Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 30.30 | 30.37 | 29.89 | 29.98 | 2,309,229 | -0.42(-1.38%) |
Dec 28, 2006 | 30.45 | 30.46 | 30.20 | 30.39 | 1,283,853 | -0.01(-0.02%) |
Dec 27, 2006 | 30.30 | 30.44 | 30.23 | 30.40 | 1,530,642 | +0.20(+0.66%) |
Dec 26, 2006 | 29.90 | 30.26 | 29.88 | 30.20 | 1,436,471 | +0.24(+0.81%) |
Dec 22, 2006 | 30.19 | 30.20 | 29.85 | 29.96 | 2,536,054 | -0.16(-0.53%) |
Dec 21, 2006 | 30.26 | 30.26 | 29.93 | 30.12 | 5,554,917 | -0.05(-0.18%) |
Dec 20, 2006 | 30.11 | 30.32 | 30.06 | 30.17 | 2,903,151 | -0.01(-0.03%) |
Dec 19, 2006 | 30.00 | 30.23 | 29.90 | 30.18 | 4,169,405 | +0.03(+0.10%) |
Dec 18, 2006 | 30.11 | 30.42 | 30.07 | 30.15 | 3,403,558 | +0.04(+0.13%) |
Dec 15, 2006 | 30.00 | 30.21 | 29.98 | 30.11 | 7,469,730 | +0.11(+0.38%) |
Dec 14, 2006 | 29.79 | 30.02 | 29.69 | 30.00 | 6,784,921 | +0.11(+0.36%) |
Dec 13, 2006 | 29.91 | 30.00 | 29.78 | 29.89 | 4,848,698 | +0.05(+0.15%) |
Dec 12, 2006 | 29.69 | 29.91 | 29.65 | 29.85 | 5,072,240 | +0.02(+0.08%) |
Dec 11, 2006 | 29.69 | 29.83 | 29.48 | 29.82 | 7,197,067 | +0.02(+0.05%) |
Dec 08, 2006 | 29.82 | 29.91 | 29.73 | 29.81 | 7,516,225 | -0.11(-0.38%) |
Dec 07, 2006 | 29.96 | 30.31 | 29.82 | 29.92 | 10,269,780 | -0.16(-0.53%) |
Dec 06, 2006 | 30.04 | 30.22 | 29.98 | 30.08 | 9,111,750 | -0.10(-0.33%) |
Dec 05, 2006 | 30.87 | 30.87 | 30.13 | 30.18 | 18,806,258 | -0.08(-0.28%) |
Dec 04, 2006 | 29.39 | 30.32 | 29.31 | 30.26 | 37,111,188 | +3.25(+12.04%) |
Dec 01, 2006 | 26.98 | 27.19 | 26.75 | 27.01 | 4,903,467 | -0.05(-0.17%) |
Nov 30, 2006 | 27.17 | 27.19 | 26.89 | 27.06 | 5,253,096 | -0.11(-0.42%) |
Nov 29, 2006 | 27.04 | 27.27 | 26.95 | 27.17 | 2,457,775 | +0.17(+0.62%) |
Nov 28, 2006 | 26.78 | 27.07 | 26.75 | 27.01 | 4,413,436 | +0.11(+0.42%) |
Nov 27, 2006 | 27.21 | 27.24 | 26.88 | 26.89 | 4,050,279 | -0.37(-1.34%) |
Nov 24, 2006 | 27.29 | 27.34 | 27.20 | 27.26 | 1,804,881 | -0.07(-0.25%) |
Nov 22, 2006 | 27.23 | 27.42 | 27.20 | 27.33 | 4,178,599 | +0.11(+0.39%) |
Nov 21, 2006 | 27.41 | 27.51 | 27.12 | 27.22 | 5,980,985 | -0.28(-1.02%) |
Nov 20, 2006 | 27.30 | 27.61 | 27.27 | 27.50 | 5,601,936 | +0.20(+0.72%) |
Nov 17, 2006 | 27.18 | 27.36 | 27.11 | 27.30 | 5,173,241 | +0.07(+0.25%) |
Nov 16, 2006 | 27.01 | 27.31 | 26.93 | 27.23 | 4,155,746 | +0.37(+1.39%) |
Nov 15, 2006 | 26.68 | 26.93 | 26.67 | 26.86 | 6,114,953 | +0.14(+0.51%) |
Nov 14, 2006 | 26.67 | 26.80 | 26.59 | 26.72 | 5,497,652 | +0.15(+0.57%) |
Nov 13, 2006 | 26.59 | 26.74 | 26.48 | 26.57 | 3,318,712 | +0.00(+0.00%) |
Nov 10, 2006 | 26.63 | 26.67 | 26.47 | 26.57 | 4,734,432 | +0.15(+0.58%) |
Nov 09, 2006 | 26.28 | 26.58 | 26.28 | 26.42 | 7,051,805 | +0.09(+0.35%) |
Nov 08, 2006 | 26.28 | 26.46 | 26.17 | 26.33 | 6,035,360 | -0.13(-0.49%) |
Nov 07, 2006 | 26.19 | 26.57 | 26.10 | 26.46 | 3,858,653 | +0.22(+0.84%) |
Nov 06, 2006 | 25.96 | 26.25 | 25.86 | 26.24 | 4,716,570 | +0.40(+1.56%) |
Nov 03, 2006 | 25.96 | 26.01 | 25.83 | 25.83 | 5,846,755 | +0.04(+0.15%) |
Nov 02, 2006 | 25.60 | 25.80 | 25.51 | 25.80 | 5,075,524 | +0.02(+0.06%) |
Nov 01, 2006 | 26.21 | 26.27 | 25.77 | 25.78 | 3,964,514 | -0.39(-1.48%) |
Oct 31, 2006 | 26.23 | 26.37 | 26.13 | 26.17 | 3,908,563 | -0.04(-0.15%) |
Oct 30, 2006 | 26.21 | 26.34 | 26.15 | 26.21 | 2,222,282 | +0.05(+0.17%) |
Oct 27, 2006 | 26.32 | 26.39 | 26.08 | 26.16 | 4,188,843 | -0.19(-0.72%) |
Oct 26, 2006 | 26.12 | 26.50 | 26.06 | 26.35 | 3,318,581 | +0.22(+0.84%) |
Oct 25, 2006 | 25.78 | 26.18 | 25.73 | 26.13 | 5,245,872 | +0.33(+1.27%) |
Oct 24, 2006 | 25.73 | 25.80 | 25.46 | 25.80 | 5,055,691 | +0.17(+0.65%) |
Oct 23, 2006 | 25.40 | 25.84 | 25.32 | 25.64 | 4,908,852 | +0.07(+0.27%) |
Oct 20, 2006 | 25.88 | 25.88 | 25.35 | 25.57 | 5,394,944 | -0.23(-0.89%) |
Oct 19, 2006 | 25.73 | 26.20 | 25.57 | 25.80 | 10,350,160 | -0.71(-2.67%) |
Oct 18, 2006 | 26.77 | 26.83 | 26.28 | 26.50 | 3,850,642 | -0.11(-0.40%) |
Oct 17, 2006 | 26.69 | 26.87 | 26.23 | 26.61 | 4,129,478 | -0.20(-0.74%) |
Oct 16, 2006 | 26.94 | 27.04 | 26.81 | 26.81 | 2,955,950 | -0.13(-0.48%) |
Oct 13, 2006 | 27.20 | 27.25 | 26.86 | 26.94 | 2,732,408 | -0.20(-0.73%) |
Oct 12, 2006 | 27.31 | 27.35 | 27.02 | 27.14 | 3,376,502 | -0.02(-0.08%) |
Oct 11, 2006 | 27.03 | 27.30 | 26.91 | 27.16 | 2,336,154 | +0.02(+0.06%) |
Oct 10, 2006 | 27.33 | 27.42 | 26.98 | 27.14 | 2,390,397 | -0.01(-0.03%) |
Oct 09, 2006 | 26.88 | 27.19 | 26.87 | 27.15 | 1,868,975 | +0.15(+0.56%) |
Oct 06, 2006 | 27.31 | 27.35 | 26.89 | 27.00 | 2,659,252 | -0.30(-1.12%) |
Oct 05, 2006 | 27.16 | 27.48 | 27.11 | 27.30 | 3,873,232 | +0.15(+0.56%) |
Oct 04, 2006 | 26.90 | 27.20 | 26.79 | 27.15 | 6,290,555 | +0.25(+0.93%) |
Oct 03, 2006 | 26.71 | 27.03 | 26.67 | 26.90 | 3,663,613 | +0.21(+0.80%) |
Oct 02, 2006 | 26.82 | 26.83 | 26.52 | 26.69 | 4,051,855 | -0.16(-0.60%) |
Sep 29, 2006 | 27.07 | 27.23 | 26.85 | 26.85 | 3,339,858 | -0.23(-0.84%) |
Sep 28, 2006 | 27.16 | 27.22 | 27.03 | 27.07 | 3,539,759 | -0.08(-0.31%) |
Sep 27, 2006 | 27.01 | 27.34 | 26.98 | 27.16 | 5,864,880 | +0.34(+1.25%) |
Sep 26, 2006 | 26.72 | 26.89 | 26.57 | 26.82 | 3,372,431 | +0.07(+0.26%) |
Sep 25, 2006 | 26.68 | 26.85 | 26.53 | 26.75 | 3,538,839 | +0.25(+0.95%) |
Sep 22, 2006 | 26.80 | 26.80 | 26.39 | 26.50 | 2,493,894 | -0.17(-0.63%) |
Sep 21, 2006 | 26.86 | 27.00 | 26.55 | 26.67 | 3,457,933 | -0.11(-0.43%) |
Sep 20, 2006 | 26.72 | 26.96 | 26.57 | 26.79 | 3,811,371 | +0.14(+0.51%) |
Sep 19, 2006 | 26.72 | 26.92 | 26.58 | 26.65 | 2,839,057 | -0.06(-0.23%) |
Sep 18, 2006 | 26.82 | 26.85 | 26.51 | 26.71 | 3,903,178 | -0.02(-0.09%) |
Sep 15, 2006 | 26.63 | 26.85 | 26.53 | 26.73 | 4,526,126 | +0.27(+1.04%) |
Sep 14, 2006 | 26.38 | 26.53 | 26.27 | 26.46 | 3,459,247 | +0.04(+0.14%) |
Sep 13, 2006 | 26.03 | 26.50 | 26.01 | 26.42 | 3,749,247 | +0.39(+1.49%) |
Sep 12, 2006 | 25.89 | 26.15 | 25.73 | 26.03 | 6,765,351 | +0.14(+0.56%) |
Sep 11, 2006 | 25.66 | 25.89 | 25.65 | 25.89 | 3,468,966 | +0.11(+0.41%) |
Sep 08, 2006 | 25.75 | 25.86 | 25.51 | 25.78 | 1,405,869 | +0.14(+0.53%) |
Sep 07, 2006 | 25.83 | 25.91 | 25.57 | 25.64 | 2,047,336 | -0.18(-0.71%) |
Sep 06, 2006 | 25.80 | 25.87 | 25.67 | 25.83 | 2,311,593 | -0.09(-0.35%) |
Sep 05, 2006 | 25.89 | 26.04 | 25.80 | 25.92 | 2,841,421 | +0.08(+0.32%) |
Sep 01, 2006 | 25.88 | 25.95 | 25.75 | 25.83 | 1,807,639 | +0.14(+0.53%) |
Aug 31, 2006 | 25.93 | 25.93 | 25.58 | 25.70 | 2,826,185 | -0.19(-0.74%) |
Aug 30, 2006 | 25.98 | 26.18 | 25.86 | 25.89 | 2,999,292 | -0.05(-0.21%) |
Aug 29, 2006 | 25.96 | 26.04 | 25.81 | 25.94 | 3,728,626 | +0.08(+0.32%) |
Aug 28, 2006 | 25.50 | 25.93 | 25.47 | 25.86 | 3,759,097 | +0.41(+1.62%) |
Aug 25, 2006 | 25.61 | 25.66 | 25.39 | 25.45 | 2,364,523 | -0.17(-0.65%) |
Aug 24, 2006 | 25.96 | 26.00 | 25.53 | 25.61 | 2,867,426 | -0.35(-1.35%) |
Aug 23, 2006 | 25.96 | 26.07 | 25.85 | 25.96 | 3,263,024 | -0.06(-0.23%) |
Aug 22, 2006 | 26.04 | 26.15 | 25.95 | 26.02 | 3,757,258 | +0.03(+0.12%) |
Aug 21, 2006 | 26.07 | 26.19 | 25.95 | 25.99 | 2,810,030 | -0.07(-0.26%) |
Aug 18, 2006 | 26.27 | 26.29 | 25.97 | 26.06 | 2,766,819 | -0.15(-0.58%) |
Aug 17, 2006 | 26.24 | 26.28 | 26.06 | 26.21 | 1,632,168 | -0.03(-0.12%) |
Aug 16, 2006 | 26.36 | 26.40 | 25.99 | 26.24 | 3,509,419 | +0.13(+0.50%) |
Aug 15, 2006 | 25.92 | 26.18 | 25.89 | 26.12 | 3,321,208 | +0.42(+1.63%) |
Aug 14, 2006 | 25.89 | 25.99 | 25.51 | 25.70 | 3,129,057 | +0.07(+0.27%) |
Aug 11, 2006 | 25.42 | 25.72 | 25.32 | 25.63 | 4,601,253 | +0.13(+0.51%) |
Aug 10, 2006 | 25.38 | 25.69 | 25.28 | 25.50 | 3,000,474 | +0.16(+0.63%) |
Aug 09, 2006 | 25.77 | 25.98 | 25.31 | 25.34 | 2,545,379 | -0.34(-1.33%) |
Aug 08, 2006 | 26.11 | 26.13 | 25.61 | 25.68 | 3,194,858 | -0.24(-0.94%) |
Aug 07, 2006 | 25.77 | 26.02 | 25.72 | 25.93 | 3,927,476 | +0.21(+0.80%) |
Aug 04, 2006 | 26.02 | 26.27 | 25.69 | 25.72 | 4,099,269 | +0.02(+0.09%) |
Aug 03, 2006 | 25.47 | 25.88 | 25.42 | 25.70 | 3,050,909 | +0.11(+0.45%) |
Aug 02, 2006 | 25.43 | 25.66 | 25.29 | 25.58 | 3,391,212 | +0.19(+0.75%) |
Aug 01, 2006 | 25.53 | 25.64 | 25.28 | 25.39 | 3,229,664 | -0.20(-0.77%) |
Jul 31, 2006 | 25.70 | 25.79 | 25.35 | 25.59 | 2,424,283 | -0.18(-0.71%) |
Jul 28, 2006 | 25.51 | 25.92 | 25.51 | 25.77 | 5,344,246 | +0.29(+1.14%) |
Jul 27, 2006 | 25.77 | 25.89 | 25.47 | 25.48 | 3,416,430 | -0.21(-0.83%) |
Jul 26, 2006 | 25.73 | 25.88 | 25.54 | 25.70 | 2,904,990 | -0.11(-0.44%) |
Jul 25, 2006 | 25.67 | 25.94 | 25.57 | 25.81 | 2,554,836 | +0.14(+0.56%) |
Jul 24, 2006 | 25.28 | 25.75 | 25.28 | 25.67 | 5,090,890 | +0.29(+1.14%) |
Jul 21, 2006 | 25.73 | 25.73 | 24.74 | 25.38 | 17,536,064 | -0.27(-1.04%) |
Jul 20, 2006 | 26.04 | 26.34 | 25.41 | 25.64 | 12,727,424 | -0.30(-1.17%) |
Jul 19, 2006 | 24.93 | 26.10 | 24.85 | 25.95 | 10,410,314 | +1.71(+7.07%) |
Jul 18, 2006 | 24.25 | 24.58 | 23.87 | 24.23 | 3,840,266 | -0.02(-0.06%) |
Jul 17, 2006 | 23.95 | 24.41 | 23.82 | 24.25 | 2,644,147 | +0.30(+1.24%) |
Jul 14, 2006 | 23.97 | 24.19 | 23.93 | 23.95 | 3,240,959 | -0.06(-0.25%) |
Jul 13, 2006 | 24.52 | 24.52 | 23.89 | 24.01 | 3,953,350 | -0.61(-2.47%) |
Jul 12, 2006 | 24.74 | 24.98 | 24.59 | 24.62 | 4,338,966 | -0.03(-0.12%) |
Jul 11, 2006 | 24.57 | 24.71 | 24.28 | 24.65 | 3,402,245 | +0.04(+0.15%) |
Jul 10, 2006 | 24.52 | 24.75 | 24.52 | 24.62 | 2,523,183 | +0.13(+0.53%) |
Jul 07, 2006 | 24.68 | 24.77 | 24.46 | 24.49 | 1,831,937 | -0.25(-1.02%) |
Jul 06, 2006 | 24.73 | 24.84 | 24.54 | 24.74 | 2,320,130 | +0.00(+0.00%) |
Jul 05, 2006 | 24.79 | 24.87 | 24.62 | 24.74 | 3,492,476 | -0.24(-0.98%) |
Jul 03, 2006 | 24.65 | 25.12 | 24.57 | 24.98 | 1,938,061 | +0.46(+1.89%) |
Jun 30, 2006 | 24.71 | 24.92 | 24.50 | 24.52 | 3,734,011 | -0.01(-0.03%) |
Jun 29, 2006 | 24.17 | 24.56 | 23.93 | 24.52 | 4,875,886 | +0.46(+1.93%) |
Jun 28, 2006 | 24.17 | 24.30 | 23.87 | 24.06 | 3,636,951 | -0.05(-0.19%) |
Jun 27, 2006 | 24.30 | 24.43 | 24.11 | 24.11 | 2,480,234 | -0.22(-0.91%) |
Jun 26, 2006 | 24.35 | 24.43 | 24.21 | 24.33 | 2,451,077 | +0.04(+0.16%) |
Jun 23, 2006 | 24.35 | 24.49 | 24.16 | 24.29 | 2,870,447 | -0.14(-0.59%) |
Jun 22, 2006 | 24.37 | 24.62 | 24.33 | 24.43 | 2,815,415 | -0.02(-0.06%) |
Jun 21, 2006 | 24.27 | 24.52 | 24.23 | 24.45 | 5,999,767 | +0.17(+0.69%) |
Jun 20, 2006 | 24.09 | 24.38 | 24.09 | 24.28 | 5,012,611 | +0.22(+0.92%) |
Jun 19, 2006 | 24.36 | 24.38 | 23.93 | 24.06 | 4,522,055 | -0.15(-0.63%) |
Jun 16, 2006 | 24.40 | 24.43 | 24.11 | 24.21 | 4,325,963 | -0.21(-0.87%) |
Jun 15, 2006 | 23.98 | 24.53 | 23.95 | 24.43 | 4,141,955 | +0.59(+2.49%) |
Jun 14, 2006 | 23.72 | 23.88 | 23.46 | 23.83 | 4,393,866 | +0.11(+0.45%) |
Jun 13, 2006 | 23.94 | 24.16 | 23.64 | 23.72 | 5,412,018 | -0.40(-1.67%) |
Jun 12, 2006 | 24.74 | 24.74 | 24.12 | 24.13 | 4,323,074 | -0.54(-2.19%) |
Jun 09, 2006 | 24.91 | 24.97 | 24.64 | 24.67 | 3,716,412 | -0.28(-1.13%) |
Jun 08, 2006 | 24.82 | 24.98 | 24.50 | 24.95 | 3,889,781 | +0.00(+0.00%) |
Jun 07, 2006 | 24.91 | 25.23 | 24.85 | 24.95 | 2,756,969 | +0.04(+0.15%) |
Jun 06, 2006 | 25.01 | 25.13 | 24.77 | 24.91 | 2,968,953 | +0.00(+0.00%) |
Jun 05, 2006 | 25.32 | 25.35 | 24.91 | 24.91 | 4,225,356 | -0.54(-2.12%) |
Jun 02, 2006 | 25.54 | 25.70 | 25.38 | 25.45 | 6,871,868 | -0.08(-0.30%) |
Jun 01, 2006 | 25.30 | 25.56 | 25.28 | 25.53 | 2,558,119 | +0.23(+0.90%) |
May 31, 2006 | 25.22 | 25.38 | 24.71 | 25.30 | 4,205,393 | +0.17(+0.67%) |
May 30, 2006 | 25.20 | 25.31 | 25.10 | 25.13 | 3,364,550 | -0.14(-0.57%) |
May 26, 2006 | 25.32 | 25.41 | 25.16 | 25.28 | 2,001,761 | +0.10(+0.39%) |
May 25, 2006 | 25.01 | 25.20 | 24.90 | 25.18 | 2,462,372 | +0.29(+1.16%) |
May 24, 2006 | 24.92 | 25.16 | 24.48 | 24.89 | 3,664,926 | -0.11(-0.46%) |
May 23, 2006 | 25.39 | 25.48 | 25.00 | 25.00 | 3,131,815 | -0.24(-0.96%) |
May 22, 2006 | 25.16 | 25.39 | 25.11 | 25.25 | 2,866,244 | +0.02(+0.09%) |
May 19, 2006 | 25.30 | 25.51 | 25.12 | 25.22 | 4,117,000 | +0.18(+0.70%) |
May 18, 2006 | 25.26 | 25.38 | 25.00 | 25.05 | 4,261,738 | -0.21(-0.84%) |
May 17, 2006 | 25.36 | 25.43 | 24.94 | 25.26 | 6,393,657 | -0.40(-1.54%) |
May 16, 2006 | 25.91 | 25.95 | 25.62 | 25.66 | 2,833,409 | -0.21(-0.82%) |
May 15, 2006 | 25.97 | 26.04 | 25.82 | 25.87 | 4,864,722 | -0.08(-0.29%) |
May 12, 2006 | 26.11 | 26.28 | 25.91 | 25.95 | 4,088,762 | -0.13(-0.50%) |
May 11, 2006 | 26.51 | 26.63 | 26.06 | 26.08 | 4,178,599 | -0.43(-1.64%) |
May 10, 2006 | 26.82 | 26.82 | 26.32 | 26.51 | 5,789,228 | -0.34(-1.25%) |
May 09, 2006 | 26.75 | 26.86 | 26.65 | 26.85 | 2,340,751 | -0.02(-0.09%) |
May 08, 2006 | 26.95 | 27.06 | 26.73 | 26.87 | 4,193,703 | +0.07(+0.26%) |
May 05, 2006 | 27.03 | 27.07 | 26.74 | 26.80 | 4,422,498 | -0.19(-0.71%) |
May 04, 2006 | 26.63 | 27.03 | 26.61 | 26.99 | 4,960,207 | +0.39(+1.46%) |
May 03, 2006 | 26.34 | 26.66 | 26.19 | 26.60 | 5,248,499 | +0.18(+0.66%) |
May 02, 2006 | 26.64 | 26.72 | 26.29 | 26.43 | 4,112,535 | -0.15(-0.57%) |
May 01, 2006 | 26.72 | 26.97 | 26.50 | 26.58 | 3,844,994 | -0.18(-0.68%) |
Apr 28, 2006 | 26.53 | 26.98 | 26.53 | 26.76 | 4,242,299 | +0.24(+0.92%) |
Apr 27, 2006 | 25.61 | 26.78 | 25.61 | 26.52 | 4,780,007 | +0.28(+1.07%) |
Apr 26, 2006 | 25.91 | 26.31 | 25.89 | 26.24 | 4,081,013 | +0.33(+1.26%) |
Apr 25, 2006 | 25.88 | 26.03 | 25.77 | 25.91 | 3,819,645 | +0.04(+0.15%) |
Apr 24, 2006 | 25.96 | 26.22 | 25.54 | 25.87 | 8,718,779 | -0.18(-0.70%) |
Apr 21, 2006 | 26.59 | 26.59 | 25.94 | 26.05 | 7,775,228 | -0.47(-1.78%) |
Apr 20, 2006 | 26.08 | 26.65 | 25.89 | 26.53 | 10,761,124 | -0.59(-2.16%) |
Apr 19, 2006 | 27.26 | 27.37 | 27.02 | 27.11 | 6,779,010 | -0.07(-0.25%) |
Apr 18, 2006 | 26.47 | 27.49 | 26.43 | 27.18 | 8,303,743 | +0.72(+2.70%) |
Apr 17, 2006 | 26.61 | 26.72 | 26.37 | 26.47 | 4,055,664 | -0.27(-1.00%) |
Apr 13, 2006 | 26.64 | 26.95 | 26.65 | 26.73 | 4,136,701 | +0.09(+0.34%) |
Apr 12, 2006 | 26.41 | 27.02 | 26.34 | 26.64 | 9,003,131 | +0.23(+0.86%) |
Apr 11, 2006 | 26.84 | 27.00 | 26.23 | 26.41 | 8,674,517 | -0.27(-1.00%) |
Apr 10, 2006 | 27.10 | 27.33 | 26.42 | 26.68 | 17,668,586 | -1.36(-4.86%) |
Apr 07, 2006 | 27.72 | 28.93 | 27.42 | 28.04 | 6,182,593 | +0.32(+1.15%) |
Apr 06, 2006 | 27.56 | 27.81 | 27.42 | 27.72 | 5,374,849 | +0.04(+0.14%) |
Apr 05, 2006 | 27.22 | 27.73 | 27.19 | 27.68 | 7,981,433 | +0.50(+1.85%) |
Apr 04, 2006 | 27.16 | 27.36 | 27.09 | 27.18 | 5,461,665 | -0.11(-0.42%) |
Apr 03, 2006 | 27.41 | 27.72 | 27.25 | 27.30 | 5,211,724 | -0.14(-0.53%) |
Mar 31, 2006 | 27.46 | 27.56 | 27.26 | 27.44 | 11,193,629 | +0.09(+0.33%) |
Mar 30, 2006 | 27.40 | 27.45 | 27.14 | 27.35 | 18,771,058 | +1.14(+4.36%) |
Mar 29, 2006 | 26.05 | 26.26 | 25.77 | 26.21 | 3,097,141 | +0.10(+0.38%) |
Mar 28, 2006 | 26.49 | 26.61 | 26.08 | 26.11 | 3,860,492 | -0.36(-1.35%) |
Mar 27, 2006 | 26.50 | 26.66 | 26.39 | 26.47 | 2,906,303 | -0.18(-0.69%) |
Mar 24, 2006 | 26.67 | 26.78 | 26.42 | 26.65 | 1,993,486 | +0.04(+0.14%) |
Mar 23, 2006 | 26.56 | 26.74 | 26.45 | 26.61 | 3,096,353 | -0.06(-0.23%) |
Mar 22, 2006 | 26.27 | 26.69 | 26.27 | 26.67 | 3,812,290 | +0.02(+0.09%) |
Mar 21, 2006 | 26.82 | 26.95 | 26.57 | 26.65 | 6,248,657 | -0.14(-0.51%) |
Mar 20, 2006 | 26.91 | 27.03 | 26.76 | 26.79 | 5,172,847 | -0.26(-0.96%) |
Mar 17, 2006 | 26.56 | 27.17 | 26.45 | 27.04 | 8,846,967 | +0.63(+2.39%) |
Mar 16, 2006 | 26.53 | 26.61 | 26.40 | 26.41 | 3,942,317 | -0.12(-0.46%) |
Mar 15, 2006 | 26.57 | 26.61 | 26.28 | 26.53 | 3,513,753 | -0.11(-0.40%) |
Mar 14, 2006 | 26.50 | 26.65 | 26.34 | 26.64 | 4,561,194 | +0.15(+0.57%) |
Mar 13, 2006 | 26.15 | 26.53 | 26.15 | 26.49 | 5,007,621 | +0.37(+1.43%) |
Mar 10, 2006 | 25.96 | 26.33 | 25.77 | 26.12 | 4,395,705 | +0.27(+1.03%) |
Mar 09, 2006 | 26.16 | 26.40 | 25.81 | 25.85 | 4,257,141 | -0.40(-1.51%) |
Mar 08, 2006 | 25.94 | 26.28 | 25.90 | 26.24 | 3,458,984 | +0.17(+0.64%) |
Mar 07, 2006 | 25.88 | 26.16 | 25.82 | 26.08 | 2,503,219 | +0.00(+0.00%) |
Mar 06, 2006 | 26.10 | 26.31 | 25.94 | 26.08 | 2,580,447 | -0.10(-0.38%) |
Mar 03, 2006 | 26.30 | 26.37 | 25.92 | 26.18 | 8,964,780 | -0.27(-1.04%) |
Mar 02, 2006 | 26.12 | 26.51 | 26.04 | 26.45 | 11,225,019 | +0.14(+0.55%) |
Mar 01, 2006 | 26.19 | 26.56 | 26.08 | 26.31 | 6,143,059 | +0.24(+0.91%) |
Feb 28, 2006 | 26.36 | 26.31 | 25.86 | 26.07 | 4,864,985 | -0.29(-1.10%) |
Feb 27, 2006 | 26.32 | 26.50 | 26.12 | 26.36 | 2,799,917 | +0.17(+0.64%) |
Feb 24, 2006 | 26.19 | 26.32 | 26.03 | 26.19 | 3,803,228 | -0.07(-0.26%) |
Feb 23, 2006 | 26.56 | 26.56 | 26.03 | 26.26 | 5,222,625 | -0.30(-1.12%) |
Feb 22, 2006 | 26.08 | 26.63 | 26.08 | 26.56 | 4,431,430 | +0.43(+1.66%) |
Feb 21, 2006 | 26.23 | 26.28 | 26.01 | 26.12 | 4,434,713 | -0.21(-0.81%) |
Feb 17, 2006 | 26.04 | 26.36 | 25.83 | 26.34 | 6,505,034 | +0.30(+1.14%) |
Feb 16, 2006 | 25.66 | 26.06 | 25.48 | 26.04 | 5,040,718 | +0.26(+1.00%) |
Feb 15, 2006 | 25.73 | 25.90 | 25.53 | 25.78 | 5,859,889 | +0.28(+1.10%) |
Feb 14, 2006 | 25.47 | 25.70 | 25.26 | 25.50 | 5,878,671 | +0.13(+0.51%) |
Feb 13, 2006 | 25.08 | 25.38 | 24.90 | 25.37 | 4,918,178 | +0.29(+1.15%) |
Feb 10, 2006 | 24.68 | 25.08 | 24.49 | 25.08 | 4,099,138 | +0.36(+1.45%) |
Feb 09, 2006 | 24.71 | 24.97 | 24.62 | 24.72 | 2,308,441 | -0.02(-0.09%) |
Feb 08, 2006 | 24.47 | 24.74 | 24.46 | 24.74 | 3,430,352 | +0.20(+0.81%) |
Feb 07, 2006 | 24.55 | 24.65 | 24.43 | 24.55 | 3,863,776 | +0.01(+0.03%) |
Feb 06, 2006 | 24.56 | 24.66 | 24.43 | 24.54 | 3,141,271 | -0.02(-0.06%) |
Feb 03, 2006 | 24.40 | 24.78 | 24.17 | 24.55 | 4,870,895 | +0.11(+0.44%) |
Feb 02, 2006 | 24.17 | 24.63 | 24.17 | 24.45 | 5,898,766 | +0.18(+0.75%) |
Feb 01, 2006 | 24.07 | 24.27 | 23.96 | 24.27 | 3,144,686 | +0.05(+0.19%) |
Jan 31, 2006 | 24.20 | 24.57 | 24.14 | 24.22 | 3,674,383 | +0.10(+0.41%) |
Jan 30, 2006 | 24.00 | 24.21 | 23.87 | 24.12 | 3,551,973 | +0.07(+0.28%) |
Jan 27, 2006 | 24.23 | 24.38 | 23.88 | 24.05 | 3,744,781 | -0.12(-0.50%) |
Jan 26, 2006 | 24.20 | 24.36 | 24.16 | 24.17 | 3,958,735 | +0.16(+0.67%) |
Jan 25, 2006 | 24.02 | 24.23 | 23.90 | 24.01 | 3,401,457 | +0.11(+0.45%) |
Jan 24, 2006 | 23.86 | 24.29 | 23.86 | 23.91 | 3,687,385 | +0.08(+0.32%) |
Jan 23, 2006 | 23.99 | 24.17 | 23.77 | 23.83 | 4,993,830 | -0.13(-0.54%) |
Jan 20, 2006 | 24.04 | 24.10 | 23.66 | 23.96 | 8,526,234 | -0.20(-0.82%) |
Jan 19, 2006 | 24.74 | 24.74 | 24.12 | 24.16 | 7,287,298 | -0.45(-1.83%) |
Jan 18, 2006 | 24.94 | 25.17 | 24.29 | 24.61 | 6,398,123 | -0.47(-1.88%) |
Jan 17, 2006 | 25.20 | 25.28 | 24.94 | 25.08 | 3,568,785 | -0.30(-1.17%) |
Jan 13, 2006 | 25.54 | 25.68 | 25.31 | 25.38 | 3,899,894 | -0.08(-0.33%) |
Jan 12, 2006 | 25.60 | 25.67 | 25.46 | 25.46 | 3,913,028 | -0.23(-0.89%) |
Jan 11, 2006 | 25.48 | 25.73 | 25.39 | 25.69 | 3,846,570 | +0.27(+1.05%) |
Jan 10, 2006 | 25.39 | 25.47 | 25.26 | 25.42 | 3,019,125 | -0.05(-0.18%) |
Jan 09, 2006 | 25.28 | 25.53 | 25.24 | 25.47 | 4,301,534 | +0.14(+0.57%) |
Jan 06, 2006 | 25.00 | 25.44 | 25.05 | 25.32 | 5,457,987 | +0.33(+1.31%) |
Jan 05, 2006 | 24.86 | 25.13 | 24.78 | 25.00 | 3,500,356 | +0.12(+0.49%) |
Jan 04, 2006 | 24.62 | 24.97 | 24.50 | 24.87 | 4,275,791 | +0.12(+0.49%) |