,000 | +0.00(+0.01%) |
Mar 23, 2006 | 35.06 | 35.59 | 34.45 | 35.51 | 3,432,000 | +0.51(+1.44%) |
Mar 22, 2006 | 35.05 | 35.23 | 34.26 | 35.00 | 3,812,800 | -0.28(-0.81%) |
Mar 21, 2006 | 35.28 | 36.12 | 34.94 | 35.28 | 6,163,600 | -1.23(-3.37%) |
Mar 20, 2006 | 35.12 | 36.94 | 34.70 | 36.52 | 8,131,600 | +1.55(+4.43%) |
Mar 17, 2006 | 34.00 | 35.00 | 33.91 | 34.97 | 3,025,600 | +0.93(+2.73%) |
Mar 16, 2006 | 34.69 | 35.20 | 33.94 | 34.03 | 2,198,400 | -0.42(-1.20%) |
Mar 15, 2006 | 34.33 | 34.60 | 33.81 | 34.45 | 1,719,600 | +0.22(+0.63%) |
Mar 14, 2006 | 33.88 | 34.38 | 33.48 | 34.23 | 2,497,200 | +0.19(+0.54%) |
Mar 13, 2006 | 32.88 | 34.35 | 32.87 | 34.05 | 4,411,600 | +1.53(+4.70%) |
Mar 10, 2006 | 32.50 | 32.91 | 32.03 | 32.52 | 1,848,800 | +0.04(+0.11%) |
Mar 09, 2006 | 32.85 | 33.40 | 32.39 | 32.48 | 2,597,200 | -0.11(-0.34%) |
Mar 08, 2006 | 32.97 | 32.97 | 31.50 | 32.59 | 6,330,800 | -0.33(-1.00%) |
Mar 07, 2006 | 33.26 | 33.30 | 32.53 | 32.92 | 5,167,600 | -0.66(-1.95%) |
Mar 06, 2006 | 34.77 | 35.13 | 33.36 | 33.58 | 5,106,800 | -1.02(-2.96%) |
Mar 03, 2006 | 34.27 | 35.77 | 34.27 | 34.60 | 5,018,400 | +0.23(+0.67%) |
Mar 02, 2006 | 34.02 | 35.08 | 33.78 | 34.38 | 4,770,400 | +0.41(+1.22%) |
Mar 01, 2006 | 33.90 | 34.38 | 33.75 | 33.96 | 2,784,000 | +0.06(+0.18%) |
Feb 28, 2006 | 34.53 | 34.62 | 33.60 | 33.90 | 3,522,000 | -0.51(-1.48%) |
Feb 27, 2006 | 33.84 | 34.67 | 33.15 | 34.41 | 5,938,800 | +0.83(+2.47%) |
Feb 24, 2006 | 32.20 | 33.83 | 31.98 | 33.58 | 7,818,800 | +1.38(+4.29%) |
Feb 23, 2006 | 31.96 | 32.48 | 31.61 | 32.20 | 3,222,800 | +0.32(+1.00%) |
Feb 22, 2006 | 31.68 | 32.24 | 31.03 | 31.88 | 2,046,400 | +0.50(+1.59%) |
Feb 21, 2006 | 31.80 | 32.49 | 31.36 | 31.38 | 3,110,400 | -0.20(-0.62%) |
Feb 17, 2006 | 30.84 | 32.05 | 30.75 | 31.57 | 3,516,800 | +0.77(+2.50%) |
Feb 16, 2006 | 30.82 | 30.91 | 30.43 | 30.80 | 1,825,200 | +0.18(+0.59%) |
Feb 15, 2006 | 29.99 | 30.95 | 29.96 | 30.62 | 2,954,800 | +0.55(+1.85%) |
Feb 14, 2006 | 30.39 | 30.40 | 29.88 | 30.07 | 1,708,000 | -0.18(-0.60%) |
Feb 13, 2006 | 30.51 | 30.58 | 30.09 | 30.25 | 1,391,600 | -0.47(-1.53%) |
Feb 10, 2006 | 30.32 | 30.95 | 29.30 | 30.72 | 4,033,600 | +0.28(+0.92%) |
Feb 09, 2006 | 31.73 | 31.80 | 30.25 | 30.44 | 2,968,000 | -1.23(-3.88%) |
Feb 08, 2006 | 31.45 | 31.80 | 30.80 | 31.67 | 2,702,400 | +0.38(+1.20%) |
Feb 07, 2006 | 31.95 | 32.20 | 30.91 | 31.30 | 2,258,000 | -0.55(-1.73%) |
Feb 06, 2006 | 32.04 | 32.57 | 31.62 | 31.84 | 5,161,600 | +0.33(+1.05%) |
Feb 03, 2006 | 31.72 | 31.97 | 31.38 | 31.52 | 2,284,800 | -0.21(-0.66%) |
Feb 02, 2006 | 32.44 | 32.62 | 31.64 | 31.73 | 3,237,200 | -0.77(-2.38%) |
Feb 01, 2006 | 31.84 | 32.90 | 31.80 | 32.50 | 4,042,400 | +0.20(+0.60%) |
Jan 31, 2006 | 31.46 | 32.39 | 31.29 | 32.30 | 3,937,600 | +0.80(+2.56%) |
Jan 30, 2006 | 31.84 | 31.84 | 31.41 | 31.50 | 2,091,600 | -0.25(-0.77%) |
Jan 27, 2006 | 32.04 | 32.90 | 31.34 | 31.75 | 3,371,200 | -0.09(-0.28%) |
Jan 26, 2006 | 31.30 | 32.22 | 31.10 | 31.84 | 4,150,800 | +0.76(+2.43%) |
Jan 25, 2006 | 30.70 | 31.50 | 30.45 | 31.08 | 4,666,800 | +0.64(+2.12%) |
Jan 24, 2006 | 30.68 | 30.96 | 29.99 | 30.43 | 5,743,600 | -0.04(-0.11%) |
Jan 23, 2006 | 30.73 | 31.23 | 29.52 | 30.47 | 4,917,600 | -0.33(-1.06%) |
Jan 20, 2006 | 30.41 | 31.85 | 30.40 | 30.80 | 17,799,600 | +1.04(+3.50%) |
Jan 19, 2006 | 29.36 | 29.96 | 29.27 | 29.75 | 12,674,400 | +0.66(+2.29%) |
Jan 18, 2006 | 28.10 | 29.42 | 28.10 | 29.09 | 4,534,800 | +0.16(+0.54%) |
Jan 17, 2006 | 29.05 | 29.21 | 28.77 | 28.93 | 1,955,600 | -0.22(-0.75%) |
Jan 13, 2006 | 29.25 | 29.68 | 29.06 | 29.16 | 2,244,400 | -0.21(-0.73%) |
Jan 12, 2006 | 29.11 | 30.02 | 28.77 | 29.37 | 4,080,800 | +0.25(+0.86%) |
Jan 11, 2006 | 29.75 | 29.81 | 28.28 | 29.12 | 17,172,000 | -2.65(-8.36%) |
Jan 10, 2006 | 31.73 | 32.41 | 31.02 | 31.77 | 5,684,000 | -0.03(-0.09%) |
Jan 09, 2006 | 32.00 | 32.20 | 31.52 | 31.80 | 4,101,200 | -0.29(-0.89%) |
Jan 06, 2006 | 32.24 | 32.24 | 31.61 | 32.09 | 5,836,800 | -0.02(-0.08%) |
Jan 05, 2006 | 32.05 | 32.25 | 31.84 | 32.12 | 6,156,400 | +0.25(+0.78%) |
Jan 04, 2006 | 31.02 | 32.00 | 30.64 | 31.86 | 5,720,400 | +0.97(+3.14%) |