Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 26.09 | 26.48 | 25.93 | 26.08 | 15,739,719 | +0.07(+0.27%) |
Dec 28, 2006 | 25.90 | 26.23 | 25.85 | 26.01 | 16,497,312 | +0.08(+0.32%) |
Dec 27, 2006 | 26.10 | 26.33 | 25.92 | 25.93 | 13,076,950 | -0.03(-0.13%) |
Dec 26, 2006 | 25.91 | 26.34 | 25.83 | 25.96 | 16,154,475 | -0.13(-0.50%) |
Dec 22, 2006 | 25.91 | 26.43 | 25.88 | 26.10 | 34,308,496 | -0.50(-1.89%) |
Dec 21, 2006 | 26.44 | 26.65 | 26.23 | 26.60 | 17,422,634 | +0.16(+0.60%) |
Dec 20, 2006 | 26.57 | 26.99 | 26.40 | 26.44 | 14,343,350 | -0.12(-0.47%) |
Dec 19, 2006 | 26.72 | 26.85 | 26.48 | 26.56 | 20,933,926 | -0.40(-1.48%) |
Dec 18, 2006 | 27.39 | 27.68 | 26.80 | 26.97 | 19,772,222 | -0.30(-1.09%) |
Dec 15, 2006 | 27.33 | 27.61 | 27.12 | 27.26 | 30,567,806 | +0.06(+0.23%) |
Dec 14, 2006 | 26.62 | 27.33 | 26.49 | 27.20 | 24,263,024 | +0.68(+2.55%) |
Dec 13, 2006 | 27.09 | 27.12 | 26.30 | 26.52 | 31,061,924 | -0.30(-1.13%) |
Dec 12, 2006 | 26.79 | 26.97 | 26.32 | 26.83 | 23,119,596 | -0.04(-0.15%) |
Dec 11, 2006 | 27.09 | 27.57 | 26.83 | 26.87 | 28,400,160 | -0.42(-1.54%) |
Dec 08, 2006 | 26.92 | 27.79 | 26.76 | 27.29 | 26,141,770 | +0.28(+1.02%) |
Dec 07, 2006 | 27.28 | 28.29 | 26.99 | 27.01 | 38,927,140 | -0.03(-0.10%) |
Dec 06, 2006 | 26.80 | 27.18 | 26.54 | 27.04 | 28,627,936 | +0.30(+1.14%) |
Dec 05, 2006 | 26.05 | 27.21 | 25.96 | 26.74 | 48,821,116 | +0.86(+3.31%) |
Dec 04, 2006 | 25.32 | 25.94 | 25.22 | 25.88 | 30,337,182 | +0.79(+3.16%) |
Dec 01, 2006 | 25.19 | 25.37 | 24.71 | 25.09 | 20,440,818 | -0.17(-0.66%) |
Nov 30, 2006 | 25.21 | 25.41 | 24.72 | 25.25 | 26,608,696 | -0.04(-0.16%) |
Nov 29, 2006 | 24.88 | 25.38 | 24.83 | 25.29 | 21,195,568 | +0.55(+2.23%) |
Nov 28, 2006 | 25.11 | 25.33 | 24.64 | 24.74 | 31,502,798 | -0.41(-1.65%) |
Nov 27, 2006 | 25.76 | 25.88 | 25.09 | 25.16 | 22,652,668 | -0.78(-3.01%) |
Nov 24, 2006 | 25.59 | 26.14 | 25.54 | 25.94 | 10,814,640 | +0.16(+0.62%) |
Nov 22, 2006 | 25.90 | 25.98 | 25.41 | 25.78 | 15,219,134 | -0.18(-0.69%) |
Nov 21, 2006 | 25.68 | 26.03 | 25.51 | 25.96 | 17,355,888 | +0.32(+1.24%) |
Nov 20, 2006 | 25.75 | 25.85 | 25.41 | 25.64 | 19,354,598 | -0.33(-1.28%) |
Nov 17, 2006 | 25.95 | 26.08 | 25.82 | 25.97 | 19,796,996 | -0.12(-0.45%) |
Nov 16, 2006 | 26.26 | 26.50 | 25.92 | 26.09 | 24,943,274 | +0.07(+0.27%) |
Nov 15, 2006 | 25.90 | 26.25 | 25.72 | 26.02 | 27,855,828 | +0.10(+0.37%) |
Nov 14, 2006 | 25.06 | 26.05 | 24.88 | 25.92 | 35,472,904 | +0.94(+3.76%) |
Nov 13, 2006 | 24.78 | 25.29 | 24.51 | 24.98 | 31,055,498 | +0.66(+2.72%) |
Nov 10, 2006 | 24.08 | 24.33 | 23.71 | 24.32 | 29,437,322 | +0.28(+1.18%) |
Nov 09, 2006 | 24.89 | 24.98 | 23.94 | 24.04 | 46,042,528 | -1.00(-4.00%) |
Nov 08, 2006 | 24.96 | 25.26 | 24.81 | 25.04 | 23,143,494 | -0.08(-0.30%) |
Nov 07, 2006 | 24.92 | 25.57 | 24.85 | 25.12 | 25,782,022 | +0.17(+0.69%) |
Nov 06, 2006 | 25.16 | 25.32 | 24.82 | 24.94 | 27,263,200 | -0.23(-0.91%) |
Nov 03, 2006 | 25.05 | 25.96 | 24.78 | 25.17 | 48,139,516 | +0.08(+0.30%) |
Nov 02, 2006 | 24.67 | 25.12 | 24.44 | 25.09 | 30,876,750 | +0.43(+1.76%) |
Nov 01, 2006 | 25.40 | 25.47 | 24.58 | 24.66 | 27,204,258 | -0.46(-1.81%) |
Oct 31, 2006 | 25.52 | 25.67 | 24.89 | 25.12 | 21,623,618 | -0.24(-0.95%) |
Oct 30, 2006 | 25.26 | 25.49 | 25.12 | 25.36 | 22,521,276 | -0.28(-1.08%) |
Oct 27, 2006 | 26.17 | 26.23 | 25.48 | 25.63 | 19,031,332 | -0.59(-2.24%) |
Oct 26, 2006 | 26.07 | 26.26 | 25.56 | 26.22 | 21,757,426 | +0.33(+1.28%) |
Oct 25, 2006 | 25.32 | 26.05 | 25.29 | 25.89 | 22,438,516 | +0.55(+2.18%) |
Oct 24, 2006 | 25.98 | 26.19 | 25.24 | 25.34 | 29,264,536 | -0.95(-3.60%) |
Oct 23, 2006 | 26.14 | 26.67 | 25.89 | 26.28 | 19,552,950 | +0.11(+0.42%) |
Oct 20, 2006 | 26.41 | 26.52 | 25.67 | 26.17 | 23,930,104 | -0.18(-0.68%) |
Oct 19, 2006 | 25.75 | 26.41 | 25.56 | 26.35 | 31,808,680 | +0.04(+0.16%) |
Oct 18, 2006 | 27.03 | 27.07 | 26.16 | 26.31 | 25,869,212 | -0.57(-2.11%) |
Oct 17, 2006 | 27.24 | 27.33 | 26.63 | 26.88 | 21,751,332 | -0.61(-2.21%) |
Oct 16, 2006 | 27.40 | 27.61 | 27.30 | 27.48 | 20,744,026 | -0.01(-0.05%) |
Oct 13, 2006 | 27.01 | 27.50 | 26.74 | 27.50 | 32,482,008 | +0.62(+2.31%) |
Oct 12, 2006 | 26.19 | 26.92 | 26.16 | 26.88 | 24,124,742 | +0.81(+3.12%) |
Oct 11, 2006 | 25.50 | 26.22 | 25.45 | 26.06 | 24,579,756 | +0.48(+1.86%) |
Oct 10, 2006 | 25.14 | 26.15 | 24.16 | 25.58 | 48,435,780 | +0.57(+2.29%) |
Oct 09, 2006 | 25.03 | 25.21 | 24.85 | 25.01 | 11,577,603 | -0.09(-0.36%) |
Oct 06, 2006 | 24.83 | 25.31 | 24.69 | 25.10 | 18,472,184 | +0.08(+0.30%) |
Oct 05, 2006 | 24.75 | 25.06 | 24.46 | 25.03 | 21,340,402 | +0.30(+1.23%) |
Oct 04, 2006 | 24.43 | 24.72 | 24.07 | 24.72 | 27,678,018 | +0.29(+1.19%) |
Oct 03, 2006 | 23.97 | 24.71 | 23.89 | 24.43 | 28,082,722 | +0.51(+2.13%) |
Oct 02, 2006 | 24.92 | 25.18 | 23.53 | 23.92 | 48,243,684 | -1.17(-4.65%) |
Sep 29, 2006 | 25.68 | 25.73 | 24.96 | 25.09 | 24,436,968 | -0.46(-1.81%) |
Sep 28, 2006 | 26.34 | 26.39 | 25.36 | 25.55 | 34,132,016 | -0.77(-2.91%) |
Sep 27, 2006 | 26.56 | 26.77 | 26.09 | 26.32 | 26,718,562 | -0.21(-0.78%) |
Sep 26, 2006 | 26.70 | 27.12 | 26.38 | 26.52 | 22,989,382 | -0.17(-0.62%) |
Sep 25, 2006 | 26.36 | 26.90 | 25.89 | 26.69 | 22,331,960 | +0.56(+2.14%) |
Sep 22, 2006 | 26.57 | 26.58 | 25.94 | 26.13 | 18,283,450 | -0.43(-1.61%) |
Sep 21, 2006 | 26.40 | 27.07 | 26.37 | 26.56 | 33,540,148 | +0.26(+0.97%) |
Sep 20, 2006 | 25.54 | 26.36 | 25.42 | 26.30 | 29,219,468 | +0.70(+2.72%) |
Sep 19, 2006 | 25.47 | 25.74 | 25.33 | 25.61 | 20,231,456 | +0.35(+1.37%) |
Sep 18, 2006 | 25.47 | 25.98 | 25.19 | 25.26 | 28,537,326 | -0.14(-0.57%) |
Sep 15, 2006 | 25.95 | 26.10 | 25.40 | 25.41 | 39,860,648 | -0.27(-1.05%) |
Sep 14, 2006 | 25.62 | 25.96 | 25.54 | 25.67 | 22,043,670 | -0.07(-0.27%) |
Sep 13, 2006 | 26.11 | 26.19 | 25.72 | 25.74 | 23,510,172 | -0.24(-0.93%) |
Sep 12, 2006 | 25.81 | 26.29 | 25.76 | 25.98 | 31,747,420 | +0.58(+2.28%) |
Sep 11, 2006 | 24.94 | 25.62 | 24.84 | 25.41 | 19,930,366 | +0.19(+0.74%) |
Sep 08, 2006 | 25.61 | 25.70 | 25.05 | 25.22 | 24,462,558 | -0.30(-1.16%) |
Sep 07, 2006 | 26.12 | 26.23 | 25.47 | 25.52 | 26,480,468 | -0.74(-2.81%) |
Sep 06, 2006 | 26.99 | 27.25 | 26.09 | 26.25 | 28,134,998 | -0.79(-2.93%) |
Sep 05, 2006 | 26.48 | 27.14 | 25.90 | 27.05 | 23,470,710 | +0.58(+2.19%) |
Sep 01, 2006 | 26.45 | 26.78 | 26.29 | 26.47 | 19,820,050 | +0.47(+1.81%) |
Aug 31, 2006 | 26.36 | 26.40 | 25.90 | 26.00 | 12,390,611 | -0.17(-0.63%) |
Aug 30, 2006 | 25.98 | 26.57 | 25.95 | 26.16 | 16,959,572 | +0.22(+0.85%) |
Aug 29, 2006 | 25.70 | 26.01 | 25.29 | 25.94 | 15,884,157 | +0.28(+1.10%) |
Aug 28, 2006 | 25.85 | 25.98 | 25.54 | 25.66 | 15,130,759 | -0.14(-0.54%) |
Aug 25, 2006 | 25.50 | 26.12 | 25.40 | 25.80 | 15,138,909 | +0.08(+0.30%) |
Aug 24, 2006 | 25.54 | 25.83 | 25.34 | 25.72 | 12,700,804 | +0.43(+1.69%) |
Aug 23, 2006 | 25.97 | 26.22 | 25.16 | 25.29 | 17,276,752 | -0.59(-2.29%) |
Aug 22, 2006 | 25.64 | 26.33 | 25.56 | 25.89 | 21,001,036 | +0.28(+1.11%) |
Aug 21, 2006 | 25.54 | 25.79 | 25.27 | 25.61 | 18,877,046 | -0.15(-0.59%) |
Aug 18, 2006 | 25.74 | 26.13 | 25.19 | 25.76 | 20,001,058 | +0.08(+0.32%) |
Aug 17, 2006 | 26.01 | 26.23 | 25.54 | 25.67 | 24,129,486 | -0.43(-1.67%) |
Aug 16, 2006 | 25.04 | 26.11 | 24.99 | 26.11 | 39,266,904 | +1.64(+6.71%) |
Aug 15, 2006 | 23.76 | 24.57 | 23.53 | 24.47 | 32,692,888 | +1.28(+5.54%) |
Aug 14, 2006 | 23.50 | 23.78 | 23.13 | 23.18 | 17,727,090 | +0.19(+0.84%) |
Aug 11, 2006 | 23.20 | 23.38 | 22.88 | 22.99 | 12,669,465 | -0.41(-1.74%) |
Aug 10, 2006 | 23.02 | 23.47 | 22.61 | 23.40 | 21,009,854 | +0.26(+1.10%) |
Aug 09, 2006 | 23.63 | 24.27 | 23.07 | 23.14 | 25,714,712 | -0.23(-0.97%) |
Aug 08, 2006 | 23.45 | 23.88 | 23.03 | 23.37 | 28,385,788 | -0.51(-2.14%) |
Aug 07, 2006 | 24.36 | 24.51 | 23.78 | 23.88 | 19,476,406 | -0.49(-2.01%) |
Aug 04, 2006 | 24.46 | 24.83 | 24.05 | 24.37 | 23,327,634 | +0.31(+1.29%) |
Aug 03, 2006 | 23.56 | 24.34 | 23.53 | 24.06 | 20,043,432 | +0.34(+1.43%) |
Aug 02, 2006 | 23.81 | 23.98 | 23.33 | 23.72 | 18,423,160 | -0.08(-0.32%) |
Aug 01, 2006 | 24.10 | 24.13 | 23.47 | 23.80 | 23,817,478 | -0.54(-2.21%) |
Jul 31, 2006 | 24.56 | 24.65 | 24.29 | 24.34 | 15,426,828 | -0.37(-1.48%) |
Jul 28, 2006 | 24.12 | 24.83 | 24.00 | 24.70 | 22,594,718 | +0.88(+3.68%) |
Jul 27, 2006 | 24.28 | 24.56 | 23.81 | 23.82 | 23,850,048 | -0.32(-1.31%) |
Jul 26, 2006 | 23.73 | 24.34 | 23.42 | 24.14 | 30,751,786 | +0.48(+2.04%) |
Jul 25, 2006 | 24.36 | 24.63 | 23.64 | 23.66 | 23,588,162 | -0.76(-3.11%) |
Jul 24, 2006 | 23.85 | 24.56 | 23.70 | 24.42 | 23,383,968 | +0.65(+2.73%) |
Jul 21, 2006 | 24.25 | 24.26 | 23.54 | 23.77 | 37,586,220 | -0.97(-3.93%) |
Jul 20, 2006 | 25.03 | 25.72 | 24.56 | 24.74 | 53,113,676 | -0.61(-2.40%) |
Jul 19, 2006 | 25.81 | 26.08 | 25.14 | 25.35 | 48,406,460 | -0.46(-1.79%) |
Jul 18, 2006 | 25.36 | 25.88 | 25.00 | 25.81 | 20,720,012 | +0.58(+2.30%) |
Jul 17, 2006 | 25.53 | 25.81 | 25.05 | 25.23 | 21,074,944 | +0.13(+0.52%) |
Jul 14, 2006 | 25.19 | 25.60 | 24.66 | 25.10 | 23,897,044 | -0.13(-0.52%) |
Jul 13, 2006 | 25.65 | 26.12 | 25.23 | 25.23 | 22,462,006 | -0.68(-2.64%) |
Jul 12, 2006 | 26.76 | 26.94 | 25.67 | 25.92 | 20,399,454 | -0.91(-3.40%) |
Jul 11, 2006 | 25.92 | 26.92 | 25.81 | 26.83 | 29,906,028 | +0.74(+2.83%) |
Jul 10, 2006 | 26.33 | 26.39 | 25.61 | 26.09 | 21,168,576 | -0.14(-0.53%) |
Jul 07, 2006 | 26.33 | 26.58 | 25.98 | 26.23 | 18,330,464 | -0.32(-1.22%) |
Jul 06, 2006 | 26.35 | 26.67 | 26.16 | 26.55 | 19,840,182 | +0.21(+0.79%) |
Jul 05, 2006 | 27.18 | 27.20 | 26.17 | 26.34 | 27,347,398 | -0.89(-3.27%) |
Jul 03, 2006 | 27.24 | 27.41 | 27.02 | 27.23 | 10,212,607 | -0.42(-1.52%) |
Jun 30, 2006 | 28.12 | 28.24 | 27.54 | 27.66 | 18,468,864 | -0.32(-1.16%) |
Jun 29, 2006 | 27.59 | 28.15 | 26.88 | 27.98 | 29,036,060 | +0.74(+2.71%) |
Jun 28, 2006 | 26.90 | 27.28 | 26.62 | 27.24 | 19,870,898 | +0.54(+2.02%) |
Jun 27, 2006 | 27.54 | 27.87 | 26.60 | 26.70 | 24,065,292 | -0.97(-3.49%) |
Jun 26, 2006 | 27.61 | 28.06 | 27.40 | 27.67 | 24,230,596 | +0.41(+1.49%) |
Jun 23, 2006 | 27.75 | 27.83 | 26.76 | 27.26 | 76,672,904 | -1.30(-4.54%) |
Jun 22, 2006 | 30.28 | 30.30 | 28.45 | 28.56 | 50,835,128 | -1.95(-6.38%) |
Jun 21, 2006 | 30.40 | 31.06 | 30.24 | 30.51 | 22,904,752 | +0.20(+0.66%) |
Jun 20, 2006 | 30.11 | 30.64 | 29.75 | 30.31 | 19,519,524 | +0.36(+1.20%) |
Jun 19, 2006 | 30.59 | 30.64 | 29.70 | 29.95 | 21,058,640 | -0.39(-1.27%) |
Jun 16, 2006 | 30.82 | 31.06 | 29.69 | 30.33 | 39,929,900 | -0.65(-2.09%) |
Jun 15, 2006 | 30.13 | 31.06 | 29.99 | 30.98 | 28,205,174 | +1.13(+3.79%) |
Jun 14, 2006 | 29.13 | 29.88 | 28.93 | 29.85 | 29,512,236 | +0.97(+3.37%) |
Jun 13, 2006 | 29.48 | 29.62 | 28.69 | 28.88 | 54,280,296 | +0.45(+1.58%) |
Jun 12, 2006 | 29.86 | 30.02 | 28.33 | 28.43 | 33,999,988 | -1.55(-5.18%) |
Jun 09, 2006 | 31.06 | 31.35 | 29.70 | 29.98 | 25,744,774 | -0.70(-2.27%) |
Jun 08, 2006 | 30.93 | 31.13 | 29.15 | 30.68 | 40,535,324 | -0.71(-2.26%) |
Jun 07, 2006 | 32.00 | 32.25 | 31.29 | 31.39 | 17,765,686 | -0.48(-1.49%) |
Jun 06, 2006 | 31.53 | 32.07 | 31.41 | 31.87 | 19,575,990 | +0.34(+1.07%) |
Jun 05, 2006 | 32.21 | 32.42 | 31.51 | 31.53 | 16,337,945 | -0.91(-2.81%) |
Jun 02, 2006 | 32.79 | 32.97 | 32.07 | 32.44 | 17,016,444 | -0.03(-0.11%) |
Jun 01, 2006 | 31.20 | 32.47 | 30.91 | 32.47 | 23,153,136 | +1.27(+4.07%) |
May 31, 2006 | 30.87 | 31.38 | 30.69 | 31.20 | 19,610,602 | +0.34(+1.10%) |
May 30, 2006 | 31.48 | 31.68 | 30.86 | 30.86 | 21,598,214 | -0.90(-2.85%) |
May 26, 2006 | 31.91 | 32.04 | 31.47 | 31.77 | 13,269,919 | -0.02(-0.07%) |
May 25, 2006 | 31.75 | 32.02 | 31.33 | 31.79 | 19,130,292 | +0.32(+1.03%) |
May 24, 2006 | 31.14 | 31.67 | 30.44 | 31.46 | 33,728,872 | +0.14(+0.46%) |
May 23, 2006 | 32.36 | 32.56 | 31.32 | 31.32 | 23,765,986 | -0.86(-2.68%) |
May 22, 2006 | 32.06 | 32.56 | 31.82 | 32.18 | 20,940,742 | -0.30(-0.93%) |
May 19, 2006 | 31.81 | 32.92 | 31.75 | 32.49 | 33,087,474 | +0.50(+1.55%) |
May 18, 2006 | 32.61 | 32.92 | 31.94 | 31.99 | 22,237,774 | -0.38(-1.17%) |
May 17, 2006 | 31.98 | 33.00 | 31.91 | 32.37 | 32,478,650 | -0.89(-2.68%) |
May 16, 2006 | 33.65 | 34.16 | 33.12 | 33.26 | 20,516,638 | -0.30(-0.90%) |
May 15, 2006 | 33.51 | 33.69 | 32.69 | 33.56 | 26,923,710 | -0.25(-0.73%) |
May 12, 2006 | 34.05 | 34.25 | 33.51 | 33.81 | 21,773,946 | -0.28(-0.83%) |
May 11, 2006 | 35.56 | 35.71 | 33.69 | 34.09 | 29,810,848 | -1.56(-4.37%) |
May 10, 2006 | 36.21 | 36.36 | 35.49 | 35.65 | 15,293,654 | -0.75(-2.05%) |
May 09, 2006 | 36.42 | 36.57 | 36.30 | 36.40 | 11,062,348 | +0.06(+0.15%) |
May 08, 2006 | 36.14 | 36.41 | 35.97 | 36.34 | 12,931,430 | +0.07(+0.19%) |
May 05, 2006 | 36.38 | 36.58 | 36.10 | 36.28 | 14,296,727 | +0.15(+0.42%) |
May 04, 2006 | 35.90 | 36.59 | 35.85 | 36.12 | 22,849,568 | +0.41(+1.14%) |
May 03, 2006 | 36.05 | 36.05 | 35.23 | 35.72 | 26,047,132 | +0.48(+1.35%) |
May 02, 2006 | 34.99 | 35.45 | 34.78 | 35.24 | 12,887,769 | +0.28(+0.81%) |
May 01, 2006 | 35.52 | 35.69 | 34.70 | 34.96 | 16,135,953 | -0.48(-1.34%) |
Apr 28, 2006 | 36.03 | 36.05 | 35.42 | 35.43 | 11,861,232 | -0.48(-1.33%) |
Apr 27, 2006 | 35.04 | 36.21 | 35.04 | 35.91 | 17,930,774 | +0.66(+1.86%) |
Apr 26, 2006 | 35.59 | 35.80 | 35.09 | 35.25 | 13,000,416 | -0.33(-0.93%) |
Apr 25, 2006 | 36.20 | 36.20 | 35.37 | 35.59 | 14,783,130 | -0.53(-1.47%) |
Apr 24, 2006 | 35.25 | 36.23 | 35.24 | 36.12 | 20,976,572 | +0.65(+1.83%) |
Apr 21, 2006 | 35.70 | 35.96 | 35.14 | 35.47 | 21,477,380 | -0.31(-0.87%) |
Apr 20, 2006 | 36.10 | 36.17 | 35.34 | 35.78 | 19,523,230 | -0.46(-1.26%) |
Apr 19, 2006 | 36.23 | 36.29 | 35.79 | 36.23 | 19,557,998 | +0.32(+0.90%) |
Apr 18, 2006 | 35.46 | 36.23 | 35.42 | 35.91 | 17,538,626 | +0.70(+1.98%) |
Apr 17, 2006 | 35.49 | 35.84 | 34.94 | 35.21 | 13,656,956 | -0.32(-0.89%) |
Apr 13, 2006 | 35.15 | 35.78 | 35.15 | 35.53 | 11,395,725 | +0.35(+1.00%) |
Apr 12, 2006 | 35.47 | 35.68 | 35.18 | 35.18 | 10,467,373 | -0.29(-0.82%) |
Apr 11, 2006 | 35.63 | 35.91 | 35.14 | 35.47 | 15,985,929 | -0.13(-0.37%) |
Apr 10, 2006 | 35.74 | 35.94 | 35.20 | 35.60 | 10,554,462 | -0.26(-0.73%) |
Apr 07, 2006 | 35.83 | 36.22 | 35.70 | 35.86 | 20,475,978 | +0.14(+0.39%) |
Apr 06, 2006 | 35.72 | 35.88 | 35.31 | 35.72 | 14,462,676 | +0.06(+0.17%) |
Apr 05, 2006 | 35.67 | 35.75 | 35.32 | 35.66 | 14,196,528 | -0.10(-0.27%) |
Apr 04, 2006 | 35.82 | 35.86 | 35.22 | 35.76 | 20,282,652 | +0.43(+1.23%) |
Apr 03, 2006 | 35.30 | 35.70 | 35.22 | 35.32 | 19,911,542 | +0.39(+1.13%) |
Mar 31, 2006 | 35.31 | 35.48 | 34.81 | 34.93 | 17,505,702 | -0.17(-0.47%) |
Mar 30, 2006 | 35.12 | 35.72 | 35.03 | 35.10 | 19,613,854 | +0.09(+0.26%) |
Mar 29, 2006 | 34.25 | 35.27 | 34.18 | 35.01 | 22,675,162 | +0.94(+2.76%) |
Mar 28, 2006 | 34.22 | 34.87 | 33.94 | 34.07 | 18,697,816 | -0.24(-0.70%) |
Mar 27, 2006 | 34.15 | 34.61 | 34.12 | 34.31 | 11,965,808 | +0.25(+0.73%) |
Mar 24, 2006 | 34.29 | 34.65 | 33.74 | 34.06 | 14,643,475 | -0.16(-0.46%) |
Mar 23, 2006 | 34.29 | 34.44 | 33.92 | 34.22 | 14,498,977 | -0.12(-0.34%) |
Mar 22, 2006 | 34.10 | 34.64 | 34.04 | 34.34 | 16,831,580 | +0.11(+0.32%) |
Mar 21, 2006 | 34.34 | 35.20 | 34.17 | 34.23 | 25,199,276 | -0.50(-1.43%) |
Mar 20, 2006 | 34.89 | 35.17 | 34.65 | 34.72 | 14,078,672 | -0.32(-0.91%) |
Mar 17, 2006 | 34.47 | 35.19 | 34.45 | 35.04 | 29,581,606 | +0.62(+1.80%) |
Mar 16, 2006 | 34.72 | 35.32 | 34.42 | 34.42 | 34,427,052 | +0.04(+0.12%) |
Mar 15, 2006 | 34.10 | 34.40 | 33.89 | 34.38 | 18,459,162 | +0.39(+1.14%) |
Mar 14, 2006 | 33.20 | 34.07 | 33.13 | 33.99 | 18,689,684 | +0.72(+2.16%) |
Mar 13, 2006 | 33.58 | 33.70 | 33.09 | 33.27 | 14,857,364 | +0.14(+0.44%) |
Mar 10, 2006 | 33.11 | 33.58 | 32.78 | 33.13 | 17,072,440 | -0.07(-0.21%) |
Mar 09, 2006 | 34.20 | 34.47 | 33.15 | 33.20 | 24,753,474 | -0.99(-2.89%) |
Mar 08, 2006 | 33.10 | 34.43 | 32.92 | 34.18 | 39,510,596 | +1.15(+3.49%) |
Mar 07, 2006 | 33.40 | 33.42 | 32.74 | 33.03 | 33,847,312 | +0.30(+0.93%) |
Mar 06, 2006 | 32.82 | 33.38 | 32.51 | 32.73 | 15,342,901 | -0.14(-0.44%) |
Mar 03, 2006 | 32.75 | 33.64 | 32.62 | 32.87 | 16,489,149 | -0.14(-0.42%) |
Mar 02, 2006 | 32.68 | 33.65 | 32.60 | 33.01 | 18,604,100 | -0.14(-0.42%) |
Mar 01, 2006 | 32.60 | 33.33 | 32.29 | 33.15 | 15,569,884 | +0.60(+1.84%) |
Feb 28, 2006 | 33.37 | 33.40 | 32.43 | 32.55 | 20,610,952 | -0.82(-2.46%) |
Feb 27, 2006 | 32.53 | 33.47 | 32.42 | 33.37 | 16,574,480 | +0.80(+2.46%) |
Feb 24, 2006 | 32.50 | 32.63 | 32.15 | 32.57 | 10,321,033 | +0.18(+0.55%) |
Feb 23, 2006 | 32.76 | 32.90 | 32.33 | 32.39 | 12,204,864 | -0.59(-1.78%) |
Feb 22, 2006 | 32.44 | 33.46 | 32.33 | 32.98 | 16,709,485 | +0.58(+1.79%) |
Feb 21, 2006 | 33.18 | 33.26 | 32.24 | 32.40 | 17,090,272 | -0.95(-2.84%) |
Feb 17, 2006 | 33.05 | 33.74 | 32.91 | 33.34 | 21,445,128 | +0.15(+0.44%) |
Feb 16, 2006 | 32.78 | 33.20 | 32.44 | 33.20 | 20,643,958 | +0.52(+1.61%) |
Feb 15, 2006 | 32.62 | 33.10 | 32.27 | 32.67 | 18,276,910 | -0.18(-0.55%) |
Feb 14, 2006 | 32.00 | 33.10 | 31.81 | 32.85 | 24,600,848 | +1.14(+3.59%) |
Feb 13, 2006 | 31.95 | 32.11 | 31.39 | 31.71 | 13,498,411 | -0.49(-1.52%) |
Feb 10, 2006 | 32.02 | 32.30 | 31.57 | 32.20 | 12,893,634 | +0.35(+1.08%) |
Feb 09, 2006 | 32.47 | 32.66 | 31.79 | 31.86 | 14,074,773 | -0.56(-1.72%) |
Feb 08, 2006 | 31.64 | 32.53 | 31.62 | 32.42 | 16,799,504 | +0.86(+2.71%) |
Feb 07, 2006 | 31.64 | 31.83 | 31.11 | 31.56 | 17,194,420 | -0.14(-0.44%) |
Feb 06, 2006 | 31.62 | 31.98 | 31.41 | 31.70 | 12,984,825 | -0.10(-0.33%) |
Feb 03, 2006 | 32.13 | 32.30 | 31.58 | 31.80 | 16,763,359 | -0.55(-1.71%) |
Feb 02, 2006 | 32.85 | 33.07 | 32.35 | 32.36 | 14,285,533 | -0.72(-2.19%) |
Feb 01, 2006 | 32.76 | 33.34 | 32.53 | 33.08 | 18,083,850 | -0.02(-0.06%) |
Jan 31, 2006 | 33.38 | 33.72 | 32.81 | 33.10 | 18,561,312 | -0.42(-1.26%) |
Jan 30, 2006 | 33.19 | 33.68 | 33.07 | 33.52 | 17,993,572 | +0.38(+1.15%) |
Jan 27, 2006 | 32.82 | 33.25 | 32.51 | 33.14 | 20,960,386 | +0.36(+1.09%) |
Jan 26, 2006 | 32.26 | 33.19 | 32.09 | 32.78 | 28,592,270 | -0.06(-0.17%) |
Jan 25, 2006 | 33.18 | 33.54 | 32.51 | 32.84 | 25,079,734 | -0.34(-1.02%) |
Jan 24, 2006 | 32.61 | 33.34 | 32.41 | 33.18 | 20,150,088 | +0.79(+2.45%) |
Jan 23, 2006 | 32.27 | 32.57 | 32.09 | 32.38 | 15,671,351 | -0.03(-0.09%) |
Jan 20, 2006 | 33.45 | 33.60 | 32.11 | 32.41 | 30,470,526 | -1.18(-3.51%) |
Jan 19, 2006 | 33.28 | 33.63 | 32.86 | 33.59 | 20,440,660 | +0.63(+1.93%) |
Jan 18, 2006 | 32.73 | 33.46 | 32.71 | 32.96 | 19,131,320 | -0.26(-0.77%) |
Jan 17, 2006 | 32.73 | 33.36 | 32.65 | 33.21 | 19,080,752 | -0.36(-1.07%) |
Jan 13, 2006 | 33.76 | 33.82 | 33.17 | 33.57 | 16,964,842 | -0.25(-0.73%) |
Jan 12, 2006 | 33.54 | 34.03 | 33.31 | 33.82 | 24,112,220 | +0.14(+0.41%) |
Jan 11, 2006 | 32.82 | 34.13 | 32.65 | 33.68 | 28,987,312 | +0.98(+3.00%) |
Jan 10, 2006 | 32.55 | 33.13 | 32.50 | 32.70 | 18,671,006 | -0.13(-0.40%) |
Jan 09, 2006 | 32.40 | 32.92 | 32.38 | 32.83 | 21,100,402 | +0.14(+0.44%) |
Jan 06, 2006 | 31.44 | 32.71 | 31.31 | 32.69 | 38,671,352 | +1.48(+4.76%) |
Jan 05, 2006 | 31.22 | 31.53 | 31.06 | 31.20 | 15,744,704 | -0.15(-0.48%) |
Jan 04, 2006 | 30.37 | 31.40 | 30.32 | 31.35 | 24,385,612 | +0.99(+3.25%) |