Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |
Oct 02, 2006 | 31.33 | 31.58 | 31.18 | 31.27 | 11,066,280 | -0.06(-0.19%) |
Sep 29, 2006 | 31.46 | 31.66 | 31.25 | 31.33 | 15,162,098 | -0.13(-0.40%) |
Sep 28, 2006 | 31.36 | 31.57 | 31.29 | 31.46 | 9,244,483 | +0.21(+0.66%) |
Sep 27, 2006 | 31.22 | 31.50 | 31.10 | 31.25 | 13,320,516 | -0.04(-0.13%) |
Sep 26, 2006 | 31.30 | 31.32 | 30.95 | 31.29 | 18,558,816 | -0.01(-0.02%) |
Sep 25, 2006 | 31.43 | 31.56 | 31.19 | 31.30 | 22,978,254 | +0.06(+0.19%) |
Sep 22, 2006 | 31.16 | 31.32 | 31.03 | 31.24 | 9,063,563 | +0.01(+0.02%) |
Sep 21, 2006 | 31.41 | 31.59 | 31.14 | 31.23 | 11,665,700 | -0.27(-0.87%) |
Sep 20, 2006 | 31.32 | 31.68 | 31.32 | 31.50 | 13,616,554 | +0.28(+0.90%) |
Sep 19, 2006 | 31.18 | 31.26 | 30.84 | 31.22 | 10,145,788 | +0.15(+0.47%) |
Sep 18, 2006 | 31.15 | 31.32 | 31.00 | 31.08 | 16,676,014 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.59 | 31.20 | 31.32 | 23,114,956 | +0.30(+0.97%) |
Sep 14, 2006 | 30.96 | 31.06 | 30.76 | 31.02 | 11,455,401 | +0.07(+0.22%) |
Sep 13, 2006 | 30.70 | 31.18 | 30.51 | 30.96 | 17,605,948 | +0.26(+0.85%) |
Sep 12, 2006 | 30.28 | 30.70 | 30.21 | 30.70 | 17,321,152 | +0.41(+1.37%) |
Sep 11, 2006 | 30.42 | 30.42 | 30.10 | 30.28 | 10,752,104 | +0.09(+0.29%) |
Sep 08, 2006 | 30.02 | 30.31 | 29.81 | 30.19 | 11,584,009 | +0.04(+0.13%) |
Sep 07, 2006 | 30.62 | 30.63 | 30.11 | 30.15 | 10,883,111 | -0.45(-1.48%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.34 | 30.61 | 10,681,955 | +0.05(+0.17%) |
Sep 05, 2006 | 30.45 | 30.65 | 30.32 | 30.56 | 9,195,019 | +0.05(+0.15%) |
Sep 01, 2006 | 30.59 | 30.62 | 30.23 | 30.51 | 10,047,758 | +0.05(+0.15%) |
Aug 31, 2006 | 30.49 | 30.60 | 30.41 | 30.46 | 9,361,400 | -0.05(-0.15%) |
Aug 30, 2006 | 30.62 | 30.74 | 30.49 | 30.51 | 12,885,378 | -0.16(-0.52%) |
Aug 29, 2006 | 30.61 | 30.70 | 30.30 | 30.67 | 12,067,563 | -0.03(-0.11%) |
Aug 28, 2006 | 30.29 | 30.72 | 30.23 | 30.70 | 10,979,492 | +0.33(+1.10%) |
Aug 25, 2006 | 30.48 | 30.48 | 30.22 | 30.37 | 6,671,575 | -0.11(-0.35%) |
Aug 24, 2006 | 30.49 | 30.67 | 30.44 | 30.48 | 13,014,885 | +0.11(+0.35%) |
Aug 23, 2006 | 30.15 | 30.45 | 30.13 | 30.37 | 14,507,067 | +0.11(+0.37%) |
Aug 22, 2006 | 30.20 | 30.42 | 30.09 | 30.25 | 9,371,892 | -0.07(-0.24%) |
Aug 21, 2006 | 30.30 | 30.42 | 30.24 | 30.33 | 8,467,440 | -0.17(-0.55%) |
Aug 18, 2006 | 30.48 | 30.50 | 30.20 | 30.50 | 13,810,515 | +0.17(+0.55%) |
Aug 17, 2006 | 30.21 | 30.48 | 30.19 | 30.33 | 9,238,937 | -0.01(-0.02%) |
Aug 16, 2006 | 30.32 | 30.46 | 30.10 | 30.34 | 13,212,743 | +0.29(+0.95%) |
Aug 15, 2006 | 29.45 | 30.09 | 29.45 | 30.05 | 16,605,565 | +0.77(+2.62%) |
Aug 14, 2006 | 29.55 | 29.69 | 29.16 | 29.28 | 10,470,906 | -0.03(-0.09%) |
Aug 11, 2006 | 29.39 | 29.45 | 29.02 | 29.31 | 10,295,531 | -0.08(-0.27%) |
Aug 10, 2006 | 29.52 | 29.59 | 29.13 | 29.39 | 15,577,301 | -0.20(-0.68%) |
Aug 09, 2006 | 30.10 | 30.27 | 29.57 | 29.59 | 15,670,534 | -0.43(-1.42%) |
Aug 08, 2006 | 30.34 | 30.50 | 29.98 | 30.01 | 16,527,021 | -0.19(-0.62%) |
Aug 07, 2006 | 30.02 | 30.24 | 29.91 | 30.20 | 8,881,893 | +0.10(+0.33%) |
Aug 04, 2006 | 30.66 | 30.76 | 29.43 | 30.10 | 21,154,510 | -0.36(-1.18%) |
Aug 03, 2006 | 30.12 | 30.56 | 30.09 | 30.46 | 13,558,396 | +0.11(+0.37%) |
Aug 02, 2006 | 30.62 | 30.63 | 30.15 | 30.35 | 16,565,993 | -0.01(-0.04%) |
Aug 01, 2006 | 30.55 | 30.55 | 30.19 | 30.36 | 20,090,720 | -0.07(-0.24%) |
Jul 31, 2006 | 30.09 | 30.50 | 30.05 | 30.44 | 21,954,936 | +0.09(+0.31%) |
Jul 28, 2006 | 29.94 | 30.38 | 29.89 | 30.34 | 21,001,318 | +0.52(+1.75%) |
Jul 27, 2006 | 29.81 | 30.00 | 29.49 | 29.82 | 20,746,800 | +0.03(+0.11%) |
Jul 26, 2006 | 29.69 | 29.92 | 29.60 | 29.79 | 21,239,798 | +0.01(+0.05%) |
Jul 25, 2006 | 29.45 | 29.93 | 29.36 | 29.77 | 18,790,550 | +0.29(+0.97%) |
Jul 24, 2006 | 28.95 | 29.59 | 28.92 | 29.49 | 18,930,252 | +0.70(+2.43%) |
Jul 21, 2006 | 28.80 | 29.00 | 28.55 | 28.79 | 22,788,640 | +0.11(+0.40%) |
Jul 20, 2006 | 28.72 | 28.93 | 28.52 | 28.67 | 24,534,440 | -0.05(-0.16%) |
Jul 19, 2006 | 27.95 | 28.73 | 27.85 | 28.72 | 40,541,332 | +1.56(+5.75%) |
Jul 18, 2006 | 27.32 | 27.43 | 27.03 | 27.16 | 16,129,655 | -0.01(-0.05%) |
Jul 17, 2006 | 27.23 | 27.31 | 26.95 | 27.17 | 16,198,306 | -0.11(-0.39%) |
Jul 14, 2006 | 27.52 | 27.69 | 27.09 | 27.28 | 15,647,750 | -0.33(-1.21%) |
Jul 13, 2006 | 27.99 | 27.99 | 27.49 | 27.61 | 16,636,593 | -0.57(-2.04%) |
Jul 12, 2006 | 28.61 | 28.84 | 28.16 | 28.19 | 10,530,413 | -0.41(-1.45%) |
Jul 11, 2006 | 28.26 | 28.68 | 28.12 | 28.60 | 13,212,294 | +0.19(+0.68%) |
Jul 10, 2006 | 28.38 | 28.48 | 28.31 | 28.41 | 7,992,429 | +0.11(+0.40%) |
Jul 07, 2006 | 28.32 | 28.52 | 28.21 | 28.29 | 10,097,373 | -0.03(-0.09%) |
Jul 06, 2006 | 28.29 | 28.47 | 28.20 | 28.32 | 16,348,049 | +0.03(+0.09%) |
Jul 05, 2006 | 28.60 | 28.60 | 28.05 | 28.29 | 15,665,288 | -0.31(-1.07%) |
Jul 03, 2006 | 28.05 | 28.60 | 28.02 | 28.60 | 10,235,124 | +0.58(+2.07%) |
Jun 30, 2006 | 28.64 | 28.68 | 28.02 | 28.02 | 24,354,868 | -0.45(-1.59%) |
Jun 29, 2006 | 27.81 | 28.59 | 27.76 | 28.47 | 25,832,062 | +0.94(+3.42%) |
Jun 28, 2006 | 27.47 | 27.56 | 27.31 | 27.53 | 12,800,988 | +0.29(+1.05%) |
Jun 27, 2006 | 27.15 | 27.73 | 27.15 | 27.25 | 21,158,856 | -0.44(-1.59%) |
Jun 26, 2006 | 27.13 | 27.69 | 27.09 | 27.69 | 16,744,366 | +0.42(+1.54%) |
Jun 23, 2006 | 27.24 | 27.55 | 26.59 | 27.27 | 14,920,771 | -0.13(-0.49%) |
Jun 22, 2006 | 27.43 | 27.80 | 27.35 | 27.40 | 15,689,121 | -0.09(-0.34%) |
Jun 21, 2006 | 26.77 | 27.66 | 26.75 | 27.49 | 22,847,098 | +0.48(+1.78%) |
Jun 20, 2006 | 26.78 | 27.21 | 26.71 | 27.01 | 16,797,578 | +0.36(+1.35%) |
Jun 19, 2006 | 26.80 | 26.99 | 26.52 | 26.65 | 13,620,901 | -0.14(-0.52%) |
Jun 16, 2006 | 27.09 | 27.15 | 26.69 | 26.79 | 23,614,848 | -0.29(-1.08%) |
Jun 15, 2006 | 26.75 | 27.23 | 26.69 | 27.09 | 27,701,972 | +0.42(+1.58%) |
Jun 14, 2006 | 27.11 | 27.25 | 26.24 | 26.67 | 25,300,542 | -0.37(-1.38%) |
Jun 13, 2006 | 27.59 | 27.94 | 26.91 | 27.04 | 24,780,714 | -0.71(-2.57%) |
Jun 12, 2006 | 28.09 | 28.17 | 27.75 | 27.75 | 13,579,681 | -0.33(-1.19%) |
Jun 09, 2006 | 28.25 | 28.41 | 28.03 | 28.09 | 12,150,454 | -0.17(-0.59%) |
Jun 08, 2006 | 28.02 | 28.35 | 27.52 | 28.25 | 21,588,598 | +0.07(+0.24%) |
Jun 07, 2006 | 28.27 | 28.53 | 28.11 | 28.19 | 14,926,317 | -0.09(-0.31%) |
Jun 06, 2006 | 28.67 | 28.81 | 28.03 | 28.27 | 19,005,198 | -0.39(-1.37%) |
Jun 05, 2006 | 29.13 | 29.31 | 28.63 | 28.67 | 11,792,360 | -0.56(-1.92%) |
Jun 02, 2006 | 29.22 | 29.49 | 29.04 | 29.23 | 14,446,210 | +0.15(+0.53%) |
Jun 01, 2006 | 28.52 | 29.14 | 28.51 | 29.07 | 13,542,657 | +0.63(+2.20%) |
May 31, 2006 | 28.46 | 28.67 | 28.13 | 28.45 | 17,009,826 | +0.13(+0.47%) |
May 30, 2006 | 28.62 | 28.68 | 28.31 | 28.31 | 13,012,037 | -0.53(-1.83%) |
May 26, 2006 | 28.75 | 28.94 | 28.65 | 28.84 | 11,868,655 | +0.25(+0.89%) |
May 25, 2006 | 28.45 | 28.62 | 28.23 | 28.59 | 14,842,976 | +0.47(+1.66%) |
May 24, 2006 | 28.09 | 28.34 | 27.75 | 28.12 | 21,217,764 | -0.01(-0.05%) |
May 23, 2006 | 28.51 | 28.61 | 28.10 | 28.13 | 19,873,526 | -0.31(-1.10%) |
May 22, 2006 | 28.52 | 28.65 | 28.25 | 28.45 | 22,209,904 | -0.07(-0.26%) |
May 19, 2006 | 28.62 | 28.72 | 28.35 | 28.52 | 19,984,596 | +0.01(+0.02%) |
May 18, 2006 | 28.88 | 28.96 | 28.48 | 28.51 | 16,346,101 | -0.34(-1.18%) |
May 17, 2006 | 29.22 | 29.39 | 28.75 | 28.85 | 19,493,848 | -0.71(-2.41%) |
May 16, 2006 | 29.75 | 29.89 | 29.44 | 29.57 | 12,389,083 | -0.15(-0.49%) |
May 15, 2006 | 29.57 | 29.85 | 29.52 | 29.71 | 16,832,052 | +0.15(+0.50%) |
May 12, 2006 | 29.99 | 29.99 | 29.53 | 29.57 | 27,287,820 | -0.55(-1.84%) |
May 11, 2006 | 30.64 | 30.66 | 29.99 | 30.12 | 15,788,350 | -0.51(-1.68%) |
May 10, 2006 | 30.52 | 30.77 | 30.36 | 30.64 | 10,812,661 | -0.07(-0.22%) |
May 09, 2006 | 30.65 | 30.92 | 30.59 | 30.70 | 11,887,991 | -0.05(-0.17%) |
May 08, 2006 | 31.09 | 31.12 | 30.72 | 30.76 | 15,414,817 | -0.37(-1.18%) |
May 05, 2006 | 30.63 | 31.22 | 30.48 | 31.12 | 25,928,142 | +0.64(+2.10%) |
May 04, 2006 | 30.36 | 30.56 | 30.36 | 30.48 | 15,814,731 | +0.15(+0.51%) |
May 03, 2006 | 30.42 | 30.49 | 30.17 | 30.33 | 23,367,674 | -0.03(-0.09%) |
May 02, 2006 | 30.02 | 30.36 | 29.96 | 30.36 | 19,432,842 | +0.48(+1.61%) |
May 01, 2006 | 30.27 | 30.42 | 29.84 | 29.87 | 24,335,232 | -0.40(-1.32%) |
Apr 28, 2006 | 29.42 | 30.62 | 29.42 | 30.27 | 42,363,128 | +0.95(+3.25%) |
Apr 27, 2006 | 28.46 | 29.39 | 28.37 | 29.32 | 26,178,764 | +0.86(+3.02%) |
Apr 26, 2006 | 28.28 | 28.51 | 28.13 | 28.46 | 15,960,277 | +0.33(+1.16%) |
Apr 25, 2006 | 28.37 | 28.57 | 28.09 | 28.13 | 17,461,002 | -0.34(-1.19%) |
Apr 24, 2006 | 28.36 | 28.54 | 28.13 | 28.47 | 14,203,684 | +0.12(+0.42%) |
Apr 21, 2006 | 28.61 | 28.61 | 28.29 | 28.35 | 20,584,916 | -0.07(-0.23%) |
Apr 20, 2006 | 28.35 | 28.65 | 28.27 | 28.42 | 12,644,800 | -0.01(-0.05%) |
Apr 19, 2006 | 28.29 | 28.68 | 28.22 | 28.43 | 14,162,014 | +0.01(+0.05%) |
Apr 18, 2006 | 28.17 | 28.52 | 28.07 | 28.42 | 16,606,914 | +0.40(+1.43%) |
Apr 17, 2006 | 28.21 | 28.27 | 27.91 | 28.02 | 11,970,732 | -0.13(-0.45%) |
Apr 13, 2006 | 27.95 | 28.30 | 27.96 | 28.15 | 9,822,620 | +0.19(+0.69%) |
Apr 12, 2006 | 27.91 | 28.01 | 27.82 | 27.95 | 8,804,548 | +0.19(+0.70%) |
Apr 11, 2006 | 28.02 | 28.25 | 27.67 | 27.76 | 13,233,129 | -0.18(-0.64%) |
Apr 10, 2006 | 27.97 | 28.19 | 27.81 | 27.94 | 11,106,001 | +0.12(+0.43%) |
Apr 07, 2006 | 28.19 | 28.31 | 27.77 | 27.82 | 16,119,313 | -0.39(-1.40%) |
Apr 06, 2006 | 28.28 | 28.33 | 28.03 | 28.21 | 9,333,220 | -0.17(-0.59%) |
Apr 05, 2006 | 28.13 | 28.46 | 28.05 | 28.38 | 14,321,650 | +0.18(+0.64%) |
Apr 04, 2006 | 27.77 | 28.33 | 27.69 | 28.20 | 21,000,120 | +0.23(+0.81%) |
Apr 03, 2006 | 27.99 | 28.33 | 27.94 | 27.97 | 16,123,960 | +0.19(+0.70%) |
Mar 31, 2006 | 27.87 | 27.98 | 27.69 | 27.78 | 15,545,823 | +0.07(+0.26%) |
Mar 30, 2006 | 27.71 | 28.05 | 27.43 | 27.71 | 13,975,247 | -0.10(-0.36%) |
Mar 29, 2006 | 27.84 | 28.07 | 27.56 | 27.81 | 11,725,957 | +0.08(+0.29%) |
Mar 28, 2006 | 27.97 | 28.16 | 27.69 | 27.73 | 23,327,354 | -0.37(-1.31%) |
Mar 27, 2006 | 27.93 | 28.15 | 27.87 | 28.09 | 11,745,893 | +0.01(+0.02%) |
Mar 24, 2006 | 28.01 | 28.31 | 27.96 | 28.09 | 10,811,462 | +0.04(+0.14%) |
Mar 23, 2006 | 28.05 | 28.15 | 27.90 | 28.05 | 19,466,268 | -0.01(-0.02%) |
Mar 22, 2006 | 27.48 | 28.15 | 27.35 | 28.05 | 20,259,650 | +0.57(+2.06%) |
Mar 21, 2006 | 27.53 | 27.83 | 27.38 | 27.49 | 20,195,946 | -0.17(-0.60%) |
Mar 20, 2006 | 27.56 | 27.72 | 27.45 | 27.65 | 14,116,896 | +0.03(+0.12%) |
Mar 17, 2006 | 27.59 | 27.69 | 27.52 | 27.62 | 19,549,458 | +0.05(+0.19%) |
Mar 16, 2006 | 27.63 | 27.71 | 27.53 | 27.57 | 15,057,623 | +0.07(+0.24%) |
Mar 15, 2006 | 27.46 | 27.58 | 27.35 | 27.50 | 21,001,768 | -0.11(-0.39%) |
Mar 14, 2006 | 27.53 | 27.69 | 27.52 | 27.61 | 24,338,080 | +0.21(+0.78%) |
Mar 13, 2006 | 27.65 | 27.67 | 27.34 | 27.39 | 15,927,750 | -0.05(-0.17%) |
Mar 10, 2006 | 27.39 | 27.62 | 27.27 | 27.44 | 16,751,560 | +0.05(+0.19%) |
Mar 09, 2006 | 27.69 | 27.85 | 27.33 | 27.39 | 14,640,771 | -0.37(-1.32%) |
Mar 08, 2006 | 27.68 | 27.85 | 27.49 | 27.75 | 13,710,837 | +0.08(+0.29%) |
Mar 07, 2006 | 27.51 | 27.79 | 27.37 | 27.67 | 14,151,821 | +0.05(+0.19%) |
Mar 06, 2006 | 27.67 | 27.89 | 27.45 | 27.62 | 11,059,384 | -0.13(-0.46%) |
Mar 03, 2006 | 27.69 | 28.08 | 27.64 | 27.75 | 18,422,714 | -0.05(-0.17%) |
Mar 02, 2006 | 27.77 | 27.91 | 27.60 | 27.79 | 16,397,963 | +0.02(+0.07%) |
Mar 01, 2006 | 27.49 | 27.98 | 27.44 | 27.77 | 15,787,750 | +0.33(+1.19%) |
Feb 28, 2006 | 27.74 | 27.75 | 27.33 | 27.45 | 17,561,730 | -0.29(-1.06%) |
Feb 27, 2006 | 27.72 | 27.99 | 27.72 | 27.74 | 12,803,686 | -0.05(-0.19%) |
Feb 24, 2006 | 27.31 | 27.91 | 27.27 | 27.79 | 13,931,479 | +0.37(+1.34%) |
Feb 23, 2006 | 27.53 | 27.73 | 27.35 | 27.43 | 13,099,874 | -0.20(-0.72%) |
Feb 22, 2006 | 27.28 | 27.72 | 27.18 | 27.63 | 19,712,990 | +0.47(+1.74%) |
Feb 21, 2006 | 27.11 | 27.32 | 27.05 | 27.15 | 10,978,892 | -0.05(-0.20%) |
Feb 17, 2006 | 27.13 | 27.23 | 26.95 | 27.21 | 17,265,542 | -0.03(-0.10%) |
Feb 16, 2006 | 26.99 | 27.23 | 26.85 | 27.23 | 17,345,586 | +0.33(+1.24%) |
Feb 15, 2006 | 26.67 | 27.02 | 26.67 | 26.90 | 19,014,940 | +0.15(+0.55%) |
Feb 14, 2006 | 26.46 | 26.91 | 26.45 | 26.75 | 19,342,306 | +0.22(+0.83%) |
Feb 13, 2006 | 26.53 | 26.89 | 26.43 | 26.53 | 11,679,041 | -0.10(-0.38%) |
Feb 10, 2006 | 26.43 | 26.67 | 26.21 | 26.63 | 13,176,319 | +0.10(+0.38%) |
Feb 09, 2006 | 26.37 | 26.71 | 26.31 | 26.53 | 12,735,335 | +0.11(+0.43%) |
Feb 08, 2006 | 26.21 | 26.43 | 26.19 | 26.42 | 15,087,152 | +0.23(+0.87%) |
Feb 07, 2006 | 26.15 | 26.42 | 26.05 | 26.19 | 12,879,682 | -0.12(-0.46%) |
Feb 06, 2006 | 26.29 | 26.42 | 26.23 | 26.31 | 9,880,628 | -0.06(-0.23%) |
Feb 03, 2006 | 26.32 | 26.75 | 26.29 | 26.37 | 15,649,849 | -0.31(-1.15%) |
Feb 02, 2006 | 26.61 | 26.79 | 26.41 | 26.68 | 15,452,590 | +0.07(+0.28%) |
Feb 01, 2006 | 26.61 | 26.83 | 26.47 | 26.61 | 17,132,438 | +0.09(+0.33%) |
Jan 31, 2006 | 26.71 | 26.81 | 26.51 | 26.52 | 23,356,434 | -0.07(-0.25%) |
Jan 30, 2006 | 26.37 | 26.67 | 26.30 | 26.59 | 13,043,215 | +0.07(+0.25%) |
Jan 27, 2006 | 26.19 | 26.71 | 26.13 | 26.52 | 19,380,228 | +0.11(+0.40%) |
Jan 26, 2006 | 25.83 | 26.56 | 25.83 | 26.41 | 24,264,484 | +0.74(+2.88%) |
Jan 25, 2006 | 25.46 | 25.81 | 25.39 | 25.67 | 21,357,764 | +0.25(+0.97%) |
Jan 24, 2006 | 25.53 | 25.71 | 25.41 | 25.42 | 14,661,756 | -0.11(-0.42%) |
Jan 23, 2006 | 25.44 | 25.82 | 25.33 | 25.53 | 19,744,318 | +0.15(+0.58%) |
Jan 20, 2006 | 25.89 | 25.90 | 25.27 | 25.38 | 31,338,370 | -0.67(-2.59%) |
Jan 19, 2006 | 26.25 | 26.33 | 25.89 | 26.06 | 18,124,728 | -0.15(-0.56%) |
Jan 18, 2006 | 26.09 | 26.49 | 25.99 | 26.21 | 26,843,538 | -0.29(-1.08%) |
Jan 17, 2006 | 26.34 | 26.57 | 26.29 | 26.49 | 14,900,985 | -0.14(-0.53%) |
Jan 13, 2006 | 26.54 | 26.71 | 26.45 | 26.63 | 16,430,040 | -0.02(-0.08%) |
Jan 12, 2006 | 26.85 | 26.97 | 26.62 | 26.65 | 18,332,478 | -0.50(-1.84%) |
Jan 11, 2006 | 27.17 | 27.27 | 27.09 | 27.15 | 18,486,418 | -0.02(-0.07%) |
Jan 10, 2006 | 27.02 | 27.19 | 26.73 | 27.17 | 24,904,526 | +0.04(+0.15%) |
Jan 09, 2006 | 26.61 | 27.17 | 26.61 | 27.13 | 24,845,018 | +0.43(+1.62%) |
Jan 06, 2006 | 26.63 | 26.85 | 26.39 | 26.70 | 11,941,803 | +0.19(+0.70%) |
Jan 05, 2006 | 26.43 | 26.56 | 26.35 | 26.51 | 12,155,400 | +0.08(+0.30%) |
Jan 04, 2006 | 26.54 | 26.78 | 26.30 | 26.43 | 20,222,776 | -0.38(-1.42%) |
Jan 03, 2006 | 26.61 | 26.93 | 26.22 | 26.81 | 19,245,026 | +0.33(+1.26%) |
Dec 30, 2005 | 26.49 | 26.55 | 26.34 | 26.48 | 12,842,508 | -0.11(-0.43%) |
Dec 29, 2005 | 26.63 | 26.72 | 26.55 | 26.59 | 11,077,072 | -0.03(-0.13%) |
Dec 28, 2005 | 26.76 | 26.84 | 26.57 | 26.63 | 14,280,279 | -0.13(-0.47%) |
Dec 27, 2005 | 26.95 | 27.06 | 26.67 | 26.75 | 11,620,283 | -0.07(-0.25%) |
Dec 23, 2005 | 26.77 | 26.97 | 26.69 | 26.82 | 10,501,334 | +0.10(+0.37%) |
Dec 22, 2005 | 26.65 | 26.76 | 26.59 | 26.72 | 15,210,064 | +0.15(+0.55%) |
Dec 21, 2005 | 26.46 | 26.67 | 26.42 | 26.57 | 17,423,980 | +0.15(+0.58%) |
Dec 20, 2005 | 26.48 | 26.54 | 26.30 | 26.42 | 11,475,037 | +0.00(+0.00%) |
Dec 19, 2005 | 26.55 | 26.63 | 26.35 | 26.42 | 23,388,060 | -0.13(-0.48%) |
Dec 16, 2005 | 26.41 | 26.61 | 26.45 | 26.55 | 18,086,504 | +0.14(+0.53%) |
Dec 15, 2005 | 26.39 | 26.52 | 26.29 | 26.41 | 13,096,127 | +0.02(+0.08%) |
Dec 14, 2005 | 26.29 | 26.50 | 26.19 | 26.39 | 12,757,669 | +0.09(+0.36%) |
Dec 13, 2005 | 26.03 | 26.41 | 26.02 | 26.29 | 15,925,651 | +0.17(+0.66%) |
Dec 12, 2005 | 26.11 | 26.21 | 25.95 | 26.12 | 12,011,803 | +0.02(+0.08%) |
Dec 09, 2005 | 25.79 | 26.22 | 25.79 | 26.10 | 12,736,534 | +0.31(+1.22%) |
Dec 08, 2005 | 25.66 | 25.95 | 25.63 | 25.79 | 12,880,131 | +0.12(+0.47%) |
Dec 07, 2005 | 25.92 | 25.95 | 25.57 | 25.66 | 14,484,133 | -0.25(-0.98%) |
Dec 06, 2005 | 26.12 | 26.21 | 25.88 | 25.92 | 18,540,980 | +0.00(+0.00%) |
Dec 05, 2005 | 25.91 | 25.94 | 25.73 | 25.92 | 9,917,052 | -0.09(-0.36%) |
Dec 02, 2005 | 25.73 | 26.07 | 25.61 | 26.01 | 14,724,861 | +0.28(+1.09%) |
Dec 01, 2005 | 25.52 | 25.87 | 25.62 | 25.73 | 18,275,070 | +0.21(+0.84%) |
Nov 30, 2005 | 26.07 | 26.09 | 25.50 | 25.52 | 19,215,048 | -0.47(-1.82%) |
Nov 29, 2005 | 25.93 | 26.14 | 25.89 | 25.99 | 15,416,616 | +0.04(+0.15%) |
Nov 28, 2005 | 25.93 | 26.12 | 25.85 | 25.95 | 17,018,670 | +0.03(+0.10%) |
Nov 25, 2005 | 26.01 | 26.01 | 25.85 | 25.93 | 5,658,899 | +0.05(+0.21%) |
Nov 23, 2005 | 25.49 | 26.01 | 25.44 | 25.87 | 17,961,794 | +0.39(+1.52%) |
Nov 22, 2005 | 25.13 | 25.52 | 25.03 | 25.48 | 17,239,162 | +0.25(+1.00%) |
Nov 21, 2005 | 25.35 | 25.39 | 25.20 | 25.23 | 15,939,741 | -0.14(-0.55%) |
Nov 18, 2005 | 25.35 | 25.44 | 25.10 | 25.37 | 22,312,880 | +0.07(+0.26%) |
Nov 17, 2005 | 25.15 | 25.35 | 25.15 | 25.30 | 14,365,568 | +0.08(+0.32%) |
Nov 16, 2005 | 25.29 | 25.32 | 24.98 | 25.22 | 16,427,792 | +0.05(+0.21%) |
Nov 15, 2005 | 25.44 | 25.52 | 25.12 | 25.17 | 15,030,792 | -0.27(-1.05%) |
Nov 14, 2005 | 25.38 | 25.50 | 25.34 | 25.44 | 13,079,489 | -0.09(-0.34%) |
Nov 11, 2005 | 25.57 | 25.61 | 25.34 | 25.52 | 12,285,057 | -0.04(-0.16%) |
Nov 10, 2005 | 25.18 | 25.62 | 25.14 | 25.57 | 24,977,522 | +0.40(+1.59%) |
Nov 09, 2005 | 24.92 | 25.17 | 24.82 | 25.16 | 16,970,854 | +0.25(+1.02%) |
Nov 08, 2005 | 24.98 | 25.07 | 24.85 | 24.91 | 11,695,229 | -0.23(-0.90%) |
Nov 07, 2005 | 24.90 | 25.17 | 24.94 | 25.14 | 12,923,900 | +0.25(+0.99%) |
Nov 04, 2005 | 24.75 | 24.91 | 24.72 | 24.89 | 16,904,002 | +0.15(+0.59%) |
Nov 03, 2005 | 24.86 | 25.01 | 24.67 | 24.74 | 15,533,232 | -0.07(-0.30%) |
Nov 02, 2005 | 24.58 | 25.01 | 24.48 | 24.82 | 19,419,202 | +0.23(+0.95%) |