Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.82 | 54.35 | 52.71 | 53.12 | 2,285,285 | -0.47(-0.88%) |
Dec 28, 2006 | 54.28 | 54.30 | 53.35 | 53.59 | 2,411,990 | -0.93(-1.71%) |
Dec 27, 2006 | 53.50 | 54.88 | 53.30 | 54.52 | 2,478,721 | +1.52(+2.87%) |
Dec 26, 2006 | 53.23 | 53.70 | 52.61 | 53.00 | 1,869,268 | -0.41(-0.77%) |
Dec 22, 2006 | 54.02 | 54.29 | 53.05 | 53.41 | 2,371,011 | -0.73(-1.35%) |
Dec 21, 2006 | 55.15 | 55.49 | 54.08 | 54.14 | 3,233,261 | -0.96(-1.74%) |
Dec 20, 2006 | 56.37 | 56.80 | 55.06 | 55.10 | 2,687,314 | -0.93(-1.66%) |
Dec 19, 2006 | 54.73 | 56.37 | 54.33 | 56.03 | 4,625,056 | +0.94(+1.71%) |
Dec 18, 2006 | 56.00 | 56.20 | 54.38 | 55.09 | 6,582,116 | -1.30(-2.31%) |
Dec 15, 2006 | 56.28 | 56.47 | 55.83 | 56.39 | 4,464,529 | +0.49(+0.88%) |
Dec 14, 2006 | 54.90 | 56.41 | 54.75 | 55.90 | 5,516,449 | +0.93(+1.69%) |
Dec 13, 2006 | 55.10 | 55.43 | 54.50 | 54.97 | 3,878,275 | +0.57(+1.05%) |
Dec 12, 2006 | 54.41 | 55.03 | 53.95 | 54.40 | 5,284,938 | +0.02(+0.04%) |
Dec 11, 2006 | 53.52 | 54.95 | 52.91 | 54.38 | 5,788,532 | +0.60(+1.12%) |
Dec 08, 2006 | 53.05 | 54.28 | 52.73 | 53.78 | 6,922,519 | +0.40(+0.75%) |
Dec 07, 2006 | 50.14 | 53.71 | 50.00 | 53.38 | 12,324,329 | +3.67(+7.38%) |
Dec 06, 2006 | 49.44 | 50.25 | 49.09 | 49.71 | 3,068,637 | +0.31(+0.63%) |
Dec 05, 2006 | 49.57 | 49.67 | 48.59 | 49.40 | 3,034,638 | +0.25(+0.51%) |
Dec 04, 2006 | 48.21 | 49.88 | 48.17 | 49.15 | 3,474,348 | +1.44(+3.02%) |
Dec 01, 2006 | 48.66 | 49.07 | 47.30 | 47.71 | 4,138,629 | -1.16(-2.37%) |
Nov 30, 2006 | 48.78 | 49.30 | 48.21 | 48.87 | 2,688,400 | +0.27(+0.56%) |
Nov 29, 2006 | 48.30 | 49.48 | 48.08 | 48.60 | 3,654,344 | +0.78(+1.63%) |
Nov 28, 2006 | 47.39 | 48.39 | 46.62 | 47.82 | 4,095,128 | +0.20(+0.42%) |
Nov 27, 2006 | 50.19 | 50.65 | 47.55 | 47.62 | 5,201,547 | -2.83(-5.61%) |
Nov 24, 2006 | 50.35 | 51.30 | 50.13 | 50.45 | 1,228,257 | -0.56(-1.10%) |
Nov 22, 2006 | 50.76 | 51.28 | 50.12 | 51.01 | 3,191,026 | +0.36(+0.71%) |
Nov 21, 2006 | 50.56 | 51.19 | 49.57 | 50.65 | 5,635,420 | +0.28(+0.56%) |
Nov 20, 2006 | 49.12 | 50.76 | 49.12 | 50.37 | 5,677,784 | +1.12(+2.27%) |
Nov 17, 2006 | 48.92 | 49.35 | 48.62 | 49.25 | 2,903,732 | +0.05(+0.10%) |
Nov 16, 2006 | 48.52 | 49.63 | 48.16 | 49.20 | 5,386,857 | +1.10(+2.29%) |
Nov 15, 2006 | 49.78 | 50.10 | 48.00 | 48.10 | 7,016,440 | -1.80(-3.60%) |
Nov 14, 2006 | 49.96 | 50.25 | 49.20 | 49.90 | 3,726,623 | +0.35(+0.70%) |
Nov 13, 2006 | 50.09 | 50.42 | 49.04 | 49.55 | 3,971,164 | -0.52(-1.04%) |
Nov 10, 2006 | 48.45 | 50.29 | 47.82 | 50.07 | 7,472,168 | +2.05(+4.27%) |
Nov 09, 2006 | 51.03 | 52.00 | 47.82 | 48.02 | 9,614,011 | -2.62(-5.17%) |
Nov 08, 2006 | 49.50 | 51.02 | 49.02 | 50.64 | 6,849,853 | +0.81(+1.63%) |
Nov 07, 2006 | 48.55 | 50.50 | 48.45 | 49.83 | 8,455,434 | +1.78(+3.70%) |
Nov 06, 2006 | 46.24 | 48.23 | 46.00 | 48.05 | 4,463,083 | +2.08(+4.52%) |
Nov 03, 2006 | 47.00 | 47.07 | 45.64 | 45.97 | 2,986,059 | -0.68(-1.46%) |
Nov 02, 2006 | 46.09 | 47.34 | 45.60 | 46.65 | 3,926,791 | +0.18(+0.39%) |
Nov 01, 2006 | 47.64 | 47.64 | 46.15 | 46.47 | 3,971,384 | -0.39(-0.83%) |
Oct 31, 2006 | 46.08 | 47.72 | 46.00 | 46.86 | 5,166,562 | +1.05(+2.29%) |
Oct 30, 2006 | 46.09 | 46.39 | 45.24 | 45.81 | 6,118,827 | -0.64(-1.38%) |
Oct 27, 2006 | 48.86 | 50.00 | 46.26 | 46.45 | 13,666,308 | -3.38(-6.78%) |
Oct 26, 2006 | 49.41 | 49.92 | 46.19 | 49.83 | 10,079,368 | +0.83(+1.69%) |
Oct 25, 2006 | 49.69 | 49.97 | 48.14 | 49.00 | 5,087,979 | -0.60(-1.21%) |
Oct 24, 2006 | 47.30 | 49.88 | 47.00 | 49.60 | 5,637,294 | +2.25(+4.75%) |
Oct 23, 2006 | 46.89 | 48.05 | 46.65 | 47.35 | 4,677,718 | +1.16(+2.51%) |
Oct 20, 2006 | 46.52 | 46.64 | 44.77 | 46.19 | 6,426,935 | -0.10(-0.22%) |
Oct 19, 2006 | 46.17 | 47.80 | 45.52 | 46.29 | 5,120,030 | +0.16(+0.35%) |
Oct 18, 2006 | 49.28 | 49.70 | 45.93 | 46.13 | 7,279,674 | -2.87(-5.86%) |
Oct 17, 2006 | 49.95 | 49.95 | 48.60 | 49.00 | 4,942,006 | -1.67(-3.30%) |
Oct 16, 2006 | 50.55 | 51.67 | 50.35 | 50.67 | 3,283,467 | -0.03(-0.06%) |
Oct 13, 2006 | 50.08 | 51.40 | 49.79 | 50.70 | 3,653,093 | +0.53(+1.06%) |
Oct 12, 2006 | 51.17 | 51.21 | 49.49 | 50.17 | 4,694,645 | -0.31(-0.61%) |
Oct 11, 2006 | 49.60 | 51.97 | 49.51 | 50.48 | 7,997,444 | +0.53(+1.06%) |
Oct 10, 2006 | 49.95 | 50.67 | 49.06 | 49.95 | 4,748,665 | -0.11(-0.22%) |
Oct 09, 2006 | 50.84 | 51.75 | 49.95 | 50.06 | 5,676,386 | -1.31(-2.55%) |
Oct 06, 2006 | 51.92 | 52.00 | 51.13 | 51.37 | 4,555,766 | -0.97(-1.85%) |
Oct 05, 2006 | 51.87 | 52.93 | 51.41 | 52.34 | 5,175,163 | +0.37(+0.71%) |
Oct 04, 2006 | 50.92 | 51.97 | 50.52 | 51.97 | 5,233,922 | +0.82(+1.60%) |
Oct 03, 2006 | 50.03 | 51.50 | 49.28 | 51.15 | 6,537,483 | +1.32(+2.65%) |
Oct 02, 2006 | 50.00 | 51.00 | 49.31 | 49.83 | 4,535,955 | -0.16(-0.32%) |
Sep 29, 2006 | 50.17 | 50.90 | 49.50 | 49.99 | 6,895,546 | -0.08(-0.16%) |
Sep 28, 2006 | 48.50 | 50.17 | 47.84 | 50.07 | 7,219,941 | +1.82(+3.77%) |
Sep 27, 2006 | 49.03 | 49.49 | 47.36 | 48.25 | 6,687,909 | -1.09(-2.21%) |
Sep 26, 2006 | 49.14 | 49.46 | 47.26 | 49.34 | 6,476,521 | +0.35(+0.71%) |
Sep 25, 2006 | 46.45 | 49.24 | 45.71 | 48.99 | 6,945,408 | +2.80(+6.06%) |
Sep 22, 2006 | 46.41 | 47.14 | 45.76 | 46.19 | 3,938,363 | +0.03(+0.06%) |
Sep 21, 2006 | 46.56 | 47.87 | 46.05 | 46.16 | 5,390,008 | -0.01(-0.02%) |
Sep 20, 2006 | 45.94 | 46.98 | 45.61 | 46.17 | 4,920,411 | +0.70(+1.54%) |
Sep 19, 2006 | 45.28 | 45.48 | 43.90 | 45.47 | 7,491,576 | -0.97(-2.09%) |
Sep 18, 2006 | 47.21 | 47.84 | 46.10 | 46.44 | 5,860,183 | -0.74(-1.57%) |
Sep 15, 2006 | 46.30 | 47.40 | 46.19 | 47.18 | 7,617,073 | +1.30(+2.83%) |
Sep 14, 2006 | 45.11 | 45.98 | 44.52 | 45.88 | 10,225,236 | +1.68(+3.80%) |
Sep 13, 2006 | 42.73 | 44.70 | 42.40 | 44.20 | 6,397,532 | +0.90(+2.08%) |
Sep 12, 2006 | 43.47 | 44.38 | 42.65 | 43.30 | 6,464,116 | -0.09(-0.21%) |
Sep 11, 2006 | 40.97 | 43.50 | 40.60 | 43.39 | 7,042,660 | +2.24(+5.44%) |
Sep 08, 2006 | 39.60 | 41.24 | 39.41 | 41.15 | 4,047,656 | +1.74(+4.42%) |
Sep 07, 2006 | 39.33 | 40.13 | 38.45 | 39.41 | 3,731,800 | -0.01(-0.03%) |
Sep 06, 2006 | 40.66 | 40.95 | 39.40 | 39.42 | 2,798,341 | -1.58(-3.85%) |
Sep 05, 2006 | 40.82 | 41.86 | 40.52 | 41.00 | 4,079,074 | +0.37(+0.91%) |
Sep 01, 2006 | 39.32 | 40.79 | 39.25 | 40.63 | 3,194,789 | +1.43(+3.65%) |
Aug 31, 2006 | 38.95 | 39.83 | 38.70 | 39.20 | 2,638,160 | +0.37(+0.95%) |
Aug 30, 2006 | 39.07 | 39.27 | 38.41 | 38.83 | 2,893,243 | -0.19(-0.49%) |
Aug 29, 2006 | 39.07 | 39.17 | 37.97 | 39.02 | 2,261,732 | +0.08(+0.21%) |
Aug 28, 2006 | 37.99 | 39.50 | 37.55 | 38.94 | 3,352,883 | +1.07(+2.83%) |
Aug 25, 2006 | 38.47 | 38.79 | 37.77 | 37.87 | 1,901,008 | -0.37(-0.97%) |
Aug 24, 2006 | 38.41 | 38.59 | 37.85 | 38.24 | 1,625,946 | +0.05(+0.13%) |
Aug 23, 2006 | 39.04 | 39.20 | 37.80 | 38.19 | 2,189,642 | -0.46(-1.19%) |
Aug 22, 2006 | 38.61 | 38.98 | 38.16 | 38.65 | 2,333,205 | -0.08(-0.21%) |
Aug 21, 2006 | 39.67 | 39.75 | 38.61 | 38.73 | 2,355,846 | -1.25(-3.13%) |
Aug 18, 2006 | 39.68 | 40.27 | 38.93 | 39.98 | 2,447,759 | +0.45(+1.14%) |
Aug 17, 2006 | 39.55 | 40.26 | 38.81 | 39.53 | 3,685,208 | -0.24(-0.60%) |
Aug 16, 2006 | 40.13 | 40.40 | 39.25 | 39.77 | 3,548,422 | -0.14(-0.35%) |
Aug 15, 2006 | 38.20 | 40.00 | 37.52 | 39.91 | 4,342,879 | +2.70(+7.26%) |
Aug 14, 2006 | 37.93 | 38.40 | 37.08 | 37.21 | 2,462,934 | -0.19(-0.51%) |
Aug 11, 2006 | 38.80 | 38.85 | 36.99 | 37.40 | 2,853,387 | -1.58(-4.05%) |
Aug 10, 2006 | 38.52 | 39.18 | 38.21 | 38.98 | 2,769,352 | +0.50(+1.30%) |
Aug 09, 2006 | 38.69 | 39.74 | 38.25 | 38.48 | 3,515,191 | +0.21(+0.55%) |
Aug 08, 2006 | 38.92 | 39.45 | 38.17 | 38.27 | 2,893,386 | -0.69(-1.77%) |
Aug 07, 2006 | 39.03 | 39.83 | 38.52 | 38.96 | 3,348,611 | -0.46(-1.17%) |
Aug 04, 2006 | 40.41 | 42.00 | 38.50 | 39.42 | 6,155,352 | -0.87(-2.16%) |
Aug 03, 2006 | 38.47 | 40.46 | 37.81 | 40.29 | 4,458,833 | +1.63(+4.22%) |
Aug 02, 2006 | 38.60 | 39.24 | 38.38 | 38.66 | 2,754,780 | +0.25(+0.65%) |
Aug 01, 2006 | 39.02 | 39.42 | 37.75 | 38.41 | 5,283,507 | -1.22(-3.08%) |
Jul 31, 2006 | 36.61 | 39.72 | 36.38 | 39.63 | 9,028,253 | +3.04(+8.31%) |
Jul 28, 2006 | 36.83 | 37.73 | 36.00 | 36.59 | 5,720,769 | -0.24(-0.65%) |
Jul 27, 2006 | 35.98 | 37.40 | 34.98 | 36.83 | 17,500,036 | +6.83(+22.77%) |
Jul 26, 2006 | 32.10 | 32.10 | 30.00 | 30.00 | 8,217,472 | -1.98(-6.19%) |
Jul 25, 2006 | 31.56 | 32.15 | 30.65 | 31.98 | 3,829,111 | +0.68(+2.17%) |
Jul 24, 2006 | 29.89 | 31.54 | 29.54 | 31.30 | 3,634,546 | +1.80(+6.10%) |
Jul 21, 2006 | 31.30 | 31.20 | 29.28 | 29.50 | 4,905,857 | -1.80(-5.75%) |
Jul 20, 2006 | 32.98 | 33.14 | 31.20 | 31.30 | 2,928,755 | -1.65(-5.01%) |
Jul 19, 2006 | 33.10 | 33.75 | 32.42 | 32.95 | 3,302,432 | +0.03(+0.09%) |
Jul 18, 2006 | 32.59 | 33.13 | 31.12 | 32.92 | 3,719,116 | +0.53(+1.64%) |
Jul 17, 2006 | 32.71 | 33.51 | 31.89 | 32.39 | 3,183,769 | -0.15(-0.46%) |
Jul 14, 2006 | 31.31 | 32.70 | 30.81 | 32.54 | 4,264,256 | +1.28(+4.09%) |
Jul 13, 2006 | 30.48 | 33.13 | 30.18 | 31.26 | 5,230,648 | -0.09(-0.29%) |
Jul 12, 2006 | 33.00 | 33.00 | 30.88 | 31.35 | 4,883,412 | -1.81(-5.46%) |
Jul 11, 2006 | 32.70 | 33.21 | 31.11 | 33.16 | 6,718,845 | +0.14(+0.42%) |
Jul 10, 2006 | 35.49 | 35.56 | 32.39 | 33.02 | 4,220,171 | -2.23(-6.33%) |
Jul 07, 2006 | 35.20 | 35.95 | 34.61 | 35.25 | 1,861,053 | -0.16(-0.45%) |
Jul 06, 2006 | 35.64 | 35.64 | 35.05 | 35.41 | 2,088,988 | +0.02(+0.06%) |
Jul 05, 2006 | 36.50 | 37.40 | 35.28 | 35.39 | 3,402,572 | -1.29(-3.52%) |
Jul 03, 2006 | 36.11 | 37.14 | 36.11 | 36.68 | 1,597,908 | +0.49(+1.35%) |
Jun 30, 2006 | 35.98 | 36.25 | 35.39 | 36.19 | 3,300,319 | +0.34(+0.95%) |
Jun 29, 2006 | 33.81 | 36.05 | 33.54 | 35.85 | 3,875,000 | +2.39(+7.14%) |
Jun 28, 2006 | 33.65 | 33.75 | 32.11 | 33.46 | 4,396,779 | -0.31(-0.92%) |
Jun 27, 2006 | 35.44 | 35.44 | 33.58 | 33.77 | 2,357,028 | -1.50(-4.25%) |
Jun 26, 2006 | 34.76 | 35.59 | 34.11 | 35.27 | 2,562,000 | +0.75(+2.17%) |
Jun 23, 2006 | 33.31 | 35.00 | 32.95 | 34.52 | 2,976,349 | +1.27(+3.82%) |
Jun 22, 2006 | 33.43 | 33.90 | 32.65 | 33.25 | 2,412,632 | -0.28(-0.84%) |
Jun 21, 2006 | 31.34 | 33.80 | 31.34 | 33.53 | 4,096,965 | +2.18(+6.95%) |
Jun 20, 2006 | 30.10 | 31.77 | 30.06 | 31.35 | 2,572,872 | +1.22(+4.05%) |
Jun 19, 2006 | 31.09 | 31.35 | 29.90 | 30.13 | 2,364,404 | -0.76(-2.46%) |
Jun 16, 2006 | 31.59 | 32.00 | 30.68 | 30.89 | 2,908,302 | -0.87(-2.74%) |
Jun 15, 2006 | 29.13 | 31.88 | 29.11 | 31.76 | 6,011,361 | +3.15(+11.01%) |
Jun 14, 2006 | 27.56 | 28.81 | 27.36 | 28.61 | 4,031,060 | +1.10(+4.00%) |
Jun 13, 2006 | 28.45 | 28.69 | 27.14 | 27.51 | 5,856,459 | -0.99(-3.47%) |
Jun 12, 2006 | 29.92 | 30.00 | 28.29 | 28.50 | 3,581,399 | -1.50(-5.00%) |
Jun 09, 2006 | 30.19 | 30.97 | 29.75 | 30.00 | 3,224,833 | +0.28(+0.94%) |
Jun 08, 2006 | 29.81 | 29.95 | 28.27 | 29.72 | 4,756,025 | -0.38(-1.26%) |
Jun 07, 2006 | 30.44 | 30.99 | 30.02 | 30.10 | 1,757,479 | -0.34(-1.12%) |
Jun 06, 2006 | 30.40 | 30.98 | 29.69 | 30.44 | 3,307,074 | +0.18(+0.59%) |
Jun 05, 2006 | 31.52 | 31.91 | 30.12 | 30.26 | 3,290,577 | -1.08(-3.45%) |
Jun 02, 2006 | 32.35 | 33.00 | 31.00 | 31.34 | 3,644,190 | -0.76(-2.37%) |
Jun 01, 2006 | 31.32 | 32.10 | 31.00 | 32.10 | 2,899,127 | +0.81(+2.59%) |
May 31, 2006 | 30.55 | 31.50 | 30.24 | 31.29 | 7,363,069 | +0.59(+1.92%) |
May 30, 2006 | 31.20 | 31.85 | 30.08 | 30.70 | 4,024,382 | -0.97(-3.06%) |
May 26, 2006 | 32.29 | 32.49 | 31.00 | 31.67 | 2,743,194 | -0.65(-2.01%) |
May 25, 2006 | 30.06 | 32.33 | 29.80 | 32.32 | 6,126,210 | +2.80(+9.49%) |
May 24, 2006 | 31.29 | 31.53 | 28.40 | 29.52 | 7,122,160 | -1.63(-5.23%) |
May 23, 2006 | 32.32 | 32.60 | 31.00 | 31.15 | 3,731,480 | -0.35(-1.11%) |
May 22, 2006 | 33.59 | 33.74 | 30.09 | 31.50 | 7,067,282 | -2.64(-7.73%) |
May 19, 2006 | 32.67 | 34.75 | 32.64 | 34.14 | 5,366,995 | +1.58(+4.85%) |
May 18, 2006 | 32.00 | 33.00 | 32.00 | 32.56 | 5,083,804 | +0.53(+1.65%) |
May 17, 2006 | 32.47 | 32.55 | 31.22 | 32.03 | 3,569,606 | -0.52(-1.60%) |
May 16, 2006 | 32.69 | 32.75 | 32.24 | 32.55 | 3,672,303 | +0.09(+0.28%) |
May 15, 2006 | 33.83 | 34.06 | 31.73 | 32.46 | 5,291,213 | -1.93(-5.61%) |
May 12, 2006 | 34.58 | 34.71 | 33.26 | 34.39 | 4,478,113 | -0.45(-1.29%) |
May 11, 2006 | 36.40 | 36.44 | 34.63 | 34.84 | 3,275,991 | -1.12(-3.11%) |
May 10, 2006 | 36.42 | 36.69 | 35.60 | 35.96 | 2,782,460 | -0.43(-1.18%) |
May 09, 2006 | 36.20 | 36.94 | 35.78 | 36.39 | 3,380,048 | +0.37(+1.03%) |
May 08, 2006 | 35.71 | 36.45 | 35.45 | 36.02 | 3,148,778 | +0.83(+2.36%) |
May 05, 2006 | 34.16 | 35.27 | 33.80 | 35.19 | 2,431,075 | +1.26(+3.71%) |
May 04, 2006 | 34.56 | 35.20 | 33.77 | 33.93 | 2,314,490 | -0.69(-1.99%) |
May 03, 2006 | 34.61 | 35.20 | 34.34 | 34.62 | 1,791,631 | +0.17(+0.49%) |
May 02, 2006 | 35.45 | 35.89 | 34.34 | 34.45 | 1,943,835 | -0.73(-2.08%) |
May 01, 2006 | 33.65 | 35.37 | 33.63 | 35.18 | 3,549,783 | +1.49(+4.42%) |
Apr 28, 2006 | 34.35 | 34.41 | 33.37 | 33.69 | 3,132,900 | -0.46(-1.35%) |
Apr 27, 2006 | 32.96 | 34.94 | 31.15 | 34.15 | 7,764,220 | +0.81(+2.43%) |
Apr 26, 2006 | 33.99 | 34.00 | 33.05 | 33.34 | 6,057,701 | -0.64(-1.88%) |
Apr 25, 2006 | 34.25 | 34.33 | 33.69 | 33.98 | 2,762,660 | +0.00(+0.00%) |
Apr 24, 2006 | 34.00 | 34.57 | 33.44 | 33.98 | 2,578,223 | +0.14(+0.41%) |
Apr 21, 2006 | 32.96 | 34.08 | 32.92 | 33.84 | 2,859,679 | +0.83(+2.51%) |
Apr 20, 2006 | 33.49 | 34.62 | 32.78 | 33.01 | 3,437,606 | -0.41(-1.23%) |
Apr 19, 2006 | 32.71 | 33.83 | 32.47 | 33.42 | 7,581,775 | +0.87(+2.67%) |
Apr 18, 2006 | 31.16 | 32.62 | 30.91 | 32.55 | 3,173,003 | +1.64(+5.31%) |
Apr 17, 2006 | 31.02 | 31.28 | 30.76 | 30.91 | 1,534,785 | -0.15(-0.48%) |
Apr 13, 2006 | 30.97 | 31.42 | 30.75 | 31.06 | 1,672,556 | +0.08(+0.26%) |
Apr 12, 2006 | 31.21 | 32.40 | 30.61 | 30.98 | 4,985,627 | -0.23(-0.74%) |
Apr 11, 2006 | 30.19 | 31.57 | 30.10 | 31.21 | 5,062,660 | +1.18(+3.93%) |
Apr 10, 2006 | 31.06 | 31.17 | 29.98 | 30.03 | 3,573,373 | -0.86(-2.78%) |
Apr 07, 2006 | 31.90 | 31.98 | 30.80 | 30.89 | 2,043,301 | -0.90(-2.83%) |
Apr 06, 2006 | 31.60 | 32.03 | 31.40 | 31.79 | 2,538,942 | +0.01(+0.03%) |
Apr 05, 2006 | 32.00 | 32.18 | 31.33 | 31.78 | 3,371,244 | -0.15(-0.47%) |
Apr 04, 2006 | 32.95 | 33.39 | 31.65 | 31.93 | 3,801,390 | -1.26(-3.80%) |
Apr 03, 2006 | 33.15 | 33.98 | 32.89 | 33.19 | 4,423,912 | +0.30(+0.91%) |
Mar 31, 2006 | 31.50 | 33.17 | 31.42 | 32.89 | 7,800,205 | +2.12(+6.89%) |
Mar 30, 2006 | 31.55 | 31.98 | 30.51 | 30.77 | 3,206,225 | -0.65(-2.07%) |
Mar 29, 2006 | 29.28 | 32.02 | 29.08 | 31.42 | 8,126,676 | +2.46(+8.49%) |
Mar 28, 2006 | 29.30 | 29.39 | 28.84 | 28.96 | 1,894,569 | -0.26(-0.89%) |
Mar 27, 2006 | 28.60 | 29.22 | 28.60 | 29.22 | 2,472,868 | +0.63(+2.20%) |
Mar 24, 2006 | 28.73 | 28.90 | 28.18 | 28.59 | 1,622,255 | -0.09(-0.31%) |
Mar 23, 2006 | 29.09 | 29.18 | 28.56 | 28.68 | 1,746,400 | -0.06(-0.21%) |
Mar 22, 2006 | 29.04 | 29.20 | 28.60 | 28.74 | 3,644,700 | -0.34(-1.17%) |
Mar 21, 2006 | 28.91 | 29.20 | 28.61 | 29.08 | 2,664,742 | +0.09(+0.31%) |
Mar 20, 2006 | 28.77 | 29.49 | 28.37 | 28.99 | 3,364,036 | +0.57(+2.01%) |
Mar 17, 2006 | 27.27 | 28.46 | 26.80 | 28.42 | 2,320,523 | +1.23(+4.52%) |
Mar 16, 2006 | 27.60 | 28.44 | 27.15 | 27.19 | 2,627,756 | -0.13(-0.48%) |
Mar 15, 2006 | 26.30 | 27.38 | 26.20 | 27.32 | 2,335,905 | +1.06(+4.04%) |
Mar 14, 2006 | 25.68 | 26.30 | 25.40 | 26.26 | 1,265,702 | +0.89(+3.51%) |
Mar 13, 2006 | 25.76 | 26.23 | 25.30 | 25.37 | 998,859 | -0.16(-0.63%) |
Mar 10, 2006 | 25.10 | 25.61 | 25.02 | 25.53 | 1,234,060 | +0.24(+0.95%) |
Mar 09, 2006 | 25.12 | 25.90 | 25.12 | 25.29 | 1,110,313 | +0.11(+0.44%) |
Mar 08, 2006 | 25.16 | 25.45 | 24.96 | 25.18 | 1,996,714 | -0.05(-0.20%) |
Mar 07, 2006 | 25.80 | 25.87 | 24.96 | 25.23 | 2,505,644 | -0.77(-2.96%) |
Mar 06, 2006 | 26.30 | 26.71 | 25.90 | 26.00 | 1,616,000 | -0.11(-0.42%) |
Mar 03, 2006 | 26.30 | 26.34 | 25.78 | 26.11 | 2,102,510 | +0.02(+0.08%) |
Mar 02, 2006 | 26.48 | 27.69 | 25.87 | 26.09 | 4,713,102 | -0.92(-3.41%) |
Mar 01, 2006 | 26.64 | 27.05 | 26.52 | 27.01 | 1,913,036 | +0.51(+1.92%) |
Feb 28, 2006 | 26.39 | 26.75 | 25.60 | 26.50 | 2,062,828 | +0.11(+0.42%) |
Feb 27, 2006 | 27.08 | 27.09 | 26.30 | 26.39 | 2,132,269 | -0.69(-2.55%) |
Feb 24, 2006 | 27.00 | 27.19 | 26.86 | 27.08 | 1,220,695 | +0.02(+0.07%) |
Feb 23, 2006 | 26.64 | 27.36 | 26.39 | 27.06 | 2,990,239 | -0.25(-0.92%) |
Feb 22, 2006 | 27.30 | 27.45 | 26.91 | 27.31 | 2,156,755 | +0.61(+2.28%) |
Feb 21, 2006 | 26.99 | 27.00 | 26.67 | 26.70 | 1,812,414 | -0.02(-0.07%) |
Feb 17, 2006 | 26.85 | 26.93 | 26.39 | 26.72 | 1,852,393 | +0.05(+0.19%) |
Feb 16, 2006 | 26.47 | 26.85 | 25.85 | 26.67 | 2,570,700 | +0.90(+3.49%) |
Feb 15, 2006 | 24.93 | 26.19 | 24.90 | 25.77 | 2,803,143 | +0.67(+2.67%) |
Feb 14, 2006 | 25.00 | 25.33 | 24.74 | 25.10 | 2,056,078 | +0.17(+0.68%) |
Feb 13, 2006 | 25.40 | 25.52 | 24.52 | 24.93 | 2,820,206 | -0.61(-2.39%) |
Feb 10, 2006 | 26.67 | 26.68 | 25.28 | 25.54 | 4,803,414 | -0.47(-1.81%) |
Feb 09, 2006 | 24.99 | 27.59 | 24.76 | 26.01 | 16,062,570 | +4.01(+18.23%) |
Feb 08, 2006 | 22.48 | 22.48 | 21.75 | 22.00 | 3,962,941 | -0.12(-0.54%) |
Feb 07, 2006 | 21.95 | 22.44 | 21.84 | 22.12 | 2,596,750 | +0.17(+0.77%) |
Feb 06, 2006 | 21.89 | 22.19 | 21.81 | 21.95 | 1,460,699 | +0.12(+0.55%) |
Feb 03, 2006 | 21.62 | 21.91 | 20.49 | 21.83 | 2,991,585 | +0.34(+1.58%) |
Feb 02, 2006 | 21.87 | 22.54 | 21.41 | 21.49 | 2,751,403 | -0.35(-1.60%) |
Feb 01, 2006 | 21.71 | 21.94 | 21.54 | 21.84 | 1,683,916 | -0.04(-0.18%) |
Jan 31, 2006 | 22.31 | 22.42 | 21.53 | 21.88 | 2,529,378 | -0.41(-1.84%) |
Jan 30, 2006 | 22.52 | 22.90 | 22.15 | 22.29 | 1,305,187 | -0.10(-0.45%) |
Jan 27, 2006 | 22.38 | 22.94 | 22.25 | 22.39 | 1,940,541 | +0.01(+0.04%) |
Jan 26, 2006 | 22.73 | 22.73 | 22.25 | 22.38 | 1,936,638 | -0.02(-0.09%) |
Jan 25, 2006 | 23.19 | 23.25 | 22.22 | 22.40 | 1,376,712 | -0.57(-2.48%) |
Jan 24, 2006 | 22.80 | 23.21 | 22.67 | 22.97 | 1,491,801 | +0.43(+1.91%) |
Jan 23, 2006 | 22.92 | 23.05 | 22.27 | 22.54 | 1,429,819 | -0.17(-0.75%) |
Jan 20, 2006 | 23.85 | 23.86 | 22.45 | 22.71 | 2,298,700 | -0.97(-4.10%) |
Jan 19, 2006 | 23.50 | 24.14 | 23.26 | 23.68 | 3,117,946 | +0.77(+3.36%) |
Jan 18, 2006 | 21.98 | 23.00 | 21.68 | 22.91 | 1,842,896 | +0.33(+1.46%) |
Jan 17, 2006 | 22.59 | 22.78 | 22.35 | 22.58 | 1,380,176 | -0.22(-0.96%) |
Jan 13, 2006 | 23.11 | 23.39 | 22.73 | 22.80 | 2,001,570 | -0.13(-0.57%) |
Jan 12, 2006 | 23.00 | 23.97 | 22.81 | 22.93 | 2,452,000 | +0.01(+0.04%) |
Jan 11, 2006 | 23.00 | 23.29 | 22.59 | 22.92 | 1,945,320 | -0.09(-0.39%) |
Jan 10, 2006 | 21.96 | 23.10 | 21.80 | 23.01 | 3,550,259 | +0.88(+3.98%) |
Jan 09, 2006 | 22.59 | 22.65 | 21.96 | 22.13 | 1,921,224 | -0.34(-1.51%) |
Jan 06, 2006 | 21.68 | 22.69 | 21.68 | 22.47 | 3,321,755 | +0.87(+4.03%) |
Jan 05, 2006 | 21.35 | 21.73 | 20.82 | 21.60 | 3,206,157 | +0.28(+1.31%) |
Jan 04, 2006 | 20.90 | 21.58 | 20.77 | 21.32 | 3,374,896 | +0.52(+2.50%) |