Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.36 | 41.80 | 41.00 | 41.12 | 2,688,810 | -0.41(-0.99%) |
Dec 28, 2006 | 41.78 | 41.84 | 41.25 | 41.53 | 3,037,261 | -0.26(-0.62%) |
Dec 27, 2006 | 41.76 | 41.89 | 41.35 | 41.79 | 2,921,052 | +0.35(+0.84%) |
Dec 26, 2006 | 40.75 | 41.55 | 40.75 | 41.44 | 2,332,336 | +0.69(+1.69%) |
Dec 22, 2006 | 41.32 | 41.62 | 40.58 | 40.75 | 2,459,458 | -0.63(-1.52%) |
Dec 21, 2006 | 42.01 | 42.04 | 40.99 | 41.38 | 3,064,048 | -0.49(-1.17%) |
Dec 20, 2006 | 42.29 | 42.44 | 41.60 | 41.87 | 5,124,908 | +0.42(+1.01%) |
Dec 19, 2006 | 40.77 | 41.55 | 40.45 | 41.45 | 5,763,387 | +0.16(+0.39%) |
Dec 18, 2006 | 42.42 | 42.55 | 41.05 | 41.29 | 7,575,046 | -1.52(-3.55%) |
Dec 15, 2006 | 43.06 | 43.22 | 42.22 | 42.81 | 19,193,754 | +2.00(+4.90%) |
Dec 14, 2006 | 40.46 | 41.59 | 40.05 | 40.81 | 12,721,208 | +0.51(+1.27%) |
Dec 13, 2006 | 40.59 | 40.75 | 39.53 | 40.30 | 4,541,875 | +0.33(+0.83%) |
Dec 12, 2006 | 39.95 | 40.09 | 39.34 | 39.97 | 4,930,194 | -0.01(-0.03%) |
Dec 11, 2006 | 39.69 | 40.36 | 39.18 | 39.98 | 7,320,624 | +1.10(+2.83%) |
Dec 08, 2006 | 38.15 | 39.39 | 37.99 | 38.88 | 5,687,812 | +1.13(+2.99%) |
Dec 07, 2006 | 38.76 | 38.85 | 37.61 | 37.75 | 5,653,562 | -0.79(-2.05%) |
Dec 06, 2006 | 39.15 | 39.43 | 38.33 | 38.54 | 4,303,093 | -0.61(-1.56%) |
Dec 05, 2006 | 39.62 | 39.62 | 38.72 | 39.15 | 3,600,028 | -0.14(-0.36%) |
Dec 04, 2006 | 39.54 | 40.00 | 39.07 | 39.29 | 3,988,445 | -0.06(-0.15%) |
Dec 01, 2006 | 40.16 | 40.18 | 38.64 | 39.35 | 5,065,038 | -0.81(-2.02%) |
Nov 30, 2006 | 39.70 | 40.69 | 39.50 | 40.16 | 5,205,800 | +0.16(+0.40%) |
Nov 29, 2006 | 40.08 | 40.38 | 39.64 | 40.00 | 3,909,949 | +0.09(+0.23%) |
Nov 28, 2006 | 39.93 | 40.09 | 39.47 | 39.91 | 3,888,611 | -0.31(-0.77%) |
Nov 27, 2006 | 41.32 | 41.37 | 40.06 | 40.22 | 4,048,446 | -1.32(-3.18%) |
Nov 24, 2006 | 41.47 | 41.85 | 41.33 | 41.54 | 1,126,007 | -0.27(-0.65%) |
Nov 22, 2006 | 42.50 | 42.55 | 41.35 | 41.81 | 4,403,635 | -0.74(-1.74%) |
Nov 21, 2006 | 41.96 | 42.75 | 41.92 | 42.55 | 8,569,701 | +1.24(+3.00%) |
Nov 20, 2006 | 41.18 | 41.36 | 40.52 | 41.31 | 5,105,147 | -0.14(-0.34%) |
Nov 17, 2006 | 41.49 | 41.54 | 40.95 | 41.45 | 6,077,609 | -0.40(-0.96%) |
Nov 16, 2006 | 41.34 | 41.97 | 41.29 | 41.85 | 5,229,546 | +0.46(+1.11%) |
Nov 15, 2006 | 40.67 | 41.59 | 40.55 | 41.39 | 5,877,765 | +0.88(+2.17%) |
Nov 14, 2006 | 40.14 | 40.54 | 39.71 | 40.51 | 4,286,339 | +0.42(+1.05%) |
Nov 13, 2006 | 39.20 | 40.23 | 38.89 | 40.09 | 4,013,878 | +0.68(+1.73%) |
Nov 10, 2006 | 39.43 | 39.71 | 39.15 | 39.41 | 2,407,173 | -0.28(-0.71%) |
Nov 09, 2006 | 39.81 | 39.98 | 39.51 | 39.69 | 2,830,123 | -0.12(-0.30%) |
Nov 08, 2006 | 39.43 | 40.00 | 39.25 | 39.81 | 4,519,336 | +0.20(+0.50%) |
Nov 07, 2006 | 38.96 | 39.97 | 38.45 | 39.61 | 6,360,438 | +1.07(+2.78%) |
Nov 06, 2006 | 37.89 | 38.74 | 37.77 | 38.54 | 3,555,819 | +0.79(+2.09%) |
Nov 03, 2006 | 37.64 | 37.95 | 37.27 | 37.75 | 2,836,814 | +0.09(+0.24%) |
Nov 02, 2006 | 37.55 | 37.98 | 37.25 | 37.66 | 2,879,727 | -0.10(-0.26%) |
Nov 01, 2006 | 38.40 | 38.59 | 37.28 | 37.76 | 4,062,823 | -0.49(-1.28%) |
Oct 31, 2006 | 38.11 | 38.47 | 37.49 | 38.25 | 4,244,657 | +0.22(+0.58%) |
Oct 30, 2006 | 38.54 | 38.74 | 37.91 | 38.03 | 3,764,217 | -0.54(-1.40%) |
Oct 27, 2006 | 39.35 | 39.35 | 38.23 | 38.57 | 4,634,081 | -0.79(-2.01%) |
Oct 26, 2006 | 39.20 | 39.61 | 38.65 | 39.36 | 5,027,331 | +0.42(+1.08%) |
Oct 25, 2006 | 39.33 | 39.60 | 38.63 | 38.94 | 6,393,872 | +0.85(+2.23%) |
Oct 24, 2006 | 38.50 | 38.59 | 37.70 | 38.09 | 5,458,241 | -0.49(-1.27%) |
Oct 23, 2006 | 38.07 | 38.65 | 38.00 | 38.58 | 3,502,769 | +0.38(+0.99%) |
Oct 20, 2006 | 38.52 | 38.78 | 37.75 | 38.20 | 3,020,905 | -0.29(-0.75%) |
Oct 19, 2006 | 38.45 | 39.03 | 37.83 | 38.49 | 3,924,950 | -0.04(-0.10%) |
Oct 18, 2006 | 38.47 | 38.88 | 37.98 | 38.53 | 3,682,009 | +0.41(+1.08%) |
Oct 17, 2006 | 37.91 | 38.30 | 37.50 | 38.12 | 3,524,018 | -0.13(-0.34%) |
Oct 16, 2006 | 38.75 | 38.80 | 38.14 | 38.25 | 5,956,162 | -0.82(-2.10%) |
Oct 13, 2006 | 38.05 | 39.43 | 38.05 | 39.07 | 12,661,111 | +0.86(+2.25%) |
Oct 12, 2006 | 37.25 | 38.26 | 37.14 | 38.21 | 5,905,441 | +1.09(+2.94%) |
Oct 11, 2006 | 37.55 | 37.76 | 36.75 | 37.12 | 5,059,751 | -0.65(-1.72%) |
Oct 10, 2006 | 37.43 | 37.98 | 37.23 | 37.77 | 3,518,644 | +0.38(+1.02%) |
Oct 09, 2006 | 38.08 | 38.22 | 37.27 | 37.39 | 3,835,282 | -0.76(-1.99%) |
Oct 06, 2006 | 38.25 | 38.30 | 37.57 | 38.15 | 3,142,110 | -0.03(-0.08%) |
Oct 05, 2006 | 37.56 | 38.41 | 37.54 | 38.18 | 4,271,695 | +0.42(+1.11%) |
Oct 04, 2006 | 36.75 | 37.91 | 36.69 | 37.76 | 6,853,258 | +1.01(+2.75%) |
Oct 03, 2006 | 36.88 | 37.64 | 36.72 | 36.75 | 4,116,559 | -0.25(-0.68%) |
Oct 02, 2006 | 37.54 | 37.82 | 36.80 | 37.00 | 3,678,167 | -0.46(-1.23%) |
Sep 29, 2006 | 38.15 | 38.38 | 37.43 | 37.46 | 4,249,842 | -0.87(-2.27%) |
Sep 28, 2006 | 38.22 | 38.60 | 37.58 | 38.33 | 3,448,342 | +0.27(+0.71%) |
Sep 27, 2006 | 37.70 | 38.61 | 37.60 | 38.06 | 5,023,826 | +0.39(+1.04%) |
Sep 26, 2006 | 38.19 | 38.50 | 37.62 | 37.67 | 5,634,258 | -0.52(-1.36%) |
Sep 25, 2006 | 37.14 | 38.50 | 37.07 | 38.19 | 10,304,546 | +1.13(+3.05%) |
Sep 22, 2006 | 37.40 | 37.73 | 36.56 | 37.06 | 5,190,819 | -0.34(-0.91%) |
Sep 21, 2006 | 37.83 | 38.12 | 37.06 | 37.40 | 4,671,660 | -0.30(-0.80%) |
Sep 20, 2006 | 37.33 | 37.81 | 37.28 | 37.70 | 7,012,020 | +0.36(+0.96%) |
Sep 19, 2006 | 37.33 | 37.75 | 36.90 | 37.34 | 5,716,139 | -0.17(-0.45%) |
Sep 18, 2006 | 36.23 | 37.77 | 36.23 | 37.51 | 9,228,251 | +0.51(+1.38%) |
Sep 15, 2006 | 36.64 | 38.19 | 36.50 | 37.00 | 33,456,512 | +3.35(+9.96%) |
Sep 14, 2006 | 33.54 | 33.81 | 32.95 | 33.65 | 8,717,432 | +0.12(+0.36%) |
Sep 13, 2006 | 32.67 | 33.60 | 31.94 | 33.53 | 5,773,660 | +0.76(+2.32%) |
Sep 12, 2006 | 31.79 | 32.99 | 31.41 | 32.77 | 3,803,260 | +0.93(+2.92%) |
Sep 11, 2006 | 31.42 | 32.37 | 31.00 | 31.84 | 3,426,562 | +0.03(+0.09%) |
Sep 08, 2006 | 31.60 | 32.14 | 31.01 | 31.81 | 3,510,060 | +0.31(+0.98%) |
Sep 07, 2006 | 32.49 | 32.73 | 31.49 | 31.50 | 4,359,500 | -1.22(-3.73%) |
Sep 06, 2006 | 32.40 | 32.87 | 32.00 | 32.72 | 3,869,177 | +0.05(+0.15%) |
Sep 05, 2006 | 32.15 | 32.95 | 32.00 | 32.67 | 2,343,571 | +0.34(+1.05%) |
Sep 01, 2006 | 32.44 | 33.04 | 32.00 | 32.33 | 2,375,405 | -0.11(-0.34%) |
Aug 31, 2006 | 32.23 | 32.75 | 32.01 | 32.44 | 4,030,188 | +0.39(+1.22%) |
Aug 30, 2006 | 31.81 | 32.13 | 31.75 | 32.05 | 4,485,977 | +0.19(+0.60%) |
Aug 29, 2006 | 32.92 | 32.98 | 31.51 | 31.86 | 6,086,186 | -1.00(-3.04%) |
Aug 28, 2006 | 32.43 | 33.00 | 32.26 | 32.86 | 2,565,168 | +0.33(+1.01%) |
Aug 25, 2006 | 32.41 | 32.96 | 32.41 | 32.53 | 2,143,794 | -0.10(-0.31%) |
Aug 24, 2006 | 32.73 | 32.77 | 32.27 | 32.63 | 1,806,903 | +0.22(+0.68%) |
Aug 23, 2006 | 32.91 | 32.99 | 32.14 | 32.41 | 2,674,195 | -0.37(-1.13%) |
Aug 22, 2006 | 33.17 | 33.47 | 32.31 | 32.78 | 5,448,007 | -0.40(-1.21%) |
Aug 21, 2006 | 33.80 | 33.99 | 33.18 | 33.18 | 3,575,466 | -0.89(-2.61%) |
Aug 18, 2006 | 34.00 | 34.55 | 33.76 | 34.07 | 3,989,854 | +0.06(+0.18%) |
Aug 17, 2006 | 33.75 | 34.19 | 33.45 | 34.01 | 5,096,722 | +0.02(+0.06%) |
Aug 16, 2006 | 34.00 | 34.12 | 33.28 | 33.99 | 4,766,347 | +0.04(+0.11%) |
Aug 15, 2006 | 32.70 | 34.00 | 32.64 | 33.95 | 6,187,865 | +1.44(+4.44%) |
Aug 14, 2006 | 32.19 | 32.89 | 31.90 | 32.51 | 3,625,106 | +0.66(+2.07%) |
Aug 11, 2006 | 32.07 | 32.27 | 31.52 | 31.85 | 3,479,892 | -0.35(-1.09%) |
Aug 10, 2006 | 31.53 | 32.37 | 31.44 | 32.20 | 3,007,197 | +0.75(+2.38%) |
Aug 09, 2006 | 32.14 | 32.49 | 31.35 | 31.45 | 3,553,666 | -0.50(-1.56%) |
Aug 08, 2006 | 32.01 | 32.70 | 31.71 | 31.95 | 4,080,272 | +0.16(+0.50%) |
Aug 07, 2006 | 31.63 | 32.00 | 31.13 | 31.79 | 3,815,175 | +0.07(+0.22%) |
Aug 04, 2006 | 32.60 | 32.74 | 31.50 | 31.72 | 5,481,633 | -0.81(-2.49%) |
Aug 03, 2006 | 31.55 | 32.65 | 31.30 | 32.53 | 6,355,729 | +0.25(+0.77%) |
Aug 02, 2006 | 30.00 | 32.58 | 29.99 | 32.28 | 12,150,113 | +3.94(+13.90%) |
Aug 01, 2006 | 28.40 | 28.97 | 28.00 | 28.34 | 6,875,684 | -0.17(-0.60%) |
Jul 31, 2006 | 27.53 | 28.56 | 27.23 | 28.51 | 5,837,949 | +0.88(+3.18%) |
Jul 28, 2006 | 26.87 | 27.84 | 26.55 | 27.63 | 5,565,783 | +1.16(+4.38%) |
Jul 27, 2006 | 26.93 | 27.35 | 26.44 | 26.47 | 4,668,827 | -0.42(-1.56%) |
Jul 26, 2006 | 26.70 | 27.34 | 25.98 | 26.89 | 7,016,681 | -0.33(-1.21%) |
Jul 25, 2006 | 27.33 | 27.63 | 26.70 | 27.22 | 6,757,095 | -0.16(-0.58%) |
Jul 24, 2006 | 27.65 | 27.90 | 26.92 | 27.38 | 6,527,203 | -0.27(-0.98%) |
Jul 21, 2006 | 28.02 | 28.09 | 27.59 | 27.65 | 4,445,145 | -0.37(-1.32%) |
Jul 20, 2006 | 28.25 | 28.34 | 27.66 | 28.02 | 3,660,941 | -0.39(-1.37%) |
Jul 19, 2006 | 27.62 | 28.69 | 27.58 | 28.41 | 4,027,945 | +0.72(+2.60%) |
Jul 18, 2006 | 27.52 | 28.07 | 27.33 | 27.69 | 4,542,225 | +0.10(+0.36%) |
Jul 17, 2006 | 27.85 | 28.10 | 27.20 | 27.59 | 4,195,493 | -0.42(-1.50%) |
Jul 14, 2006 | 27.95 | 28.99 | 27.94 | 28.01 | 4,003,362 | -0.09(-0.32%) |
Jul 13, 2006 | 28.25 | 28.67 | 27.69 | 28.10 | 6,421,494 | -0.46(-1.61%) |
Jul 12, 2006 | 29.59 | 29.65 | 27.84 | 28.56 | 8,428,658 | -0.99(-3.35%) |
Jul 11, 2006 | 28.98 | 29.70 | 28.90 | 29.55 | 4,370,995 | +0.29(+0.99%) |
Jul 10, 2006 | 29.54 | 29.80 | 29.12 | 29.26 | 3,097,775 | -0.16(-0.54%) |
Jul 07, 2006 | 29.42 | 29.66 | 28.94 | 29.42 | 4,108,962 | -0.17(-0.57%) |
Jul 06, 2006 | 29.81 | 30.05 | 29.27 | 29.59 | 2,568,336 | -0.27(-0.90%) |
Jul 05, 2006 | 30.31 | 30.52 | 29.54 | 29.86 | 4,817,000 | -0.78(-2.55%) |
Jul 03, 2006 | 30.61 | 30.78 | 30.40 | 30.64 | 1,246,887 | +0.28(+0.92%) |
Jun 30, 2006 | 30.82 | 30.90 | 30.33 | 30.36 | 3,676,047 | -0.04(-0.13%) |
Jun 29, 2006 | 30.35 | 30.48 | 29.85 | 30.40 | 6,966,600 | +0.34(+1.13%) |
Jun 28, 2006 | 30.20 | 30.22 | 29.53 | 30.06 | 4,336,985 | +0.12(+0.40%) |
Jun 27, 2006 | 30.79 | 31.00 | 29.74 | 29.94 | 5,526,789 | -0.75(-2.44%) |
Jun 26, 2006 | 30.57 | 30.90 | 30.34 | 30.69 | 3,771,700 | +0.09(+0.29%) |
Jun 23, 2006 | 30.71 | 31.08 | 30.34 | 30.60 | 5,483,217 | -0.19(-0.62%) |
Jun 22, 2006 | 30.50 | 30.91 | 29.94 | 30.79 | 11,104,739 | +0.91(+3.05%) |
Jun 21, 2006 | 29.64 | 30.22 | 29.52 | 29.88 | 7,340,530 | +0.35(+1.19%) |
Jun 20, 2006 | 28.77 | 29.83 | 28.77 | 29.53 | 6,609,895 | +0.75(+2.61%) |
Jun 19, 2006 | 29.13 | 29.25 | 28.50 | 28.78 | 10,920,266 | -0.34(-1.17%) |
Jun 16, 2006 | 28.67 | 29.93 | 28.59 | 29.12 | 30,390,172 | +0.16(+0.55%) |
Jun 15, 2006 | 28.88 | 29.09 | 27.75 | 28.96 | 15,324,141 | +0.39(+1.37%) |
Jun 14, 2006 | 29.10 | 29.10 | 28.35 | 28.57 | 7,216,034 | -0.41(-1.41%) |
Jun 13, 2006 | 29.14 | 29.41 | 28.77 | 28.98 | 8,449,683 | +0.14(+0.49%) |
Jun 12, 2006 | 28.69 | 29.39 | 28.31 | 28.84 | 9,304,990 | +0.85(+3.04%) |
Jun 09, 2006 | 28.03 | 28.67 | 27.88 | 27.99 | 5,666,314 | +0.14(+0.50%) |
Jun 08, 2006 | 28.47 | 29.03 | 27.50 | 27.85 | 11,438,350 | -0.97(-3.37%) |
Jun 07, 2006 | 29.99 | 29.99 | 28.67 | 28.82 | 9,093,486 | -1.02(-3.42%) |
Jun 06, 2006 | 29.50 | 29.98 | 29.25 | 29.84 | 9,259,849 | +0.37(+1.26%) |
Jun 05, 2006 | 28.98 | 29.69 | 28.79 | 29.47 | 13,922,616 | +0.47(+1.62%) |
Jun 02, 2006 | 29.02 | 29.20 | 28.75 | 29.00 | 6,208,273 | +0.28(+0.97%) |
Jun 01, 2006 | 28.68 | 28.85 | 28.46 | 28.72 | 6,657,688 | +0.09(+0.31%) |
May 31, 2006 | 28.47 | 28.84 | 28.42 | 28.63 | 10,918,388 | +0.28(+0.99%) |
May 30, 2006 | 28.78 | 28.95 | 28.30 | 28.35 | 6,254,764 | -0.63(-2.17%) |
May 26, 2006 | 29.32 | 29.34 | 28.79 | 28.98 | 4,817,265 | -0.16(-0.55%) |
May 25, 2006 | 29.58 | 29.58 | 28.88 | 29.14 | 5,931,116 | -0.13(-0.44%) |
May 24, 2006 | 29.02 | 29.87 | 28.78 | 29.27 | 8,317,287 | +0.25(+0.86%) |
May 23, 2006 | 30.03 | 30.30 | 28.81 | 29.02 | 10,168,058 | -0.89(-2.98%) |
May 22, 2006 | 30.10 | 30.35 | 29.75 | 29.91 | 6,050,850 | -0.40(-1.32%) |
May 19, 2006 | 30.25 | 30.89 | 29.96 | 30.31 | 9,014,353 | +0.14(+0.46%) |
May 18, 2006 | 31.35 | 31.43 | 29.95 | 30.17 | 11,530,731 | -1.03(-3.30%) |
May 17, 2006 | 32.01 | 32.20 | 31.16 | 31.20 | 8,507,244 | -1.10(-3.41%) |
May 16, 2006 | 32.70 | 32.93 | 32.22 | 32.30 | 6,041,372 | +0.11(+0.34%) |
May 15, 2006 | 31.86 | 32.39 | 31.70 | 32.19 | 4,184,946 | +0.27(+0.85%) |
May 12, 2006 | 32.26 | 32.59 | 31.58 | 31.92 | 3,776,464 | -0.71(-2.18%) |
May 11, 2006 | 33.30 | 33.52 | 32.40 | 32.63 | 5,574,485 | -0.75(-2.25%) |
May 10, 2006 | 33.16 | 33.87 | 33.10 | 33.38 | 5,692,135 | +0.14(+0.42%) |
May 09, 2006 | 33.75 | 33.99 | 33.17 | 33.24 | 5,894,599 | -0.45(-1.34%) |
May 08, 2006 | 34.18 | 34.40 | 33.62 | 33.69 | 4,766,879 | -0.49(-1.43%) |
May 05, 2006 | 34.69 | 34.72 | 34.11 | 34.18 | 5,556,549 | -0.14(-0.41%) |
May 04, 2006 | 34.95 | 35.00 | 33.82 | 34.32 | 11,776,320 | -0.74(-2.11%) |
May 03, 2006 | 35.98 | 36.09 | 34.31 | 35.06 | 26,881,432 | -3.29(-8.58%) |
May 02, 2006 | 38.35 | 39.05 | 38.25 | 38.35 | 6,054,555 | +0.18(+0.47%) |
May 01, 2006 | 39.15 | 39.21 | 37.71 | 38.17 | 6,126,406 | -1.03(-2.63%) |
Apr 28, 2006 | 39.47 | 39.78 | 39.20 | 39.20 | 7,137,900 | -0.25(-0.63%) |
Apr 27, 2006 | 37.83 | 39.87 | 37.70 | 39.45 | 7,725,141 | +1.30(+3.41%) |
Apr 26, 2006 | 37.81 | 38.37 | 37.65 | 38.15 | 3,117,153 | +0.49(+1.30%) |
Apr 25, 2006 | 37.56 | 37.92 | 37.42 | 37.66 | 3,871,706 | +0.46(+1.24%) |
Apr 24, 2006 | 37.43 | 37.52 | 36.90 | 37.20 | 2,524,819 | -0.26(-0.69%) |
Apr 21, 2006 | 38.00 | 38.20 | 37.25 | 37.46 | 3,546,483 | -0.22(-0.58%) |
Apr 20, 2006 | 37.79 | 38.24 | 37.00 | 37.68 | 2,871,461 | +0.11(+0.29%) |
Apr 19, 2006 | 37.35 | 37.67 | 37.18 | 37.57 | 2,542,188 | +0.22(+0.59%) |
Apr 18, 2006 | 36.89 | 37.57 | 36.50 | 37.35 | 3,383,301 | +0.46(+1.25%) |
Apr 17, 2006 | 36.57 | 37.43 | 36.51 | 36.89 | 4,478,284 | +0.06(+0.16%) |
Apr 13, 2006 | 36.88 | 37.15 | 36.64 | 36.83 | 3,127,008 | -0.14(-0.38%) |
Apr 12, 2006 | 37.28 | 37.35 | 36.75 | 36.97 | 2,682,317 | -0.31(-0.83%) |
Apr 11, 2006 | 37.35 | 37.65 | 37.00 | 37.28 | 3,682,431 | -0.22(-0.59%) |
Apr 10, 2006 | 36.89 | 37.75 | 36.79 | 37.50 | 5,599,590 | +0.55(+1.49%) |
Apr 07, 2006 | 36.10 | 37.21 | 36.10 | 36.95 | 6,005,543 | +0.85(+2.35%) |
Apr 06, 2006 | 35.94 | 36.41 | 35.60 | 36.10 | 3,077,052 | +0.11(+0.31%) |
Apr 05, 2006 | 36.14 | 36.27 | 35.88 | 35.99 | 3,803,186 | -0.22(-0.61%) |
Apr 04, 2006 | 36.04 | 36.30 | 35.70 | 36.21 | 3,711,448 | +0.51(+1.43%) |
Apr 03, 2006 | 35.18 | 36.20 | 34.95 | 35.70 | 4,860,297 | +0.75(+2.15%) |
Mar 31, 2006 | 35.31 | 35.75 | 34.91 | 34.95 | 5,030,417 | -0.36(-1.02%) |
Mar 30, 2006 | 36.37 | 36.37 | 35.20 | 35.31 | 10,553,381 | -0.64(-1.78%) |
Mar 29, 2006 | 35.56 | 36.29 | 35.39 | 35.95 | 4,559,422 | +0.43(+1.21%) |
Mar 28, 2006 | 35.81 | 36.15 | 35.31 | 35.52 | 5,030,676 | -0.27(-0.75%) |
Mar 27, 2006 | 36.25 | 36.48 | 35.69 | 35.79 | 5,469,779 | -0.70(-1.92%) |
Mar 24, 2006 | 36.33 | 36.85 | 36.12 | 36.49 | 5,143,849 | +0.16(+0.44%) |
Mar 23, 2006 | 35.58 | 36.61 | 35.39 | 36.33 | 16,923,100 | -0.29(-0.79%) |
Mar 22, 2006 | 36.70 | 36.86 | 36.18 | 36.62 | 5,742,000 | +0.27(+0.74%) |
Mar 21, 2006 | 36.42 | 37.36 | 36.20 | 36.35 | 5,119,505 | -0.20(-0.55%) |
Mar 20, 2006 | 36.03 | 36.88 | 35.94 | 36.55 | 3,819,212 | +0.57(+1.58%) |
Mar 17, 2006 | 35.99 | 36.24 | 35.61 | 35.98 | 6,477,438 | +0.05(+0.14%) |
Mar 16, 2006 | 37.00 | 37.35 | 35.91 | 35.93 | 6,438,961 | -1.15(-3.10%) |
Mar 15, 2006 | 37.64 | 37.76 | 36.95 | 37.08 | 4,336,514 | -0.32(-0.86%) |
Mar 14, 2006 | 37.10 | 38.01 | 36.96 | 37.40 | 3,625,243 | +0.26(+0.70%) |
Mar 13, 2006 | 37.11 | 37.38 | 36.73 | 37.14 | 3,518,122 | -0.07(-0.19%) |
Mar 10, 2006 | 37.20 | 37.89 | 36.60 | 37.21 | 3,637,118 | -0.23(-0.61%) |
Mar 09, 2006 | 38.01 | 38.52 | 37.33 | 37.44 | 3,284,825 | -0.34(-0.90%) |
Mar 08, 2006 | 37.99 | 38.24 | 37.49 | 37.78 | 2,890,184 | -0.33(-0.87%) |
Mar 07, 2006 | 38.36 | 38.50 | 37.96 | 38.11 | 2,961,764 | -0.14(-0.37%) |
Mar 06, 2006 | 39.05 | 39.31 | 38.20 | 38.25 | 2,625,393 | -0.80(-2.05%) |
Mar 03, 2006 | 38.50 | 39.50 | 38.30 | 39.05 | 4,552,119 | +0.24(+0.62%) |
Mar 02, 2006 | 38.80 | 39.26 | 38.50 | 38.81 | 2,358,196 | -0.23(-0.59%) |
Mar 01, 2006 | 38.52 | 39.17 | 38.40 | 39.04 | 2,789,362 | +0.49(+1.27%) |
Feb 28, 2006 | 39.19 | 39.14 | 38.20 | 38.55 | 3,722,917 | -0.64(-1.63%) |
Feb 27, 2006 | 38.49 | 39.50 | 38.27 | 39.19 | 2,846,431 | +0.85(+2.22%) |
Feb 24, 2006 | 38.76 | 39.01 | 38.09 | 38.34 | 2,480,670 | -0.43(-1.11%) |
Feb 23, 2006 | 38.57 | 39.34 | 38.29 | 38.77 | 2,946,891 | +0.01(+0.03%) |
Feb 22, 2006 | 38.26 | 39.07 | 38.09 | 38.76 | 3,403,604 | +0.66(+1.73%) |
Feb 21, 2006 | 37.71 | 38.36 | 37.52 | 38.10 | 4,945,852 | +0.30(+0.79%) |
Feb 17, 2006 | 38.40 | 38.69 | 37.68 | 37.80 | 3,349,491 | -0.78(-2.02%) |
Feb 16, 2006 | 37.71 | 38.59 | 37.67 | 38.58 | 6,483,100 | +0.93(+2.47%) |
Feb 15, 2006 | 37.97 | 38.48 | 37.05 | 37.65 | 4,409,242 | -0.48(-1.26%) |
Feb 14, 2006 | 38.25 | 38.36 | 37.50 | 38.13 | 3,617,601 | -0.06(-0.16%) |
Feb 13, 2006 | 38.35 | 39.06 | 37.62 | 38.19 | 4,432,007 | -0.50(-1.29%) |
Feb 10, 2006 | 37.98 | 38.94 | 37.25 | 38.69 | 6,634,349 | +0.57(+1.50%) |
Feb 09, 2006 | 38.80 | 38.92 | 37.93 | 38.12 | 3,917,459 | -0.68(-1.75%) |
Feb 08, 2006 | 39.43 | 39.76 | 38.64 | 38.80 | 3,797,397 | -0.46(-1.17%) |
Feb 07, 2006 | 39.29 | 39.98 | 38.87 | 39.26 | 3,611,830 | -0.26(-0.66%) |
Feb 06, 2006 | 38.93 | 39.88 | 38.92 | 39.52 | 2,741,688 | +0.32(+0.82%) |
Feb 03, 2006 | 39.15 | 39.44 | 38.38 | 39.20 | 3,519,407 | -0.19(-0.48%) |
Feb 02, 2006 | 40.02 | 40.15 | 38.83 | 39.39 | 5,782,028 | -1.12(-2.76%) |
Feb 01, 2006 | 39.32 | 40.59 | 39.17 | 40.51 | 4,548,536 | +0.78(+1.96%) |
Jan 31, 2006 | 39.29 | 40.05 | 39.06 | 39.73 | 4,903,808 | +0.38(+0.97%) |
Jan 30, 2006 | 39.91 | 40.19 | 39.16 | 39.35 | 4,767,600 | -0.73(-1.82%) |
Jan 27, 2006 | 38.77 | 40.13 | 38.72 | 40.08 | 6,414,331 | +1.31(+3.38%) |
Jan 26, 2006 | 38.96 | 39.45 | 38.22 | 38.77 | 4,958,316 | -0.19(-0.49%) |
Jan 25, 2006 | 38.57 | 39.04 | 38.14 | 38.96 | 4,718,339 | -0.17(-0.43%) |
Jan 24, 2006 | 37.95 | 39.30 | 37.89 | 39.13 | 5,848,109 | +1.34(+3.55%) |
Jan 23, 2006 | 38.63 | 38.86 | 37.79 | 37.79 | 7,288,691 | -0.64(-1.67%) |
Jan 20, 2006 | 40.57 | 40.62 | 38.27 | 38.43 | 6,883,550 | -2.03(-5.02%) |
Jan 19, 2006 | 39.71 | 40.85 | 39.54 | 40.46 | 4,450,001 | +0.73(+1.84%) |
Jan 18, 2006 | 38.95 | 40.10 | 38.78 | 39.73 | 5,466,599 | +0.29(+0.74%) |
Jan 17, 2006 | 38.70 | 39.47 | 38.62 | 39.44 | 4,218,002 | +0.60(+1.54%) |
Jan 13, 2006 | 39.64 | 39.90 | 38.53 | 38.84 | 4,857,871 | -0.65(-1.65%) |
Jan 12, 2006 | 39.37 | 39.97 | 39.08 | 39.49 | 5,970,200 | +0.16(+0.41%) |
Jan 11, 2006 | 39.14 | 39.73 | 38.50 | 39.33 | 6,580,126 | +0.72(+1.87%) |
Jan 10, 2006 | 38.10 | 39.42 | 38.09 | 38.61 | 7,480,745 | +0.23(+0.60%) |
Jan 09, 2006 | 39.05 | 39.06 | 37.87 | 38.38 | 6,244,339 | -0.62(-1.59%) |
Jan 06, 2006 | 38.50 | 39.02 | 38.45 | 39.00 | 8,117,148 | +0.93(+2.44%) |
Jan 05, 2006 | 38.26 | 38.49 | 37.54 | 38.07 | 6,731,357 | -0.35(-0.91%) |
Jan 04, 2006 | 38.70 | 38.80 | 37.80 | 38.42 | 6,941,166 | -0.10(-0.26%) |