Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.90 | 27.95 | 27.51 | 27.55 | 2,999,918 | -0.35(-1.24%) |
Nov 29, 2006 | 27.80 | 28.18 | 27.75 | 27.90 | 2,328,736 | +0.24(+0.87%) |
Nov 28, 2006 | 28.05 | 28.26 | 27.56 | 27.66 | 3,234,480 | -0.47(-1.67%) |
Nov 27, 2006 | 29.21 | 29.38 | 28.05 | 28.13 | 2,906,759 | -1.28(-4.37%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.73 | 29.41 | 829,112 | +0.18(+0.62%) |
Nov 22, 2006 | 28.72 | 29.39 | 28.56 | 29.23 | 2,146,283 | +0.47(+1.63%) |
Nov 21, 2006 | 28.90 | 29.08 | 28.42 | 28.76 | 2,657,788 | -0.26(-0.89%) |
Nov 20, 2006 | 29.07 | 29.35 | 28.74 | 29.02 | 1,797,117 | -0.16(-0.56%) |
Nov 17, 2006 | 28.94 | 29.35 | 28.69 | 29.18 | 2,818,222 | +0.27(+0.93%) |
Nov 16, 2006 | 29.82 | 29.89 | 28.76 | 28.91 | 4,474,124 | -0.58(-1.98%) |
Nov 15, 2006 | 28.56 | 29.71 | 28.56 | 29.50 | 4,893,708 | +0.85(+2.98%) |
Nov 14, 2006 | 29.09 | 29.10 | 28.28 | 28.65 | 2,807,774 | +0.00(+0.00%) |
Nov 13, 2006 | 28.04 | 28.76 | 27.94 | 28.65 | 3,383,725 | +0.68(+2.43%) |
Nov 10, 2006 | 27.59 | 27.98 | 27.52 | 27.97 | 2,330,325 | +0.32(+1.14%) |
Nov 09, 2006 | 27.42 | 28.11 | 27.28 | 27.65 | 5,756,433 | +0.24(+0.87%) |
Nov 08, 2006 | 26.81 | 27.53 | 26.76 | 27.41 | 4,653,345 | +0.73(+2.73%) |
Nov 07, 2006 | 27.61 | 27.61 | 26.58 | 26.68 | 6,676,482 | -0.90(-3.27%) |
Nov 06, 2006 | 28.04 | 28.09 | 27.56 | 27.58 | 4,393,802 | -0.24(-0.86%) |
Nov 03, 2006 | 27.97 | 28.38 | 27.43 | 27.82 | 3,029,327 | -0.28(-0.99%) |
Nov 02, 2006 | 27.93 | 28.47 | 27.90 | 28.10 | 2,727,672 | +0.11(+0.38%) |
Nov 01, 2006 | 28.73 | 28.75 | 27.73 | 27.99 | 4,031,819 | -0.32(-1.12%) |
Oct 31, 2006 | 29.07 | 29.07 | 28.23 | 28.31 | 4,861,869 | -0.68(-2.35%) |
Oct 30, 2006 | 28.21 | 29.24 | 28.00 | 28.99 | 4,102,561 | +0.95(+3.38%) |
Oct 27, 2006 | 28.52 | 28.58 | 27.90 | 28.04 | 3,589,465 | -0.51(-1.78%) |
Oct 26, 2006 | 28.84 | 28.84 | 28.28 | 28.55 | 4,302,444 | -0.15(-0.53%) |
Oct 25, 2006 | 29.29 | 29.36 | 28.43 | 28.70 | 4,909,698 | -0.36(-1.25%) |
Oct 24, 2006 | 28.62 | 29.15 | 28.29 | 29.07 | 6,457,031 | +0.64(+2.26%) |
Oct 23, 2006 | 27.61 | 28.65 | 27.55 | 28.43 | 7,977,837 | +1.18(+4.33%) |
Oct 20, 2006 | 27.10 | 27.42 | 26.70 | 27.25 | 8,162,460 | +0.26(+0.96%) |
Oct 19, 2006 | 27.09 | 27.56 | 26.41 | 26.99 | 35,190,760 | -6.62(-19.71%) |
Oct 18, 2006 | 33.96 | 34.99 | 33.32 | 33.61 | 5,336,900 | +0.00(+0.00%) |
Oct 17, 2006 | 33.70 | 33.87 | 32.95 | 33.61 | 1,787,957 | -0.32(-0.93%) |
Oct 16, 2006 | 33.69 | 34.39 | 33.64 | 33.93 | 2,414,152 | +0.48(+1.43%) |
Oct 13, 2006 | 32.99 | 33.70 | 32.75 | 33.45 | 2,108,205 | +0.32(+0.95%) |
Oct 12, 2006 | 32.84 | 33.30 | 32.42 | 33.13 | 2,093,234 | +0.65(+2.01%) |
Oct 11, 2006 | 32.12 | 33.24 | 32.11 | 32.48 | 1,934,254 | +0.27(+0.83%) |
Oct 10, 2006 | 32.84 | 33.05 | 32.11 | 32.21 | 2,982,691 | -0.68(-2.07%) |
Oct 09, 2006 | 33.33 | 33.38 | 32.57 | 32.89 | 3,745,357 | -0.44(-1.32%) |
Oct 06, 2006 | 33.74 | 33.88 | 33.17 | 33.33 | 1,429,448 | -0.13(-0.40%) |
Oct 05, 2006 | 33.22 | 34.06 | 33.00 | 33.47 | 2,229,994 | +0.31(+0.93%) |
Oct 04, 2006 | 32.41 | 33.66 | 31.96 | 33.16 | 4,822,179 | +0.81(+2.52%) |
Oct 03, 2006 | 33.47 | 33.57 | 32.27 | 32.35 | 5,930,743 | -1.20(-3.57%) |
Oct 02, 2006 | 34.74 | 34.74 | 33.42 | 33.54 | 3,184,434 | -1.17(-3.37%) |
Sep 29, 2006 | 34.94 | 35.47 | 34.63 | 34.71 | 1,912,539 | -0.29(-0.82%) |
Sep 28, 2006 | 34.49 | 35.09 | 34.25 | 35.00 | 1,873,925 | +0.57(+1.64%) |
Sep 27, 2006 | 34.89 | 35.09 | 34.18 | 34.44 | 2,132,713 | -0.41(-1.18%) |
Sep 26, 2006 | 35.03 | 35.33 | 34.64 | 34.85 | 1,895,211 | -0.16(-0.47%) |
Sep 25, 2006 | 34.23 | 35.04 | 33.50 | 35.01 | 2,494,093 | +0.86(+2.53%) |
Sep 22, 2006 | 34.33 | 34.50 | 33.55 | 34.15 | 1,407,561 | -0.34(-0.97%) |
Sep 21, 2006 | 35.13 | 35.47 | 33.84 | 34.48 | 2,877,705 | -0.30(-0.85%) |
Sep 20, 2006 | 32.96 | 35.31 | 32.96 | 34.78 | 4,319,885 | +2.12(+6.49%) |
Sep 19, 2006 | 33.41 | 33.44 | 32.48 | 32.66 | 2,387,778 | -0.51(-1.53%) |
Sep 18, 2006 | 32.81 | 33.87 | 32.79 | 33.17 | 2,766,583 | +0.30(+0.90%) |
Sep 15, 2006 | 33.79 | 34.60 | 32.76 | 32.87 | 5,961,321 | -0.80(-2.36%) |
Sep 14, 2006 | 33.56 | 34.03 | 33.39 | 33.67 | 2,726,564 | -0.06(-0.17%) |
Sep 13, 2006 | 32.69 | 33.88 | 32.60 | 33.73 | 5,109,894 | +0.75(+2.27%) |
Sep 12, 2006 | 31.61 | 33.13 | 31.61 | 32.98 | 5,256,736 | +1.35(+4.27%) |
Sep 11, 2006 | 30.77 | 32.03 | 30.76 | 31.63 | 5,060,580 | +1.04(+3.38%) |
Sep 08, 2006 | 29.70 | 30.73 | 29.69 | 30.59 | 3,742,449 | +0.90(+3.04%) |
Sep 07, 2006 | 29.82 | 30.04 | 29.38 | 29.69 | 2,893,523 | -0.14(-0.48%) |
Sep 06, 2006 | 29.72 | 30.05 | 29.59 | 29.83 | 3,715,248 | -0.03(-0.10%) |
Sep 05, 2006 | 29.05 | 30.05 | 28.74 | 29.86 | 4,036,584 | +0.68(+2.33%) |
Sep 01, 2006 | 29.65 | 29.70 | 29.12 | 29.18 | 1,455,039 | -0.26(-0.88%) |
Aug 31, 2006 | 29.47 | 29.84 | 29.23 | 29.44 | 3,545,699 | +0.02(+0.07%) |
Aug 30, 2006 | 29.33 | 29.47 | 28.83 | 29.42 | 2,011,927 | +0.28(+0.95%) |
Aug 29, 2006 | 29.42 | 29.53 | 28.72 | 29.14 | 3,813,853 | -0.30(-1.01%) |
Aug 28, 2006 | 29.24 | 29.64 | 29.19 | 29.44 | 3,012,056 | +0.09(+0.29%) |
Aug 25, 2006 | 29.68 | 30.05 | 29.32 | 29.36 | 2,085,212 | -0.39(-1.32%) |
Aug 24, 2006 | 29.72 | 30.27 | 29.57 | 29.75 | 2,478,945 | +0.11(+0.36%) |
Aug 23, 2006 | 29.89 | 30.12 | 29.53 | 29.64 | 3,052,642 | -0.13(-0.45%) |
Aug 22, 2006 | 30.23 | 30.37 | 29.70 | 29.78 | 2,303,014 | -0.41(-1.37%) |
Aug 21, 2006 | 30.58 | 30.68 | 30.02 | 30.19 | 1,847,921 | -0.57(-1.84%) |
Aug 18, 2006 | 31.37 | 31.45 | 30.20 | 30.75 | 3,164,128 | -0.70(-2.22%) |
Aug 17, 2006 | 29.97 | 31.88 | 29.96 | 31.45 | 6,188,605 | +1.56(+5.23%) |
Aug 16, 2006 | 29.38 | 29.93 | 28.90 | 29.89 | 3,279,712 | +0.82(+2.84%) |
Aug 15, 2006 | 27.88 | 29.13 | 27.78 | 29.07 | 4,197,903 | +1.56(+5.68%) |
Aug 14, 2006 | 27.46 | 27.97 | 26.65 | 27.50 | 3,573,639 | +0.21(+0.77%) |
Aug 11, 2006 | 26.71 | 27.37 | 26.59 | 27.29 | 2,995,827 | +0.45(+1.68%) |
Aug 10, 2006 | 27.70 | 27.80 | 26.52 | 26.84 | 5,081,001 | -0.92(-3.31%) |
Aug 09, 2006 | 28.91 | 29.24 | 27.71 | 27.76 | 3,159,334 | -1.04(-3.60%) |
Aug 08, 2006 | 28.86 | 29.18 | 28.36 | 28.80 | 2,793,323 | -0.09(-0.30%) |
Aug 07, 2006 | 29.72 | 29.72 | 28.62 | 28.89 | 3,448,946 | -0.19(-0.66%) |
Aug 04, 2006 | 29.76 | 30.05 | 28.86 | 29.08 | 2,678,446 | -0.50(-1.69%) |
Aug 03, 2006 | 30.14 | 30.14 | 29.44 | 29.58 | 2,032,033 | -0.63(-2.09%) |
Aug 02, 2006 | 29.51 | 30.50 | 29.34 | 30.21 | 2,252,700 | +0.70(+2.37%) |
Aug 01, 2006 | 30.08 | 30.14 | 29.24 | 29.51 | 1,697,322 | -0.95(-3.12%) |
Jul 31, 2006 | 30.35 | 30.60 | 29.75 | 30.46 | 1,396,138 | +0.15(+0.51%) |
Jul 28, 2006 | 29.95 | 30.39 | 29.51 | 30.30 | 1,724,002 | +0.37(+1.25%) |
Jul 27, 2006 | 30.40 | 31.15 | 29.88 | 29.93 | 2,388,547 | -0.52(-1.70%) |
Jul 26, 2006 | 30.31 | 30.86 | 30.14 | 30.45 | 2,050,688 | -0.01(-0.03%) |
Jul 25, 2006 | 30.12 | 30.66 | 30.05 | 30.46 | 1,908,918 | +0.26(+0.86%) |
Jul 24, 2006 | 29.72 | 30.29 | 29.55 | 30.20 | 2,801,828 | +0.48(+1.61%) |
Jul 21, 2006 | 28.64 | 30.20 | 27.89 | 29.72 | 6,421,222 | +0.99(+3.44%) |
Jul 20, 2006 | 30.41 | 30.49 | 28.61 | 28.73 | 12,482,177 | -4.60(-13.80%) |
Jul 19, 2006 | 33.55 | 34.02 | 32.88 | 33.33 | 3,354,107 | -0.21(-0.63%) |
Jul 18, 2006 | 33.16 | 33.59 | 32.44 | 33.54 | 2,026,340 | +0.30(+0.89%) |
Jul 17, 2006 | 33.27 | 33.52 | 32.73 | 33.25 | 1,777,152 | -0.02(-0.06%) |
Jul 14, 2006 | 33.52 | 34.03 | 32.73 | 33.27 | 2,689,034 | -0.23(-0.69%) |
Jul 13, 2006 | 32.40 | 34.26 | 31.40 | 33.50 | 6,113,106 | +0.35(+1.04%) |
Jul 12, 2006 | 34.45 | 34.62 | 32.73 | 33.15 | 4,851,976 | -1.52(-4.40%) |
Jul 11, 2006 | 34.27 | 34.92 | 33.69 | 34.68 | 4,876,771 | +0.54(+1.57%) |
Jul 10, 2006 | 36.19 | 36.24 | 33.81 | 34.14 | 6,951,046 | -2.06(-5.69%) |
Jul 07, 2006 | 37.32 | 37.32 | 35.88 | 36.20 | 2,762,693 | -1.26(-3.35%) |
Jul 06, 2006 | 38.11 | 38.35 | 36.78 | 37.46 | 2,547,880 | -0.75(-1.96%) |
Jul 05, 2006 | 38.32 | 38.69 | 37.79 | 38.20 | 2,606,754 | -0.42(-1.09%) |
Jul 03, 2006 | 38.48 | 38.64 | 38.19 | 38.63 | 729,198 | +0.18(+0.47%) |
Jun 30, 2006 | 38.35 | 38.66 | 37.92 | 38.44 | 2,649,012 | +0.52(+1.37%) |
Jun 29, 2006 | 36.91 | 38.03 | 36.46 | 37.93 | 4,291,677 | +1.94(+5.38%) |
Jun 28, 2006 | 35.76 | 36.09 | 35.47 | 35.99 | 1,245,741 | +0.22(+0.62%) |
Jun 27, 2006 | 35.95 | 36.28 | 35.39 | 35.77 | 1,907,647 | -0.14(-0.40%) |
Jun 26, 2006 | 35.92 | 36.31 | 35.52 | 35.91 | 1,292,906 | -0.02(-0.05%) |
Jun 23, 2006 | 35.66 | 36.54 | 35.39 | 35.93 | 1,871,836 | +0.35(+1.00%) |
Jun 22, 2006 | 35.70 | 35.86 | 34.79 | 35.58 | 2,412,625 | -0.07(-0.19%) |
Jun 21, 2006 | 34.80 | 36.22 | 34.52 | 35.64 | 2,033,839 | +0.84(+2.42%) |
Jun 20, 2006 | 34.82 | 35.22 | 34.24 | 34.80 | 1,501,739 | -0.06(-0.17%) |
Jun 19, 2006 | 35.44 | 35.80 | 34.72 | 34.86 | 1,918,653 | -0.51(-1.44%) |
Jun 16, 2006 | 35.66 | 36.28 | 35.17 | 35.37 | 3,335,736 | -0.28(-0.78%) |
Jun 15, 2006 | 33.98 | 35.85 | 33.93 | 35.64 | 3,884,674 | +2.09(+6.23%) |
Jun 14, 2006 | 33.12 | 34.07 | 33.01 | 33.55 | 2,548,023 | +0.37(+1.13%) |
Jun 13, 2006 | 33.17 | 33.80 | 32.34 | 33.18 | 2,847,924 | -0.12(-0.37%) |
Jun 12, 2006 | 34.21 | 34.32 | 33.22 | 33.30 | 1,596,094 | -0.89(-2.61%) |
Jun 09, 2006 | 34.57 | 35.18 | 34.16 | 34.20 | 2,009,888 | -0.25(-0.72%) |
Jun 08, 2006 | 34.15 | 34.51 | 33.31 | 34.45 | 4,940,471 | -0.16(-0.47%) |
Jun 07, 2006 | 34.82 | 35.49 | 34.57 | 34.61 | 1,761,784 | -0.23(-0.66%) |
Jun 06, 2006 | 35.48 | 35.76 | 34.43 | 34.84 | 2,832,306 | -0.65(-1.84%) |
Jun 05, 2006 | 35.97 | 36.18 | 35.34 | 35.49 | 1,430,197 | -0.48(-1.33%) |
Jun 02, 2006 | 36.65 | 36.72 | 35.23 | 35.97 | 2,373,949 | -0.31(-0.85%) |
Jun 01, 2006 | 35.78 | 36.29 | 35.78 | 36.28 | 3,551,979 | +0.25(+0.69%) |
May 31, 2006 | 35.67 | 36.18 | 35.26 | 36.03 | 4,100,062 | +0.20(+0.56%) |
May 30, 2006 | 36.49 | 36.70 | 35.79 | 35.83 | 3,133,922 | -1.17(-3.16%) |
May 26, 2006 | 37.74 | 37.74 | 36.66 | 37.00 | 2,356,275 | -0.68(-1.81%) |
May 25, 2006 | 37.95 | 38.11 | 36.97 | 37.68 | 1,892,531 | +0.24(+0.64%) |
May 24, 2006 | 37.25 | 38.35 | 36.35 | 37.44 | 3,219,464 | +0.05(+0.13%) |
May 23, 2006 | 37.42 | 38.03 | 37.20 | 37.39 | 2,452,085 | +0.13(+0.36%) |
May 22, 2006 | 37.83 | 38.38 | 36.69 | 37.25 | 2,602,797 | -1.04(-2.73%) |
May 19, 2006 | 37.32 | 38.44 | 36.64 | 38.30 | 4,668,524 | +0.70(+1.86%) |
May 18, 2006 | 38.76 | 38.91 | 37.48 | 37.60 | 3,694,472 | -1.01(-2.61%) |
May 17, 2006 | 38.63 | 39.07 | 37.98 | 38.61 | 3,978,763 | +0.04(+0.10%) |
May 16, 2006 | 39.20 | 39.24 | 37.93 | 38.57 | 3,410,325 | -0.53(-1.35%) |
May 15, 2006 | 39.32 | 39.61 | 38.80 | 39.10 | 2,621,622 | -0.21(-0.54%) |
May 12, 2006 | 39.23 | 39.71 | 38.51 | 39.31 | 2,525,861 | -0.15(-0.39%) |
May 11, 2006 | 41.62 | 41.78 | 39.26 | 39.46 | 4,593,008 | -2.24(-5.38%) |
May 10, 2006 | 42.59 | 42.66 | 41.41 | 41.70 | 2,599,331 | -0.87(-2.05%) |
May 09, 2006 | 43.29 | 43.46 | 42.52 | 42.58 | 3,626,879 | -0.72(-1.66%) |
May 08, 2006 | 41.90 | 43.62 | 41.79 | 43.29 | 4,507,783 | +1.49(+3.55%) |
May 05, 2006 | 41.20 | 41.89 | 40.93 | 41.81 | 3,415,430 | +0.87(+2.13%) |
May 04, 2006 | 40.02 | 41.13 | 39.84 | 40.94 | 3,410,837 | +0.97(+2.42%) |
May 03, 2006 | 39.06 | 40.03 | 38.92 | 39.97 | 2,810,216 | +0.98(+2.51%) |
May 02, 2006 | 38.66 | 39.30 | 38.66 | 38.99 | 2,121,672 | +0.31(+0.79%) |
May 01, 2006 | 38.19 | 39.10 | 38.18 | 38.68 | 2,377,309 | +0.41(+1.08%) |
Apr 28, 2006 | 38.27 | 38.41 | 37.94 | 38.27 | 2,107,348 | +0.02(+0.05%) |
Apr 27, 2006 | 38.29 | 39.07 | 37.88 | 38.25 | 2,394,931 | -0.48(-1.24%) |
Apr 26, 2006 | 38.36 | 39.07 | 38.32 | 38.73 | 2,078,339 | +0.19(+0.50%) |
Apr 25, 2006 | 38.59 | 39.30 | 38.28 | 38.54 | 2,204,184 | -0.22(-0.57%) |
Apr 24, 2006 | 38.46 | 38.91 | 38.33 | 38.76 | 3,175,705 | -0.15(-0.39%) |
Apr 21, 2006 | 39.26 | 40.42 | 36.43 | 38.91 | 5,354,146 | -1.30(-3.24%) |
Apr 20, 2006 | 40.31 | 41.42 | 39.21 | 40.22 | 9,233,438 | +2.94(+7.90%) |
Apr 19, 2006 | 36.99 | 37.39 | 36.47 | 37.27 | 2,661,405 | +0.49(+1.33%) |
Apr 18, 2006 | 36.38 | 36.91 | 35.86 | 36.78 | 2,028,334 | +0.46(+1.27%) |
Apr 17, 2006 | 36.59 | 36.66 | 35.79 | 36.32 | 1,489,172 | -0.02(-0.05%) |
Apr 13, 2006 | 36.34 | 36.67 | 35.95 | 36.34 | 1,386,818 | +0.02(+0.05%) |
Apr 12, 2006 | 35.99 | 36.51 | 35.88 | 36.32 | 1,069,960 | +0.34(+0.93%) |
Apr 11, 2006 | 36.91 | 37.05 | 35.72 | 35.99 | 2,359,623 | -0.77(-2.09%) |
Apr 10, 2006 | 36.15 | 36.96 | 36.10 | 36.76 | 2,622,732 | +0.72(+2.00%) |
Apr 07, 2006 | 36.25 | 36.59 | 35.97 | 36.04 | 2,553,874 | -0.01(-0.03%) |
Apr 06, 2006 | 36.04 | 36.30 | 35.65 | 36.05 | 2,055,598 | -0.16(-0.45%) |
Apr 05, 2006 | 35.95 | 36.40 | 35.86 | 36.21 | 2,042,775 | +0.16(+0.45%) |
Apr 04, 2006 | 35.98 | 36.59 | 35.63 | 36.05 | 2,804,147 | -0.55(-1.49%) |
Apr 03, 2006 | 36.81 | 36.81 | 36.23 | 36.59 | 3,495,671 | +0.26(+0.71%) |
Mar 31, 2006 | 35.53 | 36.60 | 35.43 | 36.33 | 4,924,550 | +1.20(+3.41%) |
Mar 30, 2006 | 34.17 | 35.23 | 34.09 | 35.14 | 3,243,521 | +0.91(+2.66%) |
Mar 29, 2006 | 33.47 | 34.49 | 33.33 | 34.23 | 2,212,457 | +0.76(+2.26%) |
Mar 28, 2006 | 33.79 | 33.84 | 33.28 | 33.47 | 1,804,436 | -0.52(-1.52%) |
Mar 27, 2006 | 34.13 | 34.15 | 33.82 | 33.99 | 2,278,581 | -0.17(-0.51%) |
Mar 24, 2006 | 34.19 | 34.51 | 33.86 | 34.16 | 1,954,955 | -0.24(-0.70%) |
Mar 23, 2006 | 33.79 | 34.51 | 33.38 | 34.40 | 3,246,712 | +0.55(+1.61%) |
Mar 22, 2006 | 33.29 | 33.92 | 32.97 | 33.85 | 2,096,709 | +0.32(+0.94%) |
Mar 21, 2006 | 34.14 | 34.22 | 33.42 | 33.54 | 2,064,993 | -0.80(-2.32%) |
Mar 20, 2006 | 34.47 | 34.61 | 34.07 | 34.33 | 1,771,585 | -0.11(-0.31%) |
Mar 17, 2006 | 33.54 | 34.53 | 33.54 | 34.44 | 3,365,881 | +0.63(+1.87%) |
Mar 16, 2006 | 33.82 | 34.23 | 33.71 | 33.80 | 2,600,384 | +0.26(+0.77%) |
Mar 15, 2006 | 32.77 | 33.65 | 32.56 | 33.54 | 3,104,710 | +0.71(+2.16%) |
Mar 14, 2006 | 32.16 | 33.14 | 32.11 | 32.84 | 3,390,744 | +0.36(+1.12%) |
Mar 13, 2006 | 32.02 | 32.86 | 32.02 | 32.47 | 4,871,196 | +1.46(+4.70%) |
Mar 10, 2006 | 30.75 | 31.16 | 30.10 | 31.01 | 1,370,404 | +0.17(+0.56%) |
Mar 09, 2006 | 31.10 | 31.49 | 30.75 | 30.84 | 983,095 | -0.29(-0.92%) |
Mar 08, 2006 | 30.87 | 31.49 | 30.63 | 31.13 | 2,166,066 | +0.12(+0.37%) |
Mar 07, 2006 | 30.69 | 31.26 | 30.63 | 31.01 | 1,976,227 | -0.34(-1.07%) |
Mar 06, 2006 | 31.63 | 32.08 | 31.11 | 31.35 | 2,067,323 | -0.08(-0.24%) |
Mar 03, 2006 | 31.49 | 31.95 | 30.97 | 31.43 | 2,209,401 | -0.06(-0.18%) |
Mar 02, 2006 | 31.45 | 31.62 | 30.92 | 31.48 | 1,819,715 | +0.02(+0.06%) |
Mar 01, 2006 | 30.90 | 31.63 | 30.51 | 31.46 | 2,919,873 | +0.44(+1.42%) |
Feb 28, 2006 | 30.81 | 31.09 | 30.39 | 31.02 | 2,934,272 | +0.21(+0.68%) |
Feb 27, 2006 | 29.57 | 31.17 | 29.54 | 30.81 | 2,440,070 | +1.14(+3.85%) |
Feb 24, 2006 | 29.84 | 29.96 | 29.27 | 29.67 | 1,698,306 | -0.28(-0.93%) |
Feb 23, 2006 | 30.07 | 30.14 | 29.63 | 29.95 | 1,537,678 | -0.21(-0.70%) |
Feb 22, 2006 | 29.50 | 30.29 | 29.36 | 30.16 | 1,679,194 | +0.73(+2.48%) |
Feb 21, 2006 | 29.96 | 30.25 | 29.24 | 29.43 | 2,191,443 | -0.67(-2.23%) |
Feb 17, 2006 | 30.31 | 30.44 | 29.89 | 30.10 | 1,742,459 | -0.25(-0.82%) |
Feb 16, 2006 | 29.46 | 30.43 | 29.41 | 30.35 | 2,533,658 | +0.97(+3.30%) |
Feb 15, 2006 | 28.79 | 29.65 | 28.66 | 29.38 | 1,760,729 | +0.62(+2.17%) |
Feb 14, 2006 | 29.18 | 29.18 | 28.65 | 28.76 | 2,322,404 | -0.33(-1.12%) |
Feb 13, 2006 | 29.31 | 29.58 | 28.81 | 29.09 | 1,081,074 | -0.22(-0.75%) |
Feb 10, 2006 | 29.82 | 29.83 | 29.24 | 29.31 | 1,889,188 | -0.48(-1.61%) |
Feb 09, 2006 | 29.43 | 30.25 | 29.33 | 29.79 | 3,176,889 | +0.37(+1.27%) |
Feb 08, 2006 | 29.05 | 29.59 | 28.43 | 29.41 | 2,679,379 | +0.58(+1.99%) |
Feb 07, 2006 | 29.10 | 29.38 | 28.48 | 28.84 | 1,551,346 | -0.36(-1.25%) |
Feb 06, 2006 | 29.63 | 29.71 | 29.12 | 29.20 | 1,560,050 | -0.16(-0.56%) |
Feb 03, 2006 | 29.42 | 29.45 | 28.90 | 29.36 | 2,208,034 | -0.22(-0.75%) |
Feb 02, 2006 | 29.67 | 29.91 | 29.37 | 29.59 | 2,603,456 | -0.27(-0.90%) |
Feb 01, 2006 | 29.03 | 29.97 | 28.70 | 29.85 | 1,771,975 | +0.29(+0.97%) |
Jan 31, 2006 | 29.67 | 29.87 | 29.26 | 29.57 | 1,487,716 | -0.19(-0.64%) |
Jan 30, 2006 | 30.10 | 30.45 | 29.69 | 29.76 | 1,514,246 | -0.41(-1.37%) |
Jan 27, 2006 | 29.88 | 30.53 | 29.88 | 30.17 | 1,819,486 | +0.16(+0.54%) |
Jan 26, 2006 | 30.27 | 30.27 | 29.76 | 30.01 | 1,870,894 | +0.02(+0.06%) |
Jan 25, 2006 | 29.77 | 30.51 | 29.65 | 29.99 | 3,479,701 | +0.08(+0.26%) |
Jan 24, 2006 | 30.01 | 30.30 | 29.60 | 29.91 | 2,283,969 | -0.15(-0.51%) |
Jan 23, 2006 | 30.10 | 30.48 | 30.00 | 30.06 | 2,076,793 | -0.32(-1.04%) |
Jan 20, 2006 | 30.19 | 30.69 | 29.91 | 30.38 | 4,697,563 | -0.66(-2.13%) |
Jan 19, 2006 | 31.17 | 33.24 | 30.66 | 31.04 | 15,064,260 | +2.25(+7.83%) |
Jan 18, 2006 | 28.81 | 29.08 | 28.14 | 28.79 | 3,022,336 | -0.36(-1.25%) |
Jan 17, 2006 | 29.25 | 29.49 | 28.77 | 29.15 | 1,886,742 | -0.14(-0.49%) |
Jan 13, 2006 | 29.15 | 29.36 | 28.58 | 29.30 | 1,918,851 | +0.19(+0.66%) |
Jan 12, 2006 | 28.38 | 29.44 | 28.28 | 29.11 | 2,548,053 | +0.75(+2.64%) |
Jan 11, 2006 | 28.28 | 28.43 | 28.10 | 28.36 | 1,495,716 | +0.09(+0.30%) |
Jan 10, 2006 | 28.51 | 28.65 | 28.10 | 28.27 | 1,771,880 | -0.41(-1.44%) |
Jan 09, 2006 | 28.93 | 28.95 | 28.37 | 28.68 | 2,885,693 | -0.20(-0.70%) |
Jan 06, 2006 | 28.85 | 29.07 | 28.31 | 28.89 | 2,964,556 | +0.16(+0.57%) |
Jan 05, 2006 | 28.66 | 28.83 | 28.63 | 28.72 | 1,383,303 | +0.02(+0.07%) |
Jan 04, 2006 | 28.15 | 28.76 | 28.13 | 28.70 | 3,307,369 | +0.67(+2.39%) |
Jan 03, 2006 | 27.64 | 28.26 | 27.41 | 28.03 | 3,210,547 | +0.49(+1.78%) |
Dec 30, 2005 | 27.64 | 27.73 | 27.32 | 27.54 | 1,662,911 | -0.19(-0.69%) |
Dec 29, 2005 | 28.02 | 28.04 | 27.66 | 27.73 | 1,042,642 | -0.28(-0.99%) |
Dec 28, 2005 | 27.99 | 28.20 | 27.66 | 28.01 | 1,345,373 | +0.22(+0.79%) |
Dec 27, 2005 | 28.00 | 28.24 | 27.70 | 27.79 | 1,347,459 | -0.24(-0.86%) |
Dec 23, 2005 | 27.75 | 28.14 | 27.63 | 28.03 | 1,383,604 | +0.24(+0.86%) |
Dec 22, 2005 | 27.14 | 28.03 | 27.01 | 27.79 | 3,038,343 | +0.72(+2.66%) |
Dec 21, 2005 | 26.36 | 27.16 | 26.32 | 27.07 | 2,604,219 | +0.82(+3.14%) |
Dec 20, 2005 | 26.34 | 26.49 | 26.03 | 26.25 | 1,138,804 | -0.08(-0.29%) |
Dec 19, 2005 | 26.07 | 26.70 | 25.98 | 26.33 | 2,059,690 | +0.44(+1.70%) |
Dec 16, 2005 | 25.68 | 26.23 | 25.60 | 25.88 | 4,125,462 | +0.20(+0.78%) |
Dec 15, 2005 | 25.98 | 25.98 | 25.39 | 25.68 | 2,858,447 | -0.29(-1.11%) |
Dec 14, 2005 | 26.16 | 26.27 | 25.85 | 25.97 | 1,662,120 | -0.14(-0.55%) |
Dec 13, 2005 | 26.27 | 26.55 | 26.01 | 26.11 | 1,278,614 | -0.23(-0.87%) |
Dec 12, 2005 | 26.33 | 26.40 | 25.93 | 26.34 | 1,351,488 | +0.03(+0.11%) |
Dec 09, 2005 | 25.89 | 26.36 | 25.80 | 26.32 | 915,780 | +0.38(+1.48%) |
Dec 08, 2005 | 26.31 | 26.35 | 25.77 | 25.93 | 1,323,046 | -0.29(-1.10%) |
Dec 07, 2005 | 26.27 | 26.33 | 26.05 | 26.22 | 749,207 | -0.09(-0.33%) |
Dec 06, 2005 | 26.16 | 26.51 | 26.08 | 26.31 | 1,132,243 | +0.19(+0.73%) |
Dec 05, 2005 | 26.31 | 26.41 | 25.87 | 26.11 | 1,196,658 | -0.30(-1.13%) |
Dec 02, 2005 | 26.15 | 26.62 | 26.15 | 26.41 | 1,623,675 | +0.05(+0.18%) |