Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.99 | 26.24 | 25.82 | 25.84 | 11,908,057 | -0.31(-1.17%) |
Sep 28, 2006 | 25.91 | 26.19 | 25.72 | 26.15 | 13,813,627 | +0.17(+0.66%) |
Sep 27, 2006 | 26.09 | 26.25 | 25.82 | 25.98 | 12,582,683 | -0.11(-0.44%) |
Sep 26, 2006 | 25.87 | 26.47 | 25.79 | 26.09 | 19,441,640 | +0.03(+0.11%) |
Sep 25, 2006 | 25.62 | 26.15 | 25.42 | 26.06 | 15,276,136 | +0.44(+1.72%) |
Sep 22, 2006 | 25.56 | 25.64 | 25.22 | 25.62 | 10,966,079 | +0.08(+0.31%) |
Sep 21, 2006 | 25.97 | 26.16 | 25.49 | 25.54 | 16,019,389 | -0.38(-1.46%) |
Sep 20, 2006 | 25.97 | 26.06 | 25.62 | 25.92 | 17,957,098 | +0.07(+0.28%) |
Sep 19, 2006 | 26.15 | 26.18 | 25.72 | 25.85 | 16,678,999 | -0.21(-0.82%) |
Sep 18, 2006 | 26.18 | 26.24 | 25.84 | 26.06 | 19,603,454 | -0.46(-1.72%) |
Sep 15, 2006 | 26.66 | 26.83 | 26.19 | 26.52 | 20,878,466 | +0.00(+0.00%) |
Sep 14, 2006 | 26.22 | 26.63 | 25.94 | 26.52 | 20,849,976 | +0.04(+0.13%) |
Sep 13, 2006 | 26.15 | 26.76 | 25.94 | 26.49 | 28,665,226 | +0.36(+1.39%) |
Sep 12, 2006 | 25.08 | 26.23 | 25.06 | 26.12 | 34,287,768 | +1.14(+4.56%) |
Sep 11, 2006 | 24.43 | 25.10 | 24.37 | 24.98 | 18,681,404 | +0.56(+2.28%) |
Sep 08, 2006 | 24.56 | 24.63 | 24.34 | 24.43 | 10,427,585 | -0.04(-0.17%) |
Sep 07, 2006 | 24.19 | 24.67 | 24.05 | 24.47 | 16,239,165 | +0.12(+0.50%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.21 | 24.35 | 16,408,138 | -0.43(-1.73%) |
Sep 05, 2006 | 24.69 | 24.88 | 24.57 | 24.78 | 12,284,035 | +0.09(+0.38%) |
Sep 01, 2006 | 24.44 | 24.85 | 24.35 | 24.68 | 12,834,317 | +0.25(+1.02%) |
Aug 31, 2006 | 24.30 | 24.55 | 24.20 | 24.43 | 14,930,612 | +0.12(+0.50%) |
Aug 30, 2006 | 24.33 | 24.59 | 24.11 | 24.31 | 17,295,664 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,209,112 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.01 | 15,539,699 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.01 | 23.71 | 23.86 | 14,474,640 | +0.05(+0.21%) |
Aug 24, 2006 | 23.96 | 23.98 | 23.57 | 23.81 | 22,715,408 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.16 | 23.88 | 23.98 | 20,355,410 | -0.29(-1.20%) |
Aug 22, 2006 | 24.48 | 24.50 | 24.21 | 24.27 | 16,391,998 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,922,432 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.78 | 14,795,042 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,529,554 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,598,382 | +0.04(+0.17%) |
Aug 15, 2006 | 24.55 | 24.76 | 24.05 | 24.54 | 29,512,052 | +0.84(+3.55%) |
Aug 14, 2006 | 23.78 | 24.34 | 23.59 | 23.70 | 27,440,458 | -0.01(-0.03%) |
Aug 11, 2006 | 24.01 | 24.03 | 23.56 | 23.71 | 16,735,837 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,787,102 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.58 | 23.80 | 23.80 | 23,462,732 | -0.66(-2.71%) |
Aug 08, 2006 | 24.80 | 24.86 | 24.31 | 24.46 | 12,591,946 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.80 | 24.44 | 24.72 | 9,498,096 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.10 | 24.48 | 24.73 | 14,859,319 | +0.10(+0.41%) |
Aug 03, 2006 | 24.08 | 24.73 | 23.88 | 24.63 | 16,046,335 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,603,716 | -0.02(-0.09%) |
Aug 01, 2006 | 24.58 | 24.58 | 24.19 | 24.33 | 13,222,926 | -0.41(-1.64%) |
Jul 31, 2006 | 24.65 | 24.80 | 24.48 | 24.73 | 12,043,768 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.65 | 13,422,773 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,273,970 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.73 | 13,095,635 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,399,356 | +0.45(+1.82%) |
Jul 24, 2006 | 24.33 | 24.82 | 24.26 | 24.66 | 13,396,669 | +0.54(+2.25%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,752,920 | -0.09(-0.38%) |
Jul 20, 2006 | 24.60 | 25.05 | 24.20 | 24.21 | 24,642,170 | -0.26(-1.08%) |
Jul 19, 2006 | 23.61 | 24.58 | 23.56 | 24.48 | 27,537,434 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.41 | 23.61 | 35,008,564 | -0.33(-1.40%) |
Jul 17, 2006 | 24.18 | 24.56 | 23.80 | 23.94 | 19,855,930 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.96 | 24.11 | 22,910,064 | -0.16(-0.68%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.28 | 29,337,888 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,990,820 | -0.55(-2.24%) |
Jul 11, 2006 | 24.87 | 24.89 | 24.15 | 24.50 | 30,185,696 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.35 | 24.84 | 24.94 | 18,173,084 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.44 | 25.14 | 25.20 | 20,456,316 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,064,218 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.22 | 25.32 | 19,648,504 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.64 | 25.44 | 25.49 | 11,149,927 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.01 | 25.39 | 25.50 | 33,762,744 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,163,782 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.77 | 37,828,044 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.16 | 25.87 | 25.92 | 14,080,418 | -0.19(-0.74%) |
Jun 26, 2006 | 25.84 | 26.22 | 25.83 | 26.11 | 10,518,807 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.65 | 25.89 | 25.94 | 11,398,614 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,110,592 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,089,239 | +0.17(+0.66%) |
Jun 20, 2006 | 26.16 | 26.22 | 25.82 | 25.95 | 18,404,510 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.53 | 26.21 | 26.26 | 13,851,800 | -0.04(-0.14%) |
Jun 16, 2006 | 26.58 | 26.85 | 26.26 | 26.30 | 21,142,450 | -0.33(-1.23%) |
Jun 15, 2006 | 26.39 | 26.72 | 26.14 | 26.63 | 28,583,406 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.74 | 26.19 | 15,566,785 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,657,606 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.34 | 25.79 | 25.84 | 15,589,941 | -0.49(-1.87%) |
Jun 09, 2006 | 26.44 | 26.64 | 26.19 | 26.33 | 15,113,058 | -0.21(-0.81%) |
Jun 08, 2006 | 26.06 | 26.65 | 26.03 | 26.54 | 18,562,816 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.16 | 16,378,806 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.41 | 24,836,824 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.15 | 26.68 | 26.69 | 16,325,195 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.08 | 17,554,174 | -0.39(-1.43%) |
Jun 01, 2006 | 27.04 | 27.51 | 27.01 | 27.47 | 16,337,826 | +0.31(+1.13%) |
May 31, 2006 | 26.91 | 27.18 | 26.80 | 27.16 | 16,914,072 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.33 | 26.86 | 26.86 | 16,166,328 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,960,766 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.03 | 27.36 | 13,200,190 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.78 | 27.08 | 20,840,012 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.58 | 26.90 | 26.96 | 15,156,704 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.43 | 15,272,066 | -0.32(-1.16%) |
May 19, 2006 | 27.50 | 27.87 | 27.45 | 27.75 | 16,830,708 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,458,722 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.33 | 26.58 | 27.08 | 40,891,020 | -0.31(-1.14%) |
May 16, 2006 | 28.22 | 28.22 | 27.20 | 27.40 | 43,369,184 | -1.46(-5.06%) |
May 15, 2006 | 28.47 | 28.86 | 28.17 | 28.86 | 13,548,239 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,373,193 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.43 | 28.89 | 29.01 | 12,756,708 | -0.35(-1.19%) |
May 10, 2006 | 29.43 | 29.47 | 29.11 | 29.36 | 10,486,528 | -0.11(-0.36%) |
May 09, 2006 | 29.29 | 29.65 | 29.24 | 29.47 | 11,730,103 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,865,092 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.56 | 28.84 | 29.42 | 15,808,174 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.86 | 28.57 | 28.69 | 12,997,957 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.54 | 28.77 | 8,522,436 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,403,666 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.06 | 28.57 | 28.89 | 14,360,962 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.81 | 28.45 | 28.45 | 12,539,177 | -0.21(-0.72%) |
Apr 27, 2006 | 28.34 | 28.97 | 28.34 | 28.66 | 12,318,839 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.87 | 28.48 | 28.55 | 11,178,136 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.15 | 28.47 | 14,880,510 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.84 | 28.47 | 28.56 | 9,222,885 | -0.14(-0.50%) |
Apr 21, 2006 | 29.29 | 29.31 | 28.50 | 28.70 | 12,785,478 | -0.38(-1.30%) |
Apr 20, 2006 | 29.11 | 29.34 | 28.77 | 29.08 | 7,319,139 | +0.05(+0.17%) |
Apr 19, 2006 | 29.36 | 29.53 | 29.00 | 29.03 | 9,392,840 | -0.41(-1.40%) |
Apr 18, 2006 | 28.77 | 29.53 | 28.67 | 29.44 | 13,167,911 | +0.67(+2.33%) |
Apr 17, 2006 | 29.24 | 29.33 | 28.58 | 28.77 | 9,511,850 | -0.53(-1.80%) |
Apr 13, 2006 | 29.21 | 29.48 | 28.94 | 29.30 | 7,558,844 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.21 | 9,890,494 | -0.31(-1.06%) |
Apr 11, 2006 | 29.86 | 29.99 | 29.41 | 29.52 | 9,915,615 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.08 | 29.61 | 29.78 | 9,768,396 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.38 | 29.81 | 30.00 | 12,412,869 | -0.03(-0.10%) |
Apr 06, 2006 | 30.35 | 30.38 | 29.97 | 30.03 | 10,006,417 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,374,876 | +0.07(+0.23%) |
Apr 04, 2006 | 30.03 | 30.43 | 29.97 | 30.32 | 8,849,995 | +0.12(+0.40%) |
Apr 03, 2006 | 30.20 | 30.39 | 30.06 | 30.20 | 9,634,650 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.60 | 30.08 | 30.14 | 12,908,979 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.20 | 10,514,737 | -0.38(-1.23%) |
Mar 29, 2006 | 30.68 | 30.89 | 30.45 | 30.58 | 10,339,449 | -0.06(-0.19%) |
Mar 28, 2006 | 30.57 | 31.03 | 30.51 | 30.63 | 10,126,269 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,328,001 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.25 | 30.50 | 30.72 | 11,065,722 | -0.49(-1.58%) |
Mar 23, 2006 | 30.82 | 31.32 | 30.81 | 31.22 | 14,410,082 | +0.31(+1.01%) |
Mar 22, 2006 | 30.48 | 30.96 | 30.48 | 30.90 | 13,342,638 | +0.26(+0.86%) |
Mar 21, 2006 | 30.53 | 30.76 | 30.43 | 30.64 | 15,187,720 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.43 | 30.53 | 10,321,626 | -0.04(-0.12%) |
Mar 17, 2006 | 30.62 | 30.65 | 30.43 | 30.57 | 18,375,178 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.55 | 30.15 | 30.46 | 12,208,811 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.18 | 29.76 | 30.11 | 8,509,524 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.20 | 29.29 | 30.03 | 13,003,851 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.11 | 29.39 | 7,285,036 | +0.00(+0.00%) |
Mar 10, 2006 | 28.96 | 29.45 | 28.95 | 29.39 | 9,509,605 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.36 | 28.70 | 28.96 | 13,747,245 | -0.37(-1.26%) |
Mar 08, 2006 | 29.29 | 29.42 | 29.14 | 29.33 | 11,976,544 | -0.15(-0.51%) |
Mar 07, 2006 | 29.68 | 29.68 | 29.40 | 29.48 | 8,014,396 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.06 | 29.60 | 29.72 | 8,448,756 | -0.35(-1.16%) |
Mar 03, 2006 | 29.93 | 30.50 | 29.86 | 30.07 | 8,641,025 | -0.06(-0.21%) |
Mar 02, 2006 | 30.06 | 30.28 | 29.78 | 30.13 | 16,237,762 | -0.21(-0.70%) |
Mar 01, 2006 | 30.03 | 30.42 | 29.57 | 30.35 | 13,524,521 | +0.31(+1.04%) |
Feb 28, 2006 | 30.25 | 30.23 | 29.71 | 30.03 | 17,182,266 | -0.21(-0.71%) |
Feb 27, 2006 | 29.80 | 30.44 | 29.75 | 30.25 | 13,617,568 | +0.58(+1.97%) |
Feb 24, 2006 | 29.78 | 29.83 | 29.26 | 29.66 | 10,209,633 | +0.04(+0.12%) |
Feb 23, 2006 | 29.88 | 30.19 | 29.54 | 29.63 | 11,664,984 | -0.21(-0.72%) |
Feb 22, 2006 | 30.02 | 30.07 | 29.32 | 29.84 | 14,053,753 | +0.01(+0.02%) |
Feb 21, 2006 | 30.64 | 30.64 | 29.72 | 29.83 | 21,382,576 | +0.01(+0.02%) |
Feb 17, 2006 | 29.82 | 29.88 | 29.47 | 29.83 | 12,031,137 | +0.00(+0.00%) |
Feb 16, 2006 | 29.65 | 29.89 | 29.46 | 29.83 | 10,918,923 | +0.24(+0.79%) |
Feb 15, 2006 | 29.29 | 29.76 | 29.07 | 29.59 | 14,235,496 | +0.29(+0.97%) |
Feb 14, 2006 | 28.47 | 29.36 | 28.38 | 29.31 | 18,120,878 | +1.02(+3.60%) |
Feb 13, 2006 | 27.80 | 28.45 | 27.80 | 28.29 | 9,079,174 | +0.34(+1.22%) |
Feb 10, 2006 | 27.75 | 28.02 | 27.58 | 27.95 | 8,753,580 | +0.12(+0.44%) |
Feb 09, 2006 | 27.95 | 28.15 | 27.75 | 27.82 | 9,809,376 | -0.16(-0.56%) |
Feb 08, 2006 | 27.79 | 28.05 | 27.69 | 27.98 | 10,164,723 | +0.38(+1.39%) |
Feb 07, 2006 | 28.03 | 28.10 | 27.43 | 27.60 | 15,650,148 | -0.54(-1.92%) |
Feb 06, 2006 | 28.34 | 28.52 | 27.99 | 28.14 | 10,671,359 | -0.24(-0.83%) |
Feb 03, 2006 | 28.39 | 28.47 | 28.07 | 28.37 | 10,610,451 | -0.10(-0.35%) |
Feb 02, 2006 | 28.47 | 28.67 | 28.37 | 28.47 | 10,305,767 | -0.19(-0.67%) |
Feb 01, 2006 | 28.82 | 28.91 | 28.44 | 28.67 | 9,736,117 | -0.23(-0.79%) |
Jan 31, 2006 | 28.50 | 29.11 | 28.37 | 28.89 | 15,173,966 | +0.39(+1.38%) |
Jan 30, 2006 | 28.50 | 28.71 | 28.30 | 28.50 | 7,940,295 | +0.00(+0.00%) |
Jan 27, 2006 | 28.79 | 29.01 | 28.34 | 28.50 | 11,497,836 | -0.29(-0.99%) |
Jan 26, 2006 | 28.49 | 28.90 | 28.53 | 28.79 | 10,216,650 | +0.30(+1.05%) |
Jan 25, 2006 | 28.82 | 28.97 | 28.35 | 28.49 | 11,363,107 | -0.33(-1.16%) |
Jan 24, 2006 | 28.30 | 28.82 | 28.30 | 28.82 | 15,284,556 | +0.54(+1.92%) |
Jan 23, 2006 | 28.79 | 28.91 | 28.25 | 28.28 | 13,059,006 | -0.34(-1.19%) |
Jan 20, 2006 | 29.33 | 29.41 | 28.59 | 28.62 | 21,101,330 | -0.79(-2.69%) |
Jan 19, 2006 | 29.86 | 29.92 | 29.31 | 29.41 | 17,212,160 | -0.44(-1.48%) |
Jan 18, 2006 | 29.62 | 30.01 | 29.48 | 29.86 | 9,935,544 | +0.24(+0.79%) |
Jan 17, 2006 | 29.57 | 29.84 | 29.47 | 29.62 | 8,943,603 | -0.24(-0.81%) |
Jan 13, 2006 | 29.86 | 30.35 | 29.56 | 29.86 | 11,750,172 | -0.46(-1.50%) |
Jan 12, 2006 | 30.43 | 30.60 | 30.28 | 30.32 | 11,950,440 | -0.29(-0.93%) |
Jan 11, 2006 | 29.93 | 30.78 | 29.86 | 30.60 | 17,000,664 | +0.82(+2.75%) |
Jan 10, 2006 | 29.24 | 30.28 | 29.23 | 29.78 | 21,174,588 | +0.70(+2.40%) |
Jan 09, 2006 | 29.07 | 29.29 | 28.68 | 29.09 | 11,587,094 | +0.31(+1.09%) |
Jan 06, 2006 | 28.68 | 28.87 | 28.57 | 28.77 | 12,869,684 | +0.21(+0.75%) |
Jan 05, 2006 | 28.57 | 28.76 | 28.37 | 28.56 | 13,322,288 | -0.28(-0.99%) |
Jan 04, 2006 | 29.17 | 29.24 | 28.67 | 28.84 | 13,264,607 | -0.54(-1.84%) |
Jan 03, 2006 | 28.91 | 29.53 | 28.34 | 29.39 | 12,573,561 | +0.54(+1.88%) |
Dec 30, 2005 | 28.96 | 29.19 | 28.80 | 28.84 | 7,233,250 | -0.19(-0.64%) |
Dec 29, 2005 | 29.34 | 29.36 | 28.98 | 29.03 | 6,368,460 | -0.25(-0.85%) |
Dec 28, 2005 | 29.36 | 29.46 | 29.16 | 29.28 | 6,317,094 | +0.05(+0.17%) |
Dec 27, 2005 | 29.71 | 29.90 | 29.23 | 29.23 | 6,218,995 | -0.41(-1.37%) |
Dec 23, 2005 | 29.52 | 29.76 | 29.31 | 29.63 | 5,487,390 | +0.11(+0.39%) |
Dec 22, 2005 | 29.57 | 29.61 | 29.38 | 29.52 | 6,386,002 | -0.09(-0.29%) |
Dec 21, 2005 | 29.74 | 29.91 | 29.56 | 29.61 | 6,858,676 | +0.07(+0.24%) |
Dec 20, 2005 | 29.80 | 29.80 | 29.39 | 29.53 | 8,137,336 | -0.26(-0.88%) |
Dec 19, 2005 | 30.14 | 30.25 | 29.64 | 29.80 | 7,923,875 | -0.48(-1.60%) |
Dec 16, 2005 | 30.34 | 30.48 | 30.21 | 30.28 | 12,038,295 | -0.06(-0.19%) |
Dec 15, 2005 | 30.27 | 30.49 | 29.96 | 30.34 | 7,586,211 | +0.07(+0.24%) |
Dec 14, 2005 | 30.12 | 30.49 | 30.07 | 30.27 | 10,506,738 | +0.15(+0.50%) |
Dec 13, 2005 | 29.32 | 30.15 | 29.24 | 30.12 | 12,660,433 | +0.68(+2.30%) |
Dec 12, 2005 | 29.32 | 29.58 | 29.29 | 29.44 | 6,516,521 | +0.21(+0.73%) |
Dec 09, 2005 | 29.43 | 29.51 | 29.16 | 29.23 | 8,373,251 | -0.14(-0.49%) |
Dec 08, 2005 | 29.55 | 29.68 | 29.26 | 29.37 | 9,106,120 | -0.21(-0.72%) |
Dec 07, 2005 | 29.46 | 29.73 | 29.37 | 29.58 | 8,113,758 | +0.08(+0.27%) |
Dec 06, 2005 | 29.57 | 29.75 | 29.37 | 29.51 | 9,325,756 | +0.01(+0.05%) |
Dec 05, 2005 | 29.69 | 29.64 | 29.26 | 29.49 | 9,108,787 | -0.20(-0.67%) |
Dec 02, 2005 | 29.46 | 29.86 | 29.46 | 29.69 | 7,811,040 | +0.09(+0.31%) |
Dec 01, 2005 | 29.81 | 29.96 | 29.28 | 29.60 | 10,884,961 | -0.17(-0.57%) |
Nov 30, 2005 | 29.89 | 30.06 | 29.72 | 29.77 | 9,822,147 | -0.16(-0.52%) |
Nov 29, 2005 | 29.68 | 30.12 | 29.71 | 29.93 | 10,718,234 | +0.25(+0.84%) |
Nov 28, 2005 | 30.23 | 30.24 | 29.64 | 29.68 | 16,804,464 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.23 | 3,110,129 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.10 | 30.28 | 8,690,426 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.86 | 30.20 | 10,941,238 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.13 | 9,129,557 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.80 | 30.10 | 30.24 | 11,074,844 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.35 | 29.93 | 30.29 | 9,492,062 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.58 | 30.09 | 14,551,126 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,873,894 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.20 | 30.33 | 17,413,692 | +0.47(+1.57%) |
Nov 11, 2005 | 29.36 | 29.93 | 29.36 | 29.86 | 10,578,453 | +0.12(+0.41%) |
Nov 10, 2005 | 29.16 | 29.88 | 29.07 | 29.74 | 12,304,665 | +0.66(+2.28%) |
Nov 09, 2005 | 28.91 | 29.27 | 28.99 | 29.08 | 14,153,256 | +0.17(+0.59%) |
Nov 08, 2005 | 29.36 | 29.36 | 28.82 | 28.91 | 13,651,812 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,074,623 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.53 | 28.92 | 29.47 | 8,942,200 | +0.41(+1.40%) |
Nov 03, 2005 | 29.46 | 29.53 | 28.75 | 29.06 | 20,143,774 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.11 | 29.40 | 16,619,353 | +0.20(+0.68%) |
Nov 01, 2005 | 29.21 | 29.34 | 29.03 | 29.20 | 16,071,456 | -0.04(-0.15%) |
Oct 31, 2005 | 28.93 | 29.55 | 28.89 | 29.24 | 17,986,008 | +0.37(+1.28%) |
Oct 28, 2005 | 28.32 | 28.91 | 28.23 | 28.87 | 14,658,348 | +0.81(+2.87%) |
Oct 27, 2005 | 28.54 | 28.62 | 27.94 | 28.07 | 11,947,914 | -0.62(-2.16%) |
Oct 26, 2005 | 28.47 | 28.92 | 28.38 | 28.69 | 18,962,510 | +0.10(+0.35%) |
Oct 25, 2005 | 28.93 | 28.97 | 28.40 | 28.59 | 16,680,683 | -0.38(-1.33%) |
Oct 24, 2005 | 28.50 | 28.97 | 28.25 | 28.97 | 14,812,023 | +0.72(+2.55%) |
Oct 21, 2005 | 28.36 | 28.50 | 28.21 | 28.25 | 15,298,590 | +0.06(+0.20%) |
Oct 20, 2005 | 28.33 | 28.68 | 28.15 | 28.20 | 20,410,564 | +0.22(+0.79%) |
Oct 19, 2005 | 27.08 | 28.15 | 26.76 | 27.97 | 33,356,174 | +0.78(+2.88%) |
Oct 18, 2005 | 27.29 | 27.32 | 27.06 | 27.19 | 9,953,087 | -0.21(-0.78%) |
Oct 17, 2005 | 27.43 | 27.47 | 27.08 | 27.40 | 7,649,926 | +0.04(+0.13%) |
Oct 14, 2005 | 27.73 | 27.73 | 27.01 | 27.37 | 11,045,653 | +0.33(+1.21%) |
Oct 13, 2005 | 26.98 | 27.22 | 26.86 | 27.04 | 11,179,118 | -0.12(-0.45%) |
Oct 12, 2005 | 27.25 | 27.35 | 26.78 | 27.16 | 12,545,071 | -0.08(-0.29%) |
Oct 11, 2005 | 27.09 | 27.36 | 27.08 | 27.24 | 11,657,125 | +0.15(+0.55%) |
Oct 10, 2005 | 27.15 | 27.52 | 27.04 | 27.09 | 11,769,258 | +0.16(+0.58%) |
Oct 07, 2005 | 27.18 | 27.35 | 26.85 | 26.93 | 9,773,869 | -0.09(-0.32%) |
Oct 06, 2005 | 26.94 | 27.40 | 26.71 | 27.02 | 16,756,468 | +0.17(+0.64%) |
Oct 05, 2005 | 27.22 | 27.25 | 26.81 | 26.85 | 9,554,093 | -0.40(-1.46%) |
Oct 04, 2005 | 27.40 | 27.61 | 27.23 | 27.25 | 9,928,807 | +0.09(+0.31%) |