Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.33 | 31.85 | 31.08 | 31.71 | 5,589,538 | +0.38(+1.22%) |
Jan 30, 2007 | 30.70 | 31.39 | 30.70 | 31.33 | 6,246,071 | +0.63(+2.06%) |
Jan 29, 2007 | 30.62 | 30.92 | 30.47 | 30.70 | 5,596,885 | +0.07(+0.23%) |
Jan 26, 2007 | 30.61 | 30.89 | 29.94 | 30.63 | 7,383,226 | -0.05(-0.16%) |
Jan 25, 2007 | 30.87 | 31.06 | 30.46 | 30.68 | 4,142,052 | -0.15(-0.50%) |
Jan 24, 2007 | 30.81 | 31.14 | 30.71 | 30.83 | 3,906,928 | -0.03(-0.09%) |
Jan 23, 2007 | 30.80 | 31.13 | 30.78 | 30.86 | 6,509,577 | +0.14(+0.45%) |
Jan 22, 2007 | 31.28 | 31.41 | 30.52 | 30.72 | 6,629,877 | -0.71(-2.27%) |
Jan 19, 2007 | 31.49 | 31.63 | 31.28 | 31.44 | 5,338,565 | +0.17(+0.55%) |
Jan 18, 2007 | 31.05 | 31.72 | 31.05 | 31.26 | 5,072,465 | -0.35(-1.10%) |
Jan 17, 2007 | 31.57 | 31.86 | 31.46 | 31.61 | 3,904,911 | -0.06(-0.18%) |
Jan 16, 2007 | 31.53 | 31.73 | 31.39 | 31.66 | 3,394,034 | +0.04(+0.13%) |
Jan 12, 2007 | 31.66 | 31.72 | 31.26 | 31.62 | 3,837,917 | -0.10(-0.33%) |
Jan 11, 2007 | 31.37 | 31.92 | 31.35 | 31.73 | 4,379,626 | +0.52(+1.67%) |
Jan 10, 2007 | 31.17 | 31.30 | 30.97 | 31.21 | 3,342,744 | -0.19(-0.62%) |
Jan 09, 2007 | 31.28 | 31.46 | 31.01 | 31.40 | 4,381,355 | +0.22(+0.71%) |
Jan 08, 2007 | 30.99 | 31.27 | 30.76 | 31.18 | 3,730,296 | +0.19(+0.60%) |
Jan 05, 2007 | 31.16 | 31.31 | 30.74 | 30.99 | 4,372,711 | -0.30(-0.95%) |
Jan 04, 2007 | 31.17 | 31.38 | 30.80 | 31.29 | 3,787,492 | -0.01(-0.04%) |
Jan 03, 2007 | 31.25 | 31.71 | 31.15 | 31.30 | 5,049,126 | -0.10(-0.31%) |
Dec 29, 2006 | 31.50 | 31.66 | 31.30 | 31.40 | 3,756,373 | -0.15(-0.48%) |
Dec 28, 2006 | 31.40 | 31.77 | 31.37 | 31.55 | 3,669,498 | +0.06(+0.18%) |
Dec 27, 2006 | 31.27 | 31.53 | 31.20 | 31.50 | 4,570,521 | +0.35(+1.11%) |
Dec 26, 2006 | 30.92 | 31.26 | 30.90 | 31.15 | 3,121,450 | +0.17(+0.56%) |
Dec 22, 2006 | 31.07 | 31.22 | 30.89 | 30.98 | 3,772,077 | -0.09(-0.29%) |
Dec 21, 2006 | 30.89 | 31.23 | 30.82 | 31.07 | 5,575,419 | +0.14(+0.45%) |
Dec 20, 2006 | 30.73 | 31.20 | 30.64 | 30.93 | 6,089,898 | +0.15(+0.47%) |
Dec 19, 2006 | 30.00 | 30.80 | 29.92 | 30.78 | 7,750,320 | +0.78(+2.61%) |
Dec 18, 2006 | 30.69 | 30.89 | 29.83 | 30.00 | 7,788,931 | -0.28(-0.92%) |
Dec 15, 2006 | 29.94 | 30.62 | 29.70 | 30.28 | 11,175,474 | +0.65(+2.18%) |
Dec 14, 2006 | 29.19 | 29.99 | 29.19 | 29.63 | 10,426,735 | +0.58(+1.98%) |
Dec 13, 2006 | 29.40 | 29.45 | 28.99 | 29.05 | 5,495,459 | -0.12(-0.40%) |
Dec 12, 2006 | 29.31 | 29.33 | 28.80 | 29.17 | 6,597,749 | -0.12(-0.40%) |
Dec 11, 2006 | 29.49 | 29.65 | 29.19 | 29.29 | 4,209,334 | -0.19(-0.66%) |
Dec 08, 2006 | 29.46 | 29.50 | 29.17 | 29.49 | 6,103,872 | -0.08(-0.26%) |
Dec 07, 2006 | 29.85 | 29.92 | 29.55 | 29.56 | 6,707,532 | -0.22(-0.72%) |
Dec 06, 2006 | 30.12 | 30.14 | 29.71 | 29.78 | 6,791,813 | -0.30(-0.99%) |
Dec 05, 2006 | 30.37 | 30.42 | 30.01 | 30.08 | 6,997,115 | -0.19(-0.64%) |
Dec 04, 2006 | 29.83 | 30.36 | 29.79 | 30.27 | 5,438,263 | +0.56(+1.87%) |
Dec 01, 2006 | 29.44 | 30.02 | 29.42 | 29.71 | 7,343,175 | -0.12(-0.40%) |
Nov 30, 2006 | 29.53 | 29.99 | 29.28 | 29.83 | 6,326,751 | +0.18(+0.61%) |
Nov 29, 2006 | 29.37 | 29.74 | 29.33 | 29.65 | 3,620,370 | +0.33(+1.14%) |
Nov 28, 2006 | 29.23 | 29.35 | 29.08 | 29.32 | 3,761,416 | +0.03(+0.12%) |
Nov 27, 2006 | 29.69 | 29.69 | 29.21 | 29.28 | 4,890,071 | -0.40(-1.33%) |
Nov 24, 2006 | 29.57 | 29.83 | 29.55 | 29.68 | 1,545,309 | -0.17(-0.58%) |
Nov 22, 2006 | 29.74 | 30.05 | 29.74 | 29.85 | 2,821,350 | +0.06(+0.21%) |
Nov 21, 2006 | 29.64 | 29.95 | 29.54 | 29.79 | 4,077,220 | +0.17(+0.56%) |
Nov 20, 2006 | 29.81 | 29.81 | 29.58 | 29.62 | 4,958,505 | -0.18(-0.61%) |
Nov 17, 2006 | 30.06 | 30.08 | 29.75 | 29.80 | 5,013,540 | -0.26(-0.88%) |
Nov 16, 2006 | 30.05 | 30.15 | 29.94 | 30.07 | 3,111,654 | -0.02(-0.07%) |
Nov 15, 2006 | 29.82 | 30.21 | 29.81 | 30.09 | 4,569,656 | +0.27(+0.91%) |
Nov 14, 2006 | 29.88 | 30.05 | 29.73 | 29.82 | 7,098,253 | -0.01(-0.02%) |
Nov 13, 2006 | 29.57 | 29.96 | 29.53 | 29.83 | 4,686,930 | +0.30(+1.01%) |
Nov 10, 2006 | 29.45 | 29.57 | 29.29 | 29.53 | 4,991,929 | +0.24(+0.81%) |
Nov 09, 2006 | 29.38 | 29.60 | 29.22 | 29.29 | 3,416,076 | -0.09(-0.31%) |
Nov 08, 2006 | 29.43 | 29.50 | 29.09 | 29.38 | 4,998,269 | -0.06(-0.21%) |
Nov 07, 2006 | 29.15 | 29.64 | 29.01 | 29.44 | 7,392,015 | +0.29(+1.00%) |
Nov 06, 2006 | 28.96 | 29.25 | 28.90 | 29.15 | 6,355,421 | +0.20(+0.70%) |
Nov 03, 2006 | 29.08 | 29.27 | 28.85 | 28.95 | 4,028,236 | -0.11(-0.38%) |
Nov 02, 2006 | 29.28 | 29.32 | 28.99 | 29.06 | 4,897,275 | -0.23(-0.78%) |
Nov 01, 2006 | 29.44 | 29.44 | 29.19 | 29.29 | 6,115,686 | +0.06(+0.19%) |
Oct 31, 2006 | 29.69 | 29.69 | 29.06 | 29.24 | 5,176,485 | -0.22(-0.75%) |
Oct 30, 2006 | 29.33 | 29.62 | 29.21 | 29.46 | 3,073,763 | +0.10(+0.33%) |
Oct 27, 2006 | 29.72 | 29.77 | 29.28 | 29.36 | 4,521,392 | -0.36(-1.21%) |
Oct 26, 2006 | 29.83 | 29.85 | 29.43 | 29.72 | 4,756,085 | -0.03(-0.12%) |
Oct 25, 2006 | 29.76 | 29.84 | 29.40 | 29.76 | 5,705,659 | +0.03(+0.12%) |
Oct 24, 2006 | 29.21 | 29.90 | 29.21 | 29.72 | 7,561,731 | +0.51(+1.73%) |
Oct 23, 2006 | 28.94 | 29.30 | 28.92 | 29.21 | 5,067,855 | +0.27(+0.94%) |
Oct 20, 2006 | 29.01 | 29.27 | 28.65 | 28.94 | 6,666,471 | +0.08(+0.29%) |
Oct 19, 2006 | 28.84 | 29.35 | 28.30 | 28.86 | 12,931,560 | -0.73(-2.46%) |
Oct 18, 2006 | 29.80 | 29.95 | 29.49 | 29.59 | 7,344,903 | -0.01(-0.02%) |
Oct 17, 2006 | 29.63 | 29.76 | 29.53 | 29.60 | 3,680,880 | -0.25(-0.84%) |
Oct 16, 2006 | 29.58 | 29.85 | 29.44 | 29.85 | 4,613,310 | +0.27(+0.92%) |
Oct 13, 2006 | 29.50 | 29.74 | 29.49 | 29.58 | 5,378,329 | +0.21(+0.71%) |
Oct 12, 2006 | 29.29 | 29.37 | 29.08 | 29.37 | 3,837,053 | +0.15(+0.50%) |
Oct 11, 2006 | 29.31 | 29.37 | 29.05 | 29.22 | 4,004,464 | -0.09(-0.31%) |
Oct 10, 2006 | 29.32 | 29.43 | 29.10 | 29.31 | 3,264,369 | -0.01(-0.02%) |
Oct 09, 2006 | 29.17 | 29.39 | 29.01 | 29.32 | 2,530,325 | -0.05(-0.17%) |
Oct 06, 2006 | 29.67 | 29.68 | 29.19 | 29.37 | 4,086,441 | -0.32(-1.08%) |
Oct 05, 2006 | 29.46 | 29.78 | 29.46 | 29.69 | 4,708,973 | +0.22(+0.75%) |
Oct 04, 2006 | 28.94 | 29.49 | 28.83 | 29.46 | 5,285,115 | +0.38(+1.31%) |
Oct 03, 2006 | 28.71 | 29.19 | 28.65 | 29.08 | 6,265,521 | +0.38(+1.33%) |
Oct 02, 2006 | 28.28 | 28.83 | 28.25 | 28.70 | 3,963,260 | +0.31(+1.10%) |
Sep 29, 2006 | 28.71 | 28.81 | 28.38 | 28.39 | 3,823,943 | -0.33(-1.14%) |
Sep 28, 2006 | 28.48 | 28.77 | 28.47 | 28.71 | 5,187,722 | +0.24(+0.83%) |
Sep 27, 2006 | 28.11 | 28.67 | 28.07 | 28.48 | 5,825,094 | +0.40(+1.43%) |
Sep 26, 2006 | 28.18 | 28.40 | 27.94 | 28.08 | 5,931,995 | -0.18(-0.64%) |
Sep 25, 2006 | 27.97 | 28.40 | 27.97 | 28.26 | 6,248,952 | +0.33(+1.17%) |
Sep 22, 2006 | 28.01 | 28.01 | 27.63 | 27.93 | 5,176,917 | -0.21(-0.74%) |
Sep 21, 2006 | 28.19 | 28.32 | 27.94 | 28.14 | 7,389,998 | +0.10(+0.35%) |
Sep 20, 2006 | 27.60 | 28.08 | 27.40 | 28.04 | 6,100,991 | +0.61(+2.23%) |
Sep 19, 2006 | 27.31 | 27.48 | 26.97 | 27.43 | 5,980,835 | +0.06(+0.20%) |
Sep 18, 2006 | 27.55 | 27.68 | 27.24 | 27.38 | 4,979,395 | -0.22(-0.78%) |
Sep 15, 2006 | 27.42 | 27.73 | 27.31 | 27.59 | 7,328,623 | +0.50(+1.84%) |
Sep 14, 2006 | 27.21 | 27.34 | 26.95 | 27.09 | 3,080,822 | -0.16(-0.59%) |
Sep 13, 2006 | 26.95 | 27.33 | 26.87 | 27.25 | 4,798,009 | +0.36(+1.34%) |
Sep 12, 2006 | 26.64 | 26.90 | 26.51 | 26.89 | 4,510,443 | +0.34(+1.28%) |
Sep 11, 2006 | 26.57 | 26.62 | 26.29 | 26.55 | 2,688,804 | -0.02(-0.08%) |
Sep 08, 2006 | 26.67 | 26.68 | 26.51 | 26.57 | 2,902,030 | -0.05(-0.18%) |
Sep 07, 2006 | 26.83 | 26.88 | 26.52 | 26.62 | 3,423,424 | -0.31(-1.16%) |
Sep 06, 2006 | 27.04 | 27.06 | 26.88 | 26.93 | 3,962,107 | -0.10(-0.39%) |
Sep 05, 2006 | 27.06 | 27.07 | 26.81 | 27.04 | 4,765,737 | +0.12(+0.46%) |
Sep 01, 2006 | 27.06 | 27.06 | 26.80 | 26.91 | 3,109,637 | +0.03(+0.13%) |
Aug 31, 2006 | 26.83 | 26.93 | 26.63 | 26.88 | 4,168,273 | +0.08(+0.31%) |
Aug 30, 2006 | 26.68 | 26.89 | 26.52 | 26.79 | 2,648,176 | +0.11(+0.42%) |
Aug 29, 2006 | 26.67 | 26.75 | 26.31 | 26.68 | 4,635,353 | -0.12(-0.47%) |
Aug 28, 2006 | 26.72 | 27.04 | 26.48 | 26.81 | 4,556,546 | -0.02(-0.08%) |
Aug 25, 2006 | 26.83 | 27.07 | 26.64 | 26.83 | 3,629,590 | -0.12(-0.44%) |
Aug 24, 2006 | 27.10 | 27.17 | 26.72 | 26.95 | 2,703,499 | +0.01(+0.05%) |
Aug 23, 2006 | 27.04 | 27.22 | 26.73 | 26.93 | 2,438,552 | -0.01(-0.03%) |
Aug 22, 2006 | 27.14 | 27.35 | 26.92 | 26.94 | 4,153,290 | -0.15(-0.54%) |
Aug 21, 2006 | 27.26 | 27.27 | 26.94 | 27.08 | 3,595,157 | -0.30(-1.09%) |
Aug 18, 2006 | 27.38 | 27.51 | 27.04 | 27.38 | 4,867,884 | +0.23(+0.84%) |
Aug 17, 2006 | 27.00 | 27.35 | 26.85 | 27.15 | 4,846,994 | +0.24(+0.90%) |
Aug 16, 2006 | 26.64 | 26.96 | 26.49 | 26.91 | 3,827,832 | +0.35(+1.31%) |
Aug 15, 2006 | 26.48 | 26.76 | 26.33 | 26.56 | 2,979,972 | +0.39(+1.49%) |
Aug 14, 2006 | 26.28 | 26.52 | 26.11 | 26.17 | 4,651,057 | +0.17(+0.67%) |
Aug 11, 2006 | 25.77 | 26.00 | 25.65 | 26.00 | 5,937,038 | +0.15(+0.59%) |
Aug 10, 2006 | 25.55 | 26.08 | 25.51 | 25.85 | 6,445,322 | +0.08(+0.32%) |
Aug 09, 2006 | 26.40 | 26.51 | 25.68 | 25.77 | 5,149,544 | -0.57(-2.16%) |
Aug 08, 2006 | 26.63 | 26.67 | 26.15 | 26.33 | 4,986,743 | -0.25(-0.94%) |
Aug 07, 2006 | 26.49 | 26.62 | 26.25 | 26.58 | 4,530,037 | +0.09(+0.34%) |
Aug 04, 2006 | 26.86 | 27.00 | 26.28 | 26.49 | 6,568,070 | -0.24(-0.91%) |
Aug 03, 2006 | 26.62 | 26.89 | 26.41 | 26.74 | 6,398,498 | -0.06(-0.23%) |
Aug 02, 2006 | 26.85 | 26.89 | 26.67 | 26.80 | 5,522,833 | -0.10(-0.36%) |
Aug 01, 2006 | 26.90 | 27.09 | 26.50 | 26.90 | 6,187,578 | +0.03(+0.13%) |
Jul 31, 2006 | 26.56 | 26.96 | 26.38 | 26.86 | 8,203,857 | +0.31(+1.15%) |
Jul 28, 2006 | 26.38 | 26.83 | 26.38 | 26.56 | 5,759,110 | +0.19(+0.74%) |
Jul 27, 2006 | 26.45 | 26.70 | 26.35 | 26.36 | 5,978,963 | +0.01(+0.03%) |
Jul 26, 2006 | 26.11 | 26.60 | 26.04 | 26.36 | 7,295,919 | +0.17(+0.66%) |
Jul 25, 2006 | 25.88 | 26.37 | 25.81 | 26.18 | 7,513,899 | +0.41(+1.59%) |
Jul 24, 2006 | 25.44 | 25.83 | 25.22 | 25.77 | 8,415,786 | +0.64(+2.54%) |
Jul 21, 2006 | 25.42 | 25.42 | 24.66 | 25.13 | 11,512,313 | -0.28(-1.12%) |
Jul 20, 2006 | 27.07 | 27.10 | 25.31 | 25.42 | 14,012,960 | -1.12(-4.24%) |
Jul 19, 2006 | 26.05 | 26.75 | 25.92 | 26.54 | 8,065,549 | +0.49(+1.86%) |
Jul 18, 2006 | 25.61 | 26.06 | 25.56 | 26.06 | 10,370,835 | +0.54(+2.12%) |
Jul 17, 2006 | 25.65 | 25.92 | 25.46 | 25.52 | 5,118,424 | -0.17(-0.68%) |
Jul 14, 2006 | 26.37 | 26.38 | 25.52 | 25.69 | 8,746,286 | -0.68(-2.58%) |
Jul 13, 2006 | 26.99 | 27.00 | 26.36 | 26.37 | 5,806,365 | -0.63(-2.34%) |
Jul 12, 2006 | 27.15 | 27.35 | 26.92 | 27.00 | 3,595,733 | -0.15(-0.56%) |
Jul 11, 2006 | 27.07 | 27.30 | 26.92 | 27.15 | 8,286,266 | +0.21(+0.77%) |
Jul 10, 2006 | 27.10 | 27.19 | 26.92 | 26.95 | 4,676,845 | -0.10(-0.36%) |
Jul 07, 2006 | 27.57 | 27.65 | 26.95 | 27.04 | 4,952,454 | -0.60(-2.16%) |
Jul 06, 2006 | 27.56 | 27.78 | 27.55 | 27.64 | 3,395,330 | +0.08(+0.28%) |
Jul 05, 2006 | 27.69 | 27.70 | 27.29 | 27.56 | 4,316,667 | -0.22(-0.77%) |
Jul 03, 2006 | 27.87 | 28.06 | 27.74 | 27.78 | 2,317,100 | -0.19(-0.69%) |
Jun 30, 2006 | 27.74 | 28.13 | 27.68 | 27.97 | 6,048,837 | +0.24(+0.85%) |
Jun 29, 2006 | 27.40 | 27.76 | 27.28 | 27.74 | 5,270,564 | +0.69(+2.54%) |
Jun 28, 2006 | 27.10 | 27.17 | 26.93 | 27.05 | 3,912,979 | +0.10(+0.39%) |
Jun 27, 2006 | 27.38 | 27.59 | 26.83 | 26.95 | 3,927,818 | -0.49(-1.80%) |
Jun 26, 2006 | 27.26 | 27.47 | 27.08 | 27.44 | 2,729,432 | +0.15(+0.56%) |
Jun 23, 2006 | 27.14 | 27.60 | 26.97 | 27.29 | 3,157,180 | +0.15(+0.54%) |
Jun 22, 2006 | 27.22 | 27.25 | 26.88 | 27.14 | 4,074,771 | -0.15(-0.53%) |
Jun 21, 2006 | 26.76 | 27.56 | 26.76 | 27.29 | 4,348,218 | +0.53(+1.97%) |
Jun 20, 2006 | 26.82 | 26.93 | 26.58 | 26.76 | 3,588,530 | -0.03(-0.10%) |
Jun 19, 2006 | 27.31 | 27.42 | 26.58 | 26.79 | 4,425,297 | -0.27(-1.00%) |
Jun 16, 2006 | 27.02 | 27.19 | 26.78 | 27.06 | 6,584,206 | +0.03(+0.13%) |
Jun 15, 2006 | 26.38 | 27.11 | 26.26 | 27.02 | 5,818,035 | +0.63(+2.39%) |
Jun 14, 2006 | 25.99 | 26.41 | 25.94 | 26.39 | 6,551,790 | +0.28(+1.06%) |
Jun 13, 2006 | 26.17 | 26.74 | 25.96 | 26.11 | 6,898,858 | -0.14(-0.53%) |
Jun 12, 2006 | 26.65 | 26.72 | 26.17 | 26.25 | 5,100,127 | -0.19(-0.73%) |
Jun 09, 2006 | 26.86 | 27.16 | 26.45 | 26.45 | 6,680,014 | -0.56(-2.06%) |
Jun 08, 2006 | 27.38 | 27.38 | 26.11 | 27.00 | 10,228,204 | -0.41(-1.49%) |
Jun 07, 2006 | 27.57 | 27.94 | 27.31 | 27.41 | 5,086,296 | -0.22(-0.78%) |
Jun 06, 2006 | 28.03 | 28.16 | 27.44 | 27.63 | 5,164,959 | -0.25(-0.90%) |
Jun 05, 2006 | 28.48 | 28.62 | 27.81 | 27.88 | 3,516,206 | -0.72(-2.52%) |
Jun 02, 2006 | 28.87 | 29.04 | 28.45 | 28.60 | 3,128,654 | -0.22(-0.75%) |
Jun 01, 2006 | 28.58 | 28.89 | 28.47 | 28.81 | 3,431,492 | +0.23(+0.80%) |
May 31, 2006 | 28.44 | 28.81 | 28.37 | 28.58 | 4,003,311 | +0.22(+0.76%) |
May 30, 2006 | 28.52 | 28.53 | 28.10 | 28.37 | 4,185,418 | -0.15(-0.54%) |
May 26, 2006 | 28.17 | 28.52 | 28.02 | 28.52 | 3,705,084 | +0.38(+1.36%) |
May 25, 2006 | 28.14 | 28.18 | 27.83 | 28.14 | 3,867,164 | +0.15(+0.52%) |
May 24, 2006 | 28.24 | 28.71 | 27.74 | 27.99 | 8,213,798 | -0.37(-1.30%) |
May 23, 2006 | 28.85 | 28.98 | 28.35 | 28.36 | 4,422,415 | -0.44(-1.52%) |
May 22, 2006 | 28.81 | 29.07 | 28.49 | 28.80 | 4,355,998 | -0.30(-1.03%) |
May 19, 2006 | 29.05 | 29.33 | 28.81 | 29.10 | 6,011,955 | +0.35(+1.23%) |
May 18, 2006 | 29.15 | 29.46 | 28.72 | 28.74 | 4,343,752 | -0.41(-1.40%) |
May 17, 2006 | 29.78 | 29.79 | 28.90 | 29.15 | 5,900,732 | -0.86(-2.87%) |
May 16, 2006 | 29.93 | 30.03 | 29.66 | 30.01 | 5,558,994 | +0.08(+0.28%) |
May 15, 2006 | 29.85 | 30.03 | 29.51 | 29.93 | 4,744,703 | +0.15(+0.49%) |
May 12, 2006 | 30.12 | 30.28 | 29.73 | 29.78 | 4,153,290 | -0.44(-1.45%) |
May 11, 2006 | 30.53 | 30.67 | 30.14 | 30.22 | 5,371,702 | -0.19(-0.62%) |
May 10, 2006 | 30.12 | 30.46 | 30.08 | 30.41 | 3,843,824 | +0.37(+1.22%) |
May 09, 2006 | 30.00 | 30.17 | 29.87 | 30.04 | 5,062,092 | -0.03(-0.09%) |
May 08, 2006 | 30.62 | 30.64 | 29.93 | 30.07 | 5,978,963 | -0.56(-1.81%) |
May 05, 2006 | 30.84 | 30.86 | 30.54 | 30.62 | 3,957,209 | +0.00(+0.00%) |
May 04, 2006 | 30.33 | 30.76 | 30.18 | 30.62 | 2,806,654 | +0.28(+0.94%) |
May 03, 2006 | 30.37 | 30.44 | 30.12 | 30.34 | 4,443,017 | -0.03(-0.11%) |
May 02, 2006 | 30.08 | 30.56 | 30.02 | 30.37 | 3,806,510 | +0.47(+1.58%) |
May 01, 2006 | 29.95 | 30.06 | 29.60 | 29.90 | 5,201,986 | +0.40(+1.36%) |
Apr 28, 2006 | 29.80 | 29.95 | 29.44 | 29.50 | 5,633,047 | -0.44(-1.46%) |
Apr 27, 2006 | 29.85 | 30.21 | 29.71 | 29.94 | 9,485,372 | -0.65(-2.13%) |
Apr 26, 2006 | 30.33 | 30.70 | 30.18 | 30.59 | 4,530,181 | +0.24(+0.80%) |
Apr 25, 2006 | 30.15 | 30.46 | 29.96 | 30.35 | 4,574,266 | +0.35(+1.16%) |
Apr 24, 2006 | 30.14 | 30.39 | 29.95 | 30.00 | 3,956,488 | -0.23(-0.76%) |
Apr 21, 2006 | 30.71 | 30.72 | 30.00 | 30.23 | 4,316,811 | -0.19(-0.64%) |
Apr 20, 2006 | 30.16 | 30.73 | 29.80 | 30.42 | 5,783,602 | +0.21(+0.69%) |
Apr 19, 2006 | 30.61 | 30.82 | 29.67 | 30.21 | 8,727,125 | -0.44(-1.43%) |
Apr 18, 2006 | 30.37 | 30.87 | 29.96 | 30.65 | 7,704,506 | +0.89(+2.99%) |
Apr 17, 2006 | 30.14 | 30.31 | 29.49 | 29.76 | 4,213,800 | -0.37(-1.22%) |
Apr 13, 2006 | 29.47 | 30.67 | 28.93 | 30.13 | 8,092,778 | +0.66(+2.24%) |
Apr 12, 2006 | 29.15 | 29.62 | 29.01 | 29.47 | 3,691,541 | +0.40(+1.36%) |
Apr 11, 2006 | 29.59 | 29.76 | 28.85 | 29.08 | 5,258,606 | -0.51(-1.74%) |
Apr 10, 2006 | 29.43 | 29.78 | 29.29 | 29.59 | 3,402,390 | +0.16(+0.54%) |
Apr 07, 2006 | 29.85 | 29.98 | 29.27 | 29.43 | 3,355,278 | -0.31(-1.05%) |
Apr 06, 2006 | 29.85 | 30.01 | 29.55 | 29.74 | 2,843,249 | -0.10(-0.33%) |
Apr 05, 2006 | 30.01 | 30.04 | 29.61 | 29.84 | 3,872,206 | -0.08(-0.28%) |
Apr 04, 2006 | 29.35 | 30.02 | 29.01 | 29.92 | 4,337,701 | +0.50(+1.70%) |
Apr 03, 2006 | 29.85 | 30.30 | 29.29 | 29.42 | 4,909,665 | -0.26(-0.89%) |
Mar 31, 2006 | 29.56 | 29.99 | 29.56 | 29.69 | 4,495,892 | +0.30(+1.02%) |
Mar 30, 2006 | 29.28 | 29.64 | 29.21 | 29.39 | 3,625,556 | +0.05(+0.17%) |
Mar 29, 2006 | 29.28 | 29.43 | 29.15 | 29.34 | 3,227,055 | +0.25(+0.86%) |
Mar 28, 2006 | 28.60 | 29.62 | 28.60 | 29.09 | 3,277,624 | -0.06(-0.21%) |
Mar 27, 2006 | 29.27 | 29.39 | 28.92 | 29.15 | 4,477,306 | -0.31(-1.06%) |
Mar 24, 2006 | 29.47 | 29.83 | 29.37 | 29.46 | 2,924,505 | -0.05(-0.16%) |
Mar 23, 2006 | 29.68 | 29.71 | 29.28 | 29.51 | 4,195,935 | -0.10(-0.33%) |
Mar 22, 2006 | 29.36 | 29.66 | 29.36 | 29.61 | 3,462,323 | +0.27(+0.92%) |
Mar 21, 2006 | 29.67 | 29.78 | 29.28 | 29.34 | 4,113,670 | -0.21(-0.70%) |
Mar 20, 2006 | 29.63 | 29.82 | 29.43 | 29.55 | 3,099,696 | -0.13(-0.44%) |
Mar 17, 2006 | 29.73 | 29.78 | 29.53 | 29.68 | 6,827,831 | +0.12(+0.40%) |
Mar 16, 2006 | 29.74 | 29.95 | 29.45 | 29.56 | 4,153,434 | -0.18(-0.61%) |
Mar 15, 2006 | 29.50 | 29.76 | 29.17 | 29.74 | 4,551,791 | +0.35(+1.18%) |
Mar 14, 2006 | 28.86 | 29.50 | 28.85 | 29.40 | 2,997,981 | +0.47(+1.63%) |
Mar 13, 2006 | 29.29 | 29.37 | 28.92 | 28.92 | 4,359,744 | -0.33(-1.12%) |
Mar 10, 2006 | 28.63 | 29.37 | 28.54 | 29.25 | 4,579,021 | +0.60(+2.11%) |
Mar 09, 2006 | 28.81 | 29.06 | 28.57 | 28.65 | 3,866,444 | -0.16(-0.55%) |
Mar 08, 2006 | 28.74 | 28.81 | 28.30 | 28.81 | 4,259,182 | +0.08(+0.29%) |
Mar 07, 2006 | 28.42 | 28.83 | 28.26 | 28.72 | 4,886,181 | +0.29(+1.03%) |
Mar 06, 2006 | 28.90 | 29.00 | 28.23 | 28.43 | 4,244,631 | -0.53(-1.82%) |
Mar 03, 2006 | 28.60 | 29.40 | 28.47 | 28.96 | 4,705,083 | +0.17(+0.58%) |
Mar 02, 2006 | 28.35 | 29.01 | 28.32 | 28.79 | 5,094,508 | +0.15(+0.51%) |
Mar 01, 2006 | 28.40 | 28.65 | 28.24 | 28.65 | 4,484,366 | +0.22(+0.78%) |
Feb 28, 2006 | 28.85 | 28.86 | 28.31 | 28.42 | 5,933,868 | -0.43(-1.49%) |
Feb 27, 2006 | 28.93 | 29.20 | 28.81 | 28.85 | 3,484,222 | +0.06(+0.22%) |
Feb 24, 2006 | 28.65 | 28.86 | 28.39 | 28.79 | 4,070,449 | +0.03(+0.12%) |
Feb 23, 2006 | 28.91 | 29.00 | 28.63 | 28.76 | 5,596,885 | -0.42(-1.43%) |
Feb 22, 2006 | 28.93 | 29.22 | 28.89 | 29.17 | 6,076,499 | +0.42(+1.47%) |
Feb 21, 2006 | 29.50 | 29.51 | 28.63 | 28.75 | 7,560,002 | -0.53(-1.80%) |
Feb 17, 2006 | 29.01 | 29.80 | 28.94 | 29.28 | 11,073,327 | +0.42(+1.44%) |
Feb 16, 2006 | 28.64 | 28.92 | 28.15 | 28.86 | 10,291,020 | +0.51(+1.81%) |
Feb 15, 2006 | 27.97 | 28.35 | 27.92 | 28.35 | 5,305,717 | +0.23(+0.81%) |
Feb 14, 2006 | 27.72 | 28.33 | 27.58 | 28.12 | 7,170,001 | +0.31(+1.10%) |
Feb 13, 2006 | 27.42 | 27.83 | 27.30 | 27.81 | 5,688,659 | +0.31(+1.11%) |
Feb 10, 2006 | 27.28 | 27.63 | 27.13 | 27.51 | 5,172,451 | +0.08(+0.28%) |
Feb 09, 2006 | 27.08 | 27.72 | 26.89 | 27.43 | 7,810,542 | +0.35(+1.28%) |
Feb 08, 2006 | 27.52 | 27.52 | 26.90 | 27.08 | 7,965,131 | -0.09(-0.33%) |
Feb 07, 2006 | 27.15 | 27.17 | 26.65 | 27.17 | 5,142,052 | -0.19(-0.71%) |
Feb 06, 2006 | 27.18 | 27.42 | 26.82 | 27.37 | 5,992,505 | +0.14(+0.51%) |
Feb 03, 2006 | 27.17 | 27.67 | 26.90 | 27.23 | 8,033,565 | +0.49(+1.82%) |
Feb 02, 2006 | 26.77 | 27.47 | 26.53 | 26.74 | 7,674,539 | -0.56(-2.06%) |