Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.38 | 28.54 | 28.35 | 28.41 | 3,065,559 | -0.04(-0.15%) |
Dec 28, 2006 | 28.43 | 28.51 | 28.33 | 28.46 | 3,686,181 | -0.05(-0.19%) |
Dec 27, 2006 | 28.49 | 28.56 | 28.38 | 28.51 | 4,935,218 | +0.28(+0.97%) |
Dec 26, 2006 | 28.35 | 28.35 | 28.07 | 28.24 | 3,082,799 | +0.06(+0.23%) |
Dec 22, 2006 | 28.50 | 28.50 | 28.12 | 28.17 | 4,447,080 | -0.16(-0.57%) |
Dec 21, 2006 | 28.17 | 28.34 | 28.03 | 28.33 | 7,006,082 | +0.00(+0.00%) |
Dec 20, 2006 | 28.56 | 28.62 | 28.33 | 28.33 | 6,813,850 | -0.42(-1.44%) |
Dec 19, 2006 | 28.46 | 28.90 | 28.41 | 28.75 | 6,894,852 | +0.48(+1.71%) |
Dec 18, 2006 | 28.68 | 28.74 | 28.26 | 28.27 | 8,866,295 | -0.48(-1.66%) |
Dec 15, 2006 | 28.90 | 28.93 | 28.64 | 28.74 | 5,028,972 | -0.08(-0.26%) |
Dec 14, 2006 | 28.68 | 28.87 | 28.66 | 28.82 | 12,124,559 | -0.22(-0.77%) |
Dec 13, 2006 | 28.84 | 29.08 | 28.78 | 29.04 | 6,417,814 | +0.14(+0.50%) |
Dec 12, 2006 | 28.95 | 29.06 | 28.74 | 28.90 | 6,084,596 | -0.02(-0.07%) |
Dec 11, 2006 | 28.74 | 29.10 | 28.73 | 28.92 | 4,847,367 | -0.08(-0.29%) |
Dec 08, 2006 | 29.02 | 29.17 | 28.91 | 29.01 | 8,655,170 | +0.14(+0.48%) |
Dec 07, 2006 | 28.83 | 29.01 | 28.67 | 28.87 | 7,691,884 | +0.09(+0.31%) |
Dec 06, 2006 | 28.86 | 29.12 | 28.69 | 28.78 | 10,623,779 | -0.28(-0.96%) |
Dec 05, 2006 | 28.92 | 29.12 | 28.79 | 29.06 | 9,207,306 | +0.45(+1.57%) |
Dec 04, 2006 | 28.65 | 28.70 | 28.46 | 28.61 | 6,234,320 | -0.15(-0.53%) |
Dec 01, 2006 | 28.57 | 28.82 | 28.42 | 28.76 | 8,261,732 | -0.07(-0.23%) |
Nov 30, 2006 | 28.82 | 28.88 | 28.63 | 28.83 | 7,974,564 | +0.00(+0.01%) |
Nov 29, 2006 | 28.52 | 28.92 | 28.42 | 28.82 | 8,776,083 | +0.30(+1.07%) |
Nov 28, 2006 | 28.24 | 28.53 | 28.22 | 28.52 | 6,312,016 | +0.39(+1.40%) |
Nov 27, 2006 | 28.21 | 28.30 | 28.01 | 28.13 | 6,899,339 | -0.03(-0.12%) |
Nov 24, 2006 | 27.95 | 28.21 | 27.84 | 28.16 | 4,340,573 | -0.05(-0.17%) |
Nov 22, 2006 | 28.35 | 28.43 | 28.07 | 28.21 | 5,550,880 | -0.17(-0.60%) |
Nov 21, 2006 | 28.22 | 28.40 | 28.15 | 28.38 | 6,407,660 | +0.33(+1.18%) |
Nov 20, 2006 | 27.95 | 28.27 | 27.95 | 28.04 | 6,379,084 | -0.06(-0.23%) |
Nov 17, 2006 | 27.95 | 28.16 | 27.93 | 28.11 | 11,627,211 | -0.10(-0.36%) |
Nov 16, 2006 | 28.82 | 28.96 | 28.16 | 28.21 | 8,731,449 | -0.43(-1.51%) |
Nov 15, 2006 | 28.38 | 28.69 | 28.31 | 28.64 | 9,243,202 | +0.00(+0.01%) |
Nov 14, 2006 | 28.53 | 28.65 | 28.30 | 28.64 | 8,432,710 | +0.21(+0.74%) |
Nov 13, 2006 | 28.41 | 28.62 | 28.32 | 28.43 | 9,500,141 | -0.55(-1.91%) |
Nov 10, 2006 | 29.26 | 29.26 | 28.83 | 28.98 | 5,337,866 | +0.02(+0.06%) |
Nov 09, 2006 | 28.96 | 29.17 | 28.85 | 28.96 | 7,476,036 | -0.16(-0.54%) |
Nov 08, 2006 | 28.62 | 29.16 | 28.60 | 29.12 | 7,948,823 | +0.28(+0.95%) |
Nov 07, 2006 | 29.18 | 29.21 | 28.79 | 28.85 | 7,042,451 | -0.08(-0.28%) |
Nov 06, 2006 | 28.76 | 28.99 | 28.67 | 28.93 | 5,834,742 | +0.41(+1.43%) |
Nov 03, 2006 | 28.35 | 28.58 | 28.29 | 28.52 | 8,859,210 | +0.04(+0.15%) |
Nov 02, 2006 | 28.34 | 28.58 | 28.32 | 28.48 | 5,965,100 | +0.02(+0.07%) |
Nov 01, 2006 | 28.59 | 28.71 | 28.33 | 28.46 | 9,682,455 | +0.04(+0.15%) |
Oct 31, 2006 | 28.20 | 29.12 | 28.00 | 28.41 | 7,817,047 | +0.01(+0.03%) |
Oct 30, 2006 | 28.68 | 28.70 | 28.33 | 28.40 | 8,091,226 | -0.41(-1.44%) |
Oct 27, 2006 | 29.06 | 29.09 | 28.75 | 28.82 | 5,971,713 | -0.17(-0.57%) |
Oct 26, 2006 | 29.41 | 29.43 | 28.76 | 28.98 | 10,956,288 | -0.33(-1.11%) |
Oct 25, 2006 | 28.87 | 29.39 | 28.86 | 29.31 | 8,171,756 | +0.39(+1.35%) |
Oct 24, 2006 | 28.74 | 29.04 | 28.71 | 28.92 | 8,611,481 | +0.19(+0.65%) |
Oct 23, 2006 | 28.19 | 28.79 | 28.18 | 28.74 | 7,529,880 | +0.03(+0.09%) |
Oct 20, 2006 | 28.96 | 28.96 | 28.60 | 28.71 | 6,073,497 | -0.12(-0.41%) |
Oct 19, 2006 | 28.36 | 28.85 | 28.36 | 28.83 | 8,096,421 | +0.65(+2.30%) |
Oct 18, 2006 | 28.58 | 28.68 | 28.16 | 28.18 | 10,376,049 | -0.51(-1.79%) |
Oct 17, 2006 | 28.94 | 28.94 | 28.52 | 28.69 | 8,186,634 | +0.10(+0.34%) |
Oct 16, 2006 | 28.34 | 28.66 | 28.31 | 28.60 | 8,036,674 | +0.66(+2.36%) |
Oct 13, 2006 | 27.93 | 28.14 | 27.82 | 27.93 | 7,578,764 | +0.38(+1.38%) |
Oct 12, 2006 | 27.24 | 27.55 | 27.15 | 27.55 | 8,311,325 | +0.51(+1.89%) |
Oct 11, 2006 | 27.13 | 27.24 | 26.91 | 27.04 | 7,561,052 | -0.28(-1.04%) |
Oct 10, 2006 | 27.02 | 27.44 | 26.99 | 27.32 | 8,043,286 | +0.09(+0.33%) |
Oct 09, 2006 | 27.47 | 27.51 | 27.13 | 27.24 | 6,696,716 | -0.16(-0.57%) |
Oct 06, 2006 | 27.27 | 27.39 | 27.06 | 27.39 | 6,922,483 | -0.06(-0.20%) |
Oct 05, 2006 | 27.46 | 27.53 | 27.33 | 27.45 | 8,958,160 | -0.10(-0.35%) |
Oct 04, 2006 | 27.16 | 27.55 | 27.10 | 27.55 | 14,352,232 | +0.56(+2.09%) |
Oct 03, 2006 | 27.21 | 27.30 | 26.90 | 26.98 | 9,578,073 | -0.70(-2.54%) |
Oct 02, 2006 | 27.87 | 28.05 | 27.67 | 27.68 | 6,513,930 | -0.08(-0.31%) |
Sep 29, 2006 | 27.74 | 27.85 | 27.54 | 27.77 | 6,212,830 | -0.09(-0.33%) |
Sep 28, 2006 | 28.02 | 28.07 | 27.80 | 27.86 | 7,975,509 | -0.17(-0.60%) |
Sep 27, 2006 | 27.78 | 28.07 | 27.56 | 28.03 | 10,301,187 | +0.47(+1.72%) |
Sep 26, 2006 | 27.24 | 27.65 | 27.24 | 27.56 | 12,027,498 | +0.01(+0.03%) |
Sep 25, 2006 | 27.42 | 27.63 | 27.02 | 27.55 | 12,044,029 | -0.06(-0.21%) |
Sep 22, 2006 | 28.15 | 28.15 | 27.56 | 27.61 | 8,494,111 | -0.32(-1.15%) |
Sep 21, 2006 | 27.68 | 27.99 | 27.55 | 27.93 | 8,792,141 | +0.41(+1.48%) |
Sep 20, 2006 | 27.93 | 28.11 | 27.49 | 27.52 | 13,741,765 | -0.08(-0.31%) |
Sep 19, 2006 | 27.90 | 27.98 | 27.38 | 27.61 | 8,243,311 | -0.15(-0.53%) |
Sep 18, 2006 | 27.73 | 27.83 | 27.35 | 27.76 | 10,927,949 | +0.29(+1.06%) |
Sep 15, 2006 | 27.64 | 27.64 | 27.29 | 27.46 | 9,746,217 | -0.42(-1.50%) |
Sep 14, 2006 | 28.30 | 28.35 | 27.82 | 27.88 | 9,492,112 | -0.34(-1.20%) |
Sep 13, 2006 | 27.86 | 28.29 | 27.77 | 28.22 | 9,229,033 | +0.59(+2.13%) |
Sep 12, 2006 | 27.79 | 27.85 | 27.40 | 27.63 | 11,949,803 | +0.16(+0.57%) |
Sep 11, 2006 | 27.66 | 27.71 | 27.38 | 27.48 | 13,737,987 | -0.39(-1.41%) |
Sep 08, 2006 | 28.07 | 28.14 | 27.76 | 27.87 | 8,529,534 | +0.03(+0.09%) |
Sep 07, 2006 | 28.03 | 28.12 | 27.79 | 27.85 | 9,743,147 | -0.50(-1.75%) |
Sep 06, 2006 | 28.59 | 28.65 | 28.25 | 28.34 | 8,600,618 | -0.71(-2.43%) |
Sep 05, 2006 | 28.71 | 29.05 | 28.67 | 29.05 | 8,467,661 | +0.25(+0.88%) |
Sep 01, 2006 | 28.74 | 28.85 | 28.68 | 28.79 | 5,135,007 | -0.02(-0.07%) |
Aug 31, 2006 | 28.89 | 28.97 | 28.76 | 28.82 | 12,635,604 | +0.10(+0.34%) |
Aug 30, 2006 | 28.84 | 28.92 | 28.43 | 28.72 | 15,734,462 | +0.22(+0.77%) |
Aug 29, 2006 | 28.96 | 28.96 | 28.33 | 28.50 | 14,638,455 | -0.42(-1.46%) |
Aug 28, 2006 | 28.88 | 28.93 | 28.64 | 28.92 | 6,675,226 | -0.00(-0.01%) |
Aug 25, 2006 | 28.90 | 29.15 | 28.84 | 28.93 | 7,349,455 | -0.26(-0.90%) |
Aug 24, 2006 | 29.18 | 29.22 | 28.85 | 29.19 | 8,047,537 | -0.08(-0.27%) |
Aug 23, 2006 | 29.62 | 29.68 | 29.15 | 29.27 | 4,411,185 | -0.31(-1.05%) |
Aug 22, 2006 | 29.56 | 29.66 | 29.43 | 29.58 | 4,183,056 | -0.16(-0.53%) |
Aug 21, 2006 | 29.64 | 29.97 | 29.64 | 29.73 | 5,171,139 | +0.11(+0.36%) |
Aug 18, 2006 | 29.48 | 29.63 | 29.26 | 29.63 | 6,082,471 | +0.39(+1.35%) |
Aug 17, 2006 | 29.15 | 29.29 | 28.87 | 29.23 | 9,616,803 | +0.22(+0.74%) |
Aug 16, 2006 | 29.44 | 29.44 | 28.91 | 29.02 | 9,908,458 | -0.55(-1.88%) |
Aug 15, 2006 | 29.64 | 29.67 | 29.39 | 29.57 | 9,754,483 | +0.23(+0.78%) |
Aug 14, 2006 | 29.68 | 29.68 | 29.32 | 29.34 | 6,701,439 | -0.01(-0.03%) |
Aug 11, 2006 | 29.29 | 29.49 | 29.23 | 29.35 | 5,254,975 | -0.19(-0.63%) |
Aug 10, 2006 | 29.72 | 29.72 | 29.31 | 29.54 | 9,497,780 | -0.21(-0.71%) |
Aug 09, 2006 | 29.88 | 30.06 | 29.75 | 29.75 | 9,963,955 | +0.05(+0.17%) |
Aug 08, 2006 | 29.58 | 29.86 | 29.44 | 29.70 | 11,298,953 | -0.13(-0.44%) |
Aug 07, 2006 | 30.09 | 30.29 | 29.74 | 29.83 | 14,562,648 | -0.88(-2.88%) |
Aug 04, 2006 | 30.71 | 30.83 | 30.49 | 30.72 | 5,136,424 | +0.23(+0.75%) |
Aug 03, 2006 | 30.64 | 30.68 | 30.45 | 30.49 | 5,511,914 | -0.33(-1.07%) |
Aug 02, 2006 | 30.86 | 31.03 | 30.68 | 30.82 | 6,512,986 | +0.12(+0.39%) |
Aug 01, 2006 | 30.56 | 30.70 | 30.31 | 30.70 | 5,031,806 | -0.01(-0.03%) |
Jul 31, 2006 | 30.58 | 30.86 | 30.57 | 30.71 | 6,186,852 | +0.06(+0.19%) |
Jul 28, 2006 | 30.67 | 30.90 | 30.64 | 30.65 | 12,985,589 | +0.26(+0.85%) |
Jul 27, 2006 | 30.82 | 30.85 | 30.27 | 30.39 | 10,061,960 | +0.41(+1.37%) |
Jul 26, 2006 | 29.53 | 30.06 | 29.48 | 29.98 | 13,910,382 | +0.55(+1.86%) |
Jul 25, 2006 | 29.65 | 29.75 | 29.32 | 29.43 | 10,008,588 | -0.10(-0.33%) |
Jul 24, 2006 | 29.43 | 29.87 | 29.35 | 29.53 | 9,802,423 | +0.66(+2.27%) |
Jul 21, 2006 | 29.26 | 29.31 | 28.86 | 28.87 | 6,171,502 | -0.17(-0.60%) |
Jul 20, 2006 | 29.57 | 29.57 | 28.98 | 29.05 | 9,651,991 | -0.46(-1.55%) |
Jul 19, 2006 | 29.11 | 29.63 | 29.09 | 29.51 | 10,489,877 | +0.08(+0.26%) |
Jul 18, 2006 | 29.60 | 29.63 | 29.14 | 29.43 | 8,470,259 | -0.03(-0.12%) |
Jul 17, 2006 | 29.69 | 29.88 | 29.22 | 29.46 | 6,433,165 | -0.76(-2.51%) |
Jul 14, 2006 | 30.16 | 30.31 | 29.95 | 30.22 | 6,136,078 | +0.17(+0.55%) |
Jul 13, 2006 | 29.84 | 30.23 | 29.71 | 30.06 | 8,428,223 | +0.27(+0.90%) |
Jul 12, 2006 | 29.84 | 29.90 | 29.62 | 29.79 | 8,812,451 | -0.43(-1.43%) |
Jul 11, 2006 | 30.12 | 30.23 | 29.79 | 30.22 | 7,831,925 | +0.20(+0.66%) |
Jul 10, 2006 | 30.07 | 30.20 | 29.90 | 30.02 | 7,985,191 | -0.11(-0.35%) |
Jul 07, 2006 | 30.28 | 30.45 | 30.03 | 30.13 | 10,528,371 | +0.40(+1.34%) |
Jul 06, 2006 | 29.79 | 29.97 | 29.69 | 29.73 | 8,496,236 | +0.08(+0.27%) |
Jul 05, 2006 | 29.51 | 29.76 | 29.29 | 29.65 | 6,540,144 | -0.14(-0.48%) |
Jul 03, 2006 | 29.77 | 29.99 | 29.71 | 29.79 | 2,829,638 | +0.32(+1.08%) |
Jun 30, 2006 | 29.62 | 29.69 | 29.45 | 29.48 | 8,239,533 | +0.15(+0.52%) |
Jun 29, 2006 | 28.63 | 29.32 | 28.63 | 29.32 | 13,036,127 | +0.54(+1.88%) |
Jun 28, 2006 | 28.63 | 28.82 | 28.50 | 28.78 | 5,347,785 | +0.43(+1.51%) |
Jun 27, 2006 | 28.43 | 28.67 | 28.33 | 28.35 | 9,690,484 | -0.22(-0.76%) |
Jun 26, 2006 | 28.35 | 28.60 | 28.09 | 28.57 | 5,407,297 | +0.19(+0.66%) |
Jun 23, 2006 | 28.41 | 28.68 | 28.33 | 28.38 | 5,044,559 | +0.27(+0.96%) |
Jun 22, 2006 | 28.13 | 28.32 | 27.90 | 28.11 | 7,928,750 | -0.26(-0.93%) |
Jun 21, 2006 | 27.86 | 28.49 | 27.86 | 28.38 | 8,361,390 | +0.55(+1.99%) |
Jun 20, 2006 | 27.63 | 28.27 | 27.60 | 27.82 | 9,304,131 | +0.16(+0.57%) |
Jun 19, 2006 | 28.26 | 28.28 | 27.51 | 27.66 | 6,714,900 | -0.58(-2.05%) |
Jun 16, 2006 | 28.18 | 28.29 | 28.01 | 28.24 | 10,700,057 | -0.16(-0.55%) |
Jun 15, 2006 | 28.02 | 28.55 | 27.92 | 28.40 | 9,523,521 | +0.80(+2.90%) |
Jun 14, 2006 | 27.60 | 27.88 | 27.18 | 27.60 | 12,074,730 | +0.22(+0.79%) |
Jun 13, 2006 | 27.69 | 27.95 | 27.24 | 27.38 | 10,595,440 | -0.76(-2.71%) |
Jun 12, 2006 | 28.62 | 28.70 | 28.11 | 28.15 | 6,767,327 | -0.43(-1.50%) |
Jun 09, 2006 | 28.70 | 28.97 | 28.36 | 28.57 | 16,750,175 | -0.30(-1.03%) |
Jun 08, 2006 | 28.33 | 28.93 | 28.03 | 28.87 | 10,739,732 | -0.15(-0.53%) |
Jun 07, 2006 | 29.57 | 29.63 | 28.96 | 29.02 | 8,442,156 | -0.64(-2.17%) |
Jun 06, 2006 | 29.83 | 29.95 | 29.51 | 29.67 | 8,496,472 | -0.32(-1.07%) |
Jun 05, 2006 | 30.54 | 30.65 | 29.98 | 29.99 | 6,902,173 | -0.46(-1.50%) |
Jun 02, 2006 | 30.35 | 30.53 | 30.02 | 30.45 | 6,121,673 | +0.35(+1.15%) |
Jun 01, 2006 | 29.48 | 30.13 | 29.39 | 30.10 | 7,434,000 | +0.16(+0.54%) |
May 31, 2006 | 29.81 | 30.01 | 29.63 | 29.94 | 7,908,204 | +0.23(+0.77%) |
May 30, 2006 | 30.26 | 30.40 | 29.64 | 29.71 | 8,053,205 | -0.62(-2.04%) |
May 26, 2006 | 30.12 | 30.36 | 29.92 | 30.33 | 3,834,960 | +0.00(+0.00%) |
May 25, 2006 | 29.98 | 30.49 | 29.81 | 30.33 | 7,716,916 | +0.88(+2.99%) |
May 24, 2006 | 29.60 | 29.70 | 29.18 | 29.45 | 12,468,404 | -0.51(-1.71%) |
May 23, 2006 | 30.11 | 30.46 | 29.92 | 29.96 | 8,953,201 | +0.24(+0.80%) |
May 22, 2006 | 29.48 | 29.86 | 29.01 | 29.72 | 12,257,752 | -0.27(-0.90%) |
May 19, 2006 | 29.76 | 30.11 | 29.60 | 29.99 | 9,476,053 | +0.41(+1.40%) |
May 18, 2006 | 29.82 | 30.01 | 29.47 | 29.58 | 8,231,503 | -0.25(-0.82%) |
May 17, 2006 | 30.42 | 30.61 | 29.45 | 29.82 | 15,612,368 | -1.02(-3.30%) |
May 16, 2006 | 30.83 | 31.12 | 30.63 | 30.84 | 8,255,355 | -0.26(-0.84%) |
May 15, 2006 | 30.92 | 31.12 | 30.73 | 31.10 | 8,479,941 | -0.50(-1.59%) |
May 12, 2006 | 32.14 | 32.20 | 31.51 | 31.61 | 8,944,699 | -0.37(-1.17%) |
May 11, 2006 | 32.40 | 32.47 | 31.96 | 31.98 | 6,755,756 | -0.35(-1.07%) |
May 10, 2006 | 32.17 | 32.33 | 31.89 | 32.33 | 6,593,043 | +0.03(+0.09%) |
May 09, 2006 | 32.06 | 32.37 | 32.05 | 32.30 | 6,425,844 | +0.28(+0.86%) |
May 08, 2006 | 31.96 | 32.17 | 31.84 | 32.02 | 6,656,569 | -0.36(-1.11%) |
May 05, 2006 | 32.08 | 32.38 | 32.03 | 32.38 | 8,921,792 | +0.51(+1.61%) |
May 04, 2006 | 31.79 | 32.12 | 31.55 | 31.87 | 10,910,946 | +0.09(+0.28%) |
May 03, 2006 | 32.25 | 32.25 | 31.64 | 31.78 | 9,176,133 | -0.53(-1.64%) |
May 02, 2006 | 32.03 | 32.36 | 32.00 | 32.31 | 10,118,874 | +0.80(+2.55%) |
May 01, 2006 | 31.44 | 31.75 | 31.42 | 31.50 | 6,850,455 | +0.29(+0.92%) |
Apr 28, 2006 | 31.34 | 31.55 | 31.22 | 31.22 | 5,814,668 | +0.00(+0.01%) |
Apr 27, 2006 | 30.83 | 31.44 | 30.79 | 31.21 | 11,022,412 | -0.01(-0.04%) |
Apr 26, 2006 | 31.73 | 31.83 | 31.16 | 31.22 | 9,825,803 | -0.48(-1.52%) |
Apr 25, 2006 | 32.27 | 32.36 | 31.59 | 31.71 | 7,349,455 | -0.40(-1.24%) |
Apr 24, 2006 | 32.54 | 32.54 | 32.00 | 32.11 | 7,793,195 | -0.20(-0.63%) |
Apr 21, 2006 | 31.89 | 32.38 | 31.88 | 32.31 | 11,371,453 | +0.59(+1.86%) |
Apr 20, 2006 | 32.06 | 32.18 | 31.60 | 31.72 | 9,335,067 | -0.36(-1.13%) |
Apr 19, 2006 | 32.00 | 32.11 | 31.58 | 32.08 | 9,209,668 | +0.29(+0.92%) |
Apr 18, 2006 | 31.49 | 31.79 | 31.38 | 31.79 | 9,110,482 | +0.90(+2.92%) |
Apr 17, 2006 | 30.74 | 30.92 | 30.74 | 30.89 | 6,281,315 | +0.31(+1.02%) |
Apr 13, 2006 | 30.60 | 30.67 | 30.40 | 30.58 | 4,523,595 | -0.02(-0.07%) |
Apr 12, 2006 | 30.65 | 30.91 | 30.51 | 30.60 | 7,402,591 | -0.06(-0.18%) |
Apr 11, 2006 | 30.84 | 31.02 | 30.54 | 30.65 | 8,915,652 | +0.03(+0.10%) |
Apr 10, 2006 | 30.70 | 30.70 | 30.53 | 30.62 | 8,344,859 | +0.60(+1.99%) |
Apr 07, 2006 | 30.52 | 30.53 | 30.02 | 30.03 | 11,308,163 | +0.15(+0.51%) |
Apr 06, 2006 | 30.04 | 30.06 | 29.69 | 29.87 | 6,724,583 | -0.21(-0.69%) |
Apr 05, 2006 | 29.86 | 30.15 | 29.75 | 30.08 | 5,879,848 | +0.31(+1.05%) |
Apr 04, 2006 | 29.68 | 29.92 | 29.54 | 29.77 | 5,815,141 | +0.26(+0.89%) |
Apr 03, 2006 | 29.43 | 29.84 | 29.43 | 29.51 | 6,054,604 | +0.31(+1.07%) |
Mar 31, 2006 | 29.43 | 29.48 | 29.06 | 29.19 | 4,977,726 | -0.35(-1.19%) |
Mar 30, 2006 | 29.71 | 29.93 | 29.49 | 29.54 | 6,228,652 | -0.00(-0.01%) |
Mar 29, 2006 | 29.39 | 29.59 | 29.35 | 29.55 | 5,083,289 | +0.35(+1.20%) |
Mar 28, 2006 | 29.48 | 29.57 | 29.13 | 29.20 | 6,275,884 | -0.25(-0.83%) |
Mar 27, 2006 | 29.30 | 29.45 | 29.24 | 29.44 | 5,977,617 | +0.02(+0.07%) |
Mar 24, 2006 | 29.13 | 29.62 | 29.13 | 29.42 | 8,233,629 | +0.41(+1.43%) |
Mar 23, 2006 | 28.88 | 29.01 | 28.67 | 29.01 | 6,544,395 | -0.07(-0.25%) |
Mar 22, 2006 | 29.11 | 29.36 | 28.93 | 29.08 | 5,680,058 | +0.18(+0.62%) |
Mar 21, 2006 | 28.97 | 29.21 | 28.86 | 28.90 | 5,387,932 | -0.21(-0.73%) |
Mar 20, 2006 | 29.54 | 29.55 | 29.02 | 29.11 | 6,913,981 | -0.33(-1.12%) |
Mar 17, 2006 | 29.67 | 29.67 | 29.36 | 29.44 | 4,561,617 | -0.16(-0.53%) |
Mar 16, 2006 | 29.40 | 29.63 | 29.29 | 29.60 | 6,507,082 | -0.01(-0.03%) |
Mar 15, 2006 | 29.58 | 29.62 | 29.40 | 29.61 | 13,104,376 | +0.59(+2.03%) |
Mar 14, 2006 | 28.71 | 29.09 | 28.66 | 29.02 | 7,354,887 | +0.40(+1.39%) |
Mar 13, 2006 | 28.36 | 28.65 | 28.32 | 28.62 | 6,641,219 | +0.50(+1.76%) |
Mar 10, 2006 | 27.87 | 28.14 | 27.78 | 28.13 | 8,035,729 | +0.17(+0.62%) |
Mar 09, 2006 | 28.07 | 28.15 | 27.91 | 27.95 | 5,084,469 | -0.05(-0.17%) |
Mar 08, 2006 | 27.90 | 28.08 | 27.67 | 28.00 | 7,488,788 | +0.04(+0.15%) |
Mar 07, 2006 | 27.81 | 27.98 | 27.76 | 27.96 | 5,735,555 | -0.13(-0.47%) |
Mar 06, 2006 | 28.55 | 28.55 | 28.07 | 28.09 | 5,383,681 | -0.35(-1.22%) |
Mar 03, 2006 | 28.54 | 28.58 | 28.29 | 28.43 | 5,295,830 | +0.10(+0.36%) |
Mar 02, 2006 | 28.14 | 28.35 | 28.07 | 28.33 | 12,162,580 | -0.11(-0.40%) |
Mar 01, 2006 | 28.34 | 28.48 | 28.23 | 28.45 | 5,332,435 | +0.32(+1.14%) |
Feb 28, 2006 | 28.37 | 28.22 | 27.95 | 28.13 | 5,890,239 | -0.25(-0.87%) |
Feb 27, 2006 | 28.47 | 28.56 | 28.37 | 28.37 | 4,355,688 | -0.25(-0.89%) |
Feb 24, 2006 | 28.71 | 28.82 | 28.61 | 28.62 | 4,586,413 | +0.08(+0.30%) |
Feb 23, 2006 | 28.61 | 28.81 | 28.43 | 28.54 | 6,655,625 | -0.17(-0.60%) |
Feb 22, 2006 | 28.84 | 28.92 | 28.57 | 28.71 | 7,437,306 | -0.59(-2.01%) |
Feb 21, 2006 | 29.42 | 29.56 | 29.18 | 29.30 | 8,666,506 | +0.29(+1.01%) |
Feb 17, 2006 | 29.13 | 29.17 | 28.93 | 29.01 | 6,668,141 | +0.04(+0.15%) |
Feb 16, 2006 | 28.61 | 28.99 | 28.61 | 28.97 | 7,255,937 | +0.51(+1.80%) |
Feb 15, 2006 | 28.71 | 28.97 | 28.26 | 28.46 | 9,287,364 | +0.05(+0.16%) |
Feb 14, 2006 | 28.22 | 28.58 | 28.16 | 28.41 | 8,208,596 | -0.09(-0.31%) |
Feb 13, 2006 | 28.44 | 28.71 | 28.36 | 28.50 | 7,191,702 | -0.03(-0.12%) |
Feb 10, 2006 | 28.74 | 28.83 | 28.34 | 28.53 | 10,971,166 | +0.05(+0.18%) |
Feb 09, 2006 | 28.69 | 28.88 | 28.39 | 28.48 | 8,890,383 | +0.03(+0.09%) |
Feb 08, 2006 | 28.51 | 28.52 | 28.20 | 28.46 | 13,840,715 | -0.13(-0.44%) |
Feb 07, 2006 | 28.69 | 28.86 | 28.40 | 28.58 | 12,019,469 | -1.05(-3.53%) |
Feb 06, 2006 | 29.73 | 29.87 | 29.38 | 29.63 | 5,782,551 | +0.35(+1.20%) |
Feb 03, 2006 | 29.47 | 29.57 | 29.26 | 29.28 | 7,428,096 | -0.20(-0.68%) |
Feb 02, 2006 | 30.03 | 30.03 | 29.47 | 29.48 | 14,380,099 | -0.64(-2.12%) |
Feb 01, 2006 | 30.48 | 30.73 | 30.07 | 30.12 | 8,303,531 | -0.50(-1.65%) |
Jan 31, 2006 | 30.85 | 30.86 | 30.51 | 30.62 | 8,899,357 | +0.02(+0.06%) |
Jan 30, 2006 | 30.62 | 30.79 | 30.53 | 30.60 | 10,760,986 | +0.53(+1.77%) |
Jan 27, 2006 | 30.09 | 30.23 | 29.91 | 30.07 | 7,925,443 | +0.41(+1.38%) |
Jan 26, 2006 | 29.78 | 29.83 | 29.49 | 29.66 | 8,980,831 | -0.04(-0.13%) |
Jan 25, 2006 | 30.17 | 30.18 | 29.51 | 29.70 | 12,091,025 | -0.17(-0.58%) |
Jan 24, 2006 | 30.09 | 30.26 | 29.79 | 29.87 | 7,938,668 | -0.09(-0.30%) |
Jan 23, 2006 | 29.77 | 30.03 | 29.62 | 29.96 | 8,208,360 | +0.24(+0.81%) |
Jan 20, 2006 | 30.08 | 30.12 | 29.51 | 29.72 | 10,111,553 | -0.05(-0.16%) |
Jan 19, 2006 | 29.51 | 29.78 | 29.39 | 29.76 | 8,723,656 | +0.34(+1.17%) |
Jan 18, 2006 | 29.73 | 29.74 | 29.19 | 29.42 | 8,099,019 | -0.39(-1.32%) |
Jan 17, 2006 | 29.68 | 29.81 | 29.54 | 29.81 | 12,036,945 | +0.29(+0.99%) |
Jan 13, 2006 | 29.09 | 29.54 | 29.09 | 29.52 | 11,462,610 | +0.75(+2.60%) |
Jan 12, 2006 | 29.07 | 29.25 | 28.66 | 28.77 | 10,384,079 | +0.02(+0.07%) |
Jan 11, 2006 | 28.51 | 28.87 | 28.38 | 28.75 | 8,664,853 | -0.12(-0.41%) |
Jan 10, 2006 | 28.84 | 29.02 | 28.81 | 28.87 | 6,491,259 | +0.03(+0.10%) |
Jan 09, 2006 | 28.98 | 29.02 | 28.74 | 28.84 | 9,740,077 | +0.05(+0.16%) |
Jan 06, 2006 | 28.77 | 28.94 | 28.72 | 28.79 | 9,320,662 | +0.64(+2.26%) |
Jan 05, 2006 | 28.44 | 28.46 | 28.15 | 28.16 | 9,972,220 | -0.15(-0.52%) |
Jan 04, 2006 | 28.35 | 28.37 | 28.16 | 28.31 | 10,833,722 | +0.18(+0.65%) |