Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.15 | 41.11 | 40.09 | 40.75 | 21,185,112 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.57 | 39.39 | 40.03 | 18,172,790 | +0.66(+1.67%) |
Nov 28, 2006 | 38.82 | 39.48 | 38.79 | 39.37 | 13,634,694 | +0.64(+1.64%) |
Nov 27, 2006 | 39.04 | 39.26 | 38.54 | 38.74 | 16,981,562 | -0.05(-0.13%) |
Nov 24, 2006 | 38.86 | 39.33 | 38.73 | 38.79 | 5,118,090 | -0.43(-1.09%) |
Nov 22, 2006 | 39.57 | 39.72 | 38.89 | 39.22 | 13,112,734 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.62 | 39.13 | 39.57 | 13,673,207 | +0.55(+1.42%) |
Nov 20, 2006 | 38.79 | 39.39 | 38.73 | 39.01 | 13,232,886 | +0.08(+0.20%) |
Nov 17, 2006 | 38.38 | 39.04 | 38.24 | 38.93 | 18,321,160 | +0.31(+0.80%) |
Nov 16, 2006 | 39.62 | 39.70 | 38.59 | 38.62 | 16,525,090 | -0.79(-2.00%) |
Nov 15, 2006 | 39.36 | 39.80 | 39.20 | 39.41 | 15,582,508 | -0.24(-0.61%) |
Nov 14, 2006 | 39.70 | 39.82 | 39.39 | 39.66 | 14,316,562 | +0.02(+0.04%) |
Nov 13, 2006 | 39.18 | 39.91 | 38.91 | 39.64 | 15,721,118 | +0.46(+1.16%) |
Nov 10, 2006 | 39.61 | 39.66 | 38.96 | 39.18 | 15,601,321 | -0.37(-0.94%) |
Nov 09, 2006 | 39.36 | 39.67 | 39.18 | 39.55 | 20,382,382 | +0.39(+0.99%) |
Nov 08, 2006 | 38.65 | 39.32 | 38.65 | 39.17 | 16,527,752 | +0.34(+0.87%) |
Nov 07, 2006 | 39.36 | 39.40 | 38.68 | 38.83 | 17,557,830 | -0.48(-1.23%) |
Nov 06, 2006 | 38.91 | 39.41 | 38.74 | 39.31 | 18,136,052 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.06 | 38.31 | 38.83 | 15,282,216 | +0.63(+1.65%) |
Nov 02, 2006 | 37.72 | 38.25 | 37.49 | 38.20 | 15,997,095 | +0.46(+1.21%) |
Nov 01, 2006 | 37.86 | 38.07 | 37.48 | 37.74 | 13,975,451 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.95 | 37.05 | 37.86 | 19,028,762 | +0.46(+1.22%) |
Oct 30, 2006 | 37.87 | 38.13 | 37.20 | 37.41 | 15,741,173 | -0.73(-1.91%) |
Oct 27, 2006 | 38.34 | 38.59 | 37.99 | 38.13 | 15,774,538 | +0.10(+0.27%) |
Oct 26, 2006 | 38.47 | 38.60 | 37.91 | 38.03 | 15,769,747 | -0.05(-0.12%) |
Oct 25, 2006 | 37.56 | 38.46 | 37.42 | 38.08 | 21,202,150 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.77 | 36.88 | 37.69 | 16,082,816 | +0.70(+1.90%) |
Oct 23, 2006 | 36.59 | 36.98 | 36.36 | 36.98 | 11,724,329 | +0.20(+0.55%) |
Oct 20, 2006 | 37.09 | 37.12 | 36.58 | 36.78 | 17,036,934 | -0.20(-0.55%) |
Oct 19, 2006 | 36.51 | 36.98 | 36.26 | 36.98 | 12,516,055 | +0.59(+1.61%) |
Oct 18, 2006 | 36.59 | 36.86 | 36.21 | 36.40 | 14,349,396 | -0.19(-0.51%) |
Oct 17, 2006 | 36.69 | 36.73 | 36.46 | 36.59 | 12,084,430 | -0.07(-0.18%) |
Oct 16, 2006 | 36.29 | 36.74 | 36.16 | 36.65 | 13,866,835 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.47 | 36.03 | 36.17 | 13,673,739 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.15 | 35.67 | 36.07 | 14,440,619 | +0.52(+1.46%) |
Oct 11, 2006 | 35.85 | 35.97 | 35.50 | 35.55 | 16,714,103 | -0.45(-1.25%) |
Oct 10, 2006 | 35.55 | 36.02 | 35.50 | 36.00 | 19,399,690 | +0.37(+1.04%) |
Oct 09, 2006 | 36.07 | 36.17 | 35.58 | 35.63 | 13,855,831 | -0.24(-0.66%) |
Oct 06, 2006 | 35.79 | 35.99 | 35.38 | 35.87 | 15,771,344 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.33 | 35.73 | 35.99 | 16,998,422 | +0.10(+0.28%) |
Oct 04, 2006 | 35.64 | 36.02 | 35.06 | 35.89 | 20,021,216 | +0.43(+1.21%) |
Oct 03, 2006 | 36.06 | 36.07 | 35.45 | 35.46 | 22,732,536 | -0.88(-2.43%) |
Oct 02, 2006 | 36.57 | 36.82 | 36.32 | 36.35 | 14,119,385 | -0.20(-0.54%) |
Sep 29, 2006 | 36.29 | 36.70 | 36.07 | 36.55 | 12,063,843 | +0.19(+0.51%) |
Sep 28, 2006 | 36.12 | 36.58 | 36.11 | 36.36 | 17,673,368 | +0.19(+0.51%) |
Sep 27, 2006 | 35.97 | 36.48 | 35.66 | 36.17 | 21,817,640 | +0.34(+0.96%) |
Sep 26, 2006 | 35.04 | 35.89 | 34.96 | 35.83 | 19,416,906 | +0.79(+2.27%) |
Sep 25, 2006 | 34.63 | 35.40 | 34.21 | 35.04 | 19,168,792 | +0.14(+0.39%) |
Sep 22, 2006 | 35.10 | 35.18 | 34.52 | 34.90 | 13,211,589 | -0.06(-0.18%) |
Sep 21, 2006 | 34.42 | 35.15 | 34.42 | 34.96 | 16,081,219 | +0.66(+1.92%) |
Sep 20, 2006 | 34.88 | 35.04 | 34.29 | 34.30 | 17,078,996 | -0.57(-1.63%) |
Sep 19, 2006 | 35.50 | 35.58 | 34.66 | 34.87 | 13,758,574 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.61 | 34.78 | 35.41 | 14,564,321 | +0.60(+1.72%) |
Sep 15, 2006 | 34.97 | 34.98 | 34.51 | 34.82 | 18,674,872 | -0.15(-0.42%) |
Sep 14, 2006 | 35.19 | 35.37 | 34.65 | 34.96 | 14,268,821 | -0.19(-0.55%) |
Sep 13, 2006 | 34.71 | 35.27 | 34.64 | 35.15 | 16,883,772 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.35 | 34.59 | 21,043,840 | -0.34(-0.98%) |
Sep 11, 2006 | 35.85 | 35.88 | 34.58 | 34.93 | 33,126,140 | -1.25(-3.46%) |
Sep 08, 2006 | 36.85 | 36.88 | 36.13 | 36.18 | 11,668,246 | -0.66(-1.80%) |
Sep 07, 2006 | 36.63 | 37.44 | 36.62 | 36.85 | 14,187,714 | +0.10(+0.28%) |
Sep 06, 2006 | 37.38 | 37.40 | 36.68 | 36.75 | 19,638,574 | -0.63(-1.69%) |
Sep 05, 2006 | 37.04 | 37.84 | 36.82 | 37.38 | 23,680,798 | +0.85(+2.33%) |
Sep 01, 2006 | 36.47 | 36.57 | 36.22 | 36.53 | 11,140,783 | +0.24(+0.67%) |
Aug 31, 2006 | 36.73 | 36.73 | 36.26 | 36.29 | 11,730,718 | -0.45(-1.21%) |
Aug 30, 2006 | 37.05 | 37.12 | 36.15 | 36.73 | 16,337,141 | -0.31(-0.84%) |
Aug 29, 2006 | 37.17 | 37.19 | 36.70 | 37.04 | 12,661,231 | -0.24(-0.63%) |
Aug 28, 2006 | 37.36 | 37.47 | 37.11 | 37.28 | 9,671,449 | -0.34(-0.91%) |
Aug 25, 2006 | 37.64 | 38.03 | 37.59 | 37.62 | 7,719,198 | +0.02(+0.06%) |
Aug 24, 2006 | 37.01 | 37.60 | 36.97 | 37.60 | 9,471,077 | +0.59(+1.60%) |
Aug 23, 2006 | 37.44 | 37.55 | 36.86 | 37.01 | 13,428,288 | -0.49(-1.31%) |
Aug 22, 2006 | 37.53 | 37.63 | 37.31 | 37.50 | 12,231,736 | -0.19(-0.51%) |
Aug 21, 2006 | 37.99 | 38.06 | 37.60 | 37.69 | 14,081,050 | -0.21(-0.55%) |
Aug 18, 2006 | 37.39 | 37.93 | 37.28 | 37.90 | 16,104,824 | +0.63(+1.68%) |
Aug 17, 2006 | 36.52 | 37.28 | 36.52 | 37.27 | 21,276,512 | +0.42(+1.13%) |
Aug 16, 2006 | 37.75 | 37.75 | 36.60 | 36.86 | 16,802,664 | -0.82(-2.17%) |
Aug 15, 2006 | 38.17 | 38.17 | 37.47 | 37.67 | 12,918,574 | -0.11(-0.28%) |
Aug 14, 2006 | 38.03 | 38.09 | 37.42 | 37.78 | 11,111,500 | -0.45(-1.18%) |
Aug 11, 2006 | 37.95 | 38.31 | 37.81 | 38.23 | 9,067,316 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.14 | 37.67 | 37.95 | 15,672,666 | -0.07(-0.19%) |
Aug 09, 2006 | 38.04 | 38.45 | 37.93 | 38.02 | 18,998,768 | +0.16(+0.42%) |
Aug 08, 2006 | 37.66 | 37.99 | 37.59 | 37.86 | 15,164,904 | +0.21(+0.55%) |
Aug 07, 2006 | 37.14 | 37.77 | 37.08 | 37.66 | 16,375,832 | +0.66(+1.78%) |
Aug 04, 2006 | 37.17 | 37.21 | 36.60 | 37.00 | 13,535,307 | +0.09(+0.24%) |
Aug 03, 2006 | 37.04 | 37.27 | 36.91 | 36.91 | 18,425,694 | -0.26(-0.71%) |
Aug 02, 2006 | 37.47 | 37.80 | 37.06 | 37.17 | 17,798,134 | -0.16(-0.42%) |
Aug 01, 2006 | 37.03 | 37.44 | 36.77 | 37.33 | 12,829,302 | +0.26(+0.71%) |
Jul 31, 2006 | 37.02 | 37.29 | 36.77 | 37.06 | 16,227,993 | -0.15(-0.41%) |
Jul 28, 2006 | 37.36 | 37.44 | 36.59 | 37.22 | 27,229,456 | -0.95(-2.48%) |
Jul 27, 2006 | 38.56 | 38.58 | 38.06 | 38.16 | 16,446,645 | +0.13(+0.34%) |
Jul 26, 2006 | 37.73 | 38.32 | 37.61 | 38.03 | 14,853,609 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.84 | 37.08 | 37.72 | 14,812,789 | +0.38(+1.03%) |
Jul 24, 2006 | 36.32 | 37.55 | 36.43 | 37.34 | 14,852,011 | +1.03(+2.82%) |
Jul 21, 2006 | 36.81 | 37.06 | 36.29 | 36.31 | 17,903,912 | -0.49(-1.33%) |
Jul 20, 2006 | 37.22 | 37.32 | 36.74 | 36.80 | 14,848,817 | -0.38(-1.02%) |
Jul 19, 2006 | 36.94 | 37.38 | 36.66 | 37.18 | 17,684,194 | +0.25(+0.67%) |
Jul 18, 2006 | 36.85 | 37.23 | 36.51 | 36.93 | 15,405,031 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.38 | 36.36 | 36.55 | 19,062,660 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.63 | 36.87 | 37.40 | 26,496,652 | +0.81(+2.22%) |
Jul 13, 2006 | 36.66 | 37.08 | 36.56 | 36.59 | 18,093,456 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.13 | 36.34 | 36.55 | 17,215,654 | -0.24(-0.66%) |
Jul 11, 2006 | 36.36 | 36.93 | 36.35 | 36.79 | 15,574,876 | +0.58(+1.60%) |
Jul 10, 2006 | 35.84 | 36.34 | 35.72 | 36.21 | 11,189,944 | +0.33(+0.93%) |
Jul 07, 2006 | 36.15 | 36.62 | 35.68 | 35.88 | 15,898,950 | -0.17(-0.47%) |
Jul 06, 2006 | 35.99 | 36.40 | 35.88 | 36.05 | 14,968,791 | +0.06(+0.16%) |
Jul 05, 2006 | 35.36 | 36.08 | 35.24 | 35.99 | 17,562,268 | +0.64(+1.80%) |
Jul 03, 2006 | 35.09 | 35.50 | 35.08 | 35.36 | 5,560,896 | +0.39(+1.11%) |
Jun 30, 2006 | 35.19 | 35.33 | 34.91 | 34.97 | 14,895,848 | -0.22(-0.62%) |
Jun 29, 2006 | 34.70 | 35.49 | 34.66 | 35.19 | 17,654,734 | +0.61(+1.78%) |
Jun 28, 2006 | 34.00 | 34.64 | 34.00 | 34.57 | 14,737,893 | +0.71(+2.10%) |
Jun 27, 2006 | 33.81 | 34.59 | 33.78 | 33.86 | 13,572,932 | +0.24(+0.70%) |
Jun 26, 2006 | 33.09 | 33.72 | 32.97 | 33.63 | 10,406,915 | +0.55(+1.65%) |
Jun 23, 2006 | 33.11 | 33.40 | 33.05 | 33.08 | 11,640,559 | +0.03(+0.09%) |
Jun 22, 2006 | 32.93 | 33.23 | 32.66 | 33.05 | 11,167,050 | +0.21(+0.65%) |
Jun 21, 2006 | 32.41 | 33.35 | 32.39 | 32.84 | 14,234,035 | +0.43(+1.34%) |
Jun 20, 2006 | 32.55 | 32.89 | 32.36 | 32.40 | 14,195,878 | +0.00(+0.00%) |
Jun 19, 2006 | 33.09 | 33.09 | 32.18 | 32.40 | 14,447,186 | -0.68(-2.04%) |
Jun 16, 2006 | 33.30 | 33.42 | 32.74 | 33.08 | 22,174,902 | -0.41(-1.21%) |
Jun 15, 2006 | 32.85 | 33.66 | 32.80 | 33.49 | 20,942,146 | +0.90(+2.77%) |
Jun 14, 2006 | 32.20 | 32.60 | 32.06 | 32.58 | 17,725,902 | +0.59(+1.85%) |
Jun 13, 2006 | 32.45 | 32.77 | 31.94 | 31.99 | 26,132,114 | -0.46(-1.41%) |
Jun 12, 2006 | 32.61 | 32.91 | 32.29 | 32.45 | 19,184,588 | +0.03(+0.10%) |
Jun 09, 2006 | 32.66 | 32.86 | 32.30 | 32.42 | 22,834,586 | -0.19(-0.57%) |
Jun 08, 2006 | 31.99 | 32.68 | 31.22 | 32.60 | 27,093,332 | +0.39(+1.21%) |
Jun 07, 2006 | 33.08 | 33.64 | 32.21 | 32.21 | 24,505,890 | -0.99(-2.99%) |
Jun 06, 2006 | 33.45 | 33.65 | 32.96 | 33.20 | 18,732,020 | -0.24(-0.71%) |
Jun 05, 2006 | 34.52 | 34.53 | 33.42 | 33.44 | 15,422,778 | -0.79(-2.30%) |
Jun 02, 2006 | 34.04 | 34.29 | 33.71 | 34.23 | 20,232,236 | +0.43(+1.28%) |
Jun 01, 2006 | 33.62 | 33.92 | 33.28 | 33.80 | 20,412,730 | +0.11(+0.32%) |
May 31, 2006 | 32.95 | 33.71 | 32.95 | 33.69 | 21,836,454 | +0.76(+2.29%) |
May 30, 2006 | 33.81 | 33.85 | 32.91 | 32.93 | 13,881,743 | -0.78(-2.31%) |
May 26, 2006 | 33.58 | 33.77 | 33.36 | 33.71 | 9,451,732 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.66 | 32.70 | 33.52 | 19,665,018 | +1.06(+3.28%) |
May 24, 2006 | 32.59 | 32.97 | 31.91 | 32.45 | 23,592,236 | -0.28(-0.86%) |
May 23, 2006 | 33.23 | 33.58 | 32.65 | 32.74 | 15,066,759 | -0.07(-0.21%) |
May 22, 2006 | 32.68 | 33.10 | 32.13 | 32.80 | 18,079,258 | -0.14(-0.43%) |
May 19, 2006 | 33.08 | 33.41 | 32.36 | 32.95 | 20,245,014 | -0.13(-0.39%) |
May 18, 2006 | 33.21 | 33.61 | 33.07 | 33.07 | 15,652,434 | -0.14(-0.41%) |
May 17, 2006 | 33.82 | 34.33 | 32.84 | 33.21 | 19,537,590 | -1.17(-3.41%) |
May 16, 2006 | 34.26 | 34.83 | 34.06 | 34.38 | 16,755,988 | +0.26(+0.76%) |
May 15, 2006 | 34.04 | 34.71 | 33.78 | 34.12 | 21,327,448 | -0.46(-1.34%) |
May 12, 2006 | 35.36 | 35.39 | 34.47 | 34.58 | 21,784,452 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.22 | 35.33 | 23,041,702 | -0.10(-0.27%) |
May 10, 2006 | 35.39 | 35.48 | 35.00 | 35.43 | 18,327,194 | +0.01(+0.03%) |
May 09, 2006 | 34.91 | 35.60 | 34.87 | 35.42 | 26,978,148 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.13 | 34.53 | 34.94 | 11,538,332 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.44 | 34.92 | 35.13 | 15,381,604 | +0.20(+0.56%) |
May 04, 2006 | 34.71 | 35.19 | 34.40 | 34.93 | 17,455,426 | +0.06(+0.16%) |
May 03, 2006 | 35.35 | 35.35 | 34.61 | 34.88 | 15,412,662 | -0.51(-1.43%) |
May 02, 2006 | 34.69 | 35.47 | 34.59 | 35.38 | 14,916,791 | +0.92(+2.66%) |
May 01, 2006 | 34.72 | 34.93 | 34.43 | 34.47 | 12,824,865 | +0.08(+0.25%) |
Apr 28, 2006 | 34.09 | 34.59 | 34.03 | 34.38 | 15,740,995 | +0.59(+1.73%) |
Apr 27, 2006 | 33.61 | 34.36 | 33.07 | 33.80 | 17,319,300 | -0.14(-0.40%) |
Apr 26, 2006 | 34.05 | 34.82 | 33.81 | 33.93 | 20,015,182 | -0.11(-0.31%) |
Apr 25, 2006 | 34.59 | 34.90 | 33.84 | 34.04 | 16,743,919 | -0.33(-0.95%) |
Apr 24, 2006 | 34.69 | 34.76 | 34.24 | 34.37 | 20,321,862 | -0.28(-0.80%) |
Apr 21, 2006 | 34.07 | 34.66 | 33.87 | 34.64 | 19,435,718 | +0.82(+2.42%) |
Apr 20, 2006 | 34.20 | 34.33 | 33.46 | 33.82 | 15,929,654 | -0.55(-1.61%) |
Apr 19, 2006 | 34.08 | 34.61 | 33.87 | 34.38 | 14,589,877 | +0.08(+0.23%) |
Apr 18, 2006 | 33.43 | 34.35 | 33.72 | 34.30 | 16,359,859 | +0.87(+2.61%) |
Apr 17, 2006 | 33.27 | 33.51 | 33.24 | 33.42 | 9,090,388 | +0.30(+0.92%) |
Apr 13, 2006 | 33.06 | 33.22 | 32.68 | 33.12 | 9,314,542 | +0.06(+0.19%) |
Apr 12, 2006 | 33.36 | 33.67 | 32.82 | 33.06 | 12,666,201 | -0.45(-1.33%) |
Apr 11, 2006 | 33.75 | 34.11 | 33.40 | 33.50 | 13,269,624 | -0.15(-0.44%) |
Apr 10, 2006 | 33.32 | 33.71 | 33.31 | 33.65 | 13,098,181 | +0.60(+1.82%) |
Apr 07, 2006 | 33.63 | 33.63 | 32.90 | 33.05 | 12,211,326 | -0.43(-1.28%) |
Apr 06, 2006 | 33.61 | 33.72 | 33.22 | 33.47 | 9,250,472 | -0.05(-0.15%) |
Apr 05, 2006 | 33.19 | 33.53 | 33.02 | 33.53 | 12,198,903 | +0.33(+1.00%) |
Apr 04, 2006 | 32.87 | 33.33 | 32.71 | 33.19 | 10,286,230 | +0.32(+0.98%) |
Apr 03, 2006 | 32.88 | 33.36 | 32.81 | 32.87 | 12,273,266 | +0.21(+0.64%) |
Mar 31, 2006 | 32.83 | 32.92 | 32.49 | 32.66 | 13,068,009 | -0.30(-0.92%) |
Mar 30, 2006 | 33.10 | 33.41 | 32.91 | 32.97 | 11,982,203 | -0.07(-0.20%) |
Mar 29, 2006 | 32.42 | 33.15 | 32.42 | 33.04 | 12,995,066 | +0.43(+1.33%) |
Mar 28, 2006 | 32.95 | 33.17 | 32.58 | 32.60 | 15,529,797 | -0.20(-0.60%) |
Mar 27, 2006 | 32.60 | 32.92 | 32.30 | 32.80 | 12,948,922 | +0.36(+1.11%) |
Mar 24, 2006 | 31.95 | 32.57 | 31.92 | 32.44 | 16,933,110 | +0.53(+1.66%) |
Mar 23, 2006 | 31.93 | 32.04 | 31.67 | 31.91 | 13,099,955 | +0.08(+0.25%) |
Mar 22, 2006 | 31.79 | 32.25 | 31.69 | 31.83 | 11,355,886 | -0.05(-0.14%) |
Mar 21, 2006 | 31.89 | 32.17 | 31.64 | 31.87 | 11,059,321 | -0.10(-0.32%) |
Mar 20, 2006 | 32.12 | 32.36 | 31.92 | 31.98 | 12,204,582 | -0.24(-0.75%) |
Mar 17, 2006 | 32.67 | 32.70 | 32.13 | 32.22 | 16,657,843 | -0.32(-0.97%) |
Mar 16, 2006 | 31.84 | 32.70 | 31.71 | 32.53 | 19,970,990 | +0.70(+2.19%) |
Mar 15, 2006 | 31.84 | 31.89 | 31.37 | 31.84 | 15,511,872 | +0.08(+0.27%) |
Mar 14, 2006 | 31.10 | 31.82 | 31.01 | 31.75 | 17,981,292 | +0.66(+2.12%) |
Mar 13, 2006 | 30.73 | 31.20 | 30.57 | 31.09 | 18,787,038 | +0.62(+2.03%) |
Mar 10, 2006 | 30.51 | 30.76 | 30.29 | 30.47 | 19,724,828 | -0.21(-0.68%) |
Mar 09, 2006 | 31.25 | 31.33 | 30.68 | 30.68 | 20,811,522 | -0.38(-1.22%) |
Mar 08, 2006 | 31.17 | 31.34 | 30.51 | 31.06 | 25,184,562 | -0.11(-0.36%) |
Mar 07, 2006 | 31.47 | 31.52 | 30.96 | 31.17 | 19,137,378 | -0.42(-1.34%) |
Mar 06, 2006 | 31.98 | 32.04 | 31.47 | 31.59 | 15,287,008 | -0.51(-1.58%) |
Mar 03, 2006 | 32.02 | 32.36 | 31.93 | 32.10 | 16,813,314 | -0.02(-0.07%) |
Mar 02, 2006 | 32.25 | 32.45 | 31.84 | 32.12 | 17,849,426 | -0.13(-0.40%) |
Mar 01, 2006 | 31.96 | 32.28 | 31.91 | 32.25 | 13,155,151 | +0.43(+1.35%) |
Feb 28, 2006 | 32.17 | 32.03 | 31.68 | 31.82 | 15,720,940 | -0.35(-1.09%) |
Feb 27, 2006 | 32.48 | 32.52 | 32.15 | 32.17 | 11,016,549 | -0.31(-0.95%) |
Feb 24, 2006 | 32.43 | 32.66 | 32.34 | 32.48 | 15,013,871 | +0.29(+0.89%) |
Feb 23, 2006 | 32.17 | 32.54 | 32.00 | 32.20 | 16,386,125 | -0.06(-0.17%) |
Feb 22, 2006 | 32.62 | 32.62 | 32.07 | 32.25 | 13,529,983 | -0.37(-1.14%) |
Feb 21, 2006 | 32.67 | 32.91 | 32.39 | 32.62 | 17,047,406 | +0.41(+1.28%) |
Feb 17, 2006 | 31.99 | 32.34 | 31.72 | 32.21 | 19,332,604 | +0.49(+1.55%) |
Feb 16, 2006 | 31.61 | 31.89 | 31.53 | 31.72 | 18,826,970 | +0.19(+0.61%) |
Feb 15, 2006 | 31.47 | 31.76 | 31.27 | 31.53 | 21,191,678 | +0.14(+0.43%) |
Feb 14, 2006 | 31.47 | 31.72 | 31.22 | 31.40 | 22,054,928 | -0.51(-1.59%) |
Feb 13, 2006 | 31.91 | 32.82 | 31.75 | 31.90 | 14,365,014 | +0.01(+0.02%) |
Feb 10, 2006 | 32.30 | 32.90 | 31.55 | 31.90 | 21,529,062 | -0.16(-0.51%) |
Feb 09, 2006 | 32.75 | 33.23 | 31.96 | 32.06 | 19,819,068 | -0.56(-1.71%) |
Feb 08, 2006 | 32.53 | 32.78 | 32.00 | 32.62 | 17,620,124 | +0.08(+0.26%) |
Feb 07, 2006 | 32.98 | 32.98 | 32.45 | 32.53 | 17,620,658 | -0.62(-1.87%) |
Feb 06, 2006 | 32.68 | 33.48 | 32.68 | 33.15 | 17,586,936 | +0.76(+2.33%) |
Feb 03, 2006 | 32.75 | 33.07 | 32.33 | 32.40 | 20,010,212 | -0.57(-1.73%) |
Feb 02, 2006 | 33.08 | 33.27 | 32.54 | 32.97 | 16,226,218 | -0.11(-0.32%) |
Feb 01, 2006 | 33.46 | 33.69 | 33.02 | 33.07 | 19,739,204 | -0.38(-1.15%) |
Jan 31, 2006 | 34.04 | 34.15 | 33.40 | 33.46 | 27,094,928 | -0.77(-2.26%) |
Jan 30, 2006 | 34.29 | 34.29 | 33.70 | 34.23 | 22,406,510 | +0.21(+0.61%) |
Jan 27, 2006 | 33.86 | 34.24 | 33.69 | 34.02 | 29,617,058 | +0.09(+0.27%) |
Jan 26, 2006 | 34.65 | 34.65 | 33.87 | 33.93 | 25,595,956 | -0.59(-1.70%) |
Jan 25, 2006 | 35.10 | 35.24 | 34.10 | 34.52 | 22,090,246 | -0.45(-1.27%) |
Jan 24, 2006 | 34.96 | 35.34 | 34.82 | 34.96 | 14,908,272 | -0.09(-0.26%) |
Jan 23, 2006 | 34.42 | 35.15 | 34.10 | 35.05 | 15,906,936 | +0.61(+1.78%) |
Jan 20, 2006 | 34.93 | 35.18 | 34.23 | 34.44 | 19,859,534 | -0.27(-0.78%) |
Jan 19, 2006 | 34.03 | 34.79 | 33.93 | 34.71 | 13,981,485 | +0.39(+1.15%) |
Jan 18, 2006 | 34.92 | 34.93 | 34.07 | 34.31 | 16,125,411 | -0.54(-1.55%) |
Jan 17, 2006 | 34.22 | 34.88 | 34.21 | 34.86 | 15,532,459 | +0.85(+2.49%) |
Jan 13, 2006 | 33.75 | 34.16 | 33.67 | 34.01 | 10,414,191 | +0.26(+0.78%) |
Jan 12, 2006 | 33.81 | 34.14 | 33.59 | 33.75 | 13,373,270 | +0.03(+0.08%) |
Jan 11, 2006 | 33.37 | 33.81 | 33.05 | 33.72 | 11,449,594 | +0.34(+1.01%) |
Jan 10, 2006 | 33.11 | 33.51 | 33.10 | 33.38 | 12,368,394 | +0.16(+0.49%) |
Jan 09, 2006 | 33.52 | 33.57 | 32.99 | 33.22 | 11,433,621 | -0.17(-0.51%) |
Jan 06, 2006 | 33.22 | 33.56 | 33.01 | 33.38 | 17,053,794 | +0.60(+1.82%) |
Jan 05, 2006 | 33.06 | 33.22 | 32.60 | 32.79 | 15,324,811 | -0.41(-1.22%) |
Jan 04, 2006 | 33.29 | 33.29 | 32.92 | 33.19 | 15,686,687 | -0.10(-0.29%) |
Jan 03, 2006 | 32.15 | 33.30 | 32.15 | 33.29 | 23,597,384 | +1.30(+4.07%) |
Dec 30, 2005 | 31.55 | 32.20 | 31.52 | 31.99 | 10,478,970 | +0.17(+0.53%) |
Dec 29, 2005 | 31.96 | 32.28 | 31.80 | 31.82 | 8,223,766 | -0.13(-0.41%) |
Dec 28, 2005 | 31.63 | 32.09 | 31.49 | 31.95 | 11,830,815 | +0.46(+1.45%) |
Dec 27, 2005 | 32.12 | 32.13 | 31.24 | 31.49 | 17,003,568 | -0.70(-2.17%) |
Dec 23, 2005 | 32.18 | 32.39 | 31.84 | 32.19 | 7,061,999 | +0.01(+0.03%) |
Dec 22, 2005 | 32.15 | 32.36 | 32.08 | 32.18 | 12,621,299 | +0.05(+0.16%) |
Dec 21, 2005 | 32.39 | 32.64 | 32.04 | 32.13 | 19,108,804 | +0.08(+0.26%) |
Dec 20, 2005 | 32.21 | 32.29 | 31.97 | 32.04 | 15,438,396 | +0.07(+0.21%) |
Dec 19, 2005 | 32.41 | 32.61 | 31.94 | 31.98 | 16,981,030 | -0.43(-1.32%) |
Dec 16, 2005 | 33.26 | 33.35 | 32.37 | 32.40 | 17,785,178 | -0.85(-2.56%) |
Dec 15, 2005 | 33.41 | 33.40 | 32.89 | 33.26 | 12,520,669 | -0.15(-0.44%) |
Dec 14, 2005 | 33.22 | 33.47 | 33.19 | 33.40 | 15,690,769 | +0.24(+0.71%) |
Dec 13, 2005 | 33.75 | 33.76 | 33.09 | 33.16 | 14,052,831 | -0.41(-1.21%) |
Dec 12, 2005 | 33.33 | 33.69 | 33.19 | 33.57 | 11,743,674 | +0.43(+1.29%) |
Dec 09, 2005 | 33.48 | 33.48 | 33.09 | 33.14 | 15,243,349 | -0.45(-1.34%) |
Dec 08, 2005 | 33.42 | 33.80 | 33.38 | 33.59 | 17,030,900 | +0.18(+0.54%) |
Dec 07, 2005 | 33.85 | 34.09 | 33.31 | 33.41 | 11,849,273 | -0.38(-1.13%) |
Dec 06, 2005 | 33.63 | 34.08 | 33.33 | 33.80 | 13,262,347 | +0.19(+0.57%) |
Dec 05, 2005 | 33.51 | 33.83 | 33.38 | 33.60 | 13,610,380 | +0.26(+0.78%) |
Dec 02, 2005 | 33.17 | 33.50 | 32.87 | 33.35 | 13,891,327 | +0.26(+0.80%) |