Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.40 | 24.18 | 23.40 | 23.87 | 1,160,703 | -0.21(-0.87%) |
Nov 29, 2006 | 23.96 | 24.30 | 23.72 | 24.08 | 1,484,507 | +0.30(+1.27%) |
Nov 28, 2006 | 23.63 | 23.98 | 23.47 | 23.77 | 2,751,798 | +0.14(+0.61%) |
Nov 27, 2006 | 24.50 | 24.61 | 23.29 | 23.63 | 3,091,049 | -0.91(-3.70%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.41 | 24.54 | 811,589 | +0.01(+0.03%) |
Nov 22, 2006 | 24.41 | 24.59 | 24.35 | 24.53 | 1,351,183 | +0.08(+0.34%) |
Nov 21, 2006 | 24.52 | 24.62 | 24.34 | 24.45 | 1,403,467 | +0.05(+0.21%) |
Nov 20, 2006 | 24.19 | 24.57 | 24.11 | 24.40 | 1,779,554 | +0.20(+0.83%) |
Nov 17, 2006 | 24.40 | 24.51 | 24.10 | 24.19 | 1,505,658 | -0.31(-1.27%) |
Nov 16, 2006 | 24.51 | 24.57 | 24.15 | 24.51 | 2,190,815 | +0.00(+0.00%) |
Nov 15, 2006 | 24.41 | 24.73 | 23.98 | 24.51 | 6,093,217 | -1.06(-4.15%) |
Nov 14, 2006 | 25.42 | 25.67 | 25.17 | 25.57 | 1,402,397 | +0.32(+1.27%) |
Nov 13, 2006 | 25.10 | 25.36 | 25.08 | 25.25 | 1,006,465 | +0.17(+0.67%) |
Nov 10, 2006 | 25.23 | 25.31 | 24.78 | 25.08 | 823,234 | +0.00(+0.00%) |
Nov 09, 2006 | 25.36 | 25.67 | 24.73 | 25.08 | 2,509,034 | +0.32(+1.29%) |
Nov 08, 2006 | 24.67 | 24.99 | 24.45 | 24.76 | 1,712,536 | +0.02(+0.07%) |
Nov 07, 2006 | 24.46 | 25.16 | 24.41 | 24.74 | 1,811,875 | +0.29(+1.20%) |
Nov 06, 2006 | 24.26 | 24.64 | 24.22 | 24.45 | 1,665,480 | +0.30(+1.25%) |
Nov 03, 2006 | 24.05 | 24.41 | 24.02 | 24.14 | 1,182,805 | +0.11(+0.46%) |
Nov 02, 2006 | 24.31 | 24.35 | 23.94 | 24.03 | 1,658,707 | -0.38(-1.55%) |
Nov 01, 2006 | 24.24 | 24.87 | 24.08 | 24.41 | 2,081,732 | +0.25(+1.04%) |
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,727 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,411 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,846 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,928 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,589 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,095 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,997 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,201 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,803 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,993 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,581 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,497 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,645 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,278 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,383 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,361 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,819 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,249 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,502 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,633 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,773 | +0.40(+1.63%) |
Oct 02, 2006 | 23.98 | 24.64 | 23.82 | 24.31 | 2,034,676 | +0.27(+1.12%) |
Sep 29, 2006 | 24.17 | 24.44 | 24.01 | 24.04 | 2,307,385 | -0.17(-0.70%) |
Sep 28, 2006 | 23.61 | 24.25 | 23.56 | 24.21 | 3,353,420 | -0.16(-0.66%) |
Sep 27, 2006 | 24.95 | 25.20 | 23.86 | 24.37 | 11,201,238 | +0.90(+3.84%) |
Sep 26, 2006 | 23.82 | 23.96 | 22.10 | 23.47 | 5,840,947 | -0.81(-3.33%) |
Sep 25, 2006 | 23.53 | 24.34 | 23.40 | 24.28 | 3,721,546 | +0.95(+4.08%) |
Sep 22, 2006 | 23.29 | 23.37 | 23.07 | 23.33 | 2,323,307 | +0.10(+0.43%) |
Sep 21, 2006 | 23.53 | 23.69 | 23.02 | 23.23 | 2,480,991 | -0.13(-0.58%) |
Sep 20, 2006 | 22.38 | 23.45 | 22.38 | 23.36 | 1,981,798 | +1.27(+5.75%) |
Sep 19, 2006 | 22.53 | 22.68 | 21.86 | 22.09 | 2,012,099 | -0.40(-1.80%) |
Sep 18, 2006 | 22.59 | 22.85 | 22.34 | 22.49 | 2,349,212 | -0.24(-1.04%) |
Sep 15, 2006 | 22.73 | 23.23 | 22.50 | 22.73 | 2,316,297 | -0.16(-0.70%) |
Sep 14, 2006 | 22.81 | 23.28 | 22.72 | 22.89 | 2,277,559 | +0.04(+0.18%) |
Sep 13, 2006 | 22.80 | 22.95 | 22.64 | 22.85 | 2,509,985 | +0.09(+0.41%) |
Sep 12, 2006 | 22.60 | 22.84 | 22.40 | 22.76 | 1,909,789 | +0.29(+1.27%) |
Sep 11, 2006 | 22.04 | 22.60 | 22.04 | 22.47 | 1,898,619 | +0.20(+0.91%) |
Sep 08, 2006 | 22.23 | 22.43 | 22.12 | 22.27 | 1,821,619 | +0.17(+0.76%) |
Sep 07, 2006 | 22.02 | 22.55 | 21.91 | 22.10 | 1,600,007 | -0.06(-0.27%) |
Sep 06, 2006 | 22.60 | 22.64 | 22.08 | 22.16 | 1,895,530 | -0.64(-2.81%) |
Sep 05, 2006 | 23.02 | 23.07 | 22.69 | 22.80 | 1,438,877 | -0.18(-0.77%) |
Sep 01, 2006 | 22.79 | 23.10 | 22.60 | 22.97 | 1,167,595 | +0.40(+1.75%) |
Aug 31, 2006 | 22.83 | 22.83 | 22.19 | 22.58 | 1,950,547 | -0.32(-1.40%) |
Aug 30, 2006 | 22.90 | 23.11 | 22.78 | 22.90 | 1,171,635 | -0.02(-0.07%) |
Aug 29, 2006 | 22.63 | 22.92 | 22.38 | 22.92 | 1,697,683 | +0.35(+1.53%) |
Aug 28, 2006 | 22.52 | 22.81 | 22.44 | 22.57 | 1,379,582 | -0.06(-0.26%) |
Aug 25, 2006 | 22.38 | 22.66 | 22.13 | 22.63 | 2,223,017 | +0.25(+1.13%) |
Aug 24, 2006 | 22.58 | 22.87 | 22.29 | 22.38 | 2,499,647 | -0.07(-0.30%) |
Aug 23, 2006 | 23.20 | 23.38 | 22.35 | 22.44 | 1,535,127 | -0.82(-3.54%) |
Aug 22, 2006 | 22.94 | 23.85 | 22.89 | 23.27 | 3,491,378 | +0.36(+1.58%) |
Aug 21, 2006 | 22.95 | 23.10 | 22.45 | 22.91 | 2,170,020 | -0.11(-0.48%) |
Aug 18, 2006 | 22.60 | 23.02 | 22.29 | 23.02 | 1,877,706 | +0.40(+1.79%) |
Aug 17, 2006 | 22.53 | 23.22 | 22.39 | 22.61 | 4,933,583 | -0.09(-0.41%) |
Aug 16, 2006 | 21.54 | 22.83 | 21.40 | 22.71 | 5,385,245 | +1.41(+6.60%) |
Aug 15, 2006 | 20.43 | 21.33 | 20.27 | 21.30 | 4,072,561 | +1.09(+5.41%) |
Aug 14, 2006 | 20.02 | 20.29 | 20.02 | 20.21 | 2,408,031 | +0.27(+1.35%) |
Aug 11, 2006 | 19.92 | 19.99 | 19.61 | 19.94 | 2,178,576 | -0.13(-0.63%) |
Aug 10, 2006 | 20.06 | 20.11 | 19.63 | 20.06 | 2,066,403 | -0.11(-0.54%) |
Aug 09, 2006 | 20.18 | 20.70 | 20.08 | 20.17 | 3,604,739 | +0.40(+2.00%) |
Aug 08, 2006 | 19.83 | 20.06 | 19.61 | 19.78 | 3,137,867 | -0.08(-0.38%) |
Aug 07, 2006 | 19.92 | 20.26 | 19.63 | 19.85 | 2,136,986 | -0.06(-0.30%) |
Aug 04, 2006 | 19.98 | 20.21 | 19.77 | 19.91 | 2,951,309 | +0.08(+0.42%) |
Aug 03, 2006 | 19.30 | 19.93 | 19.12 | 19.83 | 2,144,354 | +0.35(+1.77%) |
Aug 02, 2006 | 18.99 | 19.52 | 18.96 | 19.48 | 2,057,491 | +0.53(+2.80%) |
Aug 01, 2006 | 19.47 | 19.60 | 18.85 | 18.95 | 2,653,884 | -0.49(-2.51%) |
Jul 31, 2006 | 19.86 | 20.11 | 19.43 | 19.44 | 3,495,656 | +0.17(+0.87%) |
Jul 28, 2006 | 19.03 | 19.36 | 18.89 | 19.27 | 2,159,682 | +0.29(+1.55%) |
Jul 27, 2006 | 19.57 | 19.73 | 18.87 | 18.98 | 1,894,936 | -0.50(-2.59%) |
Jul 26, 2006 | 19.12 | 19.68 | 19.06 | 19.48 | 2,784,951 | +0.33(+1.71%) |
Jul 25, 2006 | 19.22 | 19.56 | 18.86 | 19.15 | 3,440,639 | -0.09(-0.48%) |
Jul 24, 2006 | 18.57 | 19.31 | 18.67 | 19.25 | 2,743,718 | +0.67(+3.62%) |
Jul 21, 2006 | 19.23 | 19.31 | 18.52 | 18.57 | 3,047,440 | -0.66(-3.41%) |
Jul 20, 2006 | 19.67 | 19.78 | 19.15 | 19.23 | 2,767,483 | -0.47(-2.39%) |
Jul 19, 2006 | 19.06 | 19.90 | 19.25 | 19.70 | 6,043,785 | +0.64(+3.36%) |
Jul 18, 2006 | 19.88 | 19.88 | 18.71 | 19.06 | 6,096,306 | -0.91(-4.55%) |
Jul 17, 2006 | 19.86 | 20.29 | 19.83 | 19.97 | 4,410,506 | -0.06(-0.29%) |
Jul 14, 2006 | 20.65 | 20.72 | 19.78 | 20.03 | 5,474,721 | -0.72(-3.45%) |
Jul 13, 2006 | 20.60 | 20.89 | 20.52 | 20.74 | 3,196,924 | -0.08(-0.36%) |
Jul 12, 2006 | 21.33 | 21.33 | 20.74 | 20.82 | 3,521,917 | -0.37(-1.75%) |
Jul 11, 2006 | 20.86 | 21.29 | 20.86 | 21.19 | 3,292,699 | +0.33(+1.57%) |
Jul 10, 2006 | 20.87 | 21.10 | 20.84 | 20.86 | 2,733,380 | +0.09(+0.45%) |
Jul 07, 2006 | 21.06 | 21.10 | 20.50 | 20.77 | 3,323,951 | -0.42(-1.99%) |
Jul 06, 2006 | 21.33 | 21.70 | 21.16 | 21.19 | 1,769,811 | -0.22(-1.02%) |
Jul 05, 2006 | 21.66 | 21.66 | 21.29 | 21.41 | 2,431,915 | -0.32(-1.47%) |
Jul 03, 2006 | 21.63 | 21.83 | 21.42 | 21.73 | 799,587 | +0.19(+0.86%) |
Jun 30, 2006 | 21.67 | 21.87 | 21.43 | 21.54 | 2,155,167 | -0.12(-0.54%) |
Jun 29, 2006 | 20.59 | 21.71 | 20.51 | 21.66 | 3,858,554 | +1.28(+6.28%) |
Jun 28, 2006 | 20.62 | 20.67 | 20.01 | 20.38 | 3,648,943 | -0.23(-1.10%) |
Jun 27, 2006 | 20.78 | 20.88 | 20.44 | 20.61 | 3,360,074 | -0.21(-1.01%) |
Jun 26, 2006 | 21.04 | 21.22 | 20.78 | 20.82 | 2,368,462 | -0.22(-1.04%) |
Jun 23, 2006 | 20.91 | 21.24 | 20.60 | 21.04 | 3,364,471 | +0.18(+0.85%) |
Jun 22, 2006 | 20.74 | 21.12 | 19.89 | 20.86 | 14,339,700 | -0.58(-2.71%) |
Jun 21, 2006 | 21.88 | 21.88 | 21.26 | 21.44 | 6,319,226 | -0.63(-2.86%) |
Jun 20, 2006 | 21.83 | 22.07 | 21.24 | 22.07 | 3,537,245 | +0.24(+1.12%) |
Jun 19, 2006 | 22.13 | 22.28 | 21.64 | 21.83 | 3,030,685 | -0.27(-1.22%) |
Jun 16, 2006 | 22.30 | 22.51 | 21.90 | 22.10 | 4,042,617 | -0.45(-2.02%) |
Jun 15, 2006 | 22.07 | 22.61 | 21.95 | 22.55 | 4,564,506 | +0.89(+4.12%) |
Jun 14, 2006 | 21.38 | 22.04 | 21.17 | 21.66 | 9,778,165 | +0.36(+1.70%) |
Jun 13, 2006 | 22.55 | 22.55 | 19.47 | 21.30 | 36,257,836 | -5.98(-21.93%) |
Jun 12, 2006 | 28.44 | 28.61 | 27.17 | 27.28 | 2,631,070 | -1.36(-4.76%) |
Jun 09, 2006 | 29.30 | 29.46 | 28.55 | 28.65 | 1,320,882 | -0.54(-1.85%) |
Jun 08, 2006 | 29.24 | 29.38 | 28.24 | 29.19 | 2,961,290 | -0.21(-0.72%) |
Jun 07, 2006 | 29.96 | 30.09 | 29.28 | 29.40 | 2,557,397 | -0.61(-2.02%) |
Jun 06, 2006 | 29.64 | 30.13 | 29.45 | 30.00 | 2,305,721 | +0.39(+1.31%) |
Jun 05, 2006 | 30.25 | 30.25 | 29.59 | 29.61 | 1,451,235 | -0.72(-2.39%) |
Jun 02, 2006 | 30.13 | 30.57 | 29.96 | 30.34 | 2,343,746 | +0.34(+1.15%) |
Jun 01, 2006 | 29.40 | 30.08 | 29.34 | 29.99 | 1,910,977 | +0.69(+2.36%) |
May 31, 2006 | 29.24 | 29.45 | 29.04 | 29.30 | 1,785,377 | +0.29(+0.99%) |
May 30, 2006 | 29.60 | 29.66 | 28.95 | 29.02 | 1,469,891 | -0.79(-2.65%) |
May 26, 2006 | 29.20 | 29.88 | 29.15 | 29.81 | 1,618,068 | +0.61(+2.07%) |
May 25, 2006 | 29.28 | 29.35 | 28.82 | 29.20 | 1,432,460 | +0.11(+0.38%) |
May 24, 2006 | 29.41 | 29.81 | 28.85 | 29.09 | 4,285,381 | +0.48(+1.68%) |
May 23, 2006 | 28.78 | 29.35 | 28.60 | 28.61 | 2,518,897 | -0.05(-0.18%) |
May 22, 2006 | 28.76 | 29.03 | 28.23 | 28.66 | 1,691,979 | -0.39(-1.33%) |
May 19, 2006 | 29.22 | 29.37 | 28.38 | 29.05 | 2,795,764 | +0.10(+0.35%) |
May 18, 2006 | 29.50 | 29.87 | 28.89 | 28.95 | 2,558,110 | -0.39(-1.32%) |
May 17, 2006 | 29.79 | 30.06 | 29.01 | 29.34 | 3,085,227 | -0.84(-2.79%) |
May 16, 2006 | 30.48 | 30.62 | 29.99 | 30.18 | 1,530,849 | -0.16(-0.53%) |
May 15, 2006 | 30.54 | 30.86 | 29.86 | 30.34 | 2,541,712 | -0.19(-0.61%) |
May 12, 2006 | 31.14 | 31.39 | 30.38 | 30.52 | 2,826,659 | -0.82(-2.60%) |
May 11, 2006 | 32.19 | 32.27 | 31.08 | 31.34 | 1,669,283 | -0.82(-2.54%) |
May 10, 2006 | 32.95 | 32.95 | 32.04 | 32.16 | 2,076,741 | -0.79(-2.40%) |
May 09, 2006 | 33.47 | 33.47 | 32.75 | 32.95 | 2,139,244 | -0.52(-1.56%) |
May 08, 2006 | 33.70 | 33.91 | 33.42 | 33.47 | 1,973,124 | -0.32(-0.95%) |
May 05, 2006 | 34.19 | 34.30 | 33.64 | 33.79 | 2,389,019 | -0.29(-0.86%) |
May 04, 2006 | 34.27 | 34.46 | 33.94 | 34.08 | 1,954,111 | -0.24(-0.69%) |
May 03, 2006 | 32.04 | 34.38 | 32.03 | 34.32 | 4,425,716 | +2.01(+6.23%) |
May 02, 2006 | 32.49 | 32.79 | 32.20 | 32.31 | 1,646,706 | -0.16(-0.49%) |
May 01, 2006 | 32.82 | 33.15 | 32.43 | 32.47 | 1,806,528 | -0.35(-1.05%) |
Apr 28, 2006 | 33.42 | 33.67 | 32.72 | 32.81 | 2,063,551 | -0.65(-1.94%) |
Apr 27, 2006 | 32.85 | 33.60 | 32.60 | 33.46 | 2,744,312 | +0.51(+1.56%) |
Apr 26, 2006 | 32.52 | 33.04 | 32.37 | 32.95 | 2,229,077 | +0.62(+1.93%) |
Apr 25, 2006 | 33.12 | 33.24 | 31.82 | 32.32 | 3,567,546 | -0.92(-2.76%) |
Apr 24, 2006 | 32.65 | 33.36 | 32.28 | 33.24 | 2,789,823 | +0.34(+1.02%) |
Apr 21, 2006 | 33.54 | 33.54 | 32.65 | 32.90 | 2,598,986 | -0.42(-1.26%) |
Apr 20, 2006 | 32.81 | 33.44 | 32.27 | 33.33 | 5,107,070 | +0.42(+1.28%) |
Apr 19, 2006 | 34.57 | 34.57 | 32.78 | 32.90 | 6,301,045 | -1.67(-4.82%) |
Apr 18, 2006 | 34.88 | 34.88 | 34.42 | 34.57 | 3,833,006 | -0.31(-0.89%) |
Apr 17, 2006 | 35.35 | 35.40 | 34.46 | 34.88 | 1,825,065 | -0.65(-1.82%) |
Apr 13, 2006 | 35.55 | 35.77 | 35.26 | 35.53 | 1,853,821 | -0.02(-0.05%) |
Apr 12, 2006 | 34.92 | 35.63 | 34.92 | 35.55 | 2,280,292 | +0.50(+1.44%) |
Apr 11, 2006 | 35.38 | 35.81 | 34.39 | 35.04 | 2,291,818 | -0.36(-1.02%) |
Apr 10, 2006 | 35.85 | 36.10 | 35.28 | 35.40 | 1,575,172 | -0.57(-1.59%) |
Apr 07, 2006 | 36.09 | 36.38 | 35.38 | 35.98 | 1,909,670 | -0.33(-0.90%) |
Apr 06, 2006 | 35.85 | 36.56 | 35.77 | 36.30 | 1,945,556 | +0.40(+1.13%) |
Apr 05, 2006 | 35.56 | 36.12 | 35.56 | 35.90 | 2,228,959 | +0.30(+0.85%) |
Apr 04, 2006 | 36.05 | 36.28 | 35.48 | 35.60 | 2,429,539 | -0.38(-1.05%) |
Apr 03, 2006 | 36.19 | 36.53 | 35.77 | 35.98 | 1,939,020 | -0.09(-0.26%) |
Mar 31, 2006 | 36.19 | 36.35 | 35.71 | 36.07 | 1,519,442 | +0.24(+0.68%) |
Mar 30, 2006 | 35.81 | 36.53 | 35.56 | 35.83 | 1,773,970 | +0.13(+0.35%) |
Mar 29, 2006 | 35.61 | 35.83 | 35.28 | 35.70 | 2,639,625 | +0.19(+0.54%) |
Mar 28, 2006 | 36.31 | 36.55 | 35.45 | 35.51 | 2,153,622 | -0.94(-2.59%) |
Mar 27, 2006 | 35.81 | 36.78 | 35.80 | 36.45 | 2,569,161 | +0.50(+1.38%) |
Mar 24, 2006 | 35.83 | 36.19 | 35.77 | 35.95 | 3,427,568 | -0.03(-0.07%) |
Mar 23, 2006 | 34.55 | 36.09 | 34.50 | 35.98 | 14,814,771 | +3.80(+11.79%) |
Mar 22, 2006 | 31.94 | 32.34 | 31.92 | 32.18 | 3,413,665 | +0.03(+0.10%) |
Mar 21, 2006 | 31.99 | 32.59 | 31.95 | 32.15 | 3,467,375 | +0.17(+0.53%) |
Mar 20, 2006 | 32.04 | 32.37 | 31.93 | 31.98 | 2,224,443 | +0.01(+0.03%) |
Mar 17, 2006 | 31.56 | 32.21 | 31.44 | 31.97 | 2,907,818 | +0.56(+1.80%) |
Mar 16, 2006 | 31.81 | 32.02 | 31.41 | 31.41 | 3,065,620 | -0.40(-1.27%) |
Mar 15, 2006 | 32.11 | 32.19 | 31.79 | 31.81 | 2,935,386 | -0.22(-0.68%) |
Mar 14, 2006 | 31.77 | 32.23 | 31.68 | 32.03 | 1,875,567 | +0.26(+0.82%) |
Mar 13, 2006 | 31.26 | 31.90 | 31.14 | 31.77 | 1,748,303 | +0.58(+1.86%) |
Mar 10, 2006 | 31.56 | 31.98 | 31.19 | 31.19 | 1,838,968 | -0.40(-1.28%) |
Mar 09, 2006 | 32.10 | 32.40 | 31.54 | 31.59 | 1,284,758 | -0.39(-1.21%) |
Mar 08, 2006 | 31.92 | 32.12 | 31.64 | 31.98 | 1,506,727 | +0.00(+0.00%) |
Mar 07, 2006 | 31.84 | 32.06 | 31.47 | 31.98 | 2,800,517 | +0.06(+0.18%) |
Mar 06, 2006 | 32.36 | 32.53 | 31.81 | 31.92 | 1,252,675 | -0.30(-0.94%) |
Mar 03, 2006 | 32.23 | 32.64 | 32.17 | 32.22 | 2,128,193 | -0.13(-0.42%) |
Mar 02, 2006 | 32.01 | 32.44 | 32.01 | 32.36 | 1,916,562 | +0.13(+0.39%) |
Mar 01, 2006 | 31.90 | 32.37 | 31.86 | 32.23 | 2,055,233 | +0.38(+1.19%) |
Feb 28, 2006 | 32.28 | 32.35 | 31.79 | 31.85 | 1,444,818 | -0.43(-1.33%) |
Feb 27, 2006 | 32.18 | 32.57 | 32.16 | 32.28 | 1,581,232 | +0.10(+0.31%) |
Feb 24, 2006 | 31.88 | 32.40 | 31.66 | 32.18 | 1,708,852 | +0.30(+0.95%) |
Feb 23, 2006 | 32.65 | 32.74 | 31.79 | 31.88 | 2,476,238 | -0.84(-2.57%) |
Feb 22, 2006 | 33.13 | 33.30 | 32.59 | 32.72 | 1,973,718 | -0.24(-0.74%) |
Feb 21, 2006 | 33.79 | 33.83 | 32.90 | 32.96 | 1,498,528 | -0.73(-2.17%) |
Feb 17, 2006 | 33.66 | 33.75 | 33.53 | 33.70 | 1,806,766 | +0.08(+0.23%) |
Feb 16, 2006 | 33.22 | 33.63 | 33.17 | 33.62 | 1,734,757 | +0.40(+1.22%) |
Feb 15, 2006 | 32.93 | 33.28 | 32.78 | 33.22 | 1,393,129 | +0.14(+0.43%) |
Feb 14, 2006 | 32.79 | 33.14 | 32.52 | 33.07 | 982,581 | +0.40(+1.24%) |
Feb 13, 2006 | 32.53 | 32.89 | 32.33 | 32.67 | 1,524,314 | +0.03(+0.10%) |
Feb 10, 2006 | 32.33 | 32.74 | 31.85 | 32.64 | 1,632,922 | +0.30(+0.94%) |
Feb 09, 2006 | 32.57 | 32.81 | 32.29 | 32.33 | 1,821,619 | -0.29(-0.90%) |
Feb 08, 2006 | 32.61 | 33.16 | 32.53 | 32.63 | 2,073,889 | +0.23(+0.70%) |
Feb 07, 2006 | 32.40 | 32.62 | 32.19 | 32.40 | 1,480,229 | +0.03(+0.10%) |
Feb 06, 2006 | 32.11 | 32.76 | 32.02 | 32.37 | 2,004,851 | +0.07(+0.21%) |
Feb 03, 2006 | 32.91 | 32.98 | 32.16 | 32.30 | 2,216,482 | -0.68(-2.07%) |
Feb 02, 2006 | 33.56 | 33.57 | 32.89 | 32.98 | 2,304,652 | -0.55(-1.63%) |
Feb 01, 2006 | 33.75 | 33.79 | 33.41 | 33.53 | 2,211,253 | -0.47(-1.39%) |
Jan 31, 2006 | 34.00 | 34.21 | 33.59 | 34.00 | 3,111,369 | -0.13(-0.37%) |
Jan 30, 2006 | 34.55 | 34.56 | 33.94 | 34.13 | 1,637,437 | -0.54(-1.55%) |
Jan 27, 2006 | 34.29 | 34.75 | 34.03 | 34.66 | 2,592,332 | +0.61(+1.80%) |
Jan 26, 2006 | 33.65 | 34.08 | 33.66 | 34.05 | 1,733,925 | +0.40(+1.18%) |
Jan 25, 2006 | 33.33 | 33.75 | 33.16 | 33.65 | 2,565,121 | +0.24(+0.73%) |
Jan 24, 2006 | 32.57 | 33.52 | 32.57 | 33.41 | 2,135,917 | +0.88(+2.72%) |
Jan 23, 2006 | 32.44 | 32.76 | 32.41 | 32.53 | 1,626,267 | +0.17(+0.52%) |
Jan 20, 2006 | 33.11 | 33.11 | 32.25 | 32.36 | 2,379,631 | -0.71(-2.14%) |
Jan 19, 2006 | 32.64 | 33.24 | 32.58 | 33.06 | 2,660,658 | +0.72(+2.24%) |
Jan 18, 2006 | 31.47 | 32.37 | 31.47 | 32.34 | 1,844,672 | +0.64(+2.02%) |
Jan 17, 2006 | 32.53 | 32.62 | 31.45 | 31.70 | 1,531,681 | -0.20(-0.63%) |
Jan 13, 2006 | 31.84 | 32.14 | 31.68 | 31.90 | 1,587,173 | +0.13(+0.42%) |
Jan 12, 2006 | 31.77 | 31.93 | 31.64 | 31.77 | 2,357,648 | -0.02(-0.05%) |
Jan 11, 2006 | 31.47 | 32.06 | 31.47 | 31.79 | 2,466,613 | -0.42(-1.31%) |
Jan 10, 2006 | 32.19 | 32.30 | 31.77 | 32.21 | 2,728,508 | -0.18(-0.55%) |
Jan 09, 2006 | 32.78 | 32.99 | 32.32 | 32.38 | 1,579,212 | -0.06(-0.18%) |
Jan 06, 2006 | 32.06 | 32.48 | 31.69 | 32.44 | 1,815,559 | +0.61(+1.90%) |
Jan 05, 2006 | 31.68 | 32.06 | 31.35 | 31.84 | 1,598,818 | -0.06(-0.18%) |
Jan 04, 2006 | 31.35 | 31.94 | 31.14 | 31.90 | 2,462,335 | +0.64(+2.05%) |
Jan 03, 2006 | 31.10 | 31.79 | 30.48 | 31.26 | 2,167,287 | +0.04(+0.13%) |
Dec 30, 2005 | 31.33 | 31.33 | 30.83 | 31.21 | 1,246,615 | -0.15(-0.48%) |
Dec 29, 2005 | 31.47 | 31.67 | 31.36 | 31.36 | 869,814 | -0.16(-0.51%) |
Dec 28, 2005 | 31.29 | 31.65 | 31.16 | 31.52 | 1,226,652 | +0.24(+0.75%) |
Dec 27, 2005 | 31.57 | 31.93 | 31.25 | 31.29 | 1,459,791 | -0.17(-0.54%) |
Dec 23, 2005 | 32.34 | 32.82 | 31.23 | 31.46 | 3,823,856 | -0.78(-2.43%) |
Dec 22, 2005 | 31.14 | 32.74 | 31.11 | 32.24 | 4,941,782 | +1.07(+3.43%) |
Dec 21, 2005 | 28.28 | 31.47 | 28.28 | 31.17 | 6,037,368 | +2.10(+7.24%) |
Dec 20, 2005 | 29.62 | 29.83 | 28.82 | 29.07 | 2,647,230 | -0.24(-0.80%) |
Dec 19, 2005 | 29.08 | 29.87 | 29.20 | 29.30 | 1,239,961 | -0.26(-0.88%) |
Dec 16, 2005 | 29.45 | 29.93 | 29.35 | 29.56 | 2,333,527 | +0.17(+0.57%) |
Dec 15, 2005 | 29.51 | 29.79 | 29.35 | 29.40 | 1,041,757 | -0.12(-0.40%) |
Dec 14, 2005 | 29.54 | 29.71 | 29.35 | 29.51 | 1,035,578 | +0.08(+0.26%) |
Dec 13, 2005 | 29.45 | 29.54 | 29.16 | 29.44 | 1,286,778 | -0.13(-0.46%) |
Dec 12, 2005 | 28.99 | 29.69 | 28.92 | 29.57 | 1,626,505 | +0.65(+2.24%) |
Dec 09, 2005 | 28.74 | 29.03 | 28.71 | 28.92 | 951,805 | +0.27(+0.94%) |
Dec 08, 2005 | 28.78 | 28.95 | 28.46 | 28.66 | 923,762 | -0.12(-0.41%) |
Dec 07, 2005 | 28.66 | 29.21 | 28.52 | 28.77 | 1,728,934 | -0.01(-0.03%) |
Dec 06, 2005 | 28.99 | 29.22 | 28.75 | 28.78 | 1,351,658 | -0.20(-0.70%) |
Dec 05, 2005 | 28.68 | 29.03 | 28.67 | 28.98 | 1,438,164 | +0.09(+0.32%) |
Dec 02, 2005 | 28.79 | 29.03 | 28.60 | 28.89 | 1,383,979 | +0.10(+0.35%) |