Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 29.28 | 29.73 | 29.20 | 29.67 | 10,989,152 | +0.39(+1.32%) |
Jan 30, 2007 | 29.08 | 29.33 | 29.08 | 29.28 | 8,697,858 | +0.36(+1.25%) |
Jan 29, 2007 | 28.62 | 29.20 | 28.60 | 28.92 | 12,351,341 | +0.20(+0.70%) |
Jan 26, 2007 | 28.78 | 28.82 | 28.46 | 28.72 | 12,770,223 | -0.05(-0.16%) |
Jan 25, 2007 | 29.42 | 29.53 | 28.67 | 28.76 | 15,891,508 | -0.78(-2.63%) |
Jan 24, 2007 | 29.73 | 29.75 | 29.46 | 29.54 | 16,472,740 | -0.46(-1.54%) |
Jan 23, 2007 | 29.80 | 30.10 | 29.70 | 30.00 | 9,179,229 | +0.33(+1.13%) |
Jan 22, 2007 | 29.97 | 29.97 | 29.57 | 29.67 | 7,352,113 | -0.31(-1.03%) |
Jan 19, 2007 | 29.88 | 30.03 | 29.63 | 29.97 | 7,649,457 | +0.15(+0.49%) |
Jan 18, 2007 | 30.01 | 30.09 | 29.78 | 29.83 | 7,012,014 | -0.18(-0.60%) |
Jan 17, 2007 | 29.81 | 30.14 | 29.69 | 30.01 | 14,111,782 | +0.19(+0.65%) |
Jan 16, 2007 | 29.67 | 29.87 | 29.55 | 29.81 | 8,039,337 | +0.23(+0.79%) |
Jan 12, 2007 | 29.88 | 29.89 | 29.49 | 29.58 | 10,618,556 | -0.19(-0.65%) |
Jan 11, 2007 | 29.58 | 29.83 | 29.51 | 29.77 | 8,411,876 | +0.17(+0.57%) |
Jan 10, 2007 | 29.29 | 29.63 | 29.07 | 29.61 | 9,529,941 | +0.31(+1.07%) |
Jan 09, 2007 | 29.34 | 29.53 | 29.16 | 29.29 | 10,214,624 | +0.05(+0.18%) |
Jan 08, 2007 | 29.10 | 29.33 | 28.93 | 29.24 | 6,784,783 | +0.11(+0.39%) |
Jan 05, 2007 | 29.03 | 29.31 | 28.99 | 29.12 | 8,522,651 | +0.00(+0.00%) |
Jan 04, 2007 | 29.27 | 29.34 | 28.68 | 29.12 | 14,689,427 | -0.22(-0.75%) |
Jan 03, 2007 | 29.20 | 29.69 | 29.10 | 29.35 | 11,330,447 | -0.31(-1.04%) |
Dec 29, 2006 | 29.55 | 29.89 | 29.50 | 29.65 | 4,934,048 | -0.02(-0.07%) |
Dec 28, 2006 | 29.66 | 29.85 | 29.45 | 29.67 | 5,105,667 | +0.02(+0.07%) |
Dec 27, 2006 | 29.40 | 29.67 | 29.31 | 29.65 | 5,685,255 | +0.35(+1.19%) |
Dec 26, 2006 | 29.21 | 29.38 | 29.10 | 29.31 | 3,328,034 | +0.16(+0.55%) |
Dec 22, 2006 | 29.35 | 29.42 | 29.11 | 29.14 | 5,321,387 | -0.20(-0.68%) |
Dec 21, 2006 | 29.43 | 29.57 | 29.25 | 29.35 | 8,239,659 | +0.01(+0.02%) |
Dec 20, 2006 | 29.43 | 29.59 | 29.26 | 29.34 | 8,772,306 | -0.09(-0.30%) |
Dec 19, 2006 | 29.08 | 29.43 | 28.92 | 29.43 | 8,830,310 | +0.34(+1.17%) |
Dec 18, 2006 | 28.99 | 29.27 | 28.93 | 29.08 | 7,768,304 | +0.05(+0.16%) |
Dec 15, 2006 | 29.23 | 29.40 | 28.84 | 29.04 | 11,054,630 | -0.19(-0.64%) |
Dec 14, 2006 | 29.10 | 29.39 | 29.02 | 29.23 | 6,940,407 | +0.07(+0.23%) |
Dec 13, 2006 | 28.90 | 29.22 | 28.86 | 29.16 | 7,514,613 | +0.37(+1.28%) |
Dec 12, 2006 | 29.09 | 29.15 | 28.64 | 28.79 | 7,999,123 | -0.36(-1.24%) |
Dec 11, 2006 | 29.10 | 29.29 | 29.01 | 29.15 | 6,894,213 | -0.12(-0.41%) |
Dec 08, 2006 | 29.11 | 29.36 | 28.93 | 29.27 | 10,817,832 | +0.32(+1.11%) |
Dec 07, 2006 | 28.76 | 29.05 | 28.74 | 28.95 | 8,634,473 | +0.21(+0.75%) |
Dec 06, 2006 | 28.73 | 28.76 | 28.46 | 28.74 | 8,466,740 | +0.14(+0.49%) |
Dec 05, 2006 | 28.59 | 29.05 | 28.44 | 28.60 | 10,037,025 | +0.17(+0.59%) |
Dec 04, 2006 | 28.13 | 28.54 | 28.09 | 28.43 | 7,732,127 | +0.28(+1.00%) |
Dec 01, 2006 | 27.98 | 28.27 | 27.89 | 28.15 | 9,458,334 | +0.07(+0.26%) |
Nov 30, 2006 | 28.05 | 28.18 | 27.79 | 28.07 | 9,483,897 | +0.08(+0.29%) |
Nov 29, 2006 | 27.79 | 28.05 | 27.74 | 27.99 | 10,822,018 | +0.30(+1.09%) |
Nov 28, 2006 | 27.43 | 27.74 | 27.29 | 27.69 | 9,957,494 | +0.20(+0.73%) |
Nov 27, 2006 | 28.09 | 28.14 | 27.46 | 27.49 | 10,840,854 | -0.52(-1.86%) |
Nov 24, 2006 | 28.01 | 28.27 | 27.87 | 28.01 | 2,807,048 | -0.18(-0.64%) |
Nov 22, 2006 | 28.13 | 28.26 | 27.93 | 28.20 | 7,038,774 | +0.06(+0.21%) |
Nov 21, 2006 | 28.08 | 28.26 | 28.03 | 28.13 | 12,562,725 | +0.11(+0.41%) |
Nov 20, 2006 | 27.95 | 28.09 | 27.86 | 28.02 | 11,693,119 | +0.05(+0.17%) |
Nov 17, 2006 | 27.87 | 27.97 | 27.61 | 27.97 | 9,263,842 | +0.10(+0.36%) |
Nov 16, 2006 | 27.63 | 27.95 | 27.47 | 27.87 | 11,633,471 | +0.38(+1.39%) |
Nov 15, 2006 | 27.55 | 27.89 | 27.42 | 27.49 | 15,312,517 | -0.11(-0.41%) |
Nov 14, 2006 | 27.83 | 27.85 | 27.35 | 27.61 | 12,353,284 | -0.16(-0.58%) |
Nov 13, 2006 | 27.56 | 27.83 | 27.33 | 27.77 | 15,287,701 | -0.31(-1.10%) |
Nov 10, 2006 | 28.16 | 28.24 | 28.07 | 28.07 | 12,920,166 | -0.08(-0.29%) |
Nov 09, 2006 | 28.11 | 28.18 | 28.00 | 28.16 | 11,391,889 | +0.04(+0.14%) |
Nov 08, 2006 | 27.84 | 28.26 | 27.66 | 28.11 | 11,432,701 | +0.24(+0.86%) |
Nov 07, 2006 | 27.98 | 28.15 | 27.87 | 27.87 | 24,756,948 | -0.11(-0.38%) |
Nov 06, 2006 | 27.79 | 28.03 | 27.59 | 27.98 | 11,833,643 | +0.39(+1.43%) |
Nov 03, 2006 | 28.13 | 28.16 | 27.57 | 27.59 | 11,036,990 | -0.54(-1.93%) |
Nov 02, 2006 | 27.91 | 28.16 | 27.84 | 28.13 | 12,042,038 | +0.13(+0.45%) |
Nov 01, 2006 | 28.20 | 28.20 | 27.93 | 28.00 | 10,096,225 | -0.04(-0.14%) |
Oct 31, 2006 | 28.22 | 28.26 | 27.83 | 28.04 | 14,963,599 | +0.00(+0.00%) |
Oct 30, 2006 | 27.75 | 28.07 | 27.57 | 28.04 | 13,336,805 | +0.30(+1.09%) |
Oct 27, 2006 | 27.97 | 28.05 | 27.70 | 27.74 | 10,926,514 | -0.43(-1.52%) |
Oct 26, 2006 | 28.04 | 28.20 | 27.83 | 28.17 | 9,527,400 | +0.07(+0.26%) |
Oct 25, 2006 | 28.26 | 28.42 | 27.89 | 28.09 | 13,289,117 | -0.17(-0.59%) |
Oct 24, 2006 | 28.03 | 28.40 | 27.99 | 28.26 | 17,012,712 | +0.07(+0.26%) |
Oct 23, 2006 | 27.67 | 28.34 | 27.66 | 28.19 | 18,891,552 | +0.45(+1.62%) |
Oct 20, 2006 | 27.49 | 27.74 | 27.28 | 27.74 | 19,090,380 | +0.47(+1.72%) |
Oct 19, 2006 | 27.71 | 27.74 | 26.76 | 27.27 | 30,355,048 | -0.47(-1.69%) |
Oct 18, 2006 | 28.09 | 28.16 | 27.58 | 27.74 | 22,998,302 | -0.09(-0.31%) |
Oct 17, 2006 | 27.99 | 28.07 | 27.73 | 27.83 | 14,763,875 | -0.35(-1.23%) |
Oct 16, 2006 | 28.05 | 28.28 | 27.90 | 28.18 | 18,614,092 | +0.01(+0.02%) |
Oct 13, 2006 | 28.03 | 28.24 | 27.99 | 28.17 | 36,267,536 | -0.08(-0.28%) |
Oct 12, 2006 | 28.03 | 28.40 | 27.96 | 28.25 | 28,440,180 | +0.66(+2.38%) |
Oct 11, 2006 | 27.16 | 27.61 | 27.16 | 27.59 | 16,081,514 | +0.27(+1.00%) |
Oct 10, 2006 | 27.09 | 27.35 | 27.06 | 27.32 | 12,067,302 | +0.18(+0.67%) |
Oct 09, 2006 | 26.86 | 27.23 | 26.76 | 27.14 | 22,099,992 | +0.31(+1.15%) |
Oct 06, 2006 | 26.73 | 26.94 | 26.41 | 26.83 | 31,702,438 | +0.21(+0.78%) |
Oct 05, 2006 | 26.73 | 26.79 | 26.54 | 26.62 | 130,031,792 | -0.13(-0.50%) |
Oct 04, 2006 | 26.64 | 26.82 | 26.56 | 26.76 | 79,251,832 | +0.21(+0.81%) |
Oct 03, 2006 | 26.43 | 26.79 | 26.50 | 26.54 | 57,282,948 | +0.11(+0.43%) |
Oct 02, 2006 | 26.17 | 26.60 | 26.05 | 26.43 | 21,244,288 | +0.26(+1.00%) |
Sep 29, 2006 | 26.46 | 26.68 | 26.16 | 26.17 | 17,813,402 | -0.31(-1.19%) |
Sep 28, 2006 | 26.60 | 26.71 | 26.24 | 26.48 | 11,351,525 | -0.15(-0.58%) |
Sep 27, 2006 | 26.38 | 26.80 | 26.38 | 26.64 | 21,623,106 | +0.51(+1.95%) |
Sep 26, 2006 | 25.83 | 26.15 | 25.79 | 26.13 | 11,875,651 | +0.14(+0.54%) |
Sep 25, 2006 | 25.55 | 26.06 | 25.47 | 25.99 | 23,277,556 | +0.43(+1.67%) |
Sep 22, 2006 | 25.61 | 25.77 | 25.47 | 25.56 | 8,358,357 | -0.09(-0.34%) |
Sep 21, 2006 | 25.34 | 25.70 | 25.29 | 25.65 | 12,656,458 | +0.37(+1.48%) |
Sep 20, 2006 | 25.27 | 25.37 | 25.16 | 25.27 | 9,453,251 | +0.13(+0.53%) |
Sep 19, 2006 | 25.10 | 25.22 | 24.97 | 25.14 | 8,002,711 | +0.11(+0.43%) |
Sep 18, 2006 | 25.24 | 25.25 | 24.95 | 25.03 | 7,329,390 | -0.21(-0.82%) |
Sep 15, 2006 | 25.12 | 25.31 | 24.93 | 25.24 | 19,601,948 | +0.27(+1.07%) |
Sep 14, 2006 | 25.18 | 25.31 | 24.77 | 24.97 | 14,500,317 | -0.34(-1.35%) |
Sep 13, 2006 | 25.29 | 25.48 | 25.29 | 25.31 | 19,074,384 | -0.24(-0.94%) |
Sep 12, 2006 | 25.02 | 25.61 | 24.98 | 25.55 | 28,991,814 | +0.72(+2.91%) |
Sep 11, 2006 | 25.15 | 25.25 | 24.82 | 24.83 | 16,747,361 | -0.25(-1.01%) |
Sep 08, 2006 | 24.54 | 25.09 | 24.32 | 25.08 | 12,635,529 | +0.66(+2.68%) |
Sep 07, 2006 | 24.16 | 24.49 | 24.11 | 24.43 | 6,162,141 | +0.20(+0.83%) |
Sep 06, 2006 | 24.32 | 24.47 | 24.20 | 24.23 | 7,840,659 | -0.29(-1.17%) |
Sep 05, 2006 | 24.45 | 24.59 | 24.36 | 24.52 | 5,836,095 | -0.07(-0.30%) |
Sep 01, 2006 | 24.25 | 24.62 | 24.09 | 24.59 | 10,353,803 | +0.58(+2.40%) |
Aug 31, 2006 | 24.19 | 24.21 | 23.93 | 24.01 | 3,804,472 | -0.17(-0.69%) |
Aug 30, 2006 | 24.20 | 24.21 | 23.95 | 24.18 | 4,420,536 | +0.05(+0.19%) |
Aug 29, 2006 | 23.95 | 24.18 | 23.90 | 24.13 | 4,437,429 | +0.18(+0.75%) |
Aug 28, 2006 | 23.51 | 24.03 | 23.51 | 23.95 | 5,552,206 | +0.39(+1.65%) |
Aug 25, 2006 | 23.83 | 23.87 | 23.52 | 23.57 | 4,581,691 | -0.43(-1.81%) |
Aug 24, 2006 | 23.81 | 24.00 | 23.52 | 24.00 | 6,467,109 | +0.19(+0.81%) |
Aug 23, 2006 | 23.79 | 23.91 | 23.59 | 23.81 | 5,820,547 | -0.01(-0.03%) |
Aug 22, 2006 | 23.89 | 24.09 | 23.70 | 23.81 | 5,002,516 | -0.07(-0.31%) |
Aug 21, 2006 | 24.15 | 24.15 | 23.83 | 23.89 | 5,052,447 | -0.31(-1.30%) |
Aug 18, 2006 | 24.24 | 24.24 | 24.02 | 24.20 | 4,913,717 | -0.04(-0.17%) |
Aug 17, 2006 | 24.08 | 24.25 | 24.03 | 24.24 | 6,194,880 | +0.18(+0.75%) |
Aug 16, 2006 | 23.81 | 24.07 | 23.70 | 24.06 | 6,598,065 | +0.31(+1.32%) |
Aug 15, 2006 | 23.53 | 23.79 | 23.37 | 23.75 | 6,894,512 | +0.52(+2.25%) |
Aug 14, 2006 | 23.45 | 23.48 | 23.18 | 23.23 | 5,308,082 | +0.02(+0.09%) |
Aug 11, 2006 | 23.33 | 23.39 | 23.08 | 23.20 | 3,747,963 | -0.12(-0.52%) |
Aug 10, 2006 | 22.90 | 23.47 | 22.89 | 23.33 | 6,730,069 | +0.34(+1.48%) |
Aug 09, 2006 | 23.75 | 23.76 | 22.92 | 22.98 | 13,345,625 | -0.54(-2.28%) |
Aug 08, 2006 | 23.77 | 23.87 | 23.38 | 23.52 | 12,445,522 | -0.25(-1.04%) |
Aug 07, 2006 | 23.58 | 23.79 | 23.55 | 23.77 | 4,271,491 | +0.08(+0.34%) |
Aug 04, 2006 | 24.07 | 24.12 | 23.57 | 23.69 | 7,688,325 | -0.29(-1.20%) |
Aug 03, 2006 | 23.65 | 24.08 | 23.51 | 23.97 | 8,150,411 | +0.17(+0.70%) |
Aug 02, 2006 | 23.75 | 23.88 | 23.40 | 23.81 | 8,000,917 | +0.34(+1.45%) |
Aug 01, 2006 | 23.55 | 23.57 | 23.31 | 23.47 | 5,871,973 | -0.21(-0.88%) |
Jul 31, 2006 | 23.66 | 23.75 | 23.50 | 23.67 | 6,141,511 | +0.07(+0.28%) |
Jul 28, 2006 | 23.28 | 23.68 | 23.16 | 23.61 | 7,525,825 | +0.37(+1.61%) |
Jul 27, 2006 | 23.21 | 23.38 | 23.04 | 23.23 | 7,895,225 | +0.19(+0.81%) |
Jul 26, 2006 | 23.07 | 23.26 | 23.00 | 23.04 | 10,167,683 | -0.21(-0.89%) |
Jul 25, 2006 | 23.41 | 23.64 | 23.18 | 23.25 | 12,236,829 | -0.05(-0.23%) |
Jul 24, 2006 | 23.20 | 23.39 | 23.12 | 23.31 | 6,196,226 | +0.09(+0.40%) |
Jul 21, 2006 | 23.23 | 23.25 | 23.04 | 23.21 | 8,515,625 | +0.02(+0.09%) |
Jul 20, 2006 | 23.35 | 23.41 | 23.09 | 23.19 | 7,470,213 | -0.28(-1.20%) |
Jul 19, 2006 | 23.29 | 23.55 | 23.21 | 23.47 | 9,270,121 | +0.19(+0.80%) |
Jul 18, 2006 | 23.41 | 23.52 | 23.12 | 23.29 | 12,455,987 | +0.06(+0.26%) |
Jul 17, 2006 | 22.74 | 23.39 | 22.60 | 23.23 | 19,202,948 | +1.12(+5.08%) |
Jul 14, 2006 | 22.05 | 22.16 | 21.91 | 22.10 | 7,508,185 | -0.09(-0.39%) |
Jul 13, 2006 | 22.44 | 22.53 | 22.13 | 22.19 | 6,695,536 | -0.43(-1.89%) |
Jul 12, 2006 | 23.00 | 23.04 | 22.52 | 22.62 | 7,947,697 | -0.31(-1.37%) |
Jul 11, 2006 | 22.60 | 22.96 | 22.28 | 22.93 | 8,543,580 | +0.40(+1.78%) |
Jul 10, 2006 | 22.41 | 22.67 | 22.34 | 22.53 | 5,718,592 | +0.33(+1.51%) |
Jul 07, 2006 | 22.42 | 22.55 | 22.13 | 22.19 | 6,167,074 | -0.34(-1.51%) |
Jul 06, 2006 | 22.56 | 22.64 | 22.36 | 22.54 | 5,483,588 | -0.05(-0.21%) |
Jul 05, 2006 | 22.38 | 22.66 | 22.28 | 22.58 | 6,554,712 | -0.14(-0.62%) |
Jul 03, 2006 | 22.54 | 22.74 | 22.46 | 22.72 | 2,637,671 | +0.25(+1.10%) |
Jun 30, 2006 | 22.62 | 23.14 | 22.46 | 22.48 | 11,818,544 | +0.03(+0.12%) |
Jun 29, 2006 | 21.67 | 22.54 | 21.67 | 22.45 | 13,601,111 | +1.06(+4.97%) |
Jun 28, 2006 | 21.74 | 21.80 | 21.35 | 21.39 | 12,811,334 | -0.36(-1.66%) |
Jun 27, 2006 | 21.74 | 21.93 | 21.73 | 21.75 | 6,867,454 | -0.10(-0.46%) |
Jun 26, 2006 | 21.81 | 21.94 | 21.69 | 21.85 | 5,689,890 | +0.04(+0.18%) |
Jun 23, 2006 | 21.77 | 22.08 | 21.74 | 21.81 | 5,635,025 | +0.03(+0.15%) |
Jun 22, 2006 | 22.21 | 22.34 | 21.73 | 21.77 | 7,833,035 | -0.57(-2.54%) |
Jun 21, 2006 | 21.97 | 22.44 | 21.97 | 22.34 | 10,331,528 | +0.29(+1.33%) |
Jun 20, 2006 | 22.07 | 22.15 | 21.87 | 22.05 | 7,629,125 | +0.07(+0.33%) |
Jun 19, 2006 | 22.15 | 22.24 | 21.91 | 21.97 | 6,173,204 | -0.19(-0.88%) |
Jun 16, 2006 | 22.28 | 22.31 | 22.03 | 22.17 | 9,036,761 | -0.14(-0.63%) |
Jun 15, 2006 | 22.01 | 22.43 | 21.83 | 22.31 | 9,919,672 | +0.33(+1.52%) |
Jun 14, 2006 | 21.41 | 22.05 | 21.39 | 21.97 | 11,744,694 | +0.61(+2.85%) |
Jun 13, 2006 | 22.07 | 22.39 | 21.22 | 21.37 | 11,448,098 | -0.66(-3.01%) |
Jun 12, 2006 | 22.41 | 22.49 | 21.96 | 22.03 | 7,975,503 | -0.30(-1.35%) |
Jun 09, 2006 | 22.51 | 22.66 | 22.33 | 22.33 | 6,176,492 | -0.21(-0.92%) |
Jun 08, 2006 | 22.46 | 22.57 | 22.06 | 22.54 | 12,662,587 | +0.25(+1.11%) |
Jun 07, 2006 | 22.41 | 22.59 | 22.28 | 22.29 | 7,580,241 | +0.01(+0.03%) |
Jun 06, 2006 | 22.24 | 22.44 | 21.95 | 22.28 | 8,641,200 | +0.11(+0.48%) |
Jun 05, 2006 | 22.42 | 22.45 | 22.13 | 22.17 | 6,558,749 | -0.24(-1.07%) |
Jun 02, 2006 | 22.44 | 22.60 | 22.24 | 22.42 | 6,612,716 | -0.11(-0.50%) |
Jun 01, 2006 | 22.05 | 22.57 | 22.05 | 22.53 | 10,084,564 | +0.34(+1.54%) |
May 31, 2006 | 21.93 | 22.26 | 21.89 | 22.19 | 9,097,754 | +0.30(+1.38%) |
May 30, 2006 | 21.94 | 22.13 | 21.82 | 21.89 | 6,731,265 | -0.13(-0.61%) |
May 26, 2006 | 22.31 | 22.31 | 21.99 | 22.02 | 9,221,535 | -0.23(-1.02%) |
May 25, 2006 | 22.17 | 22.26 | 21.99 | 22.25 | 10,655,930 | +0.21(+0.94%) |
May 24, 2006 | 22.50 | 22.53 | 21.93 | 22.04 | 14,533,953 | -0.39(-1.73%) |
May 23, 2006 | 22.76 | 22.83 | 22.43 | 22.43 | 7,803,286 | -0.33(-1.47%) |
May 22, 2006 | 22.80 | 22.84 | 22.42 | 22.76 | 11,044,465 | -0.08(-0.35%) |
May 19, 2006 | 23.18 | 23.23 | 22.72 | 22.84 | 9,347,559 | -0.19(-0.84%) |
May 18, 2006 | 23.30 | 23.39 | 23.02 | 23.04 | 8,035,001 | -0.08(-0.35%) |
May 17, 2006 | 23.10 | 23.25 | 23.03 | 23.12 | 9,825,341 | -0.09(-0.40%) |
May 16, 2006 | 23.45 | 23.49 | 23.19 | 23.21 | 4,964,246 | -0.18(-0.77%) |
May 15, 2006 | 23.33 | 23.41 | 23.15 | 23.39 | 6,078,424 | +0.06(+0.26%) |
May 12, 2006 | 23.66 | 23.76 | 23.33 | 23.33 | 8,068,339 | -0.31(-1.33%) |
May 11, 2006 | 24.05 | 24.05 | 23.56 | 23.65 | 7,366,464 | -0.41(-1.70%) |
May 10, 2006 | 23.92 | 24.07 | 23.88 | 24.05 | 7,196,041 | +0.09(+0.36%) |
May 09, 2006 | 23.88 | 24.03 | 23.79 | 23.97 | 8,869,627 | +0.29(+1.24%) |
May 08, 2006 | 23.55 | 23.67 | 23.55 | 23.67 | 6,037,762 | +0.12(+0.51%) |
May 05, 2006 | 23.33 | 23.58 | 23.31 | 23.55 | 9,580,171 | +0.24(+1.03%) |
May 04, 2006 | 23.31 | 23.47 | 23.28 | 23.31 | 6,945,788 | -0.01(-0.03%) |
May 03, 2006 | 23.06 | 23.33 | 22.96 | 23.32 | 6,686,267 | +0.30(+1.31%) |
May 02, 2006 | 23.01 | 23.10 | 22.89 | 23.02 | 5,942,983 | +0.03(+0.12%) |
May 01, 2006 | 23.17 | 23.25 | 22.95 | 22.99 | 6,061,532 | -0.13(-0.58%) |
Apr 28, 2006 | 23.14 | 23.23 | 22.94 | 23.12 | 6,924,261 | -0.03(-0.14%) |
Apr 27, 2006 | 22.64 | 23.18 | 22.64 | 23.16 | 7,271,835 | +0.34(+1.49%) |
Apr 26, 2006 | 22.68 | 22.83 | 22.55 | 22.82 | 6,306,104 | +0.17(+0.77%) |
Apr 25, 2006 | 22.78 | 22.86 | 22.62 | 22.64 | 10,634,851 | -0.27(-1.20%) |
Apr 24, 2006 | 22.98 | 23.04 | 22.80 | 22.92 | 8,502,021 | -0.23(-0.98%) |
Apr 21, 2006 | 23.33 | 23.41 | 22.98 | 23.14 | 9,448,766 | -0.32(-1.37%) |
Apr 20, 2006 | 23.11 | 23.49 | 23.11 | 23.47 | 7,483,817 | +0.35(+1.53%) |
Apr 19, 2006 | 22.96 | 23.31 | 22.96 | 23.11 | 5,095,651 | +0.05(+0.20%) |
Apr 18, 2006 | 22.96 | 23.20 | 22.82 | 23.06 | 8,134,116 | +0.11(+0.47%) |
Apr 17, 2006 | 23.27 | 23.30 | 22.78 | 22.96 | 9,420,661 | -0.35(-1.52%) |
Apr 13, 2006 | 23.54 | 23.74 | 23.21 | 23.31 | 16,012,897 | -0.23(-0.97%) |
Apr 12, 2006 | 23.66 | 23.69 | 23.39 | 23.54 | 9,439,348 | -0.24(-1.01%) |
Apr 11, 2006 | 23.67 | 23.79 | 23.54 | 23.78 | 8,260,887 | +0.13(+0.57%) |
Apr 10, 2006 | 23.41 | 23.71 | 23.38 | 23.65 | 9,133,782 | +0.31(+1.35%) |
Apr 07, 2006 | 23.16 | 23.41 | 23.06 | 23.33 | 7,051,331 | +0.19(+0.81%) |
Apr 06, 2006 | 23.06 | 23.35 | 23.06 | 23.14 | 6,030,287 | -0.14(-0.60%) |
Apr 05, 2006 | 23.11 | 23.34 | 23.03 | 23.29 | 8,472,571 | +0.10(+0.43%) |
Apr 04, 2006 | 23.23 | 23.35 | 23.12 | 23.18 | 6,402,826 | -0.05(-0.20%) |
Apr 03, 2006 | 23.04 | 23.35 | 23.03 | 23.23 | 8,336,381 | +0.25(+1.08%) |
Mar 31, 2006 | 23.02 | 23.16 | 22.92 | 22.98 | 6,009,807 | -0.13(-0.55%) |
Mar 30, 2006 | 23.02 | 23.28 | 22.86 | 23.11 | 6,038,211 | -0.03(-0.14%) |
Mar 29, 2006 | 22.88 | 23.18 | 22.85 | 23.14 | 3,862,625 | +0.19(+0.84%) |
Mar 28, 2006 | 22.98 | 23.26 | 22.93 | 22.95 | 6,623,778 | -0.16(-0.69%) |
Mar 27, 2006 | 23.02 | 23.18 | 22.99 | 23.11 | 4,991,005 | -0.10(-0.43%) |
Mar 24, 2006 | 23.10 | 23.32 | 23.01 | 23.21 | 4,829,552 | +0.11(+0.46%) |
Mar 23, 2006 | 23.29 | 23.29 | 22.98 | 23.10 | 7,028,160 | -0.17(-0.75%) |
Mar 22, 2006 | 23.43 | 23.50 | 23.16 | 23.28 | 6,305,805 | -0.07(-0.29%) |
Mar 21, 2006 | 23.19 | 23.51 | 23.19 | 23.35 | 8,521,754 | +0.11(+0.49%) |
Mar 20, 2006 | 23.37 | 23.46 | 23.19 | 23.23 | 5,955,690 | -0.25(-1.05%) |
Mar 17, 2006 | 23.57 | 23.58 | 23.41 | 23.48 | 8,945,569 | +0.03(+0.11%) |
Mar 16, 2006 | 23.21 | 23.51 | 23.21 | 23.45 | 8,428,171 | +0.19(+0.83%) |
Mar 15, 2006 | 22.88 | 23.30 | 22.87 | 23.26 | 7,826,906 | +0.34(+1.49%) |
Mar 14, 2006 | 22.86 | 23.02 | 22.82 | 22.92 | 8,463,900 | -0.04(-0.17%) |
Mar 13, 2006 | 23.10 | 23.21 | 22.82 | 22.96 | 9,144,994 | -0.22(-0.95%) |
Mar 10, 2006 | 23.14 | 23.42 | 23.10 | 23.18 | 5,966,453 | +0.08(+0.35%) |
Mar 09, 2006 | 23.16 | 23.23 | 23.00 | 23.10 | 7,489,049 | -0.10(-0.43%) |
Mar 08, 2006 | 23.19 | 23.35 | 23.18 | 23.20 | 9,849,559 | +0.03(+0.12%) |
Mar 07, 2006 | 23.11 | 23.27 | 23.03 | 23.17 | 11,873,259 | -0.01(-0.06%) |
Mar 06, 2006 | 23.15 | 23.39 | 23.12 | 23.18 | 5,298,365 | -0.13(-0.55%) |
Mar 03, 2006 | 23.25 | 23.45 | 23.17 | 23.31 | 7,879,378 | -0.06(-0.26%) |
Mar 02, 2006 | 23.37 | 23.41 | 23.20 | 23.37 | 6,826,193 | +0.01(+0.03%) |
Mar 01, 2006 | 23.41 | 23.53 | 23.03 | 23.37 | 8,888,164 | +0.01(+0.06%) |
Feb 28, 2006 | 23.58 | 23.73 | 23.34 | 23.35 | 8,256,103 | -0.23(-0.96%) |
Feb 27, 2006 | 23.61 | 23.77 | 23.49 | 23.58 | 6,371,582 | -0.06(-0.25%) |
Feb 24, 2006 | 23.74 | 23.76 | 23.54 | 23.64 | 7,179,896 | -0.17(-0.70%) |
Feb 23, 2006 | 23.91 | 24.07 | 23.75 | 23.81 | 5,608,714 | -0.24(-1.00%) |
Feb 22, 2006 | 23.91 | 24.13 | 23.89 | 24.05 | 6,463,222 | +0.19(+0.81%) |
Feb 21, 2006 | 24.00 | 24.08 | 23.65 | 23.85 | 7,848,881 | -0.27(-1.11%) |
Feb 17, 2006 | 24.33 | 24.38 | 24.09 | 24.12 | 7,179,148 | -0.21(-0.85%) |
Feb 16, 2006 | 24.07 | 24.34 | 23.99 | 24.33 | 5,925,193 | +0.24(+1.00%) |
Feb 15, 2006 | 24.26 | 24.26 | 23.91 | 24.09 | 11,465,290 | -0.24(-0.99%) |
Feb 14, 2006 | 24.32 | 24.45 | 24.13 | 24.33 | 8,061,163 | +0.01(+0.03%) |
Feb 13, 2006 | 24.36 | 24.48 | 24.19 | 24.32 | 5,114,338 | +0.02(+0.08%) |
Feb 10, 2006 | 24.26 | 24.39 | 24.15 | 24.30 | 8,582,748 | +0.02(+0.08%) |
Feb 09, 2006 | 24.29 | 24.41 | 24.23 | 24.28 | 7,309,657 | -0.04(-0.17%) |
Feb 08, 2006 | 24.48 | 24.58 | 24.26 | 24.32 | 9,633,840 | +0.11(+0.47%) |
Feb 07, 2006 | 24.28 | 24.42 | 24.12 | 24.21 | 7,279,309 | +0.04(+0.17%) |
Feb 06, 2006 | 24.08 | 24.38 | 24.01 | 24.17 | 10,709,000 | +0.11(+0.44%) |
Feb 03, 2006 | 23.71 | 24.13 | 23.71 | 24.06 | 10,244,672 | +0.35(+1.47%) |
Feb 02, 2006 | 23.63 | 23.95 | 23.53 | 23.71 | 8,086,876 | -0.15(-0.62%) |