Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.60 | 32.81 | 32.38 | 32.46 | 14,631,702 | -0.13(-0.40%) |
Sep 28, 2006 | 32.49 | 32.71 | 32.42 | 32.60 | 8,921,096 | +0.21(+0.66%) |
Sep 27, 2006 | 32.35 | 32.64 | 32.23 | 32.38 | 12,854,542 | -0.04(-0.13%) |
Sep 26, 2006 | 32.43 | 32.46 | 32.07 | 32.42 | 17,909,598 | -0.01(-0.02%) |
Sep 25, 2006 | 32.57 | 32.70 | 32.32 | 32.43 | 22,174,436 | +0.06(+0.19%) |
Sep 22, 2006 | 32.28 | 32.45 | 32.15 | 32.37 | 8,746,504 | +0.01(+0.02%) |
Sep 21, 2006 | 32.55 | 32.73 | 32.26 | 32.36 | 11,257,615 | -0.28(-0.87%) |
Sep 20, 2006 | 32.46 | 32.83 | 32.46 | 32.64 | 13,140,224 | +0.29(+0.90%) |
Sep 19, 2006 | 32.31 | 32.39 | 31.95 | 32.35 | 9,790,871 | +0.15(+0.47%) |
Sep 18, 2006 | 32.28 | 32.46 | 32.13 | 32.20 | 16,092,659 | -0.26(-0.79%) |
Sep 15, 2006 | 32.40 | 32.73 | 32.33 | 32.46 | 22,306,356 | +0.31(+0.97%) |
Sep 14, 2006 | 32.08 | 32.19 | 31.87 | 32.15 | 11,054,672 | +0.07(+0.22%) |
Sep 13, 2006 | 31.81 | 32.31 | 31.61 | 32.08 | 16,990,062 | +0.27(+0.85%) |
Sep 12, 2006 | 31.38 | 31.81 | 31.31 | 31.81 | 16,715,229 | +0.43(+1.37%) |
Sep 11, 2006 | 31.52 | 31.52 | 31.19 | 31.38 | 10,375,978 | +0.09(+0.29%) |
Sep 08, 2006 | 31.11 | 31.41 | 30.89 | 31.29 | 11,178,781 | +0.04(+0.13%) |
Sep 07, 2006 | 31.73 | 31.74 | 31.20 | 31.25 | 10,502,401 | -0.47(-1.48%) |
Sep 06, 2006 | 31.56 | 31.84 | 31.44 | 31.72 | 10,308,282 | +0.06(+0.17%) |
Sep 05, 2006 | 31.55 | 31.76 | 31.41 | 31.66 | 8,873,362 | +0.05(+0.15%) |
Sep 01, 2006 | 31.70 | 31.73 | 31.33 | 31.61 | 9,696,271 | +0.05(+0.15%) |
Aug 31, 2006 | 31.59 | 31.71 | 31.51 | 31.57 | 9,033,922 | -0.05(-0.15%) |
Aug 30, 2006 | 31.73 | 31.85 | 31.59 | 31.61 | 12,434,625 | -0.17(-0.52%) |
Aug 29, 2006 | 31.72 | 31.81 | 31.40 | 31.78 | 11,645,419 | -0.03(-0.11%) |
Aug 28, 2006 | 31.39 | 31.83 | 31.32 | 31.81 | 10,595,410 | +0.35(+1.10%) |
Aug 25, 2006 | 31.58 | 31.59 | 31.32 | 31.47 | 6,438,192 | -0.11(-0.35%) |
Aug 24, 2006 | 31.59 | 31.78 | 31.55 | 31.58 | 12,559,602 | +0.11(+0.35%) |
Aug 23, 2006 | 31.25 | 31.55 | 31.22 | 31.47 | 13,999,585 | +0.12(+0.37%) |
Aug 22, 2006 | 31.30 | 31.52 | 31.19 | 31.35 | 9,044,048 | -0.08(-0.24%) |
Aug 21, 2006 | 31.39 | 31.52 | 31.34 | 31.43 | 8,171,234 | -0.17(-0.55%) |
Aug 18, 2006 | 31.58 | 31.60 | 31.30 | 31.60 | 13,327,400 | +0.17(+0.55%) |
Aug 17, 2006 | 31.30 | 31.58 | 31.28 | 31.43 | 8,915,744 | -0.01(-0.02%) |
Aug 16, 2006 | 31.41 | 31.56 | 31.19 | 31.43 | 12,750,539 | +0.30(+0.95%) |
Aug 15, 2006 | 30.52 | 31.19 | 30.52 | 31.14 | 16,024,674 | +0.79(+2.62%) |
Aug 14, 2006 | 30.63 | 30.76 | 30.22 | 30.34 | 10,104,616 | -0.03(-0.09%) |
Aug 11, 2006 | 30.45 | 30.52 | 30.07 | 30.37 | 9,935,376 | -0.08(-0.27%) |
Aug 10, 2006 | 30.59 | 30.66 | 30.19 | 30.45 | 15,032,380 | -0.21(-0.68%) |
Aug 09, 2006 | 31.19 | 31.37 | 30.65 | 30.66 | 15,122,352 | -0.44(-1.42%) |
Aug 08, 2006 | 31.44 | 31.61 | 31.07 | 31.10 | 15,948,878 | -0.19(-0.62%) |
Aug 07, 2006 | 31.11 | 31.34 | 31.00 | 31.30 | 8,571,189 | +0.10(+0.33%) |
Aug 04, 2006 | 31.77 | 31.87 | 30.50 | 31.19 | 20,414,488 | -0.37(-1.18%) |
Aug 03, 2006 | 31.21 | 31.66 | 31.18 | 31.57 | 13,084,100 | +0.12(+0.37%) |
Aug 02, 2006 | 31.73 | 31.74 | 31.25 | 31.45 | 15,986,487 | -0.01(-0.04%) |
Aug 01, 2006 | 31.66 | 31.66 | 31.28 | 31.46 | 19,387,914 | -0.08(-0.24%) |
Jul 31, 2006 | 31.18 | 31.60 | 31.14 | 31.54 | 21,186,916 | +0.10(+0.31%) |
Jul 28, 2006 | 31.03 | 31.48 | 30.97 | 31.44 | 20,266,658 | +0.54(+1.75%) |
Jul 27, 2006 | 30.89 | 31.09 | 30.56 | 30.90 | 20,021,042 | +0.03(+0.11%) |
Jul 26, 2006 | 30.76 | 31.00 | 30.67 | 30.87 | 20,496,794 | +0.01(+0.04%) |
Jul 25, 2006 | 30.52 | 31.01 | 30.43 | 30.85 | 18,133,226 | +0.30(+0.97%) |
Jul 24, 2006 | 30.00 | 30.66 | 29.97 | 30.56 | 18,268,038 | +0.73(+2.43%) |
Jul 21, 2006 | 29.84 | 30.05 | 29.58 | 29.83 | 21,991,454 | +0.12(+0.40%) |
Jul 20, 2006 | 29.76 | 29.98 | 29.55 | 29.71 | 23,676,184 | -0.05(-0.16%) |
Jul 19, 2006 | 28.97 | 29.77 | 28.86 | 29.76 | 39,123,128 | +1.62(+5.75%) |
Jul 18, 2006 | 28.31 | 28.42 | 28.01 | 28.14 | 15,565,413 | -0.01(-0.05%) |
Jul 17, 2006 | 28.21 | 28.30 | 27.93 | 28.16 | 15,631,662 | -0.11(-0.39%) |
Jul 14, 2006 | 28.52 | 28.70 | 28.07 | 28.27 | 15,100,366 | -0.35(-1.21%) |
Jul 13, 2006 | 29.00 | 29.01 | 28.49 | 28.61 | 16,054,617 | -0.59(-2.04%) |
Jul 12, 2006 | 29.64 | 29.89 | 29.19 | 29.21 | 10,162,041 | -0.43(-1.45%) |
Jul 11, 2006 | 29.28 | 29.72 | 29.14 | 29.64 | 12,750,105 | +0.20(+0.68%) |
Jul 10, 2006 | 29.41 | 29.51 | 29.33 | 29.44 | 7,712,841 | +0.12(+0.40%) |
Jul 07, 2006 | 29.35 | 29.55 | 29.24 | 29.32 | 9,744,150 | -0.03(-0.09%) |
Jul 06, 2006 | 29.31 | 29.50 | 29.22 | 29.35 | 15,776,167 | +0.03(+0.09%) |
Jul 05, 2006 | 29.64 | 29.64 | 29.06 | 29.32 | 15,117,290 | -0.32(-1.07%) |
Jul 03, 2006 | 29.07 | 29.64 | 29.04 | 29.64 | 9,877,082 | +0.60(+2.07%) |
Jun 30, 2006 | 29.68 | 29.72 | 29.04 | 29.04 | 23,502,894 | -0.47(-1.59%) |
Jun 29, 2006 | 28.81 | 29.63 | 28.77 | 29.51 | 24,928,412 | +0.97(+3.42%) |
Jun 28, 2006 | 28.46 | 28.56 | 28.30 | 28.53 | 12,353,188 | +0.30(+1.05%) |
Jun 27, 2006 | 28.13 | 28.74 | 28.13 | 28.23 | 20,418,684 | -0.46(-1.59%) |
Jun 26, 2006 | 28.12 | 28.69 | 28.07 | 28.69 | 16,158,619 | +0.44(+1.54%) |
Jun 23, 2006 | 28.23 | 28.55 | 27.55 | 28.25 | 14,398,817 | -0.14(-0.49%) |
Jun 22, 2006 | 28.43 | 28.81 | 28.34 | 28.39 | 15,140,289 | -0.10(-0.34%) |
Jun 21, 2006 | 27.74 | 28.66 | 27.72 | 28.49 | 22,047,868 | +0.50(+1.78%) |
Jun 20, 2006 | 27.75 | 28.19 | 27.68 | 27.99 | 16,209,970 | +0.37(+1.35%) |
Jun 19, 2006 | 27.77 | 27.97 | 27.48 | 27.62 | 13,144,419 | -0.15(-0.52%) |
Jun 16, 2006 | 28.07 | 28.14 | 27.66 | 27.76 | 22,788,760 | -0.30(-1.08%) |
Jun 15, 2006 | 27.72 | 28.22 | 27.65 | 28.07 | 26,732,910 | +0.44(+1.58%) |
Jun 14, 2006 | 28.10 | 28.24 | 27.19 | 27.63 | 24,415,486 | -0.39(-1.38%) |
Jun 13, 2006 | 28.59 | 28.95 | 27.89 | 28.02 | 23,913,842 | -0.74(-2.57%) |
Jun 12, 2006 | 29.10 | 29.19 | 28.75 | 28.76 | 13,104,640 | -0.35(-1.19%) |
Jun 09, 2006 | 29.28 | 29.44 | 29.05 | 29.10 | 11,725,410 | -0.17(-0.59%) |
Jun 08, 2006 | 29.04 | 29.38 | 28.52 | 29.28 | 20,833,392 | +0.07(+0.24%) |
Jun 07, 2006 | 29.29 | 29.57 | 29.13 | 29.21 | 14,404,169 | -0.09(-0.31%) |
Jun 06, 2006 | 29.71 | 29.85 | 29.04 | 29.30 | 18,340,364 | -0.41(-1.37%) |
Jun 05, 2006 | 30.18 | 30.37 | 29.66 | 29.71 | 11,379,843 | -0.58(-1.92%) |
Jun 02, 2006 | 30.28 | 30.56 | 30.09 | 30.29 | 13,940,858 | +0.16(+0.53%) |
Jun 01, 2006 | 29.55 | 30.20 | 29.54 | 30.13 | 13,068,912 | +0.65(+2.20%) |
May 31, 2006 | 29.49 | 29.71 | 29.15 | 29.48 | 16,414,793 | +0.14(+0.47%) |
May 30, 2006 | 29.66 | 29.72 | 29.34 | 29.34 | 12,556,854 | -0.55(-1.83%) |
May 26, 2006 | 29.80 | 29.99 | 29.69 | 29.89 | 11,453,470 | +0.26(+0.89%) |
May 25, 2006 | 29.49 | 29.66 | 29.26 | 29.62 | 14,323,744 | +0.48(+1.66%) |
May 24, 2006 | 29.10 | 29.37 | 28.75 | 29.14 | 20,475,530 | -0.01(-0.05%) |
May 23, 2006 | 29.55 | 29.65 | 29.12 | 29.15 | 19,178,316 | -0.32(-1.10%) |
May 22, 2006 | 29.55 | 29.69 | 29.27 | 29.48 | 21,432,964 | -0.08(-0.26%) |
May 19, 2006 | 29.66 | 29.76 | 29.38 | 29.55 | 19,285,502 | +0.01(+0.02%) |
May 18, 2006 | 29.93 | 30.01 | 29.51 | 29.55 | 15,774,286 | -0.35(-1.18%) |
May 17, 2006 | 30.28 | 30.45 | 29.79 | 29.90 | 18,811,920 | -0.74(-2.41%) |
May 16, 2006 | 30.83 | 30.97 | 30.51 | 30.64 | 11,955,692 | -0.15(-0.49%) |
May 15, 2006 | 30.65 | 30.94 | 30.59 | 30.79 | 16,243,239 | +0.15(+0.50%) |
May 12, 2006 | 31.08 | 31.08 | 30.60 | 30.64 | 26,333,246 | -0.57(-1.84%) |
May 11, 2006 | 31.75 | 31.77 | 31.08 | 31.21 | 15,236,047 | -0.53(-1.68%) |
May 10, 2006 | 31.62 | 31.88 | 31.46 | 31.75 | 10,434,416 | -0.07(-0.22%) |
May 09, 2006 | 31.76 | 32.04 | 31.70 | 31.81 | 11,472,129 | -0.06(-0.17%) |
May 08, 2006 | 32.22 | 32.25 | 31.83 | 31.87 | 14,875,581 | -0.38(-1.18%) |
May 05, 2006 | 31.74 | 32.35 | 31.59 | 32.25 | 25,021,132 | +0.66(+2.10%) |
May 04, 2006 | 31.46 | 31.67 | 31.46 | 31.59 | 15,261,505 | +0.16(+0.51%) |
May 03, 2006 | 31.52 | 31.59 | 31.26 | 31.43 | 22,550,234 | -0.03(-0.09%) |
May 02, 2006 | 31.11 | 31.46 | 31.05 | 31.46 | 18,753,048 | +0.50(+1.61%) |
May 01, 2006 | 31.37 | 31.52 | 30.92 | 30.96 | 23,483,944 | -0.41(-1.32%) |
Apr 28, 2006 | 30.49 | 31.73 | 30.49 | 31.37 | 40,881,196 | +0.99(+3.25%) |
Apr 27, 2006 | 29.49 | 30.46 | 29.40 | 30.38 | 25,262,986 | +0.89(+3.02%) |
Apr 26, 2006 | 29.31 | 29.55 | 29.15 | 29.49 | 15,401,959 | +0.34(+1.16%) |
Apr 25, 2006 | 29.40 | 29.60 | 29.11 | 29.15 | 16,850,188 | -0.35(-1.20%) |
Apr 24, 2006 | 29.39 | 29.57 | 29.15 | 29.51 | 13,706,815 | +0.12(+0.42%) |
Apr 21, 2006 | 29.64 | 29.64 | 29.31 | 29.38 | 19,864,822 | -0.07(-0.23%) |
Apr 20, 2006 | 29.38 | 29.69 | 29.30 | 29.45 | 12,202,463 | -0.01(-0.05%) |
Apr 19, 2006 | 29.31 | 29.72 | 29.24 | 29.46 | 13,666,603 | +0.01(+0.05%) |
Apr 18, 2006 | 29.19 | 29.55 | 29.08 | 29.45 | 16,025,976 | +0.41(+1.43%) |
Apr 17, 2006 | 29.23 | 29.30 | 28.92 | 29.04 | 11,551,976 | -0.13(-0.45%) |
Apr 13, 2006 | 28.97 | 29.33 | 28.97 | 29.17 | 9,479,008 | +0.20(+0.69%) |
Apr 12, 2006 | 28.92 | 29.02 | 28.83 | 28.97 | 8,496,550 | +0.20(+0.70%) |
Apr 11, 2006 | 29.04 | 29.28 | 28.68 | 28.77 | 12,770,211 | -0.19(-0.64%) |
Apr 10, 2006 | 28.99 | 29.22 | 28.82 | 28.95 | 10,717,494 | +0.12(+0.43%) |
Apr 07, 2006 | 29.21 | 29.34 | 28.78 | 28.83 | 15,555,432 | -0.41(-1.39%) |
Apr 06, 2006 | 29.31 | 29.36 | 29.05 | 29.24 | 9,006,728 | -0.17(-0.59%) |
Apr 05, 2006 | 29.15 | 29.49 | 29.06 | 29.41 | 13,820,654 | +0.19(+0.64%) |
Apr 04, 2006 | 28.77 | 29.35 | 28.69 | 29.22 | 20,265,500 | +0.23(+0.81%) |
Apr 03, 2006 | 29.00 | 29.35 | 28.95 | 28.99 | 15,559,916 | +0.20(+0.70%) |
Mar 31, 2006 | 28.88 | 28.99 | 28.69 | 28.79 | 15,002,004 | +0.08(+0.27%) |
Mar 30, 2006 | 28.72 | 29.06 | 28.43 | 28.71 | 13,486,370 | -0.10(-0.36%) |
Mar 29, 2006 | 28.85 | 29.09 | 28.56 | 28.81 | 11,315,764 | +0.08(+0.29%) |
Mar 28, 2006 | 28.99 | 29.18 | 28.69 | 28.73 | 22,511,324 | -0.38(-1.31%) |
Mar 27, 2006 | 28.94 | 29.17 | 28.88 | 29.11 | 11,335,002 | +0.01(+0.02%) |
Mar 24, 2006 | 29.03 | 29.33 | 28.97 | 29.10 | 10,433,259 | +0.04(+0.14%) |
Mar 23, 2006 | 29.07 | 29.17 | 28.91 | 29.06 | 18,785,304 | -0.01(-0.02%) |
Mar 22, 2006 | 28.48 | 29.17 | 28.34 | 29.07 | 19,550,932 | +0.59(+2.06%) |
Mar 21, 2006 | 28.53 | 28.84 | 28.37 | 28.48 | 19,489,456 | -0.17(-0.60%) |
Mar 20, 2006 | 28.56 | 28.72 | 28.45 | 28.66 | 13,623,063 | +0.03(+0.12%) |
Mar 17, 2006 | 28.59 | 28.69 | 28.52 | 28.62 | 18,865,584 | +0.06(+0.19%) |
Mar 16, 2006 | 28.63 | 28.71 | 28.52 | 28.57 | 14,530,882 | +0.07(+0.24%) |
Mar 15, 2006 | 28.45 | 28.58 | 28.34 | 28.50 | 20,267,090 | -0.11(-0.39%) |
Mar 14, 2006 | 28.52 | 28.69 | 28.52 | 28.61 | 23,486,694 | +0.22(+0.78%) |
Mar 13, 2006 | 28.66 | 28.68 | 28.33 | 28.39 | 15,370,570 | -0.05(-0.17%) |
Mar 10, 2006 | 28.39 | 28.62 | 28.25 | 28.43 | 16,165,562 | +0.06(+0.19%) |
Mar 09, 2006 | 28.69 | 28.86 | 28.32 | 28.38 | 14,128,612 | -0.38(-1.32%) |
Mar 08, 2006 | 28.68 | 28.86 | 28.48 | 28.76 | 13,231,208 | +0.08(+0.29%) |
Mar 07, 2006 | 28.51 | 28.80 | 28.36 | 28.68 | 13,656,766 | +0.06(+0.19%) |
Mar 06, 2006 | 28.68 | 28.90 | 28.44 | 28.62 | 10,672,508 | -0.13(-0.46%) |
Mar 03, 2006 | 28.69 | 29.10 | 28.64 | 28.75 | 17,778,256 | -0.05(-0.17%) |
Mar 02, 2006 | 28.78 | 28.93 | 28.60 | 28.80 | 15,824,335 | +0.02(+0.07%) |
Mar 01, 2006 | 28.48 | 28.99 | 28.43 | 28.78 | 15,235,468 | +0.34(+1.19%) |
Feb 28, 2006 | 28.75 | 28.76 | 28.32 | 28.44 | 16,947,392 | -0.30(-1.06%) |
Feb 27, 2006 | 28.72 | 29.00 | 28.72 | 28.75 | 12,355,791 | -0.06(-0.19%) |
Feb 24, 2006 | 28.30 | 28.92 | 28.25 | 28.80 | 13,444,132 | +0.38(+1.34%) |
Feb 23, 2006 | 28.52 | 28.74 | 28.34 | 28.42 | 12,641,618 | -0.21(-0.72%) |
Feb 22, 2006 | 28.27 | 28.72 | 28.16 | 28.63 | 19,023,398 | +0.49(+1.74%) |
Feb 21, 2006 | 28.09 | 28.31 | 28.03 | 28.14 | 10,594,832 | -0.06(-0.20%) |
Feb 17, 2006 | 28.11 | 28.22 | 27.93 | 28.19 | 16,661,565 | -0.03(-0.10%) |
Feb 16, 2006 | 27.96 | 28.22 | 27.82 | 28.22 | 16,738,807 | +0.35(+1.24%) |
Feb 15, 2006 | 27.63 | 28.00 | 27.63 | 27.87 | 18,349,766 | +0.15(+0.55%) |
Feb 14, 2006 | 27.42 | 27.88 | 27.41 | 27.72 | 18,665,680 | +0.23(+0.83%) |
Feb 13, 2006 | 27.49 | 27.87 | 27.38 | 27.49 | 11,270,488 | -0.10(-0.38%) |
Feb 10, 2006 | 27.39 | 27.64 | 27.16 | 27.60 | 12,715,389 | +0.10(+0.38%) |
Feb 09, 2006 | 27.33 | 27.67 | 27.27 | 27.49 | 12,289,831 | +0.12(+0.43%) |
Feb 08, 2006 | 27.16 | 27.39 | 27.13 | 27.38 | 14,559,378 | +0.24(+0.87%) |
Feb 07, 2006 | 27.10 | 27.38 | 27.00 | 27.14 | 12,429,129 | -0.12(-0.46%) |
Feb 06, 2006 | 27.24 | 27.38 | 27.18 | 27.27 | 9,534,987 | -0.06(-0.23%) |
Feb 03, 2006 | 27.27 | 27.72 | 27.24 | 27.33 | 15,102,391 | -0.32(-1.15%) |
Feb 02, 2006 | 27.57 | 27.76 | 27.37 | 27.65 | 14,912,032 | +0.08(+0.28%) |
Feb 01, 2006 | 27.57 | 27.81 | 27.43 | 27.57 | 16,533,116 | +0.09(+0.33%) |
Jan 31, 2006 | 27.67 | 27.78 | 27.47 | 27.48 | 22,539,386 | -0.07(-0.25%) |
Jan 30, 2006 | 27.32 | 27.63 | 27.25 | 27.55 | 12,586,941 | +0.07(+0.25%) |
Jan 27, 2006 | 27.13 | 27.68 | 27.08 | 27.48 | 18,702,276 | +0.11(+0.40%) |
Jan 26, 2006 | 26.76 | 27.52 | 26.76 | 27.37 | 23,415,670 | +0.77(+2.88%) |
Jan 25, 2006 | 26.38 | 26.74 | 26.31 | 26.60 | 20,610,632 | +0.26(+0.97%) |
Jan 24, 2006 | 26.46 | 26.64 | 26.33 | 26.35 | 14,148,863 | -0.11(-0.42%) |
Jan 23, 2006 | 26.37 | 26.75 | 26.25 | 26.46 | 19,053,628 | +0.15(+0.58%) |
Jan 20, 2006 | 26.83 | 26.84 | 26.19 | 26.30 | 30,242,100 | -0.70(-2.59%) |
Jan 19, 2006 | 27.20 | 27.29 | 26.82 | 27.00 | 17,490,694 | -0.15(-0.56%) |
Jan 18, 2006 | 27.04 | 27.45 | 26.93 | 27.16 | 25,904,504 | -0.30(-1.08%) |
Jan 17, 2006 | 27.29 | 27.53 | 27.25 | 27.45 | 14,379,723 | -0.15(-0.53%) |
Jan 13, 2006 | 27.50 | 27.67 | 27.41 | 27.60 | 15,855,290 | -0.02(-0.07%) |
Jan 12, 2006 | 27.83 | 27.94 | 27.58 | 27.62 | 17,691,178 | -0.52(-1.84%) |
Jan 11, 2006 | 28.16 | 28.25 | 28.07 | 28.14 | 17,839,732 | -0.02(-0.07%) |
Jan 10, 2006 | 28.00 | 28.17 | 27.70 | 28.16 | 24,033,322 | +0.04(+0.15%) |
Jan 09, 2006 | 27.57 | 28.15 | 27.57 | 28.12 | 23,975,896 | +0.45(+1.62%) |
Jan 06, 2006 | 27.60 | 27.82 | 27.34 | 27.67 | 11,524,058 | +0.19(+0.70%) |
Jan 05, 2006 | 27.38 | 27.52 | 27.31 | 27.47 | 11,730,184 | +0.08(+0.30%) |
Jan 04, 2006 | 27.50 | 27.75 | 27.25 | 27.39 | 19,515,348 | -0.39(-1.42%) |
Jan 03, 2006 | 27.58 | 27.90 | 27.17 | 27.78 | 18,571,802 | +0.35(+1.26%) |
Dec 30, 2005 | 27.45 | 27.51 | 27.29 | 27.44 | 12,393,256 | -0.12(-0.43%) |
Dec 29, 2005 | 27.59 | 27.69 | 27.51 | 27.56 | 10,689,577 | -0.03(-0.13%) |
Dec 28, 2005 | 27.73 | 27.81 | 27.53 | 27.59 | 13,780,731 | -0.13(-0.47%) |
Dec 27, 2005 | 27.93 | 28.04 | 27.63 | 27.72 | 11,213,786 | -0.07(-0.25%) |
Dec 23, 2005 | 27.74 | 27.94 | 27.66 | 27.79 | 10,133,979 | +0.10(+0.37%) |
Dec 22, 2005 | 27.61 | 27.73 | 27.56 | 27.69 | 14,677,990 | +0.15(+0.55%) |
Dec 21, 2005 | 27.42 | 27.64 | 27.38 | 27.54 | 16,814,458 | +0.16(+0.58%) |
Dec 20, 2005 | 27.44 | 27.50 | 27.25 | 27.38 | 11,073,621 | +0.00(+0.00%) |
Dec 19, 2005 | 27.51 | 27.59 | 27.30 | 27.38 | 22,569,906 | -0.13(-0.48%) |
Dec 16, 2005 | 27.37 | 27.57 | 27.40 | 27.51 | 17,453,808 | +0.15(+0.53%) |
Dec 15, 2005 | 27.35 | 27.48 | 27.25 | 27.36 | 12,638,002 | +0.02(+0.08%) |
Dec 14, 2005 | 27.25 | 27.46 | 27.14 | 27.34 | 12,311,384 | +0.10(+0.36%) |
Dec 13, 2005 | 26.98 | 27.37 | 26.96 | 27.25 | 15,368,545 | +0.18(+0.66%) |
Dec 12, 2005 | 27.05 | 27.16 | 26.89 | 27.07 | 11,591,610 | +0.02(+0.08%) |
Dec 09, 2005 | 26.73 | 27.17 | 26.72 | 27.04 | 12,290,989 | +0.32(+1.22%) |
Dec 08, 2005 | 26.60 | 26.89 | 26.56 | 26.72 | 12,429,562 | +0.12(+0.47%) |
Dec 07, 2005 | 26.86 | 26.89 | 26.49 | 26.60 | 13,977,454 | -0.26(-0.98%) |
Dec 06, 2005 | 27.07 | 27.16 | 26.82 | 26.86 | 17,892,384 | +0.00(+0.00%) |
Dec 05, 2005 | 26.84 | 26.88 | 26.66 | 26.86 | 9,570,137 | -0.10(-0.36%) |
Dec 02, 2005 | 26.66 | 27.01 | 26.54 | 26.95 | 14,209,760 | +0.29(+1.09%) |
Dec 01, 2005 | 26.44 | 26.81 | 26.55 | 26.66 | 17,635,778 | +0.22(+0.84%) |
Nov 30, 2005 | 27.01 | 27.04 | 26.42 | 26.44 | 18,542,872 | -0.49(-1.82%) |
Nov 29, 2005 | 26.86 | 27.09 | 26.82 | 26.93 | 14,877,317 | +0.04(+0.15%) |
Nov 28, 2005 | 26.86 | 27.07 | 26.79 | 26.89 | 16,423,327 | +0.03(+0.10%) |
Nov 25, 2005 | 26.95 | 26.95 | 26.79 | 26.86 | 5,460,942 | +0.06(+0.21%) |
Nov 23, 2005 | 26.42 | 26.95 | 26.37 | 26.81 | 17,333,460 | +0.40(+1.52%) |
Nov 22, 2005 | 26.04 | 26.45 | 25.94 | 26.41 | 16,636,106 | +0.26(+1.00%) |
Nov 21, 2005 | 26.27 | 26.31 | 26.11 | 26.15 | 15,382,142 | -0.15(-0.55%) |
Nov 18, 2005 | 26.27 | 26.36 | 26.01 | 26.29 | 21,532,338 | +0.07(+0.26%) |
Nov 17, 2005 | 26.06 | 26.27 | 26.06 | 26.22 | 13,863,036 | +0.08(+0.32%) |
Nov 16, 2005 | 26.21 | 26.24 | 25.89 | 26.14 | 15,853,120 | +0.06(+0.21%) |
Nov 15, 2005 | 26.36 | 26.44 | 26.03 | 26.08 | 14,504,989 | -0.28(-1.05%) |
Nov 14, 2005 | 26.30 | 26.42 | 26.26 | 26.36 | 12,621,946 | -0.09(-0.34%) |
Nov 11, 2005 | 26.50 | 26.53 | 26.26 | 26.45 | 11,855,305 | -0.04(-0.16%) |
Nov 10, 2005 | 26.10 | 26.55 | 26.05 | 26.49 | 24,103,766 | +0.41(+1.59%) |
Nov 09, 2005 | 25.82 | 26.08 | 25.72 | 26.08 | 16,377,184 | +0.26(+1.02%) |
Nov 08, 2005 | 25.88 | 25.98 | 25.75 | 25.81 | 11,286,110 | -0.23(-0.90%) |
Nov 07, 2005 | 25.80 | 26.08 | 25.84 | 26.05 | 12,471,800 | +0.26(+0.99%) |
Nov 04, 2005 | 25.65 | 25.81 | 25.62 | 25.79 | 16,312,671 | +0.15(+0.59%) |
Nov 03, 2005 | 25.76 | 25.92 | 25.57 | 25.64 | 14,989,854 | -0.08(-0.30%) |
Nov 02, 2005 | 25.48 | 25.92 | 25.37 | 25.72 | 18,739,884 | +0.24(+0.95%) |
Nov 01, 2005 | 25.43 | 25.57 | 25.29 | 25.48 | 27,804,472 | +0.16(+0.63%) |
Oct 31, 2005 | 25.23 | 25.44 | 25.16 | 25.32 | 22,511,468 | +0.12(+0.49%) |
Oct 28, 2005 | 25.04 | 25.22 | 24.89 | 25.19 | 17,865,046 | +0.28(+1.14%) |
Oct 27, 2005 | 24.96 | 25.10 | 24.85 | 24.91 | 14,642,406 | -0.05(-0.19%) |
Oct 26, 2005 | 24.69 | 25.15 | 24.63 | 24.96 | 23,367,358 | +0.26(+1.06%) |
Oct 25, 2005 | 24.71 | 24.83 | 24.55 | 24.69 | 15,754,035 | -0.03(-0.11%) |
Oct 24, 2005 | 24.38 | 24.74 | 24.37 | 24.72 | 20,824,858 | +0.44(+1.79%) |
Oct 21, 2005 | 24.04 | 24.33 | 24.04 | 24.29 | 22,151,148 | +0.26(+1.09%) |
Oct 20, 2005 | 24.12 | 24.27 | 23.82 | 24.02 | 26,848,774 | +0.01(+0.06%) |
Oct 19, 2005 | 23.61 | 24.02 | 23.44 | 24.01 | 28,026,508 | +0.66(+2.84%) |
Oct 18, 2005 | 23.49 | 23.61 | 23.33 | 23.35 | 12,696,730 | -0.16(-0.68%) |
Oct 17, 2005 | 23.65 | 23.73 | 23.35 | 23.51 | 12,251,789 | -0.06(-0.23%) |
Oct 14, 2005 | 23.49 | 23.64 | 23.34 | 23.56 | 16,151,242 | +0.23(+0.98%) |
Oct 13, 2005 | 22.80 | 23.35 | 22.76 | 23.33 | 18,809,460 | +0.33(+1.44%) |
Oct 12, 2005 | 22.92 | 23.17 | 22.82 | 23.00 | 22,343,386 | -0.03(-0.12%) |
Oct 11, 2005 | 23.15 | 23.28 | 22.89 | 23.03 | 14,715,020 | -0.15(-0.63%) |
Oct 10, 2005 | 23.51 | 23.54 | 23.17 | 23.17 | 9,401,620 | -0.26(-1.12%) |
Oct 07, 2005 | 23.42 | 23.55 | 23.33 | 23.44 | 14,353,542 | +0.17(+0.71%) |
Oct 06, 2005 | 23.17 | 23.49 | 23.11 | 23.27 | 18,201,066 | +0.15(+0.63%) |
Oct 05, 2005 | 23.32 | 23.40 | 23.12 | 23.12 | 14,685,078 | -0.10(-0.45%) |
Oct 04, 2005 | 23.50 | 23.70 | 23.23 | 23.23 | 16,023,662 | -0.36(-1.52%) |