Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.48 | 29.18 | 28.47 | 29.03 | 16,321,968 | +0.41(+1.42%) |
Jan 30, 2007 | 28.58 | 28.77 | 28.51 | 28.62 | 12,170,076 | +0.19(+0.65%) |
Jan 29, 2007 | 28.72 | 28.87 | 28.39 | 28.44 | 17,048,240 | -0.02(-0.08%) |
Jan 26, 2007 | 28.59 | 28.66 | 28.25 | 28.46 | 13,749,911 | -0.11(-0.37%) |
Jan 25, 2007 | 28.88 | 28.98 | 28.51 | 28.57 | 15,558,645 | -0.43(-1.47%) |
Jan 24, 2007 | 28.87 | 29.06 | 28.80 | 28.99 | 13,805,347 | +0.19(+0.64%) |
Jan 23, 2007 | 28.52 | 28.94 | 28.50 | 28.81 | 15,971,532 | +0.27(+0.95%) |
Jan 22, 2007 | 28.97 | 28.97 | 28.49 | 28.54 | 19,880,632 | -0.36(-1.23%) |
Jan 19, 2007 | 29.19 | 29.20 | 28.82 | 28.89 | 17,017,786 | -0.23(-0.78%) |
Jan 18, 2007 | 28.54 | 29.17 | 28.51 | 29.12 | 26,405,152 | +0.41(+1.44%) |
Jan 17, 2007 | 28.64 | 28.84 | 28.57 | 28.71 | 17,864,190 | +0.00(+0.00%) |
Jan 16, 2007 | 28.50 | 28.80 | 28.44 | 28.71 | 17,739,146 | +0.13(+0.45%) |
Jan 12, 2007 | 28.47 | 28.77 | 28.39 | 28.58 | 15,744,458 | +0.02(+0.07%) |
Jan 11, 2007 | 28.25 | 28.64 | 28.25 | 28.56 | 17,050,344 | +0.21(+0.75%) |
Jan 10, 2007 | 28.39 | 28.45 | 27.83 | 28.34 | 21,506,920 | +0.33(+1.17%) |
Jan 09, 2007 | 28.15 | 28.39 | 27.95 | 28.02 | 28,547,198 | -0.12(-0.43%) |
Jan 08, 2007 | 28.46 | 28.47 | 27.97 | 28.14 | 24,511,230 | -0.21(-0.75%) |
Jan 05, 2007 | 28.82 | 28.95 | 28.30 | 28.35 | 30,421,332 | -0.56(-1.92%) |
Jan 04, 2007 | 29.21 | 29.34 | 28.77 | 28.91 | 31,323,734 | -0.36(-1.22%) |
Jan 03, 2007 | 29.43 | 29.81 | 29.19 | 29.26 | 71,369,608 | +0.65(+2.27%) |
Dec 29, 2006 | 28.26 | 28.71 | 28.25 | 28.62 | 16,295,724 | +0.31(+1.08%) |
Dec 28, 2006 | 28.08 | 28.37 | 28.06 | 28.31 | 12,477,005 | +0.12(+0.43%) |
Dec 27, 2006 | 27.92 | 28.27 | 27.92 | 28.19 | 12,261,860 | +0.36(+1.28%) |
Dec 26, 2006 | 27.52 | 27.95 | 27.50 | 27.83 | 10,182,687 | +0.12(+0.44%) |
Dec 22, 2006 | 27.75 | 27.84 | 27.61 | 27.71 | 11,103,474 | -0.01(-0.05%) |
Dec 21, 2006 | 27.97 | 28.05 | 27.54 | 27.73 | 20,749,772 | -0.16(-0.56%) |
Dec 20, 2006 | 28.18 | 28.40 | 27.88 | 27.88 | 18,876,762 | -0.36(-1.29%) |
Dec 19, 2006 | 28.32 | 28.34 | 28.08 | 28.25 | 20,964,916 | -0.23(-0.80%) |
Dec 18, 2006 | 28.55 | 28.72 | 28.28 | 28.47 | 19,763,304 | +0.05(+0.18%) |
Dec 15, 2006 | 28.58 | 28.77 | 28.38 | 28.42 | 36,457,040 | -0.06(-0.20%) |
Dec 14, 2006 | 27.86 | 28.57 | 27.70 | 28.48 | 34,095,076 | +0.61(+2.20%) |
Dec 13, 2006 | 27.75 | 28.00 | 27.64 | 27.87 | 26,110,012 | +0.29(+1.06%) |
Dec 12, 2006 | 27.58 | 27.60 | 27.20 | 27.58 | 24,970,852 | -0.06(-0.23%) |
Dec 11, 2006 | 27.65 | 27.75 | 27.40 | 27.64 | 21,961,770 | -0.01(-0.03%) |
Dec 08, 2006 | 27.77 | 28.00 | 27.57 | 27.65 | 15,812,945 | -0.09(-0.33%) |
Dec 07, 2006 | 28.20 | 28.40 | 27.71 | 27.74 | 22,966,200 | -0.71(-2.48%) |
Dec 06, 2006 | 28.16 | 28.58 | 27.97 | 28.44 | 25,191,892 | +0.39(+1.40%) |
Dec 05, 2006 | 28.07 | 28.29 | 27.81 | 28.05 | 16,703,278 | +0.12(+0.43%) |
Dec 04, 2006 | 27.58 | 28.12 | 27.37 | 27.93 | 20,427,546 | +0.16(+0.59%) |
Dec 01, 2006 | 27.77 | 28.47 | 27.53 | 27.77 | 66,353,208 | +0.71(+2.63%) |
Nov 30, 2006 | 26.73 | 27.26 | 26.53 | 27.06 | 24,352,362 | +0.25(+0.93%) |
Nov 29, 2006 | 26.50 | 26.89 | 26.41 | 26.81 | 16,848,954 | +0.39(+1.48%) |
Nov 28, 2006 | 26.59 | 26.68 | 26.36 | 26.41 | 16,710,014 | -0.37(-1.38%) |
Nov 27, 2006 | 27.15 | 27.18 | 26.69 | 26.78 | 17,216,932 | -0.09(-0.34%) |
Nov 24, 2006 | 26.97 | 27.18 | 26.87 | 26.88 | 4,300,373 | -0.27(-1.00%) |
Nov 22, 2006 | 27.02 | 27.30 | 27.01 | 27.15 | 19,830,950 | +0.13(+0.47%) |
Nov 21, 2006 | 27.37 | 27.39 | 27.01 | 27.02 | 12,656,644 | -0.35(-1.28%) |
Nov 20, 2006 | 27.17 | 27.68 | 26.97 | 27.37 | 22,044,712 | +0.09(+0.34%) |
Nov 17, 2006 | 26.91 | 27.28 | 26.82 | 27.28 | 23,496,694 | +0.33(+1.24%) |
Nov 16, 2006 | 26.93 | 27.01 | 26.49 | 26.94 | 26,616,788 | +0.14(+0.50%) |
Nov 15, 2006 | 26.91 | 27.28 | 26.66 | 26.81 | 39,939,076 | -0.24(-0.90%) |
Nov 14, 2006 | 25.52 | 27.12 | 25.49 | 27.05 | 69,406,920 | +1.11(+4.29%) |
Nov 13, 2006 | 26.19 | 26.20 | 25.83 | 25.94 | 28,924,720 | -0.17(-0.65%) |
Nov 10, 2006 | 26.22 | 26.26 | 25.99 | 26.11 | 19,901,402 | -0.15(-0.57%) |
Nov 09, 2006 | 26.54 | 26.66 | 26.21 | 26.26 | 26,168,956 | -0.29(-1.07%) |
Nov 08, 2006 | 26.36 | 26.71 | 26.36 | 26.54 | 19,559,388 | +0.01(+0.05%) |
Nov 07, 2006 | 26.48 | 26.71 | 26.44 | 26.53 | 24,406,816 | +0.01(+0.03%) |
Nov 06, 2006 | 26.08 | 26.56 | 26.04 | 26.52 | 23,671,280 | +0.01(+0.05%) |
Nov 03, 2006 | 26.60 | 26.65 | 26.22 | 26.51 | 19,645,418 | +0.00(+0.00%) |
Nov 02, 2006 | 26.40 | 26.72 | 26.30 | 26.51 | 23,344,424 | -0.11(-0.40%) |
Nov 01, 2006 | 26.72 | 26.82 | 26.52 | 26.61 | 20,203,418 | +0.01(+0.05%) |
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,308,956 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.58 | 26.26 | 26.54 | 14,372,050 | +0.13(+0.49%) |
Oct 27, 2006 | 26.54 | 26.60 | 26.22 | 26.41 | 20,962,672 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,563,758 | +0.56(+2.13%) |
Oct 25, 2006 | 26.06 | 26.15 | 25.89 | 26.08 | 17,362,606 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.01 | 17,170,198 | +0.19(+0.72%) |
Oct 23, 2006 | 25.52 | 25.90 | 25.51 | 25.82 | 16,127,172 | +0.18(+0.69%) |
Oct 20, 2006 | 25.64 | 25.70 | 25.33 | 25.64 | 15,695,058 | +0.06(+0.22%) |
Oct 19, 2006 | 25.54 | 25.79 | 25.44 | 25.59 | 13,827,100 | +0.01(+0.06%) |
Oct 18, 2006 | 25.62 | 25.84 | 25.47 | 25.57 | 17,405,692 | +0.09(+0.36%) |
Oct 17, 2006 | 25.62 | 25.76 | 25.43 | 25.48 | 21,297,108 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.84 | 25.90 | 18,447,454 | -0.39(-1.49%) |
Oct 13, 2006 | 26.68 | 26.68 | 26.04 | 26.29 | 27,129,038 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.25 | 26.91 | 27.01 | 18,556,780 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,180,643 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.91 | 12,854,948 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,318,358 | +0.40(+1.51%) |
Oct 06, 2006 | 26.41 | 26.54 | 26.22 | 26.46 | 15,231,647 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,381,533 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,242,334 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,176,833 | +0.35(+1.35%) |
Oct 02, 2006 | 25.78 | 26.14 | 25.64 | 25.89 | 12,098,221 | +0.05(+0.19%) |
Sep 29, 2006 | 25.99 | 26.24 | 25.82 | 25.84 | 11,908,057 | -0.31(-1.17%) |
Sep 28, 2006 | 25.91 | 26.19 | 25.72 | 26.15 | 13,813,627 | +0.17(+0.66%) |
Sep 27, 2006 | 26.09 | 26.25 | 25.82 | 25.98 | 12,582,683 | -0.11(-0.44%) |
Sep 26, 2006 | 25.87 | 26.47 | 25.79 | 26.09 | 19,441,640 | +0.03(+0.11%) |
Sep 25, 2006 | 25.62 | 26.15 | 25.42 | 26.06 | 15,276,136 | +0.44(+1.72%) |
Sep 22, 2006 | 25.56 | 25.64 | 25.22 | 25.62 | 10,966,079 | +0.08(+0.31%) |
Sep 21, 2006 | 25.97 | 26.16 | 25.49 | 25.54 | 16,019,389 | -0.38(-1.46%) |
Sep 20, 2006 | 25.97 | 26.06 | 25.62 | 25.92 | 17,957,098 | +0.07(+0.28%) |
Sep 19, 2006 | 26.15 | 26.18 | 25.72 | 25.85 | 16,678,999 | -0.21(-0.82%) |
Sep 18, 2006 | 26.18 | 26.24 | 25.84 | 26.06 | 19,603,454 | -0.46(-1.72%) |
Sep 15, 2006 | 26.66 | 26.83 | 26.19 | 26.52 | 20,878,466 | +0.00(+0.00%) |
Sep 14, 2006 | 26.22 | 26.63 | 25.94 | 26.52 | 20,849,976 | +0.04(+0.13%) |
Sep 13, 2006 | 26.15 | 26.76 | 25.94 | 26.49 | 28,665,226 | +0.36(+1.39%) |
Sep 12, 2006 | 25.08 | 26.23 | 25.06 | 26.12 | 34,287,768 | +1.14(+4.56%) |
Sep 11, 2006 | 24.43 | 25.10 | 24.37 | 24.98 | 18,681,404 | +0.56(+2.28%) |
Sep 08, 2006 | 24.56 | 24.63 | 24.34 | 24.43 | 10,427,585 | -0.04(-0.17%) |
Sep 07, 2006 | 24.19 | 24.67 | 24.05 | 24.47 | 16,239,165 | +0.12(+0.50%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.21 | 24.35 | 16,408,138 | -0.43(-1.73%) |
Sep 05, 2006 | 24.69 | 24.88 | 24.57 | 24.78 | 12,284,035 | +0.09(+0.38%) |
Sep 01, 2006 | 24.44 | 24.85 | 24.35 | 24.68 | 12,834,317 | +0.25(+1.02%) |
Aug 31, 2006 | 24.30 | 24.55 | 24.20 | 24.43 | 14,930,612 | +0.12(+0.50%) |
Aug 30, 2006 | 24.33 | 24.59 | 24.11 | 24.31 | 17,295,664 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,209,112 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.01 | 15,539,699 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.01 | 23.71 | 23.86 | 14,474,640 | +0.05(+0.21%) |
Aug 24, 2006 | 23.96 | 23.98 | 23.57 | 23.81 | 22,715,408 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.16 | 23.88 | 23.98 | 20,355,410 | -0.29(-1.20%) |
Aug 22, 2006 | 24.48 | 24.50 | 24.21 | 24.27 | 16,391,998 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,922,432 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.78 | 14,795,042 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,529,554 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,598,382 | +0.04(+0.17%) |
Aug 15, 2006 | 24.55 | 24.76 | 24.05 | 24.54 | 29,512,052 | +0.84(+3.55%) |
Aug 14, 2006 | 23.78 | 24.34 | 23.59 | 23.70 | 27,440,458 | -0.01(-0.03%) |
Aug 11, 2006 | 24.01 | 24.03 | 23.56 | 23.71 | 16,735,837 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,787,102 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.58 | 23.80 | 23.80 | 23,462,732 | -0.66(-2.71%) |
Aug 08, 2006 | 24.80 | 24.86 | 24.31 | 24.46 | 12,591,946 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.80 | 24.44 | 24.72 | 9,498,096 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.10 | 24.48 | 24.73 | 14,859,319 | +0.10(+0.41%) |
Aug 03, 2006 | 24.08 | 24.73 | 23.88 | 24.63 | 16,046,335 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,603,716 | -0.02(-0.09%) |
Aug 01, 2006 | 24.58 | 24.58 | 24.19 | 24.33 | 13,222,926 | -0.41(-1.64%) |
Jul 31, 2006 | 24.65 | 24.80 | 24.48 | 24.73 | 12,043,768 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.65 | 13,422,773 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,273,970 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.73 | 13,095,635 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,399,356 | +0.45(+1.82%) |
Jul 24, 2006 | 24.33 | 24.82 | 24.26 | 24.66 | 13,396,669 | +0.54(+2.25%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,752,920 | -0.09(-0.38%) |
Jul 20, 2006 | 24.60 | 25.05 | 24.20 | 24.21 | 24,642,170 | -0.26(-1.08%) |
Jul 19, 2006 | 23.61 | 24.58 | 23.56 | 24.48 | 27,537,434 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.41 | 23.61 | 35,008,564 | -0.33(-1.40%) |
Jul 17, 2006 | 24.18 | 24.56 | 23.80 | 23.94 | 19,855,930 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.96 | 24.11 | 22,910,064 | -0.16(-0.68%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.28 | 29,337,888 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,990,820 | -0.55(-2.24%) |
Jul 11, 2006 | 24.87 | 24.89 | 24.15 | 24.50 | 30,185,696 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.35 | 24.84 | 24.94 | 18,173,084 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.44 | 25.14 | 25.20 | 20,456,316 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,064,218 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.22 | 25.32 | 19,648,504 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.64 | 25.44 | 25.49 | 11,149,927 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.01 | 25.39 | 25.50 | 33,762,744 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,163,782 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.77 | 37,828,044 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.16 | 25.87 | 25.92 | 14,080,418 | -0.19(-0.74%) |
Jun 26, 2006 | 25.84 | 26.22 | 25.83 | 26.11 | 10,518,807 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.65 | 25.89 | 25.94 | 11,398,614 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,110,592 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,089,239 | +0.17(+0.66%) |
Jun 20, 2006 | 26.16 | 26.22 | 25.82 | 25.95 | 18,404,510 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.53 | 26.21 | 26.26 | 13,851,800 | -0.04(-0.14%) |
Jun 16, 2006 | 26.58 | 26.85 | 26.26 | 26.30 | 21,142,450 | -0.33(-1.23%) |
Jun 15, 2006 | 26.39 | 26.72 | 26.14 | 26.63 | 28,583,406 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.74 | 26.19 | 15,566,785 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,657,606 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.34 | 25.79 | 25.84 | 15,589,941 | -0.49(-1.87%) |
Jun 09, 2006 | 26.44 | 26.64 | 26.19 | 26.33 | 15,113,058 | -0.21(-0.81%) |
Jun 08, 2006 | 26.06 | 26.65 | 26.03 | 26.54 | 18,562,816 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.16 | 16,378,806 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.41 | 24,836,824 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.15 | 26.68 | 26.69 | 16,325,195 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.08 | 17,554,174 | -0.39(-1.43%) |
Jun 01, 2006 | 27.04 | 27.51 | 27.01 | 27.47 | 16,337,826 | +0.31(+1.13%) |
May 31, 2006 | 26.91 | 27.18 | 26.80 | 27.16 | 16,914,072 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.33 | 26.86 | 26.86 | 16,166,328 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,960,766 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.03 | 27.36 | 13,200,190 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.78 | 27.08 | 20,840,012 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.58 | 26.90 | 26.96 | 15,156,704 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.43 | 15,272,066 | -0.32(-1.16%) |
May 19, 2006 | 27.50 | 27.87 | 27.45 | 27.75 | 16,830,708 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,458,722 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.33 | 26.58 | 27.08 | 40,891,020 | -0.31(-1.14%) |
May 16, 2006 | 28.22 | 28.22 | 27.20 | 27.40 | 43,369,184 | -1.46(-5.06%) |
May 15, 2006 | 28.47 | 28.86 | 28.17 | 28.86 | 13,548,239 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,373,193 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.43 | 28.89 | 29.01 | 12,756,708 | -0.35(-1.19%) |
May 10, 2006 | 29.43 | 29.47 | 29.11 | 29.36 | 10,486,528 | -0.11(-0.36%) |
May 09, 2006 | 29.29 | 29.65 | 29.24 | 29.47 | 11,730,103 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,865,092 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.56 | 28.84 | 29.42 | 15,808,174 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.86 | 28.57 | 28.69 | 12,997,957 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.54 | 28.77 | 8,522,436 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,403,666 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.06 | 28.57 | 28.89 | 14,360,962 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.81 | 28.45 | 28.45 | 12,539,177 | -0.21(-0.72%) |
Apr 27, 2006 | 28.34 | 28.97 | 28.34 | 28.66 | 12,318,839 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.87 | 28.48 | 28.55 | 11,178,136 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.15 | 28.47 | 14,880,510 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.84 | 28.47 | 28.56 | 9,222,885 | -0.14(-0.50%) |
Apr 21, 2006 | 29.29 | 29.31 | 28.50 | 28.70 | 12,785,478 | -0.38(-1.30%) |
Apr 20, 2006 | 29.11 | 29.34 | 28.77 | 29.08 | 7,319,139 | +0.05(+0.17%) |
Apr 19, 2006 | 29.36 | 29.53 | 29.00 | 29.03 | 9,392,840 | -0.41(-1.40%) |
Apr 18, 2006 | 28.77 | 29.53 | 28.67 | 29.44 | 13,167,911 | +0.67(+2.33%) |
Apr 17, 2006 | 29.24 | 29.33 | 28.58 | 28.77 | 9,511,850 | -0.53(-1.80%) |
Apr 13, 2006 | 29.21 | 29.48 | 28.94 | 29.30 | 7,558,844 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.21 | 9,890,494 | -0.31(-1.06%) |
Apr 11, 2006 | 29.86 | 29.99 | 29.41 | 29.52 | 9,915,615 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.08 | 29.61 | 29.78 | 9,768,396 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.38 | 29.81 | 30.00 | 12,412,869 | -0.03(-0.10%) |
Apr 06, 2006 | 30.35 | 30.38 | 29.97 | 30.03 | 10,006,417 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,374,876 | +0.07(+0.23%) |
Apr 04, 2006 | 30.03 | 30.43 | 29.97 | 30.32 | 8,849,995 | +0.12(+0.40%) |
Apr 03, 2006 | 30.20 | 30.39 | 30.06 | 30.20 | 9,634,650 | +0.06(+0.19%) |
Mar 31, 2006 | 30.35 | 30.60 | 30.08 | 30.14 | 12,908,979 | -0.06(-0.19%) |
Mar 30, 2006 | 30.50 | 30.66 | 30.10 | 30.20 | 10,514,737 | -0.38(-1.23%) |
Mar 29, 2006 | 30.68 | 30.89 | 30.45 | 30.58 | 10,339,449 | -0.06(-0.19%) |
Mar 28, 2006 | 30.57 | 31.03 | 30.51 | 30.63 | 10,126,269 | +0.00(+0.00%) |
Mar 27, 2006 | 30.60 | 30.74 | 30.46 | 30.63 | 9,328,001 | -0.09(-0.30%) |
Mar 24, 2006 | 31.15 | 31.25 | 30.50 | 30.72 | 11,065,722 | -0.49(-1.58%) |
Mar 23, 2006 | 30.82 | 31.32 | 30.81 | 31.22 | 14,410,082 | +0.31(+1.01%) |
Mar 22, 2006 | 30.48 | 30.96 | 30.48 | 30.90 | 13,342,638 | +0.26(+0.86%) |
Mar 21, 2006 | 30.53 | 30.76 | 30.43 | 30.64 | 15,187,720 | +0.11(+0.35%) |
Mar 20, 2006 | 30.44 | 30.63 | 30.43 | 30.53 | 10,321,626 | -0.04(-0.12%) |
Mar 17, 2006 | 30.62 | 30.65 | 30.43 | 30.57 | 18,375,178 | +0.11(+0.35%) |
Mar 16, 2006 | 30.26 | 30.55 | 30.15 | 30.46 | 12,208,811 | +0.35(+1.16%) |
Mar 15, 2006 | 29.94 | 30.18 | 29.76 | 30.11 | 8,509,524 | +0.09(+0.28%) |
Mar 14, 2006 | 29.29 | 30.20 | 29.29 | 30.03 | 13,003,851 | +0.63(+2.16%) |
Mar 13, 2006 | 29.27 | 29.59 | 29.11 | 29.39 | 7,285,036 | +0.00(+0.00%) |
Mar 10, 2006 | 28.96 | 29.45 | 28.95 | 29.39 | 9,509,605 | +0.43(+1.50%) |
Mar 09, 2006 | 29.26 | 29.36 | 28.70 | 28.96 | 13,747,245 | -0.37(-1.26%) |
Mar 08, 2006 | 29.29 | 29.42 | 29.14 | 29.33 | 11,976,544 | -0.15(-0.51%) |
Mar 07, 2006 | 29.68 | 29.68 | 29.40 | 29.48 | 8,014,396 | -0.24(-0.82%) |
Mar 06, 2006 | 30.04 | 30.06 | 29.60 | 29.72 | 8,448,756 | -0.35(-1.16%) |
Mar 03, 2006 | 29.93 | 30.50 | 29.86 | 30.07 | 8,641,025 | -0.06(-0.21%) |
Mar 02, 2006 | 30.06 | 30.28 | 29.78 | 30.13 | 16,237,762 | -0.21(-0.70%) |
Mar 01, 2006 | 30.03 | 30.42 | 29.57 | 30.35 | 13,524,521 | +0.31(+1.04%) |
Feb 28, 2006 | 30.25 | 30.23 | 29.71 | 30.03 | 17,182,266 | -0.21(-0.71%) |
Feb 27, 2006 | 29.80 | 30.44 | 29.75 | 30.25 | 13,617,568 | +0.58(+1.97%) |
Feb 24, 2006 | 29.78 | 29.83 | 29.26 | 29.66 | 10,209,633 | +0.04(+0.12%) |
Feb 23, 2006 | 29.88 | 30.19 | 29.54 | 29.63 | 11,664,984 | -0.21(-0.72%) |
Feb 22, 2006 | 30.02 | 30.07 | 29.32 | 29.84 | 14,053,753 | +0.01(+0.02%) |
Feb 21, 2006 | 30.64 | 30.64 | 29.72 | 29.83 | 21,382,576 | +0.01(+0.02%) |
Feb 17, 2006 | 29.82 | 29.88 | 29.47 | 29.83 | 12,031,137 | +0.00(+0.00%) |
Feb 16, 2006 | 29.65 | 29.89 | 29.46 | 29.83 | 10,918,923 | +0.24(+0.79%) |
Feb 15, 2006 | 29.29 | 29.76 | 29.07 | 29.59 | 14,235,496 | +0.29(+0.97%) |
Feb 14, 2006 | 28.47 | 29.36 | 28.38 | 29.31 | 18,120,878 | +1.02(+3.60%) |
Feb 13, 2006 | 27.80 | 28.45 | 27.80 | 28.29 | 9,079,174 | +0.34(+1.22%) |
Feb 10, 2006 | 27.75 | 28.02 | 27.58 | 27.95 | 8,753,580 | +0.12(+0.44%) |
Feb 09, 2006 | 27.95 | 28.15 | 27.75 | 27.82 | 9,809,376 | -0.16(-0.56%) |
Feb 08, 2006 | 27.79 | 28.05 | 27.69 | 27.98 | 10,164,723 | +0.38(+1.39%) |
Feb 07, 2006 | 28.03 | 28.10 | 27.43 | 27.60 | 15,650,148 | -0.54(-1.92%) |
Feb 06, 2006 | 28.34 | 28.52 | 27.99 | 28.14 | 10,671,359 | -0.24(-0.83%) |
Feb 03, 2006 | 28.39 | 28.47 | 28.07 | 28.37 | 10,610,451 | -0.10(-0.35%) |
Feb 02, 2006 | 28.47 | 28.67 | 28.37 | 28.47 | 10,305,767 | -0.19(-0.67%) |