Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.84 | 31.07 | 30.53 | 30.95 | 3,095,784 | +0.17(+0.55%) |
Nov 29, 2006 | 30.71 | 31.22 | 30.23 | 30.78 | 6,270,791 | +1.84(+6.37%) |
Nov 28, 2006 | 29.27 | 29.27 | 28.76 | 28.94 | 2,926,038 | -0.31(-1.05%) |
Nov 27, 2006 | 30.28 | 30.30 | 29.13 | 29.24 | 2,072,217 | -0.81(-2.71%) |
Nov 24, 2006 | 30.16 | 30.26 | 29.80 | 30.05 | 465,156 | -0.02(-0.05%) |
Nov 22, 2006 | 29.88 | 30.14 | 29.64 | 30.07 | 1,238,139 | +0.23(+0.78%) |
Nov 21, 2006 | 29.55 | 29.92 | 29.43 | 29.84 | 1,022,573 | +0.48(+1.62%) |
Nov 20, 2006 | 29.43 | 29.78 | 29.17 | 29.36 | 898,523 | -0.06(-0.22%) |
Nov 17, 2006 | 29.79 | 29.79 | 28.94 | 29.43 | 1,530,942 | -0.40(-1.35%) |
Nov 16, 2006 | 29.38 | 29.88 | 29.01 | 29.83 | 1,587,317 | +0.70(+2.41%) |
Nov 15, 2006 | 29.28 | 29.31 | 29.01 | 29.13 | 1,304,324 | -0.02(-0.06%) |
Nov 14, 2006 | 28.94 | 29.23 | 28.47 | 29.14 | 1,167,733 | +0.38(+1.32%) |
Nov 13, 2006 | 28.99 | 29.04 | 28.51 | 28.77 | 883,250 | -0.22(-0.75%) |
Nov 10, 2006 | 28.58 | 29.03 | 28.46 | 28.98 | 640,614 | +0.40(+1.41%) |
Nov 09, 2006 | 29.26 | 29.27 | 28.44 | 28.58 | 1,376,966 | -0.61(-2.10%) |
Nov 08, 2006 | 28.49 | 29.31 | 28.27 | 29.19 | 1,310,905 | +0.64(+2.23%) |
Nov 07, 2006 | 28.69 | 28.74 | 28.40 | 28.56 | 743,057 | -0.15(-0.53%) |
Nov 06, 2006 | 28.49 | 28.77 | 28.38 | 28.71 | 950,676 | +0.42(+1.48%) |
Nov 03, 2006 | 28.71 | 28.95 | 27.95 | 28.29 | 821,163 | -0.26(-0.90%) |
Nov 02, 2006 | 28.20 | 28.66 | 28.05 | 28.55 | 1,189,091 | +0.04(+0.14%) |
Nov 01, 2006 | 28.97 | 29.24 | 28.32 | 28.51 | 1,286,691 | -0.26(-0.90%) |
Oct 31, 2006 | 29.32 | 29.32 | 28.45 | 28.77 | 1,357,098 | -0.43(-1.49%) |
Oct 30, 2006 | 28.65 | 29.29 | 28.65 | 29.20 | 1,059,204 | +0.31(+1.06%) |
Oct 27, 2006 | 29.56 | 29.56 | 28.88 | 28.89 | 1,286,319 | -0.70(-2.37%) |
Oct 26, 2006 | 29.39 | 29.76 | 29.22 | 29.60 | 1,238,884 | +0.38(+1.30%) |
Oct 25, 2006 | 29.59 | 29.59 | 28.84 | 29.22 | 2,108,972 | -0.37(-1.25%) |
Oct 24, 2006 | 29.11 | 29.68 | 29.07 | 29.59 | 1,536,778 | +0.47(+1.60%) |
Oct 23, 2006 | 28.54 | 29.17 | 28.37 | 29.12 | 1,165,870 | +0.56(+1.95%) |
Oct 20, 2006 | 28.89 | 29.14 | 28.53 | 28.56 | 1,761,906 | -0.06(-0.23%) |
Oct 19, 2006 | 28.52 | 28.88 | 28.35 | 28.63 | 677,866 | -0.10(-0.36%) |
Oct 18, 2006 | 28.99 | 29.18 | 28.43 | 28.73 | 1,137,931 | -0.13(-0.45%) |
Oct 17, 2006 | 28.80 | 28.95 | 28.57 | 28.86 | 1,598,741 | +0.02(+0.06%) |
Oct 16, 2006 | 28.65 | 28.91 | 28.59 | 28.85 | 885,361 | +0.20(+0.70%) |
Oct 13, 2006 | 28.58 | 28.80 | 28.28 | 28.65 | 1,034,494 | +0.13(+0.45%) |
Oct 12, 2006 | 28.28 | 28.56 | 28.15 | 28.52 | 1,473,573 | +0.43(+1.55%) |
Oct 11, 2006 | 28.12 | 28.19 | 27.78 | 28.08 | 922,737 | -0.10(-0.34%) |
Oct 10, 2006 | 28.19 | 28.19 | 27.62 | 28.18 | 1,092,731 | +0.09(+0.32%) |
Oct 09, 2006 | 27.85 | 28.14 | 27.49 | 28.09 | 1,055,603 | +0.34(+1.22%) |
Oct 06, 2006 | 28.11 | 28.19 | 27.61 | 27.75 | 1,186,980 | -0.53(-1.88%) |
Oct 05, 2006 | 28.03 | 28.36 | 27.57 | 28.28 | 1,688,395 | +0.22(+0.77%) |
Oct 04, 2006 | 27.30 | 28.19 | 27.09 | 28.07 | 2,816,392 | +0.64(+2.32%) |
Oct 03, 2006 | 26.82 | 27.54 | 26.82 | 27.43 | 1,612,524 | +0.60(+2.25%) |
Oct 02, 2006 | 26.74 | 26.92 | 26.43 | 26.83 | 1,128,618 | +0.09(+0.33%) |
Sep 29, 2006 | 26.95 | 27.24 | 26.69 | 26.74 | 1,031,141 | -0.29(-1.07%) |
Sep 28, 2006 | 26.79 | 27.28 | 26.57 | 27.03 | 1,036,853 | +0.16(+0.60%) |
Sep 27, 2006 | 27.00 | 27.31 | 26.83 | 26.87 | 1,068,642 | -0.24(-0.89%) |
Sep 26, 2006 | 27.30 | 27.66 | 27.04 | 27.11 | 1,627,177 | -0.23(-0.83%) |
Sep 25, 2006 | 26.58 | 27.39 | 26.36 | 27.33 | 1,175,059 | +0.88(+3.32%) |
Sep 22, 2006 | 26.58 | 26.86 | 26.35 | 26.45 | 1,362,313 | -0.13(-0.48%) |
Sep 21, 2006 | 27.18 | 27.28 | 26.58 | 26.58 | 1,315,251 | -0.61(-2.25%) |
Sep 20, 2006 | 27.01 | 27.30 | 26.72 | 27.20 | 1,659,835 | +0.39(+1.44%) |
Sep 19, 2006 | 26.89 | 27.20 | 26.39 | 26.81 | 2,037,820 | -0.17(-0.63%) |
Sep 18, 2006 | 27.45 | 27.98 | 26.92 | 26.98 | 2,502,604 | -1.17(-4.15%) |
Sep 15, 2006 | 27.34 | 28.21 | 27.24 | 28.15 | 3,635,693 | +1.17(+4.33%) |
Sep 14, 2006 | 27.17 | 27.20 | 26.58 | 26.98 | 1,869,316 | -0.27(-0.98%) |
Sep 13, 2006 | 26.66 | 27.27 | 26.66 | 27.24 | 2,156,407 | +0.49(+1.84%) |
Sep 12, 2006 | 26.21 | 26.80 | 26.14 | 26.75 | 2,443,001 | +0.54(+2.06%) |
Sep 11, 2006 | 25.37 | 26.36 | 25.21 | 26.21 | 1,715,961 | +0.82(+3.23%) |
Sep 08, 2006 | 25.47 | 25.48 | 25.19 | 25.39 | 1,787,237 | +0.02(+0.10%) |
Sep 07, 2006 | 25.11 | 25.43 | 25.03 | 25.37 | 2,963,787 | +0.19(+0.74%) |
Sep 06, 2006 | 25.45 | 25.50 | 25.08 | 25.18 | 1,645,803 | -0.31(-1.23%) |
Sep 05, 2006 | 25.45 | 25.67 | 25.30 | 25.50 | 2,182,856 | -0.04(-0.16%) |
Sep 01, 2006 | 25.65 | 25.68 | 25.19 | 25.54 | 1,956,735 | +0.09(+0.35%) |
Aug 31, 2006 | 25.65 | 26.37 | 25.29 | 25.45 | 3,989,589 | -1.13(-4.24%) |
Aug 30, 2006 | 26.74 | 26.74 | 26.24 | 26.58 | 1,676,598 | -0.14(-0.51%) |
Aug 29, 2006 | 25.64 | 26.75 | 25.64 | 26.71 | 3,428,198 | +1.03(+4.01%) |
Aug 28, 2006 | 24.90 | 25.73 | 24.90 | 25.68 | 1,589,676 | +0.88(+3.54%) |
Aug 25, 2006 | 24.75 | 25.17 | 24.64 | 24.80 | 1,693,113 | +0.00(+0.00%) |
Aug 24, 2006 | 25.64 | 25.64 | 24.75 | 24.80 | 2,467,835 | -0.84(-3.27%) |
Aug 23, 2006 | 26.16 | 26.21 | 25.59 | 25.64 | 1,384,292 | -0.39(-1.52%) |
Aug 22, 2006 | 26.04 | 26.08 | 25.78 | 26.04 | 1,027,168 | +0.05(+0.19%) |
Aug 21, 2006 | 26.29 | 26.33 | 25.84 | 25.99 | 1,262,726 | -0.51(-1.92%) |
Aug 18, 2006 | 27.12 | 27.98 | 26.49 | 26.50 | 2,406,121 | -0.02(-0.09%) |
Aug 17, 2006 | 25.83 | 26.53 | 25.64 | 26.52 | 1,723,784 | +0.75(+2.91%) |
Aug 16, 2006 | 25.18 | 25.86 | 25.05 | 25.77 | 1,229,075 | +0.67(+2.66%) |
Aug 15, 2006 | 25.03 | 25.23 | 24.84 | 25.10 | 1,133,833 | +0.40(+1.63%) |
Aug 14, 2006 | 24.72 | 25.03 | 24.56 | 24.70 | 670,664 | +0.18(+0.72%) |
Aug 11, 2006 | 24.64 | 24.84 | 24.43 | 24.52 | 743,181 | -0.19(-0.75%) |
Aug 10, 2006 | 23.86 | 24.74 | 23.86 | 24.71 | 2,323,545 | +0.60(+2.51%) |
Aug 09, 2006 | 24.80 | 24.96 | 24.01 | 24.10 | 1,710,498 | -0.49(-2.00%) |
Aug 08, 2006 | 24.92 | 25.07 | 24.55 | 24.59 | 1,223,735 | -0.31(-1.23%) |
Aug 07, 2006 | 25.02 | 25.12 | 24.68 | 24.90 | 1,078,700 | -0.26(-1.02%) |
Aug 04, 2006 | 25.45 | 25.92 | 24.93 | 25.16 | 1,112,475 | -0.13(-0.51%) |
Aug 03, 2006 | 24.88 | 25.42 | 24.72 | 25.29 | 1,275,143 | +0.14(+0.58%) |
Aug 02, 2006 | 24.80 | 25.41 | 24.78 | 25.14 | 1,438,432 | +0.43(+1.73%) |
Aug 01, 2006 | 25.29 | 25.29 | 24.58 | 24.72 | 1,746,632 | -0.72(-2.85%) |
Jul 31, 2006 | 25.08 | 25.72 | 25.07 | 25.44 | 1,072,864 | +0.23(+0.89%) |
Jul 28, 2006 | 25.05 | 25.43 | 25.05 | 25.21 | 788,257 | +0.20(+0.80%) |
Jul 27, 2006 | 25.61 | 25.63 | 24.97 | 25.01 | 905,477 | -0.52(-2.02%) |
Jul 26, 2006 | 25.91 | 26.21 | 25.49 | 25.53 | 1,772,833 | -0.71(-2.70%) |
Jul 25, 2006 | 25.98 | 26.31 | 25.71 | 26.24 | 1,201,260 | +0.34(+1.31%) |
Jul 24, 2006 | 24.54 | 26.08 | 25.28 | 25.90 | 2,053,342 | +1.36(+5.55%) |
Jul 21, 2006 | 24.92 | 24.88 | 24.25 | 24.54 | 1,192,692 | -0.38(-1.52%) |
Jul 20, 2006 | 25.53 | 25.75 | 24.92 | 24.92 | 694,381 | -0.63(-2.46%) |
Jul 19, 2006 | 24.82 | 25.63 | 24.82 | 25.54 | 1,144,885 | +0.64(+2.59%) |
Jul 18, 2006 | 25.09 | 25.20 | 24.66 | 24.90 | 1,047,656 | -0.11(-0.45%) |
Jul 17, 2006 | 24.80 | 25.14 | 24.74 | 25.01 | 1,126,383 | +0.27(+1.07%) |
Jul 14, 2006 | 25.24 | 25.32 | 24.47 | 24.75 | 2,225,075 | -0.61(-2.41%) |
Jul 13, 2006 | 25.53 | 25.87 | 25.28 | 25.36 | 1,485,246 | -0.27(-1.04%) |
Jul 12, 2006 | 26.32 | 26.40 | 25.53 | 25.63 | 1,463,391 | -0.60(-2.27%) |
Jul 11, 2006 | 26.56 | 26.77 | 25.98 | 26.22 | 1,694,231 | -0.47(-1.75%) |
Jul 10, 2006 | 26.41 | 26.95 | 26.37 | 26.69 | 1,243,603 | +0.43(+1.66%) |
Jul 07, 2006 | 26.58 | 26.65 | 26.16 | 26.25 | 1,102,790 | -0.32(-1.21%) |
Jul 06, 2006 | 26.12 | 26.79 | 26.03 | 26.58 | 1,224,356 | +0.34(+1.29%) |
Jul 05, 2006 | 26.62 | 26.62 | 26.16 | 26.24 | 1,481,024 | -0.50(-1.87%) |
Jul 03, 2006 | 26.79 | 26.98 | 26.50 | 26.74 | 583,494 | +0.14(+0.55%) |
Jun 30, 2006 | 26.81 | 27.18 | 26.50 | 26.59 | 1,318,728 | -0.20(-0.75%) |
Jun 29, 2006 | 26.66 | 26.85 | 26.33 | 26.79 | 2,371,104 | +0.23(+0.88%) |
Jun 28, 2006 | 26.41 | 26.70 | 26.17 | 26.56 | 1,216,285 | +0.41(+1.57%) |
Jun 27, 2006 | 26.50 | 26.67 | 26.09 | 26.15 | 1,550,934 | -0.39(-1.46%) |
Jun 26, 2006 | 26.49 | 26.66 | 26.30 | 26.54 | 1,592,160 | +0.17(+0.64%) |
Jun 23, 2006 | 26.19 | 26.63 | 26.01 | 26.37 | 1,787,982 | +0.03(+0.12%) |
Jun 22, 2006 | 25.93 | 26.45 | 25.49 | 26.33 | 1,758,801 | +0.44(+1.71%) |
Jun 21, 2006 | 26.17 | 26.49 | 25.89 | 25.89 | 2,369,738 | -0.28(-1.08%) |
Jun 20, 2006 | 26.62 | 26.77 | 26.16 | 26.17 | 1,763,272 | -0.44(-1.66%) |
Jun 19, 2006 | 26.90 | 26.94 | 26.51 | 26.62 | 1,564,593 | -0.16(-0.60%) |
Jun 16, 2006 | 26.58 | 26.89 | 26.58 | 26.78 | 1,781,153 | -0.12(-0.45%) |
Jun 15, 2006 | 26.54 | 27.03 | 26.26 | 26.90 | 3,415,159 | +0.50(+1.89%) |
Jun 14, 2006 | 26.29 | 26.50 | 26.05 | 26.40 | 1,678,833 | +0.19(+0.74%) |
Jun 13, 2006 | 26.46 | 26.77 | 26.10 | 26.21 | 2,439,275 | -0.27(-1.03%) |
Jun 12, 2006 | 27.67 | 27.67 | 26.45 | 26.48 | 2,617,962 | -1.17(-4.22%) |
Jun 09, 2006 | 27.70 | 27.84 | 27.18 | 27.65 | 1,644,561 | +0.55(+2.02%) |
Jun 08, 2006 | 26.91 | 27.18 | 26.39 | 27.10 | 2,290,142 | +0.19(+0.72%) |
Jun 07, 2006 | 27.12 | 27.54 | 26.87 | 26.91 | 1,454,699 | -0.26(-0.95%) |
Jun 06, 2006 | 27.18 | 27.51 | 26.78 | 27.16 | 2,100,777 | +0.04(+0.15%) |
Jun 05, 2006 | 27.54 | 27.62 | 27.10 | 27.12 | 1,507,845 | -0.57(-2.06%) |
Jun 02, 2006 | 28.19 | 28.19 | 27.30 | 27.70 | 2,269,281 | -0.56(-1.97%) |
Jun 01, 2006 | 27.49 | 28.25 | 27.49 | 28.25 | 2,628,020 | +0.72(+2.60%) |
May 31, 2006 | 27.19 | 27.53 | 26.14 | 27.53 | 3,856,102 | +1.36(+5.20%) |
May 30, 2006 | 26.25 | 26.37 | 26.09 | 26.17 | 1,371,626 | -0.34(-1.28%) |
May 26, 2006 | 26.41 | 26.65 | 26.25 | 26.51 | 1,722,294 | +0.23(+0.89%) |
May 25, 2006 | 26.41 | 26.41 | 26.10 | 26.28 | 1,742,286 | -0.10(-0.37%) |
May 24, 2006 | 26.17 | 26.50 | 26.01 | 26.37 | 3,096,777 | +0.19(+0.74%) |
May 23, 2006 | 26.33 | 26.54 | 26.16 | 26.18 | 1,777,552 | +0.09(+0.34%) |
May 22, 2006 | 26.28 | 26.31 | 25.89 | 26.09 | 2,143,741 | -0.27(-1.01%) |
May 19, 2006 | 26.17 | 26.66 | 26.17 | 26.36 | 2,436,916 | +0.28(+1.08%) |
May 18, 2006 | 26.13 | 26.45 | 26.02 | 26.08 | 1,825,607 | +0.08(+0.31%) |
May 17, 2006 | 25.77 | 26.27 | 25.77 | 26.00 | 1,703,916 | -0.17(-0.65%) |
May 16, 2006 | 26.29 | 26.34 | 26.04 | 26.16 | 1,508,342 | -0.14(-0.52%) |
May 15, 2006 | 26.62 | 26.72 | 26.04 | 26.30 | 2,168,452 | -0.27(-1.03%) |
May 12, 2006 | 27.10 | 27.14 | 26.54 | 26.58 | 1,857,520 | -0.51(-1.87%) |
May 11, 2006 | 27.26 | 27.30 | 26.98 | 27.08 | 1,850,318 | -0.22(-0.80%) |
May 10, 2006 | 27.20 | 27.53 | 26.98 | 27.30 | 1,582,971 | -0.06(-0.21%) |
May 09, 2006 | 27.49 | 27.70 | 27.36 | 27.36 | 1,756,318 | -0.32(-1.16%) |
May 08, 2006 | 27.48 | 27.85 | 27.48 | 27.68 | 964,211 | +0.25(+0.91%) |
May 05, 2006 | 27.62 | 27.79 | 27.28 | 27.43 | 2,678,559 | -0.21(-0.76%) |
May 04, 2006 | 27.86 | 28.29 | 27.62 | 27.64 | 1,165,622 | -0.30(-1.07%) |
May 03, 2006 | 27.48 | 28.10 | 27.24 | 27.94 | 3,035,063 | +0.51(+1.85%) |
May 02, 2006 | 27.64 | 27.89 | 27.33 | 27.43 | 3,816,242 | -0.23(-0.82%) |
May 01, 2006 | 28.16 | 28.44 | 27.58 | 27.65 | 2,210,422 | -0.44(-1.58%) |
Apr 28, 2006 | 28.19 | 28.31 | 28.01 | 28.10 | 1,244,472 | -0.16(-0.57%) |
Apr 27, 2006 | 28.30 | 28.44 | 28.00 | 28.26 | 1,668,154 | -0.05(-0.17%) |
Apr 26, 2006 | 28.22 | 28.54 | 28.07 | 28.31 | 2,643,417 | +0.03(+0.11%) |
Apr 25, 2006 | 29.03 | 29.18 | 28.22 | 28.27 | 3,347,360 | -0.83(-2.85%) |
Apr 24, 2006 | 29.23 | 29.31 | 29.00 | 29.10 | 1,754,952 | -0.28(-0.96%) |
Apr 21, 2006 | 29.72 | 29.76 | 29.20 | 29.39 | 1,822,503 | -0.25(-0.84%) |
Apr 20, 2006 | 29.70 | 29.72 | 29.27 | 29.64 | 1,148,982 | +0.04(+0.14%) |
Apr 19, 2006 | 29.52 | 29.76 | 29.37 | 29.60 | 1,037,971 | +0.06(+0.22%) |
Apr 18, 2006 | 28.99 | 29.68 | 28.85 | 29.53 | 1,416,081 | +0.54(+1.86%) |
Apr 17, 2006 | 29.03 | 29.25 | 28.89 | 28.99 | 1,123,030 | -0.11(-0.39%) |
Apr 13, 2006 | 29.00 | 29.32 | 28.83 | 29.10 | 1,147,120 | +0.10(+0.36%) |
Apr 12, 2006 | 28.67 | 29.02 | 28.64 | 29.00 | 1,406,892 | +0.05(+0.17%) |
Apr 11, 2006 | 29.10 | 29.27 | 28.91 | 28.95 | 1,734,960 | -0.13(-0.44%) |
Apr 10, 2006 | 28.94 | 29.28 | 28.90 | 29.08 | 2,143,617 | +0.09(+0.31%) |
Apr 07, 2006 | 29.47 | 29.76 | 28.90 | 28.99 | 1,679,827 | -0.36(-1.23%) |
Apr 06, 2006 | 29.18 | 29.55 | 29.12 | 29.35 | 2,183,228 | +0.06(+0.22%) |
Apr 05, 2006 | 29.68 | 29.72 | 29.29 | 29.29 | 2,145,231 | -0.27(-0.90%) |
Apr 04, 2006 | 29.28 | 29.77 | 29.19 | 29.56 | 1,852,429 | +0.02(+0.08%) |
Apr 03, 2006 | 30.60 | 30.60 | 29.39 | 29.53 | 2,232,650 | -0.70(-2.32%) |
Mar 31, 2006 | 30.12 | 30.40 | 30.12 | 30.23 | 1,315,624 | +0.02(+0.05%) |
Mar 30, 2006 | 30.43 | 30.58 | 30.13 | 30.22 | 1,852,677 | -0.24(-0.79%) |
Mar 29, 2006 | 31.21 | 31.22 | 30.32 | 30.46 | 2,290,763 | -0.90(-2.88%) |
Mar 28, 2006 | 30.09 | 31.37 | 29.76 | 31.36 | 5,549,960 | +0.35(+1.12%) |
Mar 27, 2006 | 31.26 | 31.62 | 30.98 | 31.01 | 1,933,390 | -0.39(-1.26%) |
Mar 24, 2006 | 31.41 | 31.47 | 31.21 | 31.41 | 1,139,545 | -0.04(-0.13%) |
Mar 23, 2006 | 31.30 | 31.72 | 31.30 | 31.45 | 1,106,515 | +0.10(+0.31%) |
Mar 22, 2006 | 31.34 | 31.41 | 31.10 | 31.35 | 1,058,459 | -0.05(-0.15%) |
Mar 21, 2006 | 31.41 | 31.58 | 31.25 | 31.40 | 1,177,046 | -0.08(-0.26%) |
Mar 20, 2006 | 31.65 | 31.68 | 31.28 | 31.48 | 1,541,869 | -0.05(-0.15%) |
Mar 17, 2006 | 31.77 | 31.81 | 31.39 | 31.53 | 1,520,139 | +0.04(+0.13%) |
Mar 16, 2006 | 31.27 | 31.77 | 31.25 | 31.49 | 2,301,566 | +0.28(+0.90%) |
Mar 15, 2006 | 30.80 | 31.25 | 30.29 | 31.21 | 2,875,623 | +1.33(+4.45%) |
Mar 14, 2006 | 29.64 | 29.89 | 29.45 | 29.88 | 1,391,122 | +0.31(+1.06%) |
Mar 13, 2006 | 29.40 | 30.40 | 29.35 | 29.56 | 1,334,126 | +0.21(+0.71%) |
Mar 10, 2006 | 29.28 | 29.45 | 29.13 | 29.35 | 1,381,064 | +0.16(+0.55%) |
Mar 09, 2006 | 29.54 | 29.54 | 29.03 | 29.19 | 1,527,837 | -0.17(-0.58%) |
Mar 08, 2006 | 29.00 | 29.37 | 28.90 | 29.36 | 2,532,778 | +0.32(+1.11%) |
Mar 07, 2006 | 29.04 | 29.25 | 28.91 | 29.04 | 1,804,497 | +0.04(+0.14%) |
Mar 06, 2006 | 29.48 | 29.72 | 28.98 | 29.00 | 1,707,517 | -0.63(-2.12%) |
Mar 03, 2006 | 29.42 | 29.90 | 29.33 | 29.63 | 1,494,559 | -0.06(-0.22%) |
Mar 02, 2006 | 30.13 | 30.17 | 29.49 | 29.69 | 1,362,313 | -0.64(-2.10%) |
Mar 01, 2006 | 29.85 | 30.33 | 29.67 | 30.33 | 853,448 | +0.43(+1.43%) |
Feb 28, 2006 | 30.08 | 30.14 | 29.57 | 29.90 | 1,013,881 | -0.18(-0.59%) |
Feb 27, 2006 | 29.98 | 30.32 | 29.88 | 30.08 | 956,637 | +0.10(+0.32%) |
Feb 24, 2006 | 30.06 | 30.17 | 29.66 | 29.98 | 813,836 | -0.15(-0.51%) |
Feb 23, 2006 | 29.89 | 30.42 | 29.74 | 30.14 | 1,022,076 | +0.14(+0.46%) |
Feb 22, 2006 | 29.74 | 30.11 | 29.64 | 30.00 | 962,100 | +0.36(+1.22%) |
Feb 21, 2006 | 29.92 | 30.03 | 29.30 | 29.64 | 1,115,455 | -0.32(-1.08%) |
Feb 17, 2006 | 30.27 | 30.36 | 29.86 | 29.96 | 1,260,242 | -0.19(-0.64%) |
Feb 16, 2006 | 30.00 | 30.20 | 29.89 | 30.15 | 905,849 | +0.11(+0.38%) |
Feb 15, 2006 | 29.47 | 30.12 | 29.27 | 30.04 | 1,452,340 | +0.42(+1.41%) |
Feb 14, 2006 | 29.19 | 29.68 | 28.95 | 29.62 | 2,677,565 | +0.38(+1.29%) |
Feb 13, 2006 | 29.30 | 29.35 | 29.10 | 29.24 | 1,083,170 | -0.04(-0.14%) |
Feb 10, 2006 | 28.96 | 29.33 | 28.87 | 29.28 | 2,385,508 | +0.43(+1.48%) |
Feb 09, 2006 | 28.81 | 29.26 | 28.71 | 28.85 | 2,538,118 | +0.24(+0.84%) |
Feb 08, 2006 | 29.11 | 29.14 | 28.33 | 28.61 | 3,290,240 | -0.53(-1.82%) |
Feb 07, 2006 | 29.20 | 29.54 | 29.09 | 29.14 | 1,304,572 | -0.02(-0.06%) |
Feb 06, 2006 | 29.32 | 29.43 | 28.95 | 29.16 | 2,094,568 | -0.13(-0.44%) |
Feb 03, 2006 | 29.68 | 29.75 | 29.23 | 29.29 | 3,031,710 | -0.54(-1.81%) |
Feb 02, 2006 | 29.86 | 30.12 | 29.72 | 29.83 | 2,024,161 | -0.23(-0.75%) |
Feb 01, 2006 | 30.08 | 30.14 | 29.84 | 30.05 | 2,703,890 | -0.31(-1.01%) |
Jan 31, 2006 | 30.64 | 30.76 | 30.18 | 30.36 | 2,047,506 | -0.40(-1.31%) |
Jan 30, 2006 | 30.84 | 31.26 | 30.61 | 30.76 | 989,667 | -0.10(-0.31%) |
Jan 27, 2006 | 30.89 | 31.08 | 30.60 | 30.86 | 1,318,604 | -0.03(-0.10%) |
Jan 26, 2006 | 30.61 | 31.00 | 30.68 | 30.89 | 1,902,222 | +0.28(+0.92%) |
Jan 25, 2006 | 30.68 | 30.86 | 30.50 | 30.61 | 1,774,447 | +0.07(+0.24%) |
Jan 24, 2006 | 30.80 | 31.07 | 30.38 | 30.54 | 2,860,474 | -0.29(-0.94%) |
Jan 23, 2006 | 31.53 | 31.67 | 30.74 | 30.83 | 1,886,080 | -0.94(-2.97%) |
Jan 20, 2006 | 32.17 | 33.11 | 31.71 | 31.77 | 3,422,113 | -0.26(-0.80%) |
Jan 19, 2006 | 31.86 | 32.17 | 31.67 | 32.03 | 782,420 | +0.21(+0.66%) |
Jan 18, 2006 | 31.64 | 32.12 | 31.48 | 31.82 | 1,152,708 | -0.08(-0.25%) |
Jan 17, 2006 | 31.91 | 32.12 | 31.83 | 31.90 | 1,309,539 | -0.23(-0.70%) |
Jan 13, 2006 | 32.28 | 32.28 | 32.01 | 32.12 | 1,353,870 | +0.01(+0.03%) |
Jan 12, 2006 | 32.29 | 32.74 | 31.79 | 32.12 | 1,982,190 | -0.52(-1.58%) |
Jan 11, 2006 | 33.02 | 33.25 | 32.34 | 32.63 | 1,910,914 | -0.46(-1.39%) |
Jan 10, 2006 | 32.02 | 33.20 | 31.91 | 33.09 | 4,023,861 | +0.92(+2.85%) |
Jan 09, 2006 | 31.40 | 32.55 | 31.39 | 32.17 | 2,513,159 | +0.81(+2.57%) |
Jan 06, 2006 | 31.25 | 31.42 | 30.88 | 31.37 | 1,275,764 | +0.31(+0.99%) |
Jan 05, 2006 | 30.77 | 31.20 | 30.71 | 31.06 | 1,694,479 | +0.29(+0.94%) |
Jan 04, 2006 | 31.02 | 31.10 | 30.50 | 30.77 | 2,132,317 | -0.46(-1.47%) |
Jan 03, 2006 | 31.01 | 31.34 | 30.54 | 31.23 | 1,403,415 | +0.39(+1.28%) |
Dec 30, 2005 | 31.20 | 31.28 | 30.84 | 30.84 | 731,261 | -0.27(-0.88%) |
Dec 29, 2005 | 31.17 | 31.31 | 30.98 | 31.11 | 977,374 | +0.04(+0.13%) |
Dec 28, 2005 | 30.82 | 31.21 | 30.71 | 31.07 | 938,756 | +0.23(+0.73%) |
Dec 27, 2005 | 31.32 | 31.43 | 30.75 | 30.84 | 1,111,978 | -0.69(-2.20%) |
Dec 23, 2005 | 31.31 | 31.62 | 31.24 | 31.54 | 655,639 | +0.04(+0.13%) |
Dec 22, 2005 | 31.33 | 31.54 | 30.92 | 31.50 | 1,769,356 | +0.34(+1.09%) |
Dec 21, 2005 | 31.38 | 31.52 | 31.09 | 31.16 | 1,550,313 | -0.16(-0.51%) |
Dec 20, 2005 | 31.21 | 31.56 | 30.88 | 31.32 | 1,808,347 | +0.01(+0.03%) |
Dec 19, 2005 | 31.71 | 31.71 | 31.25 | 31.31 | 1,375,103 | -0.23(-0.74%) |
Dec 16, 2005 | 32.04 | 32.21 | 31.54 | 31.54 | 1,774,447 | -0.49(-1.53%) |
Dec 15, 2005 | 32.45 | 32.42 | 31.73 | 32.04 | 1,236,401 | -0.41(-1.27%) |
Dec 14, 2005 | 31.25 | 32.45 | 31.25 | 32.45 | 3,311,474 | +0.83(+2.62%) |
Dec 13, 2005 | 32.11 | 32.30 | 31.61 | 31.62 | 2,516,884 | -0.60(-1.85%) |
Dec 12, 2005 | 32.38 | 32.68 | 32.12 | 32.21 | 1,851,311 | -0.18(-0.55%) |
Dec 09, 2005 | 32.70 | 32.73 | 31.77 | 32.39 | 2,488,697 | -0.30(-0.91%) |
Dec 08, 2005 | 32.95 | 33.07 | 32.64 | 32.69 | 2,799,380 | -0.33(-1.00%) |
Dec 07, 2005 | 33.42 | 33.42 | 32.78 | 33.02 | 1,497,787 | -0.27(-0.80%) |
Dec 06, 2005 | 32.53 | 33.62 | 32.48 | 33.28 | 1,607,061 | +0.29(+0.88%) |
Dec 05, 2005 | 33.18 | 33.23 | 32.63 | 32.99 | 1,783,512 | -0.07(-0.22%) |
Dec 02, 2005 | 32.98 | 33.73 | 32.78 | 33.07 | 1,557,143 | +0.15(+0.46%) |