Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.47 | 32.54 | 32.27 | 32.48 | 7,076,933 | +0.00(+0.01%) |
Nov 29, 2006 | 32.14 | 32.59 | 32.02 | 32.48 | 7,788,231 | +0.34(+1.07%) |
Nov 28, 2006 | 31.82 | 32.15 | 31.80 | 32.14 | 5,601,524 | +0.44(+1.40%) |
Nov 27, 2006 | 31.78 | 31.89 | 31.56 | 31.69 | 6,122,737 | -0.04(-0.12%) |
Nov 24, 2006 | 31.49 | 31.78 | 31.37 | 31.73 | 3,851,990 | -0.05(-0.17%) |
Nov 22, 2006 | 31.95 | 32.03 | 31.63 | 31.78 | 4,926,063 | -0.19(-0.60%) |
Nov 21, 2006 | 31.80 | 32.00 | 31.73 | 31.97 | 5,686,402 | +0.37(+1.18%) |
Nov 20, 2006 | 31.49 | 31.85 | 31.49 | 31.60 | 5,661,043 | -0.07(-0.23%) |
Nov 17, 2006 | 31.50 | 31.73 | 31.47 | 31.67 | 10,318,431 | -0.11(-0.36%) |
Nov 16, 2006 | 32.48 | 32.63 | 31.73 | 31.79 | 7,748,621 | -0.49(-1.51%) |
Nov 15, 2006 | 31.98 | 32.33 | 31.90 | 32.27 | 8,202,770 | +0.00(+0.01%) |
Nov 14, 2006 | 32.15 | 32.28 | 31.89 | 32.27 | 7,483,508 | +0.24(+0.74%) |
Nov 13, 2006 | 32.02 | 32.25 | 31.91 | 32.03 | 8,430,788 | -0.62(-1.91%) |
Nov 10, 2006 | 32.98 | 32.98 | 32.48 | 32.66 | 4,737,026 | +0.02(+0.06%) |
Nov 09, 2006 | 32.63 | 32.87 | 32.51 | 32.64 | 6,634,519 | -0.18(-0.54%) |
Nov 08, 2006 | 32.26 | 32.86 | 32.23 | 32.81 | 7,054,089 | +0.31(+0.95%) |
Nov 07, 2006 | 32.88 | 32.91 | 32.44 | 32.50 | 6,249,740 | -0.09(-0.28%) |
Nov 06, 2006 | 32.40 | 32.67 | 32.31 | 32.59 | 5,177,972 | +0.46(+1.43%) |
Nov 03, 2006 | 31.95 | 32.21 | 31.88 | 32.14 | 7,862,001 | +0.05(+0.15%) |
Nov 02, 2006 | 31.94 | 32.21 | 31.91 | 32.09 | 5,293,658 | +0.02(+0.07%) |
Nov 01, 2006 | 32.21 | 32.35 | 31.93 | 32.06 | 8,592,580 | +0.05(+0.15%) |
Oct 31, 2006 | 31.78 | 32.82 | 31.55 | 32.02 | 6,937,146 | +0.01(+0.03%) |
Oct 30, 2006 | 32.31 | 32.34 | 31.92 | 32.01 | 7,180,463 | -0.47(-1.44%) |
Oct 27, 2006 | 32.75 | 32.78 | 32.40 | 32.48 | 5,299,526 | -0.19(-0.57%) |
Oct 26, 2006 | 33.14 | 33.16 | 32.41 | 32.66 | 9,723,028 | -0.37(-1.11%) |
Oct 25, 2006 | 32.53 | 33.11 | 32.52 | 33.03 | 7,251,928 | +0.44(+1.35%) |
Oct 24, 2006 | 32.39 | 32.72 | 32.36 | 32.59 | 7,642,157 | +0.21(+0.65%) |
Oct 23, 2006 | 31.77 | 32.44 | 31.75 | 32.38 | 6,682,303 | +0.03(+0.09%) |
Oct 20, 2006 | 32.63 | 32.63 | 32.22 | 32.35 | 5,389,853 | -0.13(-0.41%) |
Oct 19, 2006 | 31.96 | 32.50 | 31.96 | 32.48 | 7,185,073 | +0.73(+2.30%) |
Oct 18, 2006 | 32.21 | 32.32 | 31.73 | 31.75 | 9,208,102 | -0.58(-1.79%) |
Oct 17, 2006 | 32.61 | 32.61 | 32.14 | 32.33 | 7,265,131 | +0.11(+0.34%) |
Oct 16, 2006 | 31.94 | 32.29 | 31.90 | 32.22 | 7,132,051 | +0.74(+2.36%) |
Oct 13, 2006 | 31.47 | 31.71 | 31.35 | 31.48 | 6,725,685 | +0.43(+1.38%) |
Oct 12, 2006 | 30.70 | 31.05 | 30.59 | 31.05 | 7,375,787 | +0.58(+1.89%) |
Oct 11, 2006 | 30.58 | 30.69 | 30.32 | 30.47 | 6,709,967 | -0.32(-1.04%) |
Oct 10, 2006 | 30.45 | 30.92 | 30.41 | 30.79 | 7,137,919 | +0.10(+0.33%) |
Oct 09, 2006 | 30.96 | 31.00 | 30.57 | 30.69 | 5,942,922 | -0.18(-0.57%) |
Oct 06, 2006 | 30.72 | 30.87 | 30.49 | 30.87 | 6,143,275 | -0.06(-0.20%) |
Oct 05, 2006 | 30.94 | 31.02 | 30.80 | 30.93 | 7,949,813 | -0.11(-0.35%) |
Oct 04, 2006 | 30.61 | 31.04 | 30.54 | 31.04 | 12,736,719 | +0.63(+2.09%) |
Oct 03, 2006 | 30.66 | 30.76 | 30.31 | 30.40 | 8,499,948 | -0.79(-2.54%) |
Oct 02, 2006 | 31.41 | 31.61 | 31.18 | 31.20 | 5,780,710 | -0.10(-0.31%) |
Sep 29, 2006 | 31.26 | 31.38 | 31.03 | 31.29 | 5,513,502 | -0.11(-0.33%) |
Sep 28, 2006 | 31.57 | 31.63 | 31.33 | 31.40 | 7,077,771 | -0.19(-0.60%) |
Sep 27, 2006 | 31.30 | 31.63 | 31.06 | 31.59 | 9,141,667 | +0.53(+1.72%) |
Sep 26, 2006 | 30.69 | 31.15 | 30.69 | 31.05 | 10,673,661 | +0.01(+0.03%) |
Sep 25, 2006 | 30.90 | 31.13 | 30.45 | 31.04 | 10,688,331 | -0.07(-0.21%) |
Sep 22, 2006 | 31.72 | 31.72 | 31.06 | 31.11 | 7,537,998 | -0.36(-1.15%) |
Sep 21, 2006 | 31.19 | 31.54 | 31.04 | 31.47 | 7,802,482 | +0.46(+1.48%) |
Sep 20, 2006 | 31.47 | 31.68 | 30.98 | 31.02 | 12,194,967 | -0.10(-0.31%) |
Sep 19, 2006 | 31.43 | 31.53 | 30.85 | 31.11 | 7,315,429 | -0.17(-0.53%) |
Sep 18, 2006 | 31.24 | 31.36 | 30.82 | 31.28 | 9,697,879 | +0.33(+1.06%) |
Sep 15, 2006 | 31.15 | 31.15 | 30.75 | 30.95 | 8,649,165 | -0.47(-1.50%) |
Sep 14, 2006 | 31.89 | 31.94 | 31.34 | 31.42 | 8,423,663 | -0.38(-1.20%) |
Sep 13, 2006 | 31.40 | 31.87 | 31.29 | 31.80 | 8,190,196 | +0.66(+2.13%) |
Sep 12, 2006 | 31.31 | 31.38 | 30.87 | 31.14 | 10,604,711 | +0.18(+0.57%) |
Sep 11, 2006 | 31.16 | 31.23 | 30.85 | 30.96 | 12,191,614 | -0.44(-1.41%) |
Sep 08, 2006 | 31.64 | 31.71 | 31.28 | 31.41 | 7,569,434 | +0.03(+0.09%) |
Sep 07, 2006 | 31.58 | 31.68 | 31.32 | 31.38 | 8,646,441 | -0.56(-1.75%) |
Sep 06, 2006 | 32.22 | 32.29 | 31.84 | 31.94 | 7,632,516 | -0.80(-2.43%) |
Sep 05, 2006 | 32.36 | 32.73 | 32.31 | 32.73 | 7,514,525 | +0.29(+0.88%) |
Sep 01, 2006 | 32.39 | 32.51 | 32.32 | 32.45 | 4,557,001 | -0.02(-0.07%) |
Aug 31, 2006 | 32.55 | 32.65 | 32.40 | 32.47 | 11,213,317 | +0.11(+0.34%) |
Aug 30, 2006 | 32.50 | 32.59 | 32.03 | 32.36 | 13,963,362 | +0.25(+0.77%) |
Aug 29, 2006 | 32.63 | 32.63 | 31.93 | 32.11 | 12,990,724 | -0.48(-1.46%) |
Aug 28, 2006 | 32.54 | 32.60 | 32.27 | 32.59 | 5,923,850 | -0.00(-0.01%) |
Aug 25, 2006 | 32.57 | 32.85 | 32.49 | 32.59 | 6,522,187 | -0.30(-0.90%) |
Aug 24, 2006 | 32.88 | 32.92 | 32.50 | 32.89 | 7,141,691 | -0.09(-0.27%) |
Aug 23, 2006 | 33.38 | 33.45 | 32.84 | 32.98 | 3,914,653 | -0.35(-1.05%) |
Aug 22, 2006 | 33.31 | 33.42 | 33.16 | 33.33 | 3,712,204 | -0.18(-0.53%) |
Aug 21, 2006 | 33.40 | 33.77 | 33.40 | 33.51 | 4,589,066 | +0.12(+0.36%) |
Aug 18, 2006 | 33.22 | 33.39 | 32.97 | 33.39 | 5,397,817 | +0.44(+1.35%) |
Aug 17, 2006 | 32.85 | 33.01 | 32.53 | 32.94 | 8,534,318 | +0.24(+0.74%) |
Aug 16, 2006 | 33.18 | 33.18 | 32.58 | 32.70 | 8,793,144 | -0.63(-1.88%) |
Aug 15, 2006 | 33.40 | 33.43 | 33.12 | 33.32 | 8,656,501 | +0.26(+0.78%) |
Aug 14, 2006 | 33.45 | 33.45 | 33.04 | 33.07 | 5,947,113 | -0.01(-0.03%) |
Aug 11, 2006 | 33.00 | 33.23 | 32.94 | 33.08 | 4,663,465 | -0.21(-0.63%) |
Aug 10, 2006 | 33.49 | 33.49 | 33.02 | 33.29 | 8,428,692 | -0.24(-0.71%) |
Aug 09, 2006 | 33.67 | 33.88 | 33.52 | 33.52 | 8,842,394 | +0.06(+0.17%) |
Aug 08, 2006 | 33.33 | 33.64 | 33.18 | 33.47 | 10,027,122 | -0.15(-0.44%) |
Aug 07, 2006 | 33.91 | 34.14 | 33.52 | 33.62 | 12,923,450 | -1.00(-2.88%) |
Aug 04, 2006 | 34.60 | 34.74 | 34.36 | 34.61 | 4,558,259 | +0.26(+0.75%) |
Aug 03, 2006 | 34.52 | 34.57 | 34.31 | 34.36 | 4,891,483 | -0.37(-1.07%) |
Aug 02, 2006 | 34.78 | 34.97 | 34.57 | 34.73 | 5,779,872 | +0.13(+0.39%) |
Aug 01, 2006 | 34.44 | 34.59 | 34.15 | 34.59 | 4,465,417 | -0.01(-0.03%) |
Jul 31, 2006 | 34.46 | 34.78 | 34.45 | 34.60 | 5,490,449 | +0.07(+0.19%) |
Jul 28, 2006 | 34.56 | 34.82 | 34.53 | 34.54 | 11,523,907 | +0.29(+0.85%) |
Jul 27, 2006 | 34.73 | 34.76 | 34.11 | 34.25 | 8,929,367 | +0.46(+1.37%) |
Jul 26, 2006 | 33.27 | 33.88 | 33.22 | 33.78 | 12,344,604 | +0.62(+1.86%) |
Jul 25, 2006 | 33.42 | 33.52 | 33.04 | 33.17 | 8,882,003 | -0.11(-0.33%) |
Jul 24, 2006 | 33.17 | 33.66 | 33.08 | 33.28 | 8,699,044 | +0.74(+2.27%) |
Jul 21, 2006 | 32.97 | 33.03 | 32.52 | 32.54 | 5,476,826 | -0.20(-0.60%) |
Jul 20, 2006 | 33.31 | 33.31 | 32.66 | 32.73 | 8,565,545 | -0.52(-1.55%) |
Jul 19, 2006 | 32.80 | 33.39 | 32.78 | 33.25 | 9,309,117 | +0.09(+0.26%) |
Jul 18, 2006 | 33.35 | 33.39 | 32.83 | 33.16 | 7,516,831 | -0.04(-0.12%) |
Jul 17, 2006 | 33.46 | 33.67 | 32.93 | 33.20 | 5,709,036 | -0.85(-2.51%) |
Jul 14, 2006 | 33.99 | 34.16 | 33.75 | 34.05 | 5,445,390 | +0.19(+0.55%) |
Jul 13, 2006 | 33.63 | 34.06 | 33.48 | 33.87 | 7,479,526 | +0.30(+0.90%) |
Jul 12, 2006 | 33.62 | 33.70 | 33.37 | 33.57 | 7,820,505 | -0.49(-1.43%) |
Jul 11, 2006 | 33.94 | 34.07 | 33.56 | 34.05 | 6,950,349 | +0.22(+0.66%) |
Jul 10, 2006 | 33.88 | 34.04 | 33.70 | 33.83 | 7,086,363 | -0.12(-0.35%) |
Jul 07, 2006 | 34.13 | 34.32 | 33.84 | 33.95 | 9,343,278 | +0.45(+1.34%) |
Jul 06, 2006 | 33.57 | 33.77 | 33.45 | 33.50 | 7,539,884 | +0.09(+0.27%) |
Jul 05, 2006 | 33.25 | 33.53 | 33.00 | 33.41 | 5,803,973 | -0.16(-0.48%) |
Jul 03, 2006 | 33.54 | 33.79 | 33.48 | 33.57 | 2,511,129 | +0.36(+1.08%) |
Jun 30, 2006 | 33.37 | 33.45 | 33.19 | 33.21 | 7,312,076 | +0.17(+0.52%) |
Jun 29, 2006 | 32.27 | 33.04 | 32.27 | 33.04 | 11,568,756 | +0.61(+1.88%) |
Jun 28, 2006 | 32.27 | 32.48 | 32.11 | 32.43 | 4,745,828 | +0.48(+1.51%) |
Jun 27, 2006 | 32.04 | 32.31 | 31.92 | 31.95 | 8,599,706 | -0.24(-0.76%) |
Jun 26, 2006 | 31.95 | 32.23 | 31.65 | 32.19 | 4,798,641 | +0.21(+0.66%) |
Jun 23, 2006 | 32.02 | 32.32 | 31.92 | 31.98 | 4,476,734 | +0.31(+0.96%) |
Jun 22, 2006 | 31.70 | 31.91 | 31.43 | 31.68 | 7,036,275 | -0.30(-0.93%) |
Jun 21, 2006 | 31.40 | 32.10 | 31.40 | 31.97 | 7,420,217 | +0.63(+1.99%) |
Jun 20, 2006 | 31.14 | 31.85 | 31.11 | 31.35 | 8,256,841 | +0.18(+0.57%) |
Jun 19, 2006 | 31.84 | 31.87 | 31.00 | 31.17 | 5,959,059 | -0.65(-2.05%) |
Jun 16, 2006 | 31.75 | 31.87 | 31.56 | 31.83 | 9,495,639 | -0.18(-0.55%) |
Jun 15, 2006 | 31.57 | 32.17 | 31.46 | 32.00 | 8,451,536 | +0.90(+2.90%) |
Jun 14, 2006 | 31.11 | 31.41 | 30.63 | 31.10 | 10,715,576 | +0.24(+0.79%) |
Jun 13, 2006 | 31.21 | 31.49 | 30.70 | 30.86 | 9,402,798 | -0.86(-2.71%) |
Jun 12, 2006 | 32.25 | 32.34 | 31.67 | 31.72 | 6,005,585 | -0.48(-1.50%) |
Jun 09, 2006 | 32.34 | 32.65 | 31.96 | 32.20 | 14,864,744 | -0.33(-1.03%) |
Jun 08, 2006 | 31.92 | 32.59 | 31.59 | 32.53 | 9,530,848 | -0.17(-0.53%) |
Jun 07, 2006 | 33.32 | 33.39 | 32.63 | 32.70 | 7,491,891 | -0.73(-2.17%) |
Jun 06, 2006 | 33.62 | 33.75 | 33.25 | 33.43 | 7,540,094 | -0.36(-1.07%) |
Jun 05, 2006 | 34.41 | 34.54 | 33.79 | 33.79 | 6,125,252 | -0.52(-1.50%) |
Jun 02, 2006 | 34.20 | 34.40 | 33.83 | 34.31 | 5,432,606 | +0.39(+1.15%) |
Jun 01, 2006 | 33.21 | 33.95 | 33.11 | 33.92 | 6,597,215 | +0.18(+0.54%) |
May 31, 2006 | 33.60 | 33.81 | 33.39 | 33.73 | 7,018,042 | +0.26(+0.77%) |
May 30, 2006 | 34.09 | 34.26 | 33.40 | 33.48 | 7,146,721 | -0.70(-2.04%) |
May 26, 2006 | 33.94 | 34.21 | 33.71 | 34.17 | 3,403,290 | +0.00(+0.00%) |
May 25, 2006 | 33.78 | 34.36 | 33.59 | 34.17 | 6,848,286 | +0.99(+2.99%) |
May 24, 2006 | 33.36 | 33.47 | 32.88 | 33.18 | 11,064,938 | -0.58(-1.71%) |
May 23, 2006 | 33.93 | 34.32 | 33.71 | 33.76 | 7,945,412 | +0.27(+0.80%) |
May 22, 2006 | 33.22 | 33.64 | 32.69 | 33.49 | 10,877,997 | -0.31(-0.90%) |
May 19, 2006 | 33.54 | 33.93 | 33.35 | 33.80 | 8,409,411 | +0.47(+1.40%) |
May 18, 2006 | 33.61 | 33.82 | 33.21 | 33.33 | 7,304,950 | -0.28(-0.82%) |
May 17, 2006 | 34.27 | 34.49 | 33.18 | 33.61 | 13,855,012 | -1.15(-3.30%) |
May 16, 2006 | 34.74 | 35.07 | 34.51 | 34.75 | 7,326,117 | -0.30(-0.84%) |
May 15, 2006 | 34.85 | 35.07 | 34.63 | 35.05 | 7,525,423 | -0.57(-1.59%) |
May 12, 2006 | 36.21 | 36.29 | 35.51 | 35.61 | 7,937,867 | -0.42(-1.17%) |
May 11, 2006 | 36.51 | 36.58 | 36.01 | 36.03 | 5,995,315 | -0.39(-1.07%) |
May 10, 2006 | 36.25 | 36.43 | 35.93 | 36.43 | 5,850,918 | +0.03(+0.09%) |
May 09, 2006 | 36.13 | 36.48 | 36.12 | 36.39 | 5,702,539 | +0.31(+0.86%) |
May 08, 2006 | 36.01 | 36.25 | 35.88 | 36.08 | 5,907,294 | -0.41(-1.11%) |
May 05, 2006 | 36.15 | 36.49 | 36.10 | 36.49 | 7,917,538 | +0.58(+1.61%) |
May 04, 2006 | 35.82 | 36.19 | 35.55 | 35.91 | 9,682,790 | +0.10(+0.28%) |
May 03, 2006 | 36.34 | 36.34 | 35.65 | 35.81 | 8,143,251 | -0.60(-1.64%) |
May 02, 2006 | 36.09 | 36.46 | 36.06 | 36.41 | 8,979,875 | +0.91(+2.55%) |
May 01, 2006 | 35.43 | 35.78 | 35.40 | 35.50 | 6,079,355 | +0.32(+0.92%) |
Apr 28, 2006 | 35.31 | 35.55 | 35.18 | 35.18 | 5,160,158 | +0.00(+0.01%) |
Apr 27, 2006 | 34.74 | 35.43 | 34.70 | 35.17 | 9,781,709 | -0.01(-0.04%) |
Apr 26, 2006 | 35.75 | 35.86 | 35.11 | 35.19 | 8,719,792 | -0.54(-1.52%) |
Apr 25, 2006 | 36.36 | 36.46 | 35.60 | 35.73 | 6,522,187 | -0.45(-1.24%) |
Apr 24, 2006 | 36.67 | 36.67 | 36.06 | 36.18 | 6,915,979 | -0.23(-0.63%) |
Apr 21, 2006 | 35.94 | 36.49 | 35.92 | 36.41 | 10,091,461 | +0.66(+1.86%) |
Apr 20, 2006 | 36.13 | 36.26 | 35.61 | 35.74 | 8,284,295 | -0.41(-1.14%) |
Apr 19, 2006 | 36.06 | 36.19 | 35.58 | 36.15 | 8,173,010 | +0.33(+0.92%) |
Apr 18, 2006 | 35.48 | 35.82 | 35.36 | 35.82 | 8,084,989 | +1.02(+2.92%) |
Apr 17, 2006 | 34.64 | 34.84 | 34.64 | 34.81 | 5,574,279 | +0.35(+1.02%) |
Apr 13, 2006 | 34.48 | 34.56 | 34.26 | 34.46 | 4,014,411 | -0.02(-0.07%) |
Apr 12, 2006 | 34.54 | 34.83 | 34.38 | 34.48 | 6,569,342 | -0.06(-0.18%) |
Apr 11, 2006 | 34.76 | 34.95 | 34.42 | 34.54 | 7,912,089 | +0.03(+0.10%) |
Apr 10, 2006 | 34.59 | 34.60 | 34.40 | 34.51 | 7,405,546 | +0.67(+1.99%) |
Apr 07, 2006 | 34.39 | 34.40 | 33.83 | 33.84 | 10,035,295 | +0.17(+0.51%) |
Apr 06, 2006 | 33.84 | 33.87 | 33.45 | 33.66 | 5,967,651 | -0.23(-0.69%) |
Apr 05, 2006 | 33.65 | 33.97 | 33.52 | 33.90 | 5,218,001 | +0.35(+1.05%) |
Apr 04, 2006 | 33.44 | 33.71 | 33.28 | 33.54 | 5,160,578 | +0.30(+0.89%) |
Apr 03, 2006 | 33.16 | 33.63 | 33.16 | 33.25 | 5,373,087 | +0.35(+1.07%) |
Mar 31, 2006 | 33.16 | 33.22 | 32.75 | 32.90 | 4,417,424 | -0.40(-1.19%) |
Mar 30, 2006 | 33.48 | 33.73 | 33.23 | 33.29 | 5,527,544 | -0.00(-0.01%) |
Mar 29, 2006 | 33.12 | 33.35 | 33.08 | 33.30 | 4,511,104 | +0.40(+1.20%) |
Mar 28, 2006 | 33.22 | 33.32 | 32.83 | 32.90 | 5,569,459 | -0.28(-0.83%) |
Mar 27, 2006 | 33.02 | 33.19 | 32.95 | 33.18 | 5,304,765 | +0.02(+0.07%) |
Mar 24, 2006 | 32.83 | 33.38 | 32.83 | 33.15 | 7,306,836 | +0.47(+1.43%) |
Mar 23, 2006 | 32.54 | 32.69 | 32.30 | 32.69 | 5,807,746 | -0.08(-0.25%) |
Mar 22, 2006 | 32.80 | 33.08 | 32.60 | 32.77 | 5,040,701 | +0.20(+0.62%) |
Mar 21, 2006 | 32.65 | 32.92 | 32.52 | 32.57 | 4,781,456 | -0.24(-0.73%) |
Mar 20, 2006 | 33.28 | 33.30 | 32.70 | 32.80 | 6,135,731 | -0.37(-1.12%) |
Mar 17, 2006 | 33.43 | 33.43 | 33.08 | 33.18 | 4,048,153 | -0.18(-0.53%) |
Mar 16, 2006 | 33.13 | 33.39 | 33.01 | 33.35 | 5,774,633 | -0.01(-0.03%) |
Mar 15, 2006 | 33.33 | 33.38 | 33.12 | 33.36 | 11,629,324 | +0.66(+2.03%) |
Mar 14, 2006 | 32.35 | 32.78 | 32.30 | 32.70 | 6,527,007 | +0.45(+1.39%) |
Mar 13, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 5,893,671 | +0.56(+1.76%) |
Mar 10, 2006 | 31.40 | 31.71 | 31.30 | 31.69 | 7,131,213 | +0.20(+0.62%) |
Mar 09, 2006 | 31.64 | 31.72 | 31.45 | 31.50 | 4,512,152 | -0.05(-0.17%) |
Mar 08, 2006 | 31.43 | 31.64 | 31.18 | 31.55 | 6,645,837 | +0.05(+0.15%) |
Mar 07, 2006 | 31.33 | 31.53 | 31.28 | 31.50 | 5,089,951 | -0.15(-0.47%) |
Mar 06, 2006 | 32.17 | 32.17 | 31.63 | 31.65 | 4,777,684 | -0.39(-1.22%) |
Mar 03, 2006 | 32.16 | 32.20 | 31.88 | 32.04 | 4,699,722 | +0.11(+0.36%) |
Mar 02, 2006 | 31.71 | 31.94 | 31.63 | 31.93 | 10,793,538 | -0.13(-0.40%) |
Mar 01, 2006 | 31.93 | 32.09 | 31.81 | 32.06 | 4,732,206 | +0.36(+1.14%) |
Feb 28, 2006 | 31.97 | 31.80 | 31.50 | 31.69 | 5,227,223 | -0.28(-0.87%) |
Feb 27, 2006 | 32.08 | 32.18 | 31.96 | 31.97 | 3,865,403 | -0.29(-0.89%) |
Feb 24, 2006 | 32.35 | 32.47 | 32.24 | 32.26 | 4,070,158 | +0.10(+0.30%) |
Feb 23, 2006 | 32.24 | 32.47 | 32.03 | 32.16 | 5,906,456 | -0.20(-0.60%) |
Feb 22, 2006 | 32.50 | 32.59 | 32.19 | 32.36 | 6,600,149 | -0.66(-2.01%) |
Feb 21, 2006 | 33.15 | 33.31 | 32.88 | 33.02 | 7,690,988 | +0.33(+1.01%) |
Feb 17, 2006 | 32.82 | 32.87 | 32.60 | 32.69 | 5,917,563 | +0.05(+0.15%) |
Feb 16, 2006 | 32.24 | 32.67 | 32.24 | 32.64 | 6,439,195 | +0.58(+1.80%) |
Feb 15, 2006 | 32.35 | 32.65 | 31.84 | 32.06 | 8,241,961 | +0.05(+0.16%) |
Feb 14, 2006 | 31.80 | 32.21 | 31.73 | 32.01 | 7,284,622 | -0.10(-0.31%) |
Feb 13, 2006 | 32.05 | 32.35 | 31.96 | 32.11 | 6,382,191 | -0.04(-0.12%) |
Feb 10, 2006 | 32.39 | 32.48 | 31.94 | 32.15 | 9,736,232 | +0.06(+0.18%) |
Feb 09, 2006 | 32.33 | 32.54 | 31.99 | 32.09 | 7,889,665 | +0.03(+0.09%) |
Feb 08, 2006 | 32.13 | 32.14 | 31.78 | 32.06 | 12,282,779 | -0.14(-0.44%) |
Feb 07, 2006 | 32.33 | 32.52 | 32.00 | 32.21 | 10,666,536 | -1.18(-3.53%) |
Feb 06, 2006 | 33.50 | 33.65 | 33.11 | 33.39 | 5,131,656 | +0.40(+1.20%) |
Feb 03, 2006 | 33.21 | 33.32 | 32.97 | 32.99 | 6,591,976 | -0.22(-0.68%) |
Feb 02, 2006 | 33.84 | 33.84 | 33.21 | 33.21 | 12,761,449 | -0.72(-2.12%) |
Feb 01, 2006 | 34.35 | 34.63 | 33.88 | 33.94 | 7,368,871 | -0.57(-1.65%) |
Jan 31, 2006 | 34.77 | 34.78 | 34.37 | 34.50 | 7,897,629 | +0.02(+0.06%) |
Jan 30, 2006 | 34.50 | 34.70 | 34.40 | 34.48 | 9,549,710 | +0.60(+1.77%) |
Jan 27, 2006 | 33.91 | 34.06 | 33.71 | 33.88 | 7,033,341 | +0.46(+1.38%) |
Jan 26, 2006 | 33.56 | 33.62 | 33.23 | 33.42 | 7,969,932 | -0.04(-0.13%) |
Jan 25, 2006 | 34.00 | 34.01 | 33.26 | 33.46 | 10,730,037 | -0.20(-0.58%) |
Jan 24, 2006 | 33.91 | 34.10 | 33.56 | 33.66 | 7,045,077 | -0.10(-0.30%) |
Jan 23, 2006 | 33.54 | 33.84 | 33.38 | 33.76 | 7,284,412 | +0.27(+0.81%) |
Jan 20, 2006 | 33.90 | 33.94 | 33.25 | 33.49 | 8,973,378 | -0.05(-0.16%) |
Jan 19, 2006 | 33.25 | 33.56 | 33.11 | 33.54 | 7,741,705 | +0.39(+1.17%) |
Jan 18, 2006 | 33.50 | 33.52 | 32.90 | 33.15 | 7,187,379 | -0.44(-1.32%) |
Jan 17, 2006 | 33.45 | 33.60 | 33.29 | 33.60 | 10,682,044 | +0.33(+0.99%) |
Jan 13, 2006 | 32.78 | 33.29 | 32.78 | 33.27 | 10,172,357 | +0.84(+2.60%) |
Jan 12, 2006 | 32.75 | 32.96 | 32.30 | 32.42 | 9,215,228 | +0.02(+0.07%) |
Jan 11, 2006 | 32.13 | 32.53 | 31.97 | 32.40 | 7,689,521 | -0.13(-0.41%) |
Jan 10, 2006 | 32.49 | 32.70 | 32.46 | 32.53 | 5,760,591 | +0.03(+0.10%) |
Jan 09, 2006 | 32.66 | 32.70 | 32.39 | 32.50 | 8,643,716 | +0.05(+0.16%) |
Jan 06, 2006 | 32.42 | 32.61 | 32.36 | 32.45 | 8,271,511 | +0.72(+2.26%) |
Jan 05, 2006 | 32.05 | 32.06 | 31.72 | 31.73 | 8,849,729 | -0.17(-0.52%) |
Jan 04, 2006 | 31.95 | 31.97 | 31.74 | 31.90 | 9,614,259 | +0.21(+0.65%) |
Jan 03, 2006 | 31.25 | 31.76 | 31.24 | 31.69 | 12,126,645 | +1.05(+3.43%) |
Dec 30, 2005 | 30.39 | 30.78 | 30.39 | 30.64 | 3,918,007 | +0.01(+0.03%) |
Dec 29, 2005 | 30.66 | 30.88 | 30.54 | 30.63 | 4,181,443 | +0.05(+0.16%) |
Dec 28, 2005 | 30.49 | 30.78 | 30.46 | 30.59 | 5,130,818 | +0.37(+1.22%) |
Dec 27, 2005 | 30.90 | 30.90 | 30.19 | 30.22 | 6,244,291 | -0.70(-2.27%) |
Dec 23, 2005 | 30.79 | 31.07 | 30.64 | 30.92 | 2,579,660 | +0.01(+0.05%) |
Dec 22, 2005 | 31.05 | 31.13 | 30.85 | 30.91 | 4,189,826 | -0.16(-0.51%) |
Dec 21, 2005 | 31.32 | 31.33 | 31.02 | 31.06 | 9,164,092 | +0.05(+0.15%) |
Dec 20, 2005 | 31.29 | 31.36 | 30.98 | 31.02 | 7,815,475 | -0.13(-0.43%) |
Dec 19, 2005 | 31.36 | 31.47 | 31.12 | 31.15 | 5,423,594 | -0.21(-0.67%) |
Dec 16, 2005 | 31.75 | 31.82 | 31.23 | 31.36 | 6,317,851 | -0.25(-0.80%) |
Dec 15, 2005 | 31.78 | 31.81 | 31.37 | 31.61 | 7,106,483 | -0.48(-1.49%) |
Dec 14, 2005 | 32.00 | 32.14 | 31.88 | 32.09 | 5,894,091 | +0.18(+0.55%) |
Dec 13, 2005 | 32.27 | 32.29 | 31.87 | 31.91 | 8,665,931 | -0.21(-0.67%) |
Dec 12, 2005 | 32.11 | 32.22 | 31.92 | 32.13 | 5,777,567 | +0.10(+0.31%) |
Dec 09, 2005 | 32.17 | 32.26 | 31.88 | 32.03 | 7,126,183 | -0.62(-1.90%) |
Dec 08, 2005 | 32.36 | 32.69 | 32.24 | 32.65 | 6,298,571 | +0.52(+1.62%) |
Dec 07, 2005 | 32.60 | 32.63 | 31.98 | 32.13 | 8,262,080 | -0.68(-2.08%) |
Dec 06, 2005 | 32.53 | 33.04 | 32.47 | 32.81 | 4,677,717 | +0.10(+0.31%) |
Dec 05, 2005 | 32.73 | 32.97 | 32.67 | 32.71 | 5,722,658 | +0.21(+0.65%) |
Dec 02, 2005 | 32.52 | 32.56 | 32.30 | 32.50 | 5,017,438 | +0.15(+0.46%) |