Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 27.57 | 27.65 | 27.48 | 27.50 | 11,106,400 | -0.05(-0.18%) |
Dec 28, 2006 | 27.62 | 27.66 | 27.44 | 27.55 | 11,898,440 | -0.05(-0.19%) |
Dec 27, 2006 | 27.41 | 27.61 | 27.30 | 27.61 | 23,268,854 | +0.39(+1.42%) |
Dec 26, 2006 | 26.96 | 27.26 | 26.93 | 27.22 | 7,873,070 | +0.25(+0.93%) |
Dec 22, 2006 | 26.98 | 27.00 | 26.75 | 26.97 | 13,257,526 | +0.10(+0.36%) |
Dec 21, 2006 | 26.92 | 26.98 | 26.73 | 26.87 | 20,626,646 | -0.05(-0.18%) |
Dec 20, 2006 | 26.91 | 26.97 | 26.82 | 26.92 | 18,294,116 | -0.08(-0.31%) |
Dec 19, 2006 | 26.88 | 27.10 | 26.64 | 27.00 | 44,250,424 | -0.17(-0.63%) |
Dec 18, 2006 | 27.39 | 27.55 | 27.15 | 27.18 | 16,727,472 | -0.19(-0.70%) |
Dec 15, 2006 | 27.45 | 27.45 | 27.27 | 27.37 | 16,104,384 | +0.12(+0.44%) |
Dec 14, 2006 | 26.94 | 27.26 | 26.93 | 27.25 | 16,588,408 | +0.46(+1.71%) |
Dec 13, 2006 | 26.71 | 26.82 | 26.67 | 26.79 | 13,690,491 | +0.14(+0.54%) |
Dec 12, 2006 | 26.80 | 26.84 | 26.47 | 26.64 | 27,417,096 | -0.33(-1.21%) |
Dec 11, 2006 | 27.00 | 27.02 | 26.86 | 26.97 | 9,411,901 | +0.01(+0.04%) |
Dec 08, 2006 | 27.00 | 27.15 | 26.86 | 26.96 | 15,440,200 | -0.12(-0.44%) |
Dec 07, 2006 | 27.17 | 27.28 | 26.95 | 27.08 | 22,023,924 | -0.10(-0.35%) |
Dec 06, 2006 | 27.11 | 27.30 | 27.08 | 27.17 | 15,301,137 | -0.19(-0.69%) |
Dec 05, 2006 | 26.99 | 27.38 | 26.94 | 27.36 | 44,748,560 | +0.47(+1.75%) |
Dec 04, 2006 | 26.50 | 26.95 | 26.45 | 26.89 | 22,987,820 | +0.55(+2.08%) |
Dec 01, 2006 | 26.35 | 26.63 | 26.14 | 26.34 | 40,193,088 | -0.11(-0.41%) |
Nov 30, 2006 | 26.40 | 26.64 | 26.31 | 26.45 | 19,134,724 | +0.12(+0.45%) |
Nov 29, 2006 | 26.09 | 26.44 | 26.09 | 26.33 | 31,697,346 | +0.42(+1.62%) |
Nov 28, 2006 | 25.76 | 25.91 | 25.57 | 25.91 | 39,574,152 | +0.15(+0.58%) |
Nov 27, 2006 | 26.46 | 26.46 | 25.76 | 25.76 | 36,968,060 | -0.50(-1.89%) |
Nov 24, 2006 | 26.11 | 26.33 | 26.10 | 26.26 | 8,668,845 | -0.00(-0.02%) |
Nov 22, 2006 | 26.16 | 26.35 | 26.07 | 26.27 | 26,018,574 | +0.18(+0.70%) |
Nov 21, 2006 | 25.78 | 26.08 | 25.78 | 26.08 | 27,750,018 | +0.41(+1.60%) |
Nov 20, 2006 | 25.62 | 25.83 | 25.57 | 25.67 | 26,723,024 | -0.10(-0.39%) |
Nov 17, 2006 | 25.70 | 25.77 | 25.57 | 25.77 | 22,580,592 | -0.03(-0.11%) |
Nov 16, 2006 | 26.13 | 26.14 | 25.79 | 25.80 | 24,939,276 | -0.26(-1.01%) |
Nov 15, 2006 | 25.99 | 26.09 | 25.87 | 26.07 | 13,411,949 | +0.05(+0.19%) |
Nov 14, 2006 | 25.77 | 26.04 | 25.74 | 26.02 | 18,677,266 | +0.40(+1.56%) |
Nov 13, 2006 | 25.48 | 25.63 | 25.41 | 25.62 | 10,723,249 | +0.09(+0.34%) |
Nov 10, 2006 | 25.59 | 25.66 | 25.45 | 25.53 | 10,688,795 | +0.04(+0.14%) |
Nov 09, 2006 | 25.57 | 25.78 | 25.47 | 25.49 | 18,628,698 | +0.09(+0.34%) |
Nov 08, 2006 | 25.18 | 25.50 | 25.13 | 25.41 | 18,275,436 | +0.06(+0.26%) |
Nov 07, 2006 | 25.47 | 25.58 | 25.32 | 25.34 | 24,208,674 | -0.11(-0.43%) |
Nov 06, 2006 | 25.06 | 25.47 | 25.06 | 25.45 | 24,572,314 | +0.59(+2.37%) |
Nov 03, 2006 | 24.92 | 25.54 | 24.82 | 24.86 | 19,483,420 | +0.08(+0.31%) |
Nov 02, 2006 | 24.71 | 24.87 | 24.66 | 24.78 | 15,369,631 | +0.08(+0.31%) |
Nov 01, 2006 | 25.03 | 25.13 | 24.71 | 24.71 | 29,777,440 | -0.25(-1.00%) |
Oct 31, 2006 | 24.69 | 24.96 | 24.55 | 24.96 | 21,639,526 | +0.47(+1.92%) |
Oct 30, 2006 | 24.49 | 24.49 | 24.22 | 24.49 | 18,010,592 | -0.08(-0.34%) |
Oct 27, 2006 | 24.81 | 24.90 | 24.56 | 24.57 | 23,144,318 | -0.42(-1.67%) |
Oct 26, 2006 | 25.05 | 25.06 | 24.84 | 24.99 | 19,403,302 | +0.06(+0.24%) |
Oct 25, 2006 | 24.70 | 24.93 | 24.65 | 24.93 | 18,582,620 | +0.29(+1.16%) |
Oct 24, 2006 | 24.53 | 24.64 | 24.46 | 24.64 | 19,216,086 | +0.14(+0.57%) |
Oct 23, 2006 | 24.49 | 24.57 | 24.30 | 24.50 | 15,137,997 | -0.02(-0.09%) |
Oct 20, 2006 | 24.72 | 24.72 | 24.44 | 24.52 | 11,783,868 | -0.12(-0.47%) |
Oct 19, 2006 | 24.52 | 24.66 | 24.41 | 24.64 | 24,509,632 | +0.11(+0.44%) |
Oct 18, 2006 | 24.57 | 25.49 | 24.39 | 24.53 | 18,068,708 | +0.24(+0.98%) |
Oct 17, 2006 | 24.40 | 24.51 | 24.17 | 24.29 | 30,826,850 | -0.32(-1.31%) |
Oct 16, 2006 | 24.58 | 24.68 | 24.55 | 24.61 | 16,871,102 | +0.07(+0.27%) |
Oct 13, 2006 | 24.43 | 24.66 | 24.40 | 24.55 | 27,867,496 | +0.14(+0.59%) |
Oct 12, 2006 | 23.88 | 24.45 | 23.88 | 24.40 | 40,688,736 | +0.58(+2.44%) |
Oct 11, 2006 | 23.80 | 24.01 | 23.74 | 23.82 | 20,742,048 | -0.13(-0.53%) |
Oct 10, 2006 | 23.73 | 23.95 | 23.72 | 23.95 | 14,734,505 | +0.21(+0.90%) |
Oct 09, 2006 | 23.61 | 23.88 | 23.59 | 23.74 | 19,429,454 | -0.09(-0.37%) |
Oct 06, 2006 | 23.79 | 23.88 | 23.66 | 23.82 | 30,828,926 | -0.06(-0.25%) |
Oct 05, 2006 | 23.57 | 24.10 | 23.57 | 23.89 | 32,434,590 | +0.31(+1.33%) |
Oct 04, 2006 | 22.86 | 23.61 | 22.86 | 23.57 | 44,675,084 | +0.61(+2.68%) |
Oct 03, 2006 | 23.14 | 23.20 | 22.96 | 22.96 | 36,529,284 | -0.32(-1.36%) |
Oct 02, 2006 | 23.21 | 23.55 | 23.13 | 23.27 | 20,329,840 | -0.04(-0.17%) |
Sep 29, 2006 | 23.40 | 23.48 | 23.28 | 23.31 | 19,454,776 | -0.19(-0.80%) |
Sep 28, 2006 | 23.40 | 23.50 | 23.28 | 23.50 | 24,615,486 | +0.19(+0.81%) |
Sep 27, 2006 | 23.37 | 23.39 | 23.17 | 23.31 | 41,855,208 | -0.05(-0.23%) |
Sep 26, 2006 | 23.02 | 23.37 | 22.96 | 23.36 | 32,694,038 | +0.27(+1.18%) |
Sep 25, 2006 | 22.94 | 23.09 | 22.54 | 23.09 | 40,721,116 | +0.27(+1.16%) |
Sep 22, 2006 | 22.95 | 22.99 | 22.73 | 22.83 | 35,332,092 | -0.29(-1.27%) |
Sep 21, 2006 | 23.62 | 23.67 | 23.07 | 23.12 | 55,908,096 | -0.58(-2.44%) |
Sep 20, 2006 | 23.36 | 23.75 | 23.36 | 23.70 | 54,922,196 | +0.48(+2.05%) |
Sep 19, 2006 | 23.59 | 23.64 | 22.87 | 23.22 | 49,032,960 | -0.36(-1.54%) |
Sep 18, 2006 | 23.58 | 23.77 | 23.39 | 23.59 | 23,736,688 | +0.26(+1.13%) |
Sep 15, 2006 | 23.37 | 23.44 | 23.18 | 23.32 | 23,837,976 | +0.14(+0.59%) |
Sep 14, 2006 | 23.34 | 23.34 | 23.18 | 23.19 | 18,595,074 | -0.19(-0.82%) |
Sep 13, 2006 | 22.98 | 23.44 | 22.98 | 23.38 | 23,609,662 | +0.34(+1.50%) |
Sep 12, 2006 | 22.80 | 23.10 | 22.77 | 23.03 | 23,957,114 | +0.39(+1.71%) |
Sep 11, 2006 | 22.85 | 22.89 | 22.48 | 22.65 | 39,323,008 | -0.50(-2.15%) |
Sep 08, 2006 | 23.09 | 23.19 | 23.07 | 23.15 | 13,931,673 | +0.19(+0.82%) |
Sep 07, 2006 | 23.04 | 23.22 | 22.90 | 22.96 | 31,321,668 | -0.27(-1.14%) |
Sep 06, 2006 | 23.75 | 23.75 | 23.22 | 23.22 | 21,400,006 | -0.69(-2.87%) |
Sep 05, 2006 | 23.91 | 23.99 | 23.88 | 23.91 | 16,420,702 | +0.13(+0.55%) |
Sep 01, 2006 | 23.56 | 23.84 | 23.53 | 23.78 | 14,976,102 | +0.26(+1.12%) |
Aug 31, 2006 | 23.60 | 23.64 | 23.45 | 23.52 | 9,278,234 | -0.07(-0.29%) |
Aug 30, 2006 | 23.47 | 23.61 | 23.45 | 23.58 | 13,803,817 | +0.10(+0.43%) |
Aug 29, 2006 | 23.44 | 23.50 | 23.25 | 23.48 | 17,990,252 | +0.08(+0.34%) |
Aug 28, 2006 | 23.13 | 23.40 | 23.05 | 23.40 | 16,639,882 | +0.26(+1.13%) |
Aug 25, 2006 | 23.08 | 23.31 | 23.07 | 23.14 | 21,768,628 | +0.07(+0.28%) |
Aug 24, 2006 | 23.28 | 23.28 | 22.99 | 23.08 | 27,419,172 | -0.06(-0.27%) |
Aug 23, 2006 | 23.56 | 23.62 | 23.11 | 23.14 | 22,983,254 | -0.43(-1.81%) |
Aug 22, 2006 | 23.56 | 23.69 | 23.42 | 23.56 | 18,284,568 | -0.01(-0.03%) |
Aug 21, 2006 | 23.49 | 23.57 | 23.44 | 23.57 | 11,362,941 | -0.12(-0.52%) |
Aug 18, 2006 | 23.87 | 23.87 | 23.50 | 23.69 | 21,264,678 | -0.23(-0.95%) |
Aug 17, 2006 | 23.80 | 24.09 | 23.78 | 23.92 | 19,642,824 | +0.03(+0.14%) |
Aug 16, 2006 | 23.84 | 23.95 | 23.73 | 23.89 | 23,459,806 | +0.23(+0.98%) |
Aug 15, 2006 | 23.44 | 23.67 | 23.33 | 23.66 | 21,621,676 | +0.57(+2.45%) |
Aug 14, 2006 | 23.25 | 23.39 | 23.01 | 23.09 | 18,299,928 | +0.09(+0.40%) |
Aug 11, 2006 | 23.15 | 23.21 | 22.96 | 23.00 | 13,848,234 | -0.28(-1.21%) |
Aug 10, 2006 | 22.98 | 23.28 | 22.97 | 23.28 | 23,254,740 | +0.24(+1.02%) |
Aug 09, 2006 | 23.46 | 23.49 | 23.02 | 23.04 | 22,783,584 | +0.09(+0.38%) |
Aug 08, 2006 | 23.10 | 23.40 | 22.95 | 22.96 | 29,316,248 | +0.00(+0.00%) |
Aug 07, 2006 | 23.07 | 23.26 | 22.89 | 22.96 | 14,129,267 | -0.14(-0.63%) |
Aug 04, 2006 | 23.38 | 23.55 | 22.97 | 23.10 | 18,331,890 | +0.05(+0.21%) |
Aug 03, 2006 | 22.91 | 23.13 | 22.81 | 23.05 | 27,996,182 | -0.02(-0.10%) |
Aug 02, 2006 | 23.02 | 23.27 | 22.96 | 23.08 | 16,279,978 | +0.30(+1.32%) |
Aug 01, 2006 | 23.07 | 23.07 | 22.67 | 22.78 | 17,857,830 | -0.37(-1.61%) |
Jul 31, 2006 | 23.10 | 23.24 | 22.99 | 23.15 | 16,681,394 | -0.22(-0.96%) |
Jul 28, 2006 | 22.98 | 23.43 | 22.91 | 23.37 | 27,060,512 | +0.49(+2.15%) |
Jul 27, 2006 | 22.82 | 23.26 | 22.73 | 22.88 | 36,926,136 | +0.31(+1.38%) |
Jul 26, 2006 | 22.50 | 22.66 | 22.36 | 22.57 | 29,252,320 | -0.10(-0.42%) |
Jul 25, 2006 | 22.43 | 22.80 | 22.36 | 22.67 | 33,336,636 | +0.06(+0.27%) |
Jul 24, 2006 | 22.16 | 22.70 | 21.98 | 22.61 | 40,949,428 | +0.97(+4.50%) |
Jul 21, 2006 | 22.13 | 22.23 | 21.54 | 21.64 | 24,010,248 | -0.43(-1.94%) |
Jul 20, 2006 | 22.69 | 22.69 | 21.95 | 22.06 | 36,788,732 | -0.65(-2.87%) |
Jul 19, 2006 | 21.56 | 22.72 | 21.45 | 22.72 | 62,909,424 | +1.32(+6.17%) |
Jul 18, 2006 | 21.37 | 21.50 | 20.97 | 21.40 | 39,755,144 | +0.29(+1.39%) |
Jul 17, 2006 | 21.39 | 21.48 | 21.03 | 21.10 | 20,308,254 | -0.34(-1.57%) |
Jul 14, 2006 | 21.47 | 21.56 | 21.14 | 21.44 | 36,601,100 | +0.11(+0.51%) |
Jul 13, 2006 | 21.78 | 22.03 | 21.33 | 21.33 | 40,780,476 | -0.88(-3.96%) |
Jul 12, 2006 | 22.52 | 22.71 | 22.21 | 22.21 | 18,893,126 | -0.51(-2.23%) |
Jul 11, 2006 | 22.43 | 22.76 | 22.23 | 22.72 | 26,794,424 | +0.11(+0.48%) |
Jul 10, 2006 | 22.55 | 22.86 | 22.47 | 22.61 | 20,044,240 | +0.18(+0.81%) |
Jul 07, 2006 | 22.68 | 22.79 | 22.32 | 22.43 | 20,490,074 | -0.43(-1.90%) |
Jul 06, 2006 | 22.58 | 22.87 | 22.48 | 22.86 | 18,457,670 | +0.46(+2.04%) |
Jul 05, 2006 | 22.83 | 22.83 | 22.33 | 22.40 | 19,553,160 | -0.72(-3.10%) |
Jul 03, 2006 | 23.03 | 23.15 | 22.87 | 23.12 | 13,106,424 | +0.50(+2.22%) |
Jun 30, 2006 | 22.69 | 22.84 | 22.39 | 22.62 | 22,453,152 | +0.02(+0.11%) |
Jun 29, 2006 | 21.57 | 22.60 | 21.54 | 22.60 | 50,262,948 | +1.27(+5.94%) |
Jun 28, 2006 | 21.13 | 21.34 | 20.96 | 21.33 | 22,944,648 | +0.65(+3.13%) |
Jun 27, 2006 | 21.20 | 21.42 | 20.68 | 20.68 | 24,651,186 | -0.40(-1.89%) |
Jun 26, 2006 | 21.17 | 21.17 | 20.91 | 21.08 | 9,183,173 | +0.00(+0.00%) |
Jun 23, 2006 | 21.11 | 21.19 | 20.72 | 21.08 | 17,971,156 | -0.04(-0.17%) |
Jun 22, 2006 | 21.38 | 21.38 | 20.96 | 21.11 | 15,150,035 | -0.39(-1.79%) |
Jun 21, 2006 | 20.80 | 21.58 | 20.77 | 21.50 | 30,097,078 | +0.67(+3.24%) |
Jun 20, 2006 | 20.77 | 21.04 | 20.67 | 20.83 | 27,636,692 | +0.25(+1.23%) |
Jun 19, 2006 | 21.40 | 21.44 | 20.57 | 20.57 | 28,349,030 | -0.79(-3.72%) |
Jun 16, 2006 | 21.30 | 21.54 | 21.03 | 21.37 | 39,884,244 | -0.12(-0.57%) |
Jun 15, 2006 | 20.73 | 21.50 | 20.72 | 21.49 | 57,516,252 | +1.18(+5.82%) |
Jun 14, 2006 | 20.03 | 20.31 | 19.78 | 20.31 | 50,645,684 | +0.57(+2.87%) |
Jun 13, 2006 | 19.78 | 20.15 | 19.60 | 19.74 | 54,864,080 | -0.45(-2.22%) |
Jun 12, 2006 | 20.97 | 21.06 | 20.19 | 20.19 | 32,336,624 | -0.78(-3.72%) |
Jun 09, 2006 | 21.46 | 21.58 | 20.91 | 20.97 | 24,735,038 | -0.28(-1.30%) |
Jun 08, 2006 | 21.09 | 21.36 | 20.45 | 21.25 | 74,461,240 | -0.39(-1.78%) |
Jun 07, 2006 | 21.94 | 22.38 | 21.61 | 21.63 | 35,457,044 | -0.49(-2.20%) |
Jun 06, 2006 | 22.43 | 22.45 | 21.46 | 22.12 | 44,459,224 | -0.16(-0.74%) |
Jun 05, 2006 | 23.04 | 23.13 | 22.28 | 22.28 | 30,416,302 | -0.99(-4.24%) |
Jun 02, 2006 | 23.37 | 23.50 | 22.97 | 23.27 | 29,942,240 | +0.24(+1.02%) |
Jun 01, 2006 | 22.63 | 23.08 | 22.40 | 23.03 | 29,968,394 | +0.46(+2.05%) |
May 31, 2006 | 22.40 | 22.79 | 22.27 | 22.57 | 30,160,176 | +0.37(+1.68%) |
May 30, 2006 | 23.09 | 23.10 | 22.14 | 22.20 | 29,882,050 | -1.00(-4.31%) |
May 26, 2006 | 23.43 | 23.44 | 22.86 | 23.20 | 29,166,806 | -0.07(-0.30%) |
May 25, 2006 | 22.63 | 23.61 | 22.60 | 23.27 | 37,533,864 | +0.95(+4.25%) |
May 24, 2006 | 22.69 | 22.85 | 21.84 | 22.32 | 56,589,716 | -0.16(-0.70%) |
May 23, 2006 | 23.20 | 23.56 | 22.43 | 22.48 | 33,104,172 | -0.25(-1.09%) |
May 22, 2006 | 22.89 | 22.90 | 22.28 | 22.72 | 50,814,220 | -1.12(-4.71%) |
May 19, 2006 | 23.67 | 23.85 | 23.05 | 23.85 | 37,467,444 | +0.50(+2.16%) |
May 18, 2006 | 23.95 | 24.10 | 23.25 | 23.34 | 39,721,104 | -0.46(-1.92%) |
May 17, 2006 | 24.22 | 24.69 | 23.70 | 23.80 | 41,771,772 | -0.85(-3.43%) |
May 16, 2006 | 24.52 | 24.85 | 24.49 | 24.65 | 21,908,522 | +0.12(+0.50%) |
May 15, 2006 | 24.81 | 24.81 | 23.33 | 24.52 | 33,679,104 | -0.60(-2.40%) |
May 12, 2006 | 25.73 | 25.75 | 25.02 | 25.13 | 30,798,208 | -0.67(-2.61%) |
May 11, 2006 | 26.54 | 26.55 | 25.79 | 25.80 | 24,851,686 | -0.67(-2.55%) |
May 10, 2006 | 26.78 | 26.78 | 26.38 | 26.47 | 15,506,204 | -0.29(-1.08%) |
May 09, 2006 | 26.67 | 26.80 | 26.61 | 26.76 | 6,415,601 | +0.02(+0.09%) |
May 08, 2006 | 26.55 | 26.80 | 26.55 | 26.74 | 12,785,125 | +0.19(+0.73%) |
May 05, 2006 | 26.31 | 26.55 | 26.29 | 26.55 | 13,649,810 | +0.42(+1.61%) |
May 04, 2006 | 25.92 | 26.26 | 25.92 | 26.13 | 12,415,673 | +0.25(+0.98%) |
May 03, 2006 | 25.99 | 26.00 | 25.68 | 25.87 | 12,782,219 | +0.03(+0.11%) |
May 02, 2006 | 25.66 | 25.89 | 25.54 | 25.84 | 11,567,593 | +0.45(+1.76%) |
May 01, 2006 | 25.52 | 25.68 | 25.39 | 25.40 | 9,975,212 | -0.01(-0.03%) |
Apr 28, 2006 | 25.10 | 25.44 | 25.10 | 25.40 | 11,467,550 | +0.25(+0.98%) |
Apr 27, 2006 | 25.08 | 26.39 | 25.01 | 25.16 | 16,788,494 | -0.40(-1.57%) |
Apr 26, 2006 | 25.30 | 25.60 | 25.26 | 25.56 | 14,044,999 | +0.49(+1.97%) |
Apr 25, 2006 | 25.33 | 25.53 | 25.03 | 25.07 | 17,402,448 | -0.35(-1.37%) |
Apr 24, 2006 | 25.65 | 25.65 | 25.24 | 25.41 | 13,619,921 | -0.34(-1.31%) |
Apr 21, 2006 | 26.01 | 26.01 | 25.57 | 25.75 | 9,917,926 | +0.20(+0.78%) |
Apr 20, 2006 | 25.68 | 25.78 | 25.31 | 25.55 | 16,947,482 | -0.09(-0.36%) |
Apr 19, 2006 | 25.53 | 25.67 | 25.28 | 25.64 | 16,082,383 | +0.16(+0.61%) |
Apr 18, 2006 | 25.02 | 25.51 | 24.92 | 25.49 | 31,484,392 | +0.82(+3.32%) |
Apr 17, 2006 | 24.54 | 24.77 | 24.53 | 24.67 | 17,320,670 | +0.29(+1.19%) |
Apr 13, 2006 | 24.26 | 24.46 | 24.13 | 24.38 | 12,571,341 | +0.12(+0.48%) |
Apr 12, 2006 | 24.15 | 24.28 | 24.11 | 24.26 | 10,270,774 | +0.10(+0.42%) |
Apr 11, 2006 | 24.63 | 24.63 | 24.09 | 24.16 | 24,441,552 | -0.17(-0.69%) |
Apr 10, 2006 | 24.52 | 24.76 | 24.30 | 24.33 | 14,716,655 | -0.08(-0.35%) |
Apr 07, 2006 | 24.87 | 24.93 | 24.35 | 24.41 | 17,353,466 | -0.38(-1.53%) |
Apr 06, 2006 | 24.84 | 24.96 | 24.52 | 24.79 | 29,926,882 | -0.13(-0.51%) |
Apr 05, 2006 | 24.69 | 24.92 | 24.67 | 24.92 | 17,511,624 | +0.25(+1.03%) |
Apr 04, 2006 | 24.54 | 24.75 | 24.46 | 24.67 | 17,824,206 | +0.14(+0.59%) |
Apr 03, 2006 | 24.16 | 24.62 | 24.15 | 24.52 | 24,737,114 | +0.67(+2.83%) |
Mar 31, 2006 | 23.99 | 24.20 | 23.73 | 23.85 | 25,233,592 | -0.04(-0.15%) |
Mar 30, 2006 | 23.79 | 24.18 | 23.66 | 23.89 | 23,310,364 | +0.12(+0.51%) |
Mar 29, 2006 | 23.49 | 23.79 | 23.34 | 23.76 | 15,646,512 | +0.45(+1.91%) |
Mar 28, 2006 | 23.54 | 23.68 | 23.25 | 23.32 | 21,724,626 | -0.43(-1.83%) |
Mar 27, 2006 | 23.61 | 23.79 | 23.54 | 23.75 | 10,550,977 | +0.14(+0.61%) |
Mar 24, 2006 | 23.36 | 23.78 | 23.36 | 23.61 | 10,175,713 | +0.20(+0.86%) |
Mar 23, 2006 | 23.61 | 23.76 | 23.39 | 23.41 | 13,957,825 | -0.22(-0.93%) |
Mar 22, 2006 | 23.34 | 23.68 | 23.17 | 23.62 | 15,565,565 | +0.26(+1.10%) |
Mar 21, 2006 | 23.85 | 23.85 | 23.25 | 23.37 | 24,002,362 | -0.48(-2.02%) |
Mar 20, 2006 | 23.82 | 23.95 | 23.71 | 23.85 | 11,388,263 | +0.13(+0.57%) |
Mar 17, 2006 | 23.71 | 23.98 | 23.56 | 23.71 | 7,436,369 | +0.17(+0.71%) |
Mar 16, 2006 | 23.75 | 23.77 | 23.54 | 23.55 | 23,758,688 | -0.21(-0.89%) |
Mar 15, 2006 | 23.42 | 23.76 | 23.38 | 23.76 | 20,719,632 | +0.27(+1.16%) |
Mar 14, 2006 | 22.72 | 23.49 | 22.72 | 23.49 | 28,578,174 | +0.71(+3.12%) |
Mar 13, 2006 | 23.01 | 23.10 | 22.76 | 22.78 | 27,586,878 | -0.02(-0.11%) |
Mar 10, 2006 | 22.75 | 22.88 | 22.40 | 22.80 | 25,659,084 | +0.47(+2.10%) |
Mar 09, 2006 | 22.69 | 22.90 | 22.26 | 22.33 | 29,018,194 | -0.23(-1.01%) |
Mar 08, 2006 | 22.40 | 22.60 | 22.04 | 22.56 | 44,797,960 | +0.13(+0.59%) |
Mar 07, 2006 | 23.04 | 23.04 | 22.32 | 22.43 | 45,017,972 | -0.84(-3.59%) |
Mar 06, 2006 | 23.80 | 23.80 | 23.18 | 23.26 | 16,278,732 | -0.34(-1.46%) |
Mar 03, 2006 | 23.72 | 23.90 | 23.59 | 23.61 | 20,993,192 | -0.40(-1.67%) |
Mar 02, 2006 | 23.91 | 24.03 | 23.80 | 24.01 | 14,033,376 | +0.02(+0.08%) |
Mar 01, 2006 | 23.44 | 24.29 | 23.44 | 23.99 | 13,186,956 | +0.65(+2.77%) |
Feb 28, 2006 | 23.97 | 23.90 | 23.29 | 23.34 | 29,041,856 | -0.62(-2.60%) |
Feb 27, 2006 | 23.78 | 24.05 | 23.78 | 23.97 | 7,077,710 | +0.22(+0.91%) |
Feb 24, 2006 | 23.76 | 23.89 | 23.70 | 23.75 | 10,012,157 | +0.05(+0.19%) |
Feb 23, 2006 | 23.87 | 23.90 | 23.65 | 23.70 | 11,769,754 | -0.01(-0.03%) |
Feb 22, 2006 | 23.78 | 23.90 | 23.60 | 23.71 | 11,815,832 | +0.13(+0.54%) |
Feb 21, 2006 | 24.03 | 24.03 | 23.58 | 23.58 | 13,223,902 | -0.21(-0.88%) |
Feb 17, 2006 | 23.83 | 23.89 | 23.73 | 23.79 | 8,783,417 | -0.03(-0.13%) |
Feb 16, 2006 | 23.46 | 23.83 | 23.37 | 23.82 | 14,619,933 | +0.60(+2.59%) |
Feb 15, 2006 | 23.29 | 23.61 | 23.01 | 23.22 | 25,903,172 | -0.12(-0.52%) |
Feb 14, 2006 | 22.99 | 23.37 | 22.69 | 23.34 | 20,468,902 | +0.58(+2.53%) |
Feb 13, 2006 | 23.15 | 23.20 | 22.76 | 22.77 | 17,989,836 | -0.58(-2.47%) |
Feb 10, 2006 | 23.59 | 23.63 | 23.10 | 23.34 | 14,653,973 | -0.04(-0.15%) |
Feb 09, 2006 | 23.49 | 23.69 | 23.36 | 23.38 | 13,201,485 | +0.06(+0.26%) |
Feb 08, 2006 | 23.01 | 23.46 | 23.01 | 23.32 | 18,074,934 | +0.10(+0.45%) |
Feb 07, 2006 | 23.61 | 23.70 | 23.16 | 23.22 | 17,734,126 | -0.66(-2.75%) |
Feb 06, 2006 | 23.70 | 23.87 | 23.55 | 23.87 | 9,844,451 | +0.55(+2.38%) |
Feb 03, 2006 | 23.25 | 23.64 | 23.05 | 23.32 | 18,326,494 | -0.32(-1.37%) |
Feb 02, 2006 | 24.10 | 24.13 | 23.50 | 23.64 | 19,652,786 | -0.62(-2.57%) |
Feb 01, 2006 | 24.31 | 24.33 | 24.13 | 24.27 | 13,770,193 | -0.01(-0.05%) |
Jan 31, 2006 | 24.16 | 24.30 | 23.97 | 24.28 | 14,621,594 | +0.16(+0.66%) |
Jan 30, 2006 | 24.09 | 24.20 | 24.02 | 24.12 | 12,037,503 | -0.11(-0.47%) |
Jan 27, 2006 | 24.09 | 24.42 | 24.00 | 24.23 | 15,945,395 | +0.27(+1.15%) |
Jan 26, 2006 | 23.54 | 23.96 | 23.53 | 23.96 | 10,896,352 | +0.55(+2.37%) |
Jan 25, 2006 | 23.62 | 24.01 | 23.31 | 23.40 | 10,369,986 | +0.01(+0.05%) |
Jan 24, 2006 | 23.05 | 23.39 | 22.98 | 23.39 | 15,049,992 | +0.36(+1.57%) |
Jan 23, 2006 | 22.65 | 23.03 | 22.60 | 23.03 | 18,942,940 | +0.65(+2.91%) |
Jan 20, 2006 | 23.19 | 23.21 | 22.38 | 22.38 | 23,996,964 | -0.69(-2.98%) |
Jan 19, 2006 | 22.64 | 23.10 | 22.64 | 23.07 | 18,999,396 | +0.72(+3.23%) |
Jan 18, 2006 | 21.98 | 22.57 | 21.98 | 22.34 | 22,376,356 | -0.01(-0.05%) |
Jan 17, 2006 | 22.52 | 22.64 | 22.29 | 22.36 | 22,424,094 | -0.40(-1.75%) |
Jan 13, 2006 | 22.79 | 22.87 | 22.68 | 22.75 | 7,613,623 | +0.02(+0.11%) |
Jan 12, 2006 | 23.10 | 23.10 | 22.69 | 22.73 | 11,152,063 | -0.32(-1.39%) |
Jan 11, 2006 | 22.84 | 23.05 | 22.64 | 23.05 | 9,943,663 | +0.27(+1.17%) |
Jan 10, 2006 | 22.83 | 22.89 | 22.59 | 22.78 | 8,845,684 | -0.28(-1.20%) |
Jan 09, 2006 | 23.01 | 23.10 | 22.75 | 23.06 | 9,608,250 | +0.22(+0.98%) |
Jan 06, 2006 | 22.66 | 22.88 | 22.49 | 22.83 | 8,757,265 | +0.47(+2.09%) |
Jan 05, 2006 | 22.23 | 22.37 | 22.14 | 22.37 | 6,688,332 | +0.11(+0.51%) |
Jan 04, 2006 | 22.16 | 22.32 | 22.16 | 22.25 | 12,577,153 | +0.20(+0.91%) |