Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 38.73 | 39.06 | 38.53 | 38.63 | 2,808,924 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.12 | 38.57 | 38.66 | 2,587,229 | -0.25(-0.64%) |
Dec 27, 2006 | 38.66 | 39.03 | 38.49 | 38.91 | 3,134,599 | +0.26(+0.67%) |
Dec 26, 2006 | 38.81 | 38.86 | 38.38 | 38.65 | 3,507,537 | -0.16(-0.40%) |
Dec 22, 2006 | 39.09 | 39.19 | 38.73 | 38.81 | 3,399,569 | -0.27(-0.69%) |
Dec 21, 2006 | 39.16 | 39.30 | 38.89 | 39.08 | 5,346,971 | -0.08(-0.21%) |
Dec 20, 2006 | 39.68 | 39.71 | 39.11 | 39.16 | 4,528,427 | -0.44(-1.11%) |
Dec 19, 2006 | 39.51 | 39.76 | 39.28 | 39.60 | 5,035,180 | -0.04(-0.10%) |
Dec 18, 2006 | 39.98 | 40.08 | 39.57 | 39.64 | 4,118,712 | -0.14(-0.36%) |
Dec 15, 2006 | 40.62 | 40.62 | 39.74 | 39.78 | 7,792,262 | -0.67(-1.66%) |
Dec 14, 2006 | 39.61 | 40.58 | 39.45 | 40.45 | 8,457,052 | +0.85(+2.14%) |
Dec 13, 2006 | 39.44 | 39.68 | 39.03 | 39.61 | 5,145,215 | +0.53(+1.35%) |
Dec 12, 2006 | 39.38 | 39.53 | 38.81 | 39.08 | 5,967,746 | -0.42(-1.06%) |
Dec 11, 2006 | 39.36 | 39.61 | 39.29 | 39.50 | 3,875,601 | +0.14(+0.36%) |
Dec 08, 2006 | 39.34 | 39.59 | 39.22 | 39.36 | 3,013,339 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.61 | 39.07 | 39.32 | 5,316,249 | -0.04(-0.10%) |
Dec 06, 2006 | 39.61 | 39.67 | 39.17 | 39.36 | 3,931,874 | -0.20(-0.51%) |
Dec 05, 2006 | 39.37 | 39.63 | 39.13 | 39.56 | 4,849,080 | +0.27(+0.69%) |
Dec 04, 2006 | 38.97 | 39.57 | 38.82 | 39.29 | 4,528,722 | +0.49(+1.26%) |
Dec 01, 2006 | 38.82 | 39.70 | 38.41 | 38.80 | 7,446,205 | -0.53(-1.34%) |
Nov 30, 2006 | 39.27 | 39.44 | 38.36 | 39.33 | 10,318,640 | +0.16(+0.41%) |
Nov 29, 2006 | 38.66 | 39.24 | 38.56 | 39.17 | 4,838,002 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.19 | 38.50 | 5,699,231 | -0.14(-0.37%) |
Nov 27, 2006 | 39.17 | 39.61 | 38.57 | 38.64 | 7,663,912 | -0.43(-1.11%) |
Nov 24, 2006 | 39.30 | 39.34 | 39.06 | 39.07 | 2,321,668 | -0.48(-1.22%) |
Nov 22, 2006 | 39.25 | 39.86 | 39.07 | 39.55 | 4,078,981 | +0.48(+1.23%) |
Nov 21, 2006 | 39.27 | 39.37 | 39.02 | 39.07 | 4,919,384 | -0.13(-0.33%) |
Nov 20, 2006 | 39.28 | 39.55 | 39.13 | 39.20 | 4,439,808 | -0.22(-0.55%) |
Nov 17, 2006 | 39.47 | 39.59 | 39.09 | 39.42 | 5,912,212 | -0.22(-0.56%) |
Nov 16, 2006 | 39.61 | 39.79 | 39.07 | 39.64 | 7,875,564 | +0.19(+0.48%) |
Nov 15, 2006 | 39.89 | 40.39 | 39.36 | 39.45 | 9,947,179 | -0.60(-1.50%) |
Nov 14, 2006 | 39.77 | 40.08 | 39.17 | 40.05 | 11,515,291 | +0.95(+2.42%) |
Nov 13, 2006 | 39.27 | 39.57 | 38.66 | 39.11 | 7,450,341 | -0.12(-0.31%) |
Nov 10, 2006 | 38.39 | 39.33 | 38.22 | 39.23 | 6,875,352 | +0.93(+2.42%) |
Nov 09, 2006 | 38.97 | 39.01 | 38.23 | 38.30 | 7,281,817 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.27 | 38.53 | 39.03 | 4,865,179 | +0.22(+0.56%) |
Nov 07, 2006 | 38.63 | 39.05 | 38.41 | 38.81 | 5,119,072 | +0.08(+0.21%) |
Nov 06, 2006 | 38.09 | 38.80 | 38.04 | 38.73 | 5,964,201 | +0.79(+2.09%) |
Nov 03, 2006 | 38.76 | 39.10 | 37.74 | 37.94 | 7,475,450 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.71 | 37.95 | 38.57 | 12,452,437 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.93 | 39.07 | 9,996,658 | -1.00(-2.50%) |
Oct 31, 2006 | 40.22 | 40.85 | 39.91 | 40.07 | 10,722,743 | +0.22(+0.54%) |
Oct 30, 2006 | 39.34 | 40.10 | 39.20 | 39.85 | 6,377,904 | +0.20(+0.51%) |
Oct 27, 2006 | 39.88 | 39.99 | 39.54 | 39.65 | 6,185,158 | -0.48(-1.20%) |
Oct 26, 2006 | 39.32 | 40.28 | 39.30 | 40.13 | 6,068,476 | +0.81(+2.07%) |
Oct 25, 2006 | 39.95 | 40.00 | 39.15 | 39.32 | 11,744,076 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.42 | 39.84 | 40.01 | 6,463,569 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.52 | 39.09 | 40.43 | 9,355,943 | +1.16(+2.97%) |
Oct 20, 2006 | 39.06 | 39.47 | 38.84 | 39.27 | 6,427,088 | +0.39(+1.01%) |
Oct 19, 2006 | 39.27 | 39.50 | 38.67 | 38.88 | 6,812,432 | -0.52(-1.32%) |
Oct 18, 2006 | 39.63 | 39.87 | 39.30 | 39.40 | 6,714,656 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.94 | 38.93 | 39.46 | 9,062,762 | -0.66(-1.64%) |
Oct 16, 2006 | 40.25 | 40.43 | 40.07 | 40.12 | 6,729,426 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.46 | 39.95 | 40.41 | 6,876,829 | +0.03(+0.07%) |
Oct 12, 2006 | 39.86 | 40.45 | 39.57 | 40.38 | 8,630,450 | +0.73(+1.84%) |
Oct 11, 2006 | 39.54 | 39.84 | 39.33 | 39.65 | 6,174,967 | -0.06(-0.15%) |
Oct 10, 2006 | 39.71 | 40.23 | 39.42 | 39.71 | 11,477,628 | +0.04(+0.10%) |
Oct 09, 2006 | 39.54 | 39.70 | 39.20 | 39.67 | 6,833,553 | +0.03(+0.07%) |
Oct 06, 2006 | 39.60 | 39.88 | 39.28 | 39.64 | 10,524,975 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.78 | 38.92 | 39.73 | 16,150,357 | +0.71(+1.82%) |
Oct 04, 2006 | 38.25 | 39.09 | 38.08 | 39.02 | 9,478,090 | +0.56(+1.44%) |
Oct 03, 2006 | 37.99 | 38.57 | 37.71 | 38.46 | 9,765,806 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.95 | 36.97 | 37.79 | 7,975,408 | +0.39(+1.03%) |
Sep 29, 2006 | 38.11 | 38.18 | 37.39 | 37.41 | 6,505,958 | -0.67(-1.76%) |
Sep 28, 2006 | 38.03 | 38.14 | 37.44 | 38.08 | 7,019,653 | +0.22(+0.57%) |
Sep 27, 2006 | 37.84 | 38.31 | 37.73 | 37.86 | 10,402,828 | -0.07(-0.18%) |
Sep 26, 2006 | 37.75 | 38.37 | 37.53 | 37.93 | 9,622,391 | +0.09(+0.25%) |
Sep 25, 2006 | 37.17 | 38.15 | 36.98 | 37.83 | 13,469,191 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,513,639 | +0.30(+0.81%) |
Sep 21, 2006 | 37.44 | 37.47 | 36.71 | 36.83 | 11,793,850 | -0.43(-1.14%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,562,702 | +0.43(+1.16%) |
Sep 19, 2006 | 36.57 | 36.89 | 36.43 | 36.83 | 12,785,791 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.28 | 35.82 | 36.28 | 7,975,556 | -0.04(-0.11%) |
Sep 15, 2006 | 36.26 | 36.52 | 35.98 | 36.32 | 10,428,823 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.20 | 35.32 | 36.06 | 10,078,040 | +0.30(+0.85%) |
Sep 13, 2006 | 35.38 | 35.79 | 35.25 | 35.76 | 8,419,389 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.67 | 35.55 | 9,904,495 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.85 | 33.87 | 34.70 | 7,144,310 | +0.47(+1.36%) |
Sep 08, 2006 | 32.49 | 34.37 | 32.49 | 34.23 | 8,779,034 | +1.27(+3.86%) |
Sep 07, 2006 | 32.51 | 33.29 | 32.34 | 32.96 | 5,897,146 | +0.24(+0.74%) |
Sep 06, 2006 | 33.05 | 33.09 | 32.54 | 32.72 | 5,002,095 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.53 | 33.10 | 33.16 | 4,494,456 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,757,128 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.23 | 32.76 | 7,806,146 | -0.13(-0.39%) |
Aug 30, 2006 | 32.82 | 33.32 | 32.51 | 32.89 | 6,677,731 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.01 | 32.45 | 32.99 | 6,149,858 | +0.68(+2.10%) |
Aug 28, 2006 | 31.96 | 32.53 | 31.88 | 32.31 | 6,303,760 | +0.56(+1.75%) |
Aug 25, 2006 | 31.62 | 31.88 | 31.38 | 31.75 | 5,381,680 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.61 | 31.81 | 9,903,756 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.28 | 6,310,997 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.80 | 33.05 | 4,525,768 | -0.05(-0.16%) |
Aug 21, 2006 | 33.61 | 33.65 | 33.07 | 33.11 | 4,117,826 | -0.61(-1.81%) |
Aug 18, 2006 | 33.97 | 34.04 | 33.53 | 33.72 | 4,496,820 | -0.02(-0.06%) |
Aug 17, 2006 | 33.42 | 34.12 | 33.27 | 33.74 | 9,892,383 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.44 | 32.49 | 33.42 | 6,272,891 | +0.46(+1.40%) |
Aug 15, 2006 | 33.18 | 33.18 | 32.43 | 32.96 | 7,140,470 | +0.35(+1.06%) |
Aug 14, 2006 | 32.77 | 33.05 | 32.58 | 32.61 | 5,905,122 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.81 | 32.12 | 32.77 | 10,187,189 | +0.46(+1.42%) |
Aug 10, 2006 | 30.94 | 32.32 | 30.81 | 32.31 | 13,677,150 | +1.65(+5.39%) |
Aug 09, 2006 | 31.40 | 31.55 | 30.59 | 30.66 | 7,507,943 | -0.45(-1.44%) |
Aug 08, 2006 | 31.72 | 31.77 | 30.94 | 31.10 | 4,900,627 | -0.54(-1.71%) |
Aug 07, 2006 | 31.79 | 31.89 | 31.41 | 31.65 | 4,202,457 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.97 | 7,302,495 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.41 | 8,140,387 | +0.41(+1.33%) |
Aug 02, 2006 | 31.12 | 31.14 | 30.77 | 31.00 | 4,553,093 | +0.09(+0.28%) |
Aug 01, 2006 | 30.87 | 30.95 | 30.70 | 30.91 | 5,090,123 | -0.18(-0.59%) |
Jul 31, 2006 | 31.58 | 31.64 | 30.88 | 31.09 | 7,576,623 | -0.37(-1.16%) |
Jul 28, 2006 | 31.30 | 31.71 | 31.23 | 31.46 | 5,618,440 | +0.25(+0.80%) |
Jul 27, 2006 | 31.25 | 31.55 | 31.08 | 31.21 | 6,600,781 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.06 | 5,410,333 | -0.45(-1.42%) |
Jul 25, 2006 | 31.27 | 31.62 | 31.09 | 31.50 | 5,895,226 | +0.24(+0.76%) |
Jul 24, 2006 | 31.20 | 31.61 | 31.16 | 31.27 | 7,166,022 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.01 | 31.20 | 6,766,350 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.81 | 31.45 | 8,080,126 | +0.49(+1.60%) |
Jul 19, 2006 | 30.83 | 31.38 | 30.78 | 30.95 | 11,983,495 | +0.13(+0.42%) |
Jul 18, 2006 | 31.08 | 31.21 | 30.26 | 30.83 | 27,948,048 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,371,073 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,028,219 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.54 | 32.84 | 6,575,524 | -0.36(-1.08%) |
Jul 12, 2006 | 33.95 | 34.12 | 33.16 | 33.20 | 6,604,916 | -0.75(-2.21%) |
Jul 11, 2006 | 33.62 | 34.12 | 33.38 | 33.95 | 6,294,455 | +0.36(+1.07%) |
Jul 10, 2006 | 33.46 | 33.68 | 33.37 | 33.59 | 4,220,772 | +0.26(+0.79%) |
Jul 07, 2006 | 33.19 | 33.62 | 33.12 | 33.32 | 5,203,703 | +0.03(+0.10%) |
Jul 06, 2006 | 33.30 | 33.45 | 32.91 | 33.29 | 6,689,400 | +0.61(+1.86%) |
Jul 05, 2006 | 32.84 | 32.90 | 32.47 | 32.68 | 4,982,747 | -0.24(-0.74%) |
Jul 03, 2006 | 33.02 | 33.11 | 32.75 | 32.93 | 2,622,086 | -0.16(-0.49%) |
Jun 30, 2006 | 33.37 | 33.62 | 33.05 | 33.09 | 5,082,000 | -0.30(-0.91%) |
Jun 29, 2006 | 32.88 | 33.47 | 32.83 | 33.39 | 4,084,003 | +0.58(+1.77%) |
Jun 28, 2006 | 32.90 | 32.95 | 32.63 | 32.81 | 4,386,932 | -0.03(-0.08%) |
Jun 27, 2006 | 33.41 | 33.58 | 32.79 | 32.84 | 5,384,781 | -0.68(-2.04%) |
Jun 26, 2006 | 33.33 | 33.81 | 33.29 | 33.52 | 3,022,496 | +0.18(+0.53%) |
Jun 23, 2006 | 33.23 | 33.71 | 33.23 | 33.34 | 4,401,554 | -0.10(-0.30%) |
Jun 22, 2006 | 33.43 | 33.63 | 33.31 | 33.45 | 4,346,611 | -0.15(-0.44%) |
Jun 21, 2006 | 33.18 | 33.77 | 33.17 | 33.60 | 6,973,128 | +0.39(+1.18%) |
Jun 20, 2006 | 33.59 | 33.66 | 33.11 | 33.20 | 9,003,388 | -0.04(-0.12%) |
Jun 19, 2006 | 33.65 | 33.75 | 33.04 | 33.24 | 5,412,696 | -0.08(-0.24%) |
Jun 16, 2006 | 33.22 | 33.74 | 33.19 | 33.32 | 7,996,233 | -0.20(-0.59%) |
Jun 15, 2006 | 32.85 | 33.64 | 32.80 | 33.52 | 7,527,882 | +0.84(+2.57%) |
Jun 14, 2006 | 32.51 | 32.84 | 32.36 | 32.68 | 5,805,573 | +0.14(+0.44%) |
Jun 13, 2006 | 32.69 | 33.14 | 32.51 | 32.54 | 8,866,176 | -0.10(-0.31%) |
Jun 12, 2006 | 33.04 | 33.16 | 32.58 | 32.64 | 6,876,829 | -0.14(-0.41%) |
Jun 09, 2006 | 33.51 | 33.51 | 32.76 | 32.78 | 5,446,224 | -0.63(-1.88%) |
Jun 08, 2006 | 33.11 | 33.65 | 32.69 | 33.41 | 9,673,051 | +0.30(+0.90%) |
Jun 07, 2006 | 32.67 | 33.51 | 32.62 | 33.11 | 10,780,788 | +0.88(+2.73%) |
Jun 06, 2006 | 32.84 | 32.97 | 32.00 | 32.23 | 11,619,123 | -0.58(-1.75%) |
Jun 05, 2006 | 33.18 | 33.31 | 32.67 | 32.80 | 5,007,117 | -0.50(-1.50%) |
Jun 02, 2006 | 33.31 | 33.43 | 32.96 | 33.30 | 7,258,629 | -0.05(-0.16%) |
Jun 01, 2006 | 33.34 | 33.82 | 33.12 | 33.36 | 7,564,955 | +0.24(+0.72%) |
May 31, 2006 | 33.01 | 33.24 | 32.88 | 33.12 | 9,291,252 | +0.16(+0.49%) |
May 30, 2006 | 32.84 | 33.20 | 32.67 | 32.96 | 9,030,712 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.49 | 32.89 | 33.07 | 5,505,008 | -0.12(-0.35%) |
May 25, 2006 | 33.36 | 33.39 | 32.80 | 33.19 | 9,728,143 | +0.03(+0.08%) |
May 24, 2006 | 33.18 | 33.62 | 32.84 | 33.16 | 8,734,872 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.62 | 33.21 | 33.27 | 7,248,880 | +0.01(+0.02%) |
May 22, 2006 | 33.22 | 33.50 | 32.93 | 33.26 | 7,391,705 | -0.02(-0.06%) |
May 19, 2006 | 32.84 | 33.44 | 32.68 | 33.28 | 9,438,802 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,075,400 | -0.19(-0.57%) |
May 17, 2006 | 33.21 | 33.39 | 32.82 | 32.97 | 8,790,702 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.99 | 33.32 | 33.40 | 17,420,710 | -0.47(-1.38%) |
May 15, 2006 | 33.27 | 34.14 | 32.57 | 33.87 | 36,734,024 | -1.48(-4.19%) |
May 12, 2006 | 36.00 | 36.09 | 35.11 | 35.35 | 8,236,243 | -0.82(-2.26%) |
May 11, 2006 | 36.55 | 36.56 | 36.00 | 36.17 | 5,037,690 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.91 | 36.46 | 36.55 | 3,553,766 | -0.21(-0.57%) |
May 09, 2006 | 37.03 | 37.03 | 36.59 | 36.76 | 4,155,637 | -0.28(-0.75%) |
May 08, 2006 | 37.24 | 37.33 | 36.80 | 37.04 | 4,267,001 | +0.12(+0.31%) |
May 05, 2006 | 36.22 | 37.07 | 36.09 | 36.93 | 5,751,073 | +0.94(+2.62%) |
May 04, 2006 | 36.29 | 36.32 | 35.27 | 35.99 | 7,405,884 | -0.25(-0.69%) |
May 03, 2006 | 36.15 | 36.49 | 35.92 | 36.24 | 3,512,263 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,636,985 | +0.32(+0.88%) |
May 01, 2006 | 36.22 | 36.63 | 35.90 | 35.97 | 6,411,284 | +0.01(+0.04%) |
Apr 28, 2006 | 36.20 | 36.41 | 35.90 | 35.95 | 5,640,890 | -0.24(-0.67%) |
Apr 27, 2006 | 36.71 | 36.71 | 35.50 | 36.20 | 6,544,803 | +0.07(+0.21%) |
Apr 26, 2006 | 35.38 | 36.23 | 35.38 | 36.12 | 7,767,006 | +0.86(+2.44%) |
Apr 25, 2006 | 35.15 | 35.44 | 34.94 | 35.26 | 4,751,008 | +0.19(+0.54%) |
Apr 24, 2006 | 34.95 | 35.23 | 34.60 | 35.07 | 6,309,372 | +0.64(+1.87%) |
Apr 21, 2006 | 35.07 | 35.08 | 34.37 | 34.43 | 6,567,992 | -0.51(-1.45%) |
Apr 20, 2006 | 34.56 | 35.14 | 34.56 | 34.94 | 4,514,691 | +0.09(+0.27%) |
Apr 19, 2006 | 35.07 | 35.17 | 34.67 | 34.84 | 5,615,634 | -0.15(-0.43%) |
Apr 18, 2006 | 34.90 | 35.34 | 34.88 | 34.99 | 7,844,400 | +0.30(+0.88%) |
Apr 17, 2006 | 34.85 | 35.10 | 34.22 | 34.69 | 6,483,656 | -0.17(-0.49%) |
Apr 13, 2006 | 34.79 | 34.94 | 34.46 | 34.85 | 4,357,836 | +0.06(+0.18%) |
Apr 12, 2006 | 34.60 | 34.85 | 34.50 | 34.79 | 5,198,091 | +0.14(+0.39%) |
Apr 11, 2006 | 34.90 | 35.04 | 34.56 | 34.66 | 4,539,800 | -0.29(-0.83%) |
Apr 10, 2006 | 35.40 | 35.40 | 34.82 | 34.95 | 5,310,932 | -0.23(-0.65%) |
Apr 07, 2006 | 35.68 | 35.81 | 35.13 | 35.18 | 5,026,170 | -0.45(-1.25%) |
Apr 06, 2006 | 35.99 | 36.14 | 35.44 | 35.63 | 7,944,391 | +0.30(+0.84%) |
Apr 05, 2006 | 35.13 | 35.44 | 35.07 | 35.33 | 5,861,994 | +0.42(+1.20%) |
Apr 04, 2006 | 34.75 | 35.14 | 34.45 | 34.91 | 6,724,847 | +0.26(+0.74%) |
Apr 03, 2006 | 35.21 | 35.21 | 34.63 | 34.65 | 8,026,659 | -0.56(-1.60%) |
Mar 31, 2006 | 35.58 | 35.81 | 35.14 | 35.21 | 7,143,424 | -0.50(-1.40%) |
Mar 30, 2006 | 35.97 | 36.19 | 35.55 | 35.71 | 7,579,281 | -0.37(-1.03%) |
Mar 29, 2006 | 36.12 | 36.28 | 35.96 | 36.09 | 5,700,117 | +0.03(+0.09%) |
Mar 28, 2006 | 35.93 | 36.36 | 35.93 | 36.05 | 4,567,715 | +0.05(+0.15%) |
Mar 27, 2006 | 36.23 | 36.43 | 35.95 | 36.00 | 3,898,494 | -0.37(-1.01%) |
Mar 24, 2006 | 36.29 | 36.45 | 35.90 | 36.36 | 5,575,755 | +0.26(+0.71%) |
Mar 23, 2006 | 36.10 | 36.21 | 35.88 | 36.11 | 6,155,027 | -0.16(-0.43%) |
Mar 22, 2006 | 36.13 | 36.52 | 35.96 | 36.26 | 6,715,394 | +0.14(+0.37%) |
Mar 21, 2006 | 36.26 | 36.51 | 35.87 | 36.13 | 8,666,488 | -0.12(-0.32%) |
Mar 20, 2006 | 36.32 | 36.49 | 36.07 | 36.24 | 4,095,080 | -0.16(-0.45%) |
Mar 17, 2006 | 36.52 | 36.59 | 36.29 | 36.41 | 5,353,912 | +0.03(+0.09%) |
Mar 16, 2006 | 36.56 | 36.68 | 36.32 | 36.37 | 3,653,020 | +0.00(+0.00%) |
Mar 15, 2006 | 37.00 | 37.03 | 36.07 | 36.37 | 6,344,672 | -0.56(-1.50%) |
Mar 14, 2006 | 35.99 | 36.97 | 35.99 | 36.93 | 5,681,064 | +0.80(+2.21%) |
Mar 13, 2006 | 36.19 | 36.28 | 35.99 | 36.13 | 4,466,246 | +0.03(+0.09%) |
Mar 10, 2006 | 35.71 | 36.41 | 35.69 | 36.09 | 5,337,222 | +0.38(+1.06%) |
Mar 09, 2006 | 36.22 | 36.25 | 35.61 | 35.71 | 3,931,874 | -0.42(-1.16%) |
Mar 08, 2006 | 35.78 | 36.41 | 35.68 | 36.13 | 4,828,697 | +0.35(+0.96%) |
Mar 07, 2006 | 35.85 | 35.98 | 35.58 | 35.79 | 6,580,103 | -0.07(-0.21%) |
Mar 06, 2006 | 36.15 | 36.32 | 35.75 | 35.86 | 6,261,813 | -0.28(-0.79%) |
Mar 03, 2006 | 36.19 | 36.57 | 36.09 | 36.15 | 6,021,656 | -0.22(-0.60%) |
Mar 02, 2006 | 36.87 | 36.87 | 36.15 | 36.36 | 5,943,819 | -0.58(-1.58%) |
Mar 01, 2006 | 36.96 | 37.17 | 36.58 | 36.95 | 5,161,314 | +0.12(+0.31%) |
Feb 28, 2006 | 37.56 | 37.47 | 36.74 | 36.83 | 6,952,893 | -0.73(-1.95%) |
Feb 27, 2006 | 36.78 | 37.79 | 36.73 | 37.56 | 5,461,584 | +0.97(+2.65%) |
Feb 24, 2006 | 36.87 | 36.91 | 36.46 | 36.59 | 4,192,413 | -0.31(-0.84%) |
Feb 23, 2006 | 37.06 | 37.35 | 36.77 | 36.91 | 6,267,574 | -0.06(-0.17%) |
Feb 22, 2006 | 36.51 | 37.24 | 36.41 | 36.97 | 6,080,440 | +0.64(+1.75%) |
Feb 21, 2006 | 36.74 | 36.97 | 36.24 | 36.33 | 6,826,316 | -0.44(-1.20%) |
Feb 17, 2006 | 36.87 | 37.08 | 36.61 | 36.77 | 7,661,992 | -0.19(-0.51%) |
Feb 16, 2006 | 37.17 | 37.58 | 36.66 | 36.96 | 8,740,633 | -0.82(-2.17%) |
Feb 15, 2006 | 37.31 | 37.84 | 37.02 | 37.78 | 5,316,102 | +0.25(+0.67%) |
Feb 14, 2006 | 36.74 | 37.54 | 36.57 | 37.53 | 5,091,157 | +0.60(+1.63%) |
Feb 13, 2006 | 36.80 | 37.12 | 36.73 | 36.93 | 2,884,989 | -0.05(-0.13%) |
Feb 10, 2006 | 36.49 | 37.08 | 36.36 | 36.97 | 5,931,708 | +0.43(+1.17%) |
Feb 09, 2006 | 36.57 | 36.80 | 36.39 | 36.55 | 5,595,990 | -0.05(-0.13%) |
Feb 08, 2006 | 36.99 | 36.99 | 36.37 | 36.59 | 5,145,362 | -0.18(-0.48%) |
Feb 07, 2006 | 37.27 | 37.35 | 36.68 | 36.77 | 5,210,497 | -0.47(-1.25%) |
Feb 06, 2006 | 37.37 | 37.56 | 37.12 | 37.24 | 6,328,130 | +0.03(+0.07%) |
Feb 03, 2006 | 37.04 | 37.49 | 36.80 | 37.21 | 5,663,931 | -0.18(-0.49%) |
Feb 02, 2006 | 37.17 | 37.74 | 36.36 | 37.39 | 8,368,728 | +0.33(+0.89%) |
Feb 01, 2006 | 36.97 | 37.35 | 36.61 | 37.06 | 5,297,639 | -0.01(-0.02%) |
Jan 31, 2006 | 36.93 | 37.12 | 36.64 | 37.07 | 5,874,401 | +0.26(+0.70%) |
Jan 30, 2006 | 36.82 | 37.09 | 36.74 | 36.81 | 4,031,127 | +0.14(+0.37%) |
Jan 27, 2006 | 37.07 | 37.19 | 36.57 | 36.68 | 5,707,650 | +0.18(+0.50%) |
Jan 26, 2006 | 37.24 | 37.32 | 36.22 | 36.49 | 8,125,617 | -0.61(-1.64%) |
Jan 25, 2006 | 37.00 | 37.41 | 36.80 | 37.10 | 6,891,008 | +0.37(+1.01%) |
Jan 24, 2006 | 36.55 | 36.99 | 36.29 | 36.73 | 9,609,541 | +1.02(+2.84%) |
Jan 23, 2006 | 36.24 | 36.39 | 35.59 | 35.71 | 6,026,235 | -0.56(-1.55%) |
Jan 20, 2006 | 36.96 | 37.01 | 36.28 | 36.28 | 6,152,073 | -0.57(-1.54%) |
Jan 19, 2006 | 36.99 | 37.06 | 36.57 | 36.85 | 4,524,735 | +0.32(+0.89%) |
Jan 18, 2006 | 36.32 | 36.73 | 36.27 | 36.52 | 5,768,354 | -0.11(-0.30%) |
Jan 17, 2006 | 36.74 | 36.82 | 36.45 | 36.63 | 4,011,926 | -0.19(-0.51%) |
Jan 13, 2006 | 36.67 | 37.03 | 36.62 | 36.82 | 3,650,804 | +0.30(+0.83%) |
Jan 12, 2006 | 36.75 | 36.75 | 36.28 | 36.51 | 3,806,626 | -0.28(-0.75%) |
Jan 11, 2006 | 36.50 | 36.79 | 36.32 | 36.79 | 5,591,263 | +0.00(+0.00%) |
Jan 10, 2006 | 36.78 | 36.93 | 36.66 | 36.79 | 5,288,630 | -0.04(-0.11%) |
Jan 09, 2006 | 36.70 | 37.01 | 36.66 | 36.83 | 5,397,483 | +0.05(+0.13%) |
Jan 06, 2006 | 37.16 | 37.18 | 36.51 | 36.78 | 6,008,215 | -0.11(-0.29%) |
Jan 05, 2006 | 37.26 | 37.53 | 36.66 | 36.89 | 7,944,539 | -0.11(-0.29%) |
Jan 04, 2006 | 36.92 | 37.08 | 36.68 | 37.00 | 5,988,128 | -0.05(-0.13%) |