Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.01 | 37.15 | 36.50 | 36.55 | 1,486,344 | -0.45(-1.23%) |
Dec 28, 2006 | 37.21 | 37.31 | 36.78 | 37.01 | 1,507,008 | -0.19(-0.52%) |
Dec 27, 2006 | 37.08 | 37.49 | 37.05 | 37.20 | 2,624,082 | +0.83(+2.29%) |
Dec 26, 2006 | 36.37 | 36.63 | 36.23 | 36.37 | 780,810 | -0.05(-0.14%) |
Dec 22, 2006 | 37.01 | 37.20 | 36.23 | 36.42 | 2,335,051 | -0.14(-0.39%) |
Dec 21, 2006 | 36.14 | 36.73 | 35.61 | 36.56 | 4,894,055 | +0.75(+2.10%) |
Dec 20, 2006 | 35.73 | 36.05 | 35.63 | 35.81 | 2,756,386 | -0.03(-0.08%) |
Dec 19, 2006 | 36.02 | 36.02 | 35.46 | 35.84 | 2,826,295 | +0.01(+0.04%) |
Dec 18, 2006 | 35.67 | 36.05 | 35.41 | 35.82 | 1,775,911 | +0.28(+0.80%) |
Dec 15, 2006 | 35.62 | 35.70 | 35.52 | 35.54 | 3,943,368 | -0.08(-0.23%) |
Dec 14, 2006 | 35.68 | 36.02 | 35.59 | 35.62 | 2,367,926 | +0.04(+0.13%) |
Dec 13, 2006 | 35.55 | 35.62 | 35.22 | 35.58 | 1,983,895 | +0.22(+0.61%) |
Dec 12, 2006 | 35.36 | 35.62 | 35.09 | 35.36 | 2,819,318 | -0.07(-0.21%) |
Dec 11, 2006 | 35.37 | 35.57 | 35.18 | 35.44 | 2,220,191 | +0.19(+0.55%) |
Dec 08, 2006 | 35.27 | 35.52 | 35.15 | 35.24 | 1,771,483 | -0.07(-0.19%) |
Dec 07, 2006 | 35.34 | 35.64 | 35.22 | 35.31 | 2,659,237 | -0.48(-1.33%) |
Dec 06, 2006 | 35.63 | 35.83 | 35.50 | 35.79 | 2,519,821 | +0.25(+0.69%) |
Dec 05, 2006 | 35.41 | 35.80 | 35.30 | 35.54 | 3,223,611 | +0.10(+0.29%) |
Dec 04, 2006 | 35.38 | 35.75 | 35.25 | 35.44 | 5,436,691 | +0.34(+0.98%) |
Dec 01, 2006 | 35.44 | 35.99 | 34.89 | 35.09 | 6,337,863 | -1.42(-3.88%) |
Nov 30, 2006 | 36.11 | 36.71 | 35.86 | 36.51 | 2,757,862 | +0.24(+0.66%) |
Nov 29, 2006 | 36.51 | 36.56 | 36.10 | 36.27 | 3,694,727 | -0.16(-0.43%) |
Nov 28, 2006 | 36.97 | 36.99 | 36.36 | 36.43 | 3,813,479 | -0.59(-1.59%) |
Nov 27, 2006 | 37.81 | 37.95 | 36.58 | 37.02 | 3,679,699 | -0.63(-1.66%) |
Nov 24, 2006 | 37.38 | 38.00 | 37.38 | 37.64 | 890,303 | -0.05(-0.14%) |
Nov 22, 2006 | 37.49 | 37.80 | 37.49 | 37.69 | 1,857,763 | +0.16(+0.42%) |
Nov 21, 2006 | 37.37 | 37.63 | 37.34 | 37.54 | 2,432,468 | +0.34(+0.92%) |
Nov 20, 2006 | 37.41 | 37.60 | 37.17 | 37.20 | 2,880,774 | +0.04(+0.10%) |
Nov 17, 2006 | 37.20 | 37.28 | 37.04 | 37.16 | 1,658,769 | -0.03(-0.08%) |
Nov 16, 2006 | 37.06 | 37.26 | 36.93 | 37.19 | 2,676,413 | +0.16(+0.42%) |
Nov 15, 2006 | 36.56 | 37.05 | 36.56 | 37.03 | 2,845,886 | +0.40(+1.08%) |
Nov 14, 2006 | 36.52 | 36.80 | 36.44 | 36.64 | 3,170,743 | +0.32(+0.88%) |
Nov 13, 2006 | 35.99 | 36.49 | 35.76 | 36.32 | 4,511,097 | +0.34(+0.93%) |
Nov 10, 2006 | 36.22 | 36.22 | 35.73 | 35.98 | 2,605,564 | +0.08(+0.23%) |
Nov 09, 2006 | 36.58 | 36.58 | 35.81 | 35.90 | 2,205,297 | -0.54(-1.47%) |
Nov 08, 2006 | 36.04 | 36.58 | 35.94 | 36.44 | 1,845,284 | +0.39(+1.10%) |
Nov 07, 2006 | 35.88 | 36.21 | 35.65 | 36.04 | 1,893,053 | +0.16(+0.46%) |
Nov 06, 2006 | 35.53 | 36.06 | 35.44 | 35.88 | 2,197,648 | +0.57(+1.63%) |
Nov 03, 2006 | 35.98 | 35.98 | 35.27 | 35.30 | 3,657,022 | -0.61(-1.70%) |
Nov 02, 2006 | 36.15 | 36.15 | 35.79 | 35.91 | 3,488,757 | -0.57(-1.57%) |
Nov 01, 2006 | 36.43 | 36.70 | 36.41 | 36.49 | 2,540,486 | +0.10(+0.29%) |
Oct 31, 2006 | 36.88 | 36.99 | 36.35 | 36.38 | 2,672,924 | -0.35(-0.95%) |
Oct 30, 2006 | 36.38 | 36.86 | 36.11 | 36.73 | 2,736,259 | +0.36(+0.98%) |
Oct 27, 2006 | 36.44 | 36.67 | 36.17 | 36.38 | 2,163,029 | -0.48(-1.31%) |
Oct 26, 2006 | 36.11 | 36.95 | 35.98 | 36.86 | 4,165,307 | +0.77(+2.13%) |
Oct 25, 2006 | 35.91 | 36.14 | 35.62 | 36.09 | 4,451,385 | +0.22(+0.62%) |
Oct 24, 2006 | 35.85 | 36.01 | 35.65 | 35.87 | 2,485,336 | -0.20(-0.56%) |
Oct 23, 2006 | 35.66 | 36.09 | 35.56 | 36.07 | 1,927,135 | +0.24(+0.67%) |
Oct 20, 2006 | 35.96 | 35.99 | 35.70 | 35.83 | 2,153,636 | +0.05(+0.15%) |
Oct 19, 2006 | 35.79 | 35.94 | 35.56 | 35.78 | 2,023,210 | -0.10(-0.27%) |
Oct 18, 2006 | 35.43 | 36.07 | 35.43 | 35.88 | 4,544,642 | +0.45(+1.26%) |
Oct 17, 2006 | 35.38 | 35.50 | 35.15 | 35.43 | 3,164,839 | -0.17(-0.48%) |
Oct 16, 2006 | 35.62 | 35.86 | 35.43 | 35.60 | 3,090,233 | -0.13(-0.38%) |
Oct 13, 2006 | 35.94 | 35.94 | 35.16 | 35.73 | 3,759,806 | +0.38(+1.08%) |
Oct 12, 2006 | 35.28 | 35.50 | 35.03 | 35.35 | 3,391,474 | +0.31(+0.87%) |
Oct 11, 2006 | 35.27 | 35.35 | 34.83 | 35.05 | 4,246,085 | -0.69(-1.92%) |
Oct 10, 2006 | 35.28 | 35.85 | 35.10 | 35.73 | 5,427,432 | -0.26(-0.72%) |
Oct 09, 2006 | 35.82 | 36.09 | 35.63 | 36.00 | 2,706,872 | -0.05(-0.14%) |
Oct 06, 2006 | 35.78 | 36.13 | 35.68 | 36.05 | 3,077,217 | +0.07(+0.21%) |
Oct 05, 2006 | 36.03 | 36.13 | 35.59 | 35.97 | 4,805,897 | -0.35(-0.96%) |
Oct 04, 2006 | 35.75 | 36.33 | 35.74 | 36.32 | 4,497,678 | +0.53(+1.48%) |
Oct 03, 2006 | 35.14 | 35.84 | 34.92 | 35.79 | 4,800,395 | +0.66(+1.89%) |
Oct 02, 2006 | 35.42 | 35.42 | 35.00 | 35.13 | 3,732,164 | +0.08(+0.23%) |
Sep 29, 2006 | 34.95 | 35.30 | 34.83 | 35.05 | 3,242,128 | +0.07(+0.21%) |
Sep 28, 2006 | 34.80 | 35.20 | 34.73 | 34.97 | 4,571,479 | +0.42(+1.23%) |
Sep 27, 2006 | 34.48 | 34.91 | 34.38 | 34.55 | 4,643,804 | +0.02(+0.06%) |
Sep 26, 2006 | 34.10 | 34.53 | 33.86 | 34.53 | 5,292,981 | +0.19(+0.56%) |
Sep 25, 2006 | 33.72 | 34.42 | 33.28 | 34.33 | 5,712,168 | +1.02(+3.06%) |
Sep 22, 2006 | 33.35 | 33.53 | 33.18 | 33.31 | 4,372,888 | -0.04(-0.11%) |
Sep 21, 2006 | 33.31 | 34.34 | 33.07 | 33.35 | 12,855,533 | +0.87(+2.68%) |
Sep 20, 2006 | 32.12 | 32.51 | 32.05 | 32.48 | 5,410,122 | +0.57(+1.77%) |
Sep 19, 2006 | 31.87 | 32.20 | 31.58 | 31.91 | 5,263,595 | +0.04(+0.14%) |
Sep 18, 2006 | 32.43 | 32.65 | 31.87 | 31.87 | 4,502,911 | -0.78(-2.40%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.19 | 32.65 | 5,700,226 | +0.17(+0.53%) |
Sep 14, 2006 | 32.54 | 32.66 | 32.37 | 32.48 | 3,829,313 | -0.20(-0.62%) |
Sep 13, 2006 | 32.90 | 33.09 | 32.45 | 32.68 | 7,272,716 | -0.68(-2.03%) |
Sep 12, 2006 | 32.49 | 33.36 | 32.42 | 33.36 | 8,656,143 | +1.30(+4.04%) |
Sep 11, 2006 | 31.75 | 32.17 | 31.67 | 32.06 | 4,437,699 | +0.25(+0.77%) |
Sep 08, 2006 | 31.38 | 31.90 | 31.30 | 31.81 | 3,474,802 | +0.44(+1.40%) |
Sep 07, 2006 | 31.32 | 31.45 | 31.13 | 31.38 | 3,397,915 | +0.05(+0.17%) |
Sep 06, 2006 | 31.14 | 31.40 | 31.02 | 31.32 | 3,436,694 | +0.19(+0.60%) |
Sep 05, 2006 | 31.55 | 31.66 | 31.03 | 31.14 | 3,165,510 | -0.19(-0.59%) |
Sep 01, 2006 | 31.30 | 31.67 | 31.30 | 31.32 | 4,106,669 | +0.10(+0.31%) |
Aug 31, 2006 | 30.94 | 31.39 | 30.76 | 31.23 | 6,275,066 | +0.98(+3.23%) |
Aug 30, 2006 | 30.26 | 30.50 | 30.06 | 30.25 | 3,047,429 | -0.01(-0.02%) |
Aug 29, 2006 | 29.79 | 30.27 | 29.77 | 30.26 | 4,346,320 | +0.65(+2.19%) |
Aug 28, 2006 | 29.06 | 29.74 | 29.06 | 29.61 | 2,342,566 | +0.53(+1.82%) |
Aug 25, 2006 | 29.03 | 29.14 | 28.91 | 29.08 | 1,968,061 | +0.05(+0.18%) |
Aug 24, 2006 | 29.24 | 29.27 | 28.94 | 29.03 | 3,342,229 | -0.20(-0.69%) |
Aug 23, 2006 | 29.01 | 29.28 | 28.99 | 29.23 | 2,542,633 | -0.19(-0.66%) |
Aug 22, 2006 | 29.40 | 29.50 | 29.31 | 29.42 | 2,751,421 | -0.16(-0.55%) |
Aug 21, 2006 | 29.70 | 29.74 | 29.50 | 29.59 | 2,546,658 | -0.13(-0.45%) |
Aug 18, 2006 | 29.65 | 29.74 | 29.24 | 29.72 | 3,878,961 | +0.07(+0.25%) |
Aug 17, 2006 | 29.14 | 29.80 | 29.06 | 29.65 | 7,255,406 | +1.13(+3.97%) |
Aug 16, 2006 | 27.65 | 28.54 | 27.61 | 28.51 | 4,797,443 | +0.80(+2.90%) |
Aug 15, 2006 | 27.72 | 27.96 | 27.59 | 27.71 | 6,183,553 | +0.33(+1.20%) |
Aug 14, 2006 | 27.92 | 28.01 | 27.34 | 27.38 | 5,948,062 | -0.63(-2.26%) |
Aug 11, 2006 | 28.19 | 28.36 | 27.99 | 28.01 | 3,336,459 | -0.24(-0.84%) |
Aug 10, 2006 | 28.02 | 28.38 | 27.97 | 28.25 | 3,749,340 | +0.23(+0.82%) |
Aug 09, 2006 | 28.41 | 28.61 | 27.95 | 28.02 | 4,609,050 | -0.14(-0.50%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.14 | 28.16 | 3,392,816 | -0.13(-0.45%) |
Aug 07, 2006 | 28.72 | 28.75 | 28.21 | 28.29 | 2,706,604 | -0.40(-1.40%) |
Aug 04, 2006 | 28.86 | 29.03 | 28.57 | 28.69 | 3,067,422 | +0.14(+0.50%) |
Aug 03, 2006 | 28.59 | 28.90 | 28.39 | 28.55 | 5,491,169 | -0.16(-0.55%) |
Aug 02, 2006 | 28.70 | 28.88 | 28.59 | 28.71 | 4,029,782 | +0.31(+1.10%) |
Aug 01, 2006 | 29.04 | 29.04 | 28.28 | 28.39 | 6,180,333 | -0.64(-2.21%) |
Jul 31, 2006 | 29.59 | 29.82 | 28.96 | 29.04 | 4,698,953 | -0.55(-1.86%) |
Jul 28, 2006 | 29.62 | 29.77 | 29.45 | 29.59 | 3,535,318 | +0.06(+0.20%) |
Jul 27, 2006 | 30.07 | 30.07 | 29.30 | 29.53 | 7,933,701 | -0.29(-0.97%) |
Jul 26, 2006 | 30.29 | 30.30 | 29.74 | 29.82 | 6,369,799 | -0.56(-1.84%) |
Jul 25, 2006 | 29.74 | 30.60 | 29.67 | 30.38 | 6,934,978 | +0.71(+2.39%) |
Jul 24, 2006 | 29.50 | 29.68 | 29.35 | 29.67 | 4,113,244 | +0.18(+0.61%) |
Jul 21, 2006 | 29.73 | 30.00 | 29.22 | 29.49 | 6,730,349 | -0.13(-0.45%) |
Jul 20, 2006 | 29.98 | 30.03 | 29.53 | 29.62 | 4,124,784 | -0.55(-1.83%) |
Jul 19, 2006 | 29.14 | 30.26 | 29.26 | 30.18 | 5,610,055 | +1.04(+3.58%) |
Jul 18, 2006 | 29.11 | 29.27 | 28.87 | 29.13 | 3,492,379 | -0.11(-0.38%) |
Jul 17, 2006 | 29.36 | 29.55 | 29.01 | 29.24 | 5,186,439 | -0.36(-1.21%) |
Jul 14, 2006 | 29.59 | 29.78 | 29.30 | 29.60 | 4,397,175 | +0.06(+0.20%) |
Jul 13, 2006 | 29.89 | 30.15 | 29.50 | 29.54 | 6,357,186 | -0.60(-2.00%) |
Jul 12, 2006 | 31.00 | 31.04 | 30.13 | 30.15 | 4,302,845 | -0.91(-2.93%) |
Jul 11, 2006 | 31.12 | 31.18 | 30.80 | 31.05 | 2,785,369 | -0.14(-0.45%) |
Jul 10, 2006 | 31.08 | 31.33 | 31.05 | 31.20 | 3,141,759 | +0.11(+0.36%) |
Jul 07, 2006 | 31.25 | 31.40 | 30.94 | 31.08 | 4,544,911 | -0.16(-0.52%) |
Jul 06, 2006 | 31.08 | 31.39 | 31.08 | 31.25 | 3,615,157 | +0.17(+0.55%) |
Jul 05, 2006 | 31.35 | 31.35 | 30.81 | 31.08 | 3,597,311 | -0.28(-0.88%) |
Jul 03, 2006 | 31.20 | 31.40 | 31.10 | 31.35 | 1,451,054 | +0.25(+0.79%) |
Jun 30, 2006 | 30.73 | 31.14 | 30.73 | 31.11 | 3,946,991 | +0.50(+1.63%) |
Jun 29, 2006 | 30.26 | 30.61 | 30.17 | 30.61 | 3,227,368 | +0.28(+0.91%) |
Jun 28, 2006 | 30.47 | 30.51 | 30.17 | 30.33 | 3,730,823 | -0.16(-0.51%) |
Jun 27, 2006 | 30.61 | 30.64 | 30.31 | 30.49 | 3,436,023 | -0.12(-0.39%) |
Jun 26, 2006 | 30.33 | 30.70 | 30.27 | 30.61 | 2,535,923 | +0.21(+0.69%) |
Jun 23, 2006 | 30.42 | 30.79 | 30.20 | 30.40 | 2,914,185 | -0.12(-0.39%) |
Jun 22, 2006 | 30.77 | 30.91 | 30.46 | 30.52 | 5,016,027 | -0.41(-1.33%) |
Jun 21, 2006 | 30.35 | 31.04 | 30.34 | 30.93 | 4,952,961 | +0.64(+2.12%) |
Jun 20, 2006 | 30.78 | 30.82 | 30.29 | 30.29 | 5,014,819 | -0.60(-1.95%) |
Jun 19, 2006 | 29.81 | 31.05 | 29.81 | 30.89 | 9,610,049 | +0.94(+3.14%) |
Jun 16, 2006 | 27.98 | 30.18 | 27.74 | 29.95 | 18,681,622 | +1.51(+5.29%) |
Jun 15, 2006 | 28.02 | 28.68 | 28.02 | 28.45 | 6,323,506 | +0.42(+1.52%) |
Jun 14, 2006 | 27.43 | 28.10 | 27.35 | 28.02 | 7,696,063 | +0.44(+1.59%) |
Jun 13, 2006 | 27.13 | 27.61 | 27.13 | 27.58 | 7,465,134 | +0.45(+1.65%) |
Jun 12, 2006 | 27.83 | 27.84 | 27.13 | 27.13 | 7,273,387 | -0.64(-2.31%) |
Jun 09, 2006 | 27.95 | 28.01 | 27.75 | 27.78 | 5,905,392 | -0.10(-0.35%) |
Jun 08, 2006 | 28.45 | 28.45 | 27.84 | 27.87 | 10,256,945 | -0.78(-2.73%) |
Jun 07, 2006 | 28.47 | 28.92 | 28.45 | 28.65 | 5,553,832 | -0.04(-0.13%) |
Jun 06, 2006 | 28.99 | 29.00 | 28.39 | 28.69 | 6,299,621 | -0.61(-2.09%) |
Jun 05, 2006 | 29.77 | 29.88 | 29.28 | 29.30 | 3,351,756 | -0.61(-2.04%) |
Jun 02, 2006 | 29.97 | 30.08 | 29.74 | 29.91 | 4,058,229 | +0.02(+0.07%) |
Jun 01, 2006 | 29.61 | 29.94 | 29.42 | 29.89 | 4,412,472 | +0.15(+0.50%) |
May 31, 2006 | 29.70 | 29.97 | 29.50 | 29.74 | 6,948,933 | +0.04(+0.15%) |
May 30, 2006 | 29.81 | 29.84 | 29.33 | 29.70 | 5,862,185 | -0.19(-0.62%) |
May 26, 2006 | 29.79 | 29.92 | 29.59 | 29.88 | 4,835,283 | -0.01(-0.02%) |
May 25, 2006 | 30.00 | 30.03 | 29.77 | 29.89 | 6,832,462 | -0.27(-0.89%) |
May 24, 2006 | 30.09 | 30.28 | 29.85 | 30.16 | 6,399,722 | +0.15(+0.50%) |
May 23, 2006 | 30.44 | 30.86 | 30.01 | 30.01 | 8,618,571 | -0.60(-1.97%) |
May 22, 2006 | 29.74 | 30.79 | 29.74 | 30.61 | 8,110,286 | +0.28(+0.91%) |
May 19, 2006 | 30.24 | 30.46 | 30.00 | 30.34 | 10,049,364 | +0.13(+0.42%) |
May 18, 2006 | 30.11 | 31.11 | 30.03 | 30.21 | 11,948,858 | -0.37(-1.19%) |
May 17, 2006 | 30.44 | 31.08 | 30.44 | 30.58 | 19,962,802 | -1.17(-3.69%) |
May 16, 2006 | 32.94 | 32.94 | 30.82 | 31.75 | 36,344,660 | -2.94(-8.47%) |
May 15, 2006 | 35.02 | 35.41 | 34.42 | 34.68 | 4,712,371 | -0.09(-0.26%) |
May 12, 2006 | 35.43 | 35.64 | 34.74 | 34.77 | 4,123,039 | -0.66(-1.87%) |
May 11, 2006 | 36.03 | 36.11 | 35.43 | 35.44 | 4,573,089 | -0.43(-1.20%) |
May 10, 2006 | 36.25 | 36.41 | 35.79 | 35.87 | 4,309,151 | -0.25(-0.68%) |
May 09, 2006 | 36.52 | 36.74 | 36.06 | 36.11 | 4,680,570 | -0.17(-0.47%) |
May 08, 2006 | 36.52 | 36.72 | 36.23 | 36.29 | 5,309,619 | +0.31(+0.87%) |
May 05, 2006 | 36.14 | 36.31 | 35.91 | 35.97 | 3,639,041 | +0.10(+0.29%) |
May 04, 2006 | 35.59 | 35.99 | 35.56 | 35.87 | 3,113,849 | +0.61(+1.73%) |
May 03, 2006 | 35.16 | 35.32 | 34.97 | 35.26 | 2,733,038 | -0.05(-0.15%) |
May 02, 2006 | 35.06 | 35.35 | 34.95 | 35.31 | 2,036,494 | +0.30(+0.85%) |
May 01, 2006 | 35.06 | 35.23 | 34.91 | 35.01 | 2,119,151 | +0.12(+0.34%) |
Apr 28, 2006 | 35.01 | 35.09 | 34.86 | 34.89 | 2,150,952 | -0.13(-0.38%) |
Apr 27, 2006 | 35.01 | 35.23 | 34.96 | 35.03 | 3,107,274 | +0.02(+0.06%) |
Apr 26, 2006 | 35.27 | 35.42 | 34.93 | 35.00 | 2,563,162 | -0.07(-0.21%) |
Apr 25, 2006 | 35.40 | 35.58 | 35.07 | 35.08 | 3,372,822 | -0.32(-0.91%) |
Apr 24, 2006 | 35.50 | 35.51 | 35.30 | 35.40 | 2,499,962 | -0.10(-0.27%) |
Apr 21, 2006 | 36.07 | 36.19 | 35.40 | 35.50 | 5,816,831 | +0.02(+0.06%) |
Apr 20, 2006 | 35.13 | 35.70 | 35.03 | 35.47 | 5,214,618 | -0.02(-0.06%) |
Apr 19, 2006 | 35.74 | 35.74 | 35.30 | 35.50 | 6,600,996 | -0.31(-0.87%) |
Apr 18, 2006 | 35.26 | 35.81 | 35.24 | 35.81 | 4,122,905 | +0.56(+1.59%) |
Apr 17, 2006 | 35.53 | 35.68 | 35.17 | 35.25 | 3,557,727 | -0.27(-0.76%) |
Apr 13, 2006 | 35.19 | 35.56 | 35.32 | 35.52 | 3,998,115 | +0.33(+0.93%) |
Apr 12, 2006 | 34.99 | 35.21 | 34.84 | 35.19 | 3,982,013 | +0.36(+1.03%) |
Apr 11, 2006 | 35.42 | 35.76 | 34.71 | 34.83 | 4,257,088 | -0.90(-2.52%) |
Apr 10, 2006 | 35.74 | 35.91 | 35.50 | 35.73 | 3,513,983 | +0.10(+0.27%) |
Apr 07, 2006 | 36.03 | 36.06 | 35.50 | 35.64 | 4,415,424 | -0.04(-0.13%) |
Apr 06, 2006 | 34.97 | 35.68 | 34.96 | 35.68 | 5,564,701 | +0.71(+2.02%) |
Apr 05, 2006 | 35.03 | 35.26 | 34.95 | 34.97 | 5,376,174 | -0.19(-0.53%) |
Apr 04, 2006 | 35.41 | 35.47 | 35.10 | 35.16 | 6,426,558 | -0.28(-0.78%) |
Apr 03, 2006 | 35.30 | 35.68 | 35.20 | 35.44 | 4,730,754 | +0.13(+0.38%) |
Mar 31, 2006 | 35.15 | 35.43 | 34.97 | 35.30 | 4,230,788 | +0.19(+0.55%) |
Mar 30, 2006 | 35.09 | 35.29 | 34.80 | 35.11 | 4,548,936 | +0.02(+0.06%) |
Mar 29, 2006 | 35.37 | 35.43 | 35.06 | 35.09 | 5,474,933 | -0.53(-1.49%) |
Mar 28, 2006 | 35.63 | 35.96 | 35.47 | 35.62 | 6,825,618 | -0.25(-0.71%) |
Mar 27, 2006 | 35.65 | 35.92 | 35.52 | 35.87 | 6,772,482 | +0.22(+0.61%) |
Mar 24, 2006 | 35.51 | 35.81 | 35.33 | 35.65 | 11,132,758 | +0.26(+0.74%) |
Mar 23, 2006 | 36.14 | 36.37 | 35.04 | 35.39 | 22,662,696 | -1.89(-5.08%) |
Mar 22, 2006 | 35.81 | 37.34 | 35.81 | 37.28 | 4,444,542 | +0.37(+0.99%) |
Mar 21, 2006 | 37.23 | 37.29 | 36.74 | 36.92 | 5,537,060 | -0.53(-1.41%) |
Mar 20, 2006 | 37.49 | 37.72 | 37.32 | 37.45 | 6,427,363 | -0.54(-1.41%) |
Mar 17, 2006 | 37.47 | 37.99 | 37.37 | 37.99 | 4,481,040 | +0.70(+1.88%) |
Mar 16, 2006 | 37.69 | 37.70 | 37.23 | 37.28 | 4,242,597 | -0.70(-1.84%) |
Mar 15, 2006 | 37.99 | 38.13 | 37.69 | 37.99 | 2,269,302 | +0.10(+0.28%) |
Mar 14, 2006 | 37.38 | 38.07 | 37.34 | 37.88 | 2,975,909 | +0.51(+1.36%) |
Mar 13, 2006 | 37.26 | 37.46 | 37.20 | 37.37 | 3,778,726 | +0.45(+1.21%) |
Mar 10, 2006 | 37.34 | 37.39 | 36.84 | 36.93 | 4,495,263 | -0.21(-0.56%) |
Mar 09, 2006 | 37.33 | 37.37 | 36.91 | 37.14 | 4,169,064 | +0.09(+0.24%) |
Mar 08, 2006 | 37.21 | 37.23 | 36.97 | 37.05 | 5,193,685 | -0.13(-0.36%) |
Mar 07, 2006 | 37.49 | 37.49 | 37.13 | 37.18 | 5,843,668 | -0.81(-2.14%) |
Mar 06, 2006 | 38.49 | 38.55 | 37.99 | 37.99 | 3,823,275 | -0.60(-1.54%) |
Mar 03, 2006 | 38.26 | 38.77 | 38.05 | 38.59 | 3,267,086 | -0.01(-0.04%) |
Mar 02, 2006 | 38.25 | 38.66 | 38.25 | 38.60 | 3,436,157 | -0.24(-0.61%) |
Mar 01, 2006 | 38.48 | 38.87 | 38.45 | 38.84 | 3,273,930 | +0.35(+0.91%) |
Feb 28, 2006 | 39.16 | 39.16 | 38.40 | 38.49 | 3,822,872 | -0.67(-1.71%) |
Feb 27, 2006 | 38.57 | 39.27 | 38.49 | 39.16 | 2,710,495 | +0.54(+1.39%) |
Feb 24, 2006 | 38.32 | 38.72 | 38.26 | 38.63 | 3,495,332 | +0.21(+0.54%) |
Feb 23, 2006 | 38.72 | 38.72 | 38.24 | 38.42 | 5,051,988 | -0.49(-1.26%) |
Feb 22, 2006 | 38.62 | 39.00 | 38.43 | 38.91 | 7,627,764 | +0.28(+0.73%) |
Feb 21, 2006 | 38.36 | 38.71 | 37.87 | 38.63 | 9,742,756 | -1.28(-3.21%) |
Feb 17, 2006 | 40.01 | 40.23 | 39.77 | 39.91 | 3,314,721 | -0.30(-0.74%) |
Feb 16, 2006 | 39.62 | 40.23 | 39.36 | 40.21 | 2,840,384 | +0.48(+1.22%) |
Feb 15, 2006 | 38.86 | 39.87 | 38.84 | 39.72 | 5,203,883 | +0.84(+2.17%) |
Feb 14, 2006 | 38.45 | 38.97 | 38.36 | 38.88 | 3,691,239 | +0.35(+0.91%) |
Feb 13, 2006 | 38.86 | 38.86 | 38.29 | 38.53 | 2,890,032 | -0.37(-0.96%) |
Feb 10, 2006 | 39.10 | 39.36 | 38.66 | 38.90 | 4,325,790 | -0.03(-0.08%) |
Feb 09, 2006 | 39.03 | 39.19 | 38.86 | 38.93 | 3,585,771 | +0.18(+0.46%) |
Feb 08, 2006 | 38.57 | 38.76 | 38.45 | 38.75 | 2,339,614 | +0.37(+0.97%) |
Feb 07, 2006 | 38.54 | 38.75 | 38.20 | 38.38 | 4,137,934 | -0.16(-0.41%) |
Feb 06, 2006 | 38.86 | 39.07 | 38.32 | 38.54 | 3,467,690 | -0.30(-0.77%) |
Feb 03, 2006 | 39.00 | 39.22 | 38.64 | 38.84 | 4,050,044 | -0.48(-1.21%) |
Feb 02, 2006 | 39.74 | 39.83 | 39.29 | 39.31 | 9,477,745 | +0.37(+0.96%) |
Feb 01, 2006 | 38.58 | 39.21 | 38.35 | 38.94 | 4,757,054 | +0.37(+0.95%) |
Jan 31, 2006 | 38.60 | 38.77 | 38.37 | 38.57 | 4,142,228 | -0.04(-0.10%) |
Jan 30, 2006 | 39.05 | 39.30 | 38.61 | 38.61 | 4,037,162 | -0.44(-1.13%) |
Jan 27, 2006 | 39.23 | 39.66 | 39.00 | 39.05 | 3,239,847 | -0.17(-0.44%) |
Jan 26, 2006 | 39.46 | 39.87 | 39.05 | 39.22 | 4,707,809 | -0.23(-0.59%) |
Jan 25, 2006 | 39.65 | 40.04 | 39.15 | 39.45 | 5,003,951 | +0.17(+0.44%) |
Jan 24, 2006 | 40.25 | 40.41 | 39.22 | 39.28 | 6,170,940 | -0.69(-1.73%) |
Jan 23, 2006 | 40.17 | 40.34 | 39.71 | 39.98 | 2,970,676 | +0.07(+0.17%) |
Jan 20, 2006 | 40.58 | 40.67 | 39.83 | 39.91 | 4,240,181 | -0.59(-1.45%) |
Jan 19, 2006 | 40.36 | 40.67 | 40.36 | 40.50 | 4,219,920 | +0.48(+1.21%) |
Jan 18, 2006 | 40.54 | 40.85 | 39.86 | 40.01 | 5,891,168 | -1.07(-2.59%) |
Jan 17, 2006 | 41.66 | 41.74 | 40.86 | 41.08 | 4,500,630 | -0.58(-1.40%) |
Jan 13, 2006 | 41.00 | 41.84 | 40.99 | 41.66 | 4,317,873 | +1.12(+2.76%) |
Jan 12, 2006 | 40.50 | 41.05 | 40.50 | 40.54 | 3,923,375 | +0.38(+0.95%) |
Jan 11, 2006 | 40.26 | 40.47 | 40.11 | 40.16 | 2,734,783 | +0.12(+0.30%) |
Jan 10, 2006 | 40.56 | 40.56 | 39.97 | 40.04 | 3,211,669 | -0.62(-1.52%) |
Jan 09, 2006 | 40.24 | 40.69 | 40.24 | 40.66 | 2,339,211 | +0.43(+1.07%) |
Jan 06, 2006 | 40.24 | 40.33 | 40.10 | 40.23 | 4,692,512 | +0.14(+0.35%) |
Jan 05, 2006 | 40.53 | 40.64 | 39.96 | 40.09 | 2,384,431 | -0.42(-1.05%) |
Jan 04, 2006 | 40.56 | 40.68 | 40.33 | 40.51 | 2,662,995 | -0.16(-0.38%) |