Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.16 | 24.67 | 24.03 | 24.18 | 1,351,809 | +0.03(+0.14%) |
Oct 30, 2006 | 24.06 | 24.40 | 24.03 | 24.14 | 970,752 | -0.03(-0.14%) |
Oct 27, 2006 | 24.76 | 24.76 | 24.06 | 24.18 | 1,198,033 | -0.62(-2.51%) |
Oct 26, 2006 | 24.76 | 24.84 | 24.37 | 24.80 | 833,362 | +0.12(+0.48%) |
Oct 25, 2006 | 24.51 | 24.87 | 24.30 | 24.68 | 1,041,881 | +0.19(+0.79%) |
Oct 24, 2006 | 24.35 | 24.62 | 24.30 | 24.49 | 1,205,276 | +0.09(+0.38%) |
Oct 23, 2006 | 24.84 | 24.84 | 24.26 | 24.40 | 1,757,803 | -0.53(-2.13%) |
Oct 20, 2006 | 25.08 | 25.12 | 24.85 | 24.93 | 1,186,395 | -0.15(-0.60%) |
Oct 19, 2006 | 25.15 | 25.35 | 24.93 | 25.08 | 2,555,067 | -0.06(-0.23%) |
Oct 18, 2006 | 25.24 | 25.43 | 24.98 | 25.14 | 2,491,300 | +0.03(+0.10%) |
Oct 17, 2006 | 25.66 | 25.66 | 25.05 | 25.11 | 1,982,234 | -0.73(-2.83%) |
Oct 16, 2006 | 25.78 | 26.08 | 25.43 | 25.84 | 1,873,225 | +0.13(+0.52%) |
Oct 13, 2006 | 25.66 | 26.06 | 25.66 | 25.71 | 2,485,957 | -0.02(-0.07%) |
Oct 12, 2006 | 26.11 | 26.13 | 25.62 | 25.73 | 2,401,647 | -0.36(-1.39%) |
Oct 11, 2006 | 26.01 | 26.32 | 25.78 | 26.09 | 1,755,191 | +0.00(+0.00%) |
Oct 10, 2006 | 26.12 | 26.27 | 25.84 | 26.09 | 1,972,022 | -0.06(-0.23%) |
Oct 09, 2006 | 25.81 | 26.32 | 25.57 | 26.15 | 1,212,995 | +0.21(+0.81%) |
Oct 06, 2006 | 25.83 | 26.08 | 25.44 | 25.94 | 1,327,347 | +0.11(+0.42%) |
Oct 05, 2006 | 25.74 | 25.99 | 25.49 | 25.83 | 1,678,362 | +0.19(+0.72%) |
Oct 04, 2006 | 24.68 | 25.68 | 24.68 | 25.64 | 3,467,277 | +0.92(+3.71%) |
Oct 03, 2006 | 24.46 | 24.85 | 24.35 | 24.72 | 2,711,931 | +0.40(+1.63%) |
Oct 02, 2006 | 24.00 | 24.66 | 23.84 | 24.33 | 2,033,295 | +0.27(+1.12%) |
Sep 29, 2006 | 24.19 | 24.46 | 24.03 | 24.06 | 2,305,818 | -0.17(-0.70%) |
Sep 28, 2006 | 23.62 | 24.27 | 23.58 | 24.23 | 3,351,143 | -0.16(-0.66%) |
Sep 27, 2006 | 24.97 | 25.22 | 23.87 | 24.39 | 11,193,634 | +0.90(+3.84%) |
Sep 26, 2006 | 23.84 | 23.98 | 22.11 | 23.49 | 5,836,982 | -0.81(-3.33%) |
Sep 25, 2006 | 23.55 | 24.35 | 23.41 | 24.30 | 3,719,020 | +0.95(+4.08%) |
Sep 22, 2006 | 23.31 | 23.39 | 23.08 | 23.34 | 2,321,730 | +0.10(+0.43%) |
Sep 21, 2006 | 23.55 | 23.71 | 23.03 | 23.24 | 2,479,307 | -0.13(-0.58%) |
Sep 20, 2006 | 22.39 | 23.47 | 22.39 | 23.38 | 1,980,453 | +1.27(+5.75%) |
Sep 19, 2006 | 22.54 | 22.70 | 21.88 | 22.11 | 2,010,733 | -0.40(-1.80%) |
Sep 18, 2006 | 22.60 | 22.86 | 22.36 | 22.51 | 2,347,617 | -0.24(-1.04%) |
Sep 15, 2006 | 22.75 | 23.24 | 22.52 | 22.75 | 2,314,724 | -0.16(-0.70%) |
Sep 14, 2006 | 22.82 | 23.29 | 22.74 | 22.91 | 2,276,013 | +0.04(+0.18%) |
Sep 13, 2006 | 22.81 | 22.96 | 22.65 | 22.86 | 2,508,281 | +0.09(+0.41%) |
Sep 12, 2006 | 22.62 | 22.86 | 22.42 | 22.77 | 1,908,493 | +0.29(+1.27%) |
Sep 11, 2006 | 22.06 | 22.61 | 22.06 | 22.48 | 1,897,330 | +0.20(+0.91%) |
Sep 08, 2006 | 22.25 | 22.44 | 22.14 | 22.28 | 1,820,383 | +0.17(+0.76%) |
Sep 07, 2006 | 22.04 | 22.56 | 21.92 | 22.11 | 1,598,921 | -0.06(-0.27%) |
Sep 06, 2006 | 22.62 | 22.65 | 22.10 | 22.17 | 1,894,243 | -0.64(-2.81%) |
Sep 05, 2006 | 23.03 | 23.08 | 22.70 | 22.81 | 1,437,900 | -0.18(-0.77%) |
Sep 01, 2006 | 22.80 | 23.12 | 22.61 | 22.99 | 1,166,802 | +0.40(+1.75%) |
Aug 31, 2006 | 22.85 | 22.85 | 22.21 | 22.59 | 1,949,223 | -0.32(-1.40%) |
Aug 30, 2006 | 22.91 | 23.12 | 22.80 | 22.91 | 1,170,840 | -0.02(-0.07%) |
Aug 29, 2006 | 22.64 | 22.94 | 22.39 | 22.93 | 1,696,530 | +0.35(+1.53%) |
Aug 28, 2006 | 22.54 | 22.82 | 22.45 | 22.59 | 1,378,646 | -0.06(-0.26%) |
Aug 25, 2006 | 22.39 | 22.68 | 22.15 | 22.64 | 2,221,508 | +0.25(+1.13%) |
Aug 24, 2006 | 22.59 | 22.88 | 22.31 | 22.39 | 2,497,950 | -0.07(-0.30%) |
Aug 23, 2006 | 23.22 | 23.39 | 22.37 | 22.46 | 1,534,085 | -0.83(-3.54%) |
Aug 22, 2006 | 22.96 | 23.87 | 22.91 | 23.28 | 3,489,008 | +0.36(+1.58%) |
Aug 21, 2006 | 22.96 | 23.12 | 22.47 | 22.92 | 2,168,547 | -0.11(-0.48%) |
Aug 18, 2006 | 22.61 | 23.04 | 22.31 | 23.03 | 1,876,431 | +0.40(+1.79%) |
Aug 17, 2006 | 22.54 | 23.23 | 22.40 | 22.63 | 4,930,234 | -0.09(-0.41%) |
Aug 16, 2006 | 21.56 | 22.85 | 21.42 | 22.72 | 5,381,589 | +1.41(+6.60%) |
Aug 15, 2006 | 20.45 | 21.35 | 20.29 | 21.31 | 4,069,797 | +1.09(+5.41%) |
Aug 14, 2006 | 20.03 | 20.30 | 20.03 | 20.22 | 2,406,396 | +0.27(+1.35%) |
Aug 11, 2006 | 19.93 | 20.00 | 19.62 | 19.95 | 2,177,097 | -0.13(-0.63%) |
Aug 10, 2006 | 20.08 | 20.13 | 19.65 | 20.08 | 2,065,000 | -0.11(-0.54%) |
Aug 09, 2006 | 20.19 | 20.72 | 20.09 | 20.19 | 3,602,292 | +0.40(+2.00%) |
Aug 08, 2006 | 19.84 | 20.08 | 19.62 | 19.79 | 3,135,737 | -0.08(-0.38%) |
Aug 07, 2006 | 19.93 | 20.28 | 19.64 | 19.87 | 2,135,536 | -0.06(-0.30%) |
Aug 04, 2006 | 19.99 | 20.22 | 19.78 | 19.92 | 2,949,305 | +0.08(+0.42%) |
Aug 03, 2006 | 19.31 | 19.94 | 19.13 | 19.84 | 2,142,898 | +0.35(+1.77%) |
Aug 02, 2006 | 19.00 | 19.54 | 18.97 | 19.50 | 2,056,094 | +0.53(+2.80%) |
Aug 01, 2006 | 19.48 | 19.61 | 18.86 | 18.96 | 2,652,083 | -0.49(-2.51%) |
Jul 31, 2006 | 19.87 | 20.13 | 19.44 | 19.45 | 3,493,283 | +0.17(+0.87%) |
Jul 28, 2006 | 19.04 | 19.38 | 18.91 | 19.28 | 2,158,216 | +0.29(+1.55%) |
Jul 27, 2006 | 19.58 | 19.74 | 18.88 | 18.99 | 1,893,649 | -0.51(-2.59%) |
Jul 26, 2006 | 19.13 | 19.70 | 19.07 | 19.50 | 2,783,060 | +0.33(+1.71%) |
Jul 25, 2006 | 19.23 | 19.57 | 18.87 | 19.17 | 3,438,303 | -0.09(-0.48%) |
Jul 24, 2006 | 18.59 | 19.32 | 18.68 | 19.26 | 2,741,855 | +0.67(+3.62%) |
Jul 21, 2006 | 19.24 | 19.32 | 18.54 | 18.59 | 3,045,371 | -0.66(-3.41%) |
Jul 20, 2006 | 19.68 | 19.79 | 19.17 | 19.24 | 2,765,604 | -0.47(-2.39%) |
Jul 19, 2006 | 19.07 | 19.92 | 19.26 | 19.71 | 6,039,682 | +0.64(+3.36%) |
Jul 18, 2006 | 19.89 | 19.89 | 18.72 | 19.07 | 6,092,168 | -0.91(-4.55%) |
Jul 17, 2006 | 19.87 | 20.30 | 19.84 | 19.98 | 4,407,512 | -0.06(-0.29%) |
Jul 14, 2006 | 20.67 | 20.73 | 19.79 | 20.04 | 5,471,005 | -0.72(-3.45%) |
Jul 13, 2006 | 20.62 | 20.90 | 20.53 | 20.76 | 3,194,754 | -0.08(-0.36%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.75 | 20.83 | 3,519,526 | -0.37(-1.75%) |
Jul 11, 2006 | 20.88 | 21.31 | 20.88 | 21.20 | 3,290,464 | +0.33(+1.57%) |
Jul 10, 2006 | 20.88 | 21.11 | 20.85 | 20.88 | 2,731,524 | +0.09(+0.45%) |
Jul 07, 2006 | 21.08 | 21.11 | 20.51 | 20.78 | 3,321,694 | -0.42(-1.99%) |
Jul 06, 2006 | 21.35 | 21.72 | 21.17 | 21.20 | 1,768,609 | -0.22(-1.02%) |
Jul 05, 2006 | 21.68 | 21.68 | 21.31 | 21.42 | 2,430,265 | -0.32(-1.47%) |
Jul 03, 2006 | 21.64 | 21.84 | 21.43 | 21.74 | 799,044 | +0.19(+0.86%) |
Jun 30, 2006 | 21.68 | 21.89 | 21.45 | 21.56 | 2,153,704 | -0.12(-0.54%) |
Jun 29, 2006 | 20.61 | 21.73 | 20.52 | 21.68 | 3,855,934 | +1.28(+6.28%) |
Jun 28, 2006 | 20.63 | 20.68 | 20.03 | 20.40 | 3,646,466 | -0.23(-1.10%) |
Jun 27, 2006 | 20.79 | 20.89 | 20.46 | 20.62 | 3,357,793 | -0.21(-1.01%) |
Jun 26, 2006 | 21.05 | 21.23 | 20.79 | 20.83 | 2,366,854 | -0.22(-1.04%) |
Jun 23, 2006 | 20.93 | 21.26 | 20.62 | 21.05 | 3,362,187 | +0.18(+0.85%) |
Jun 22, 2006 | 20.76 | 21.14 | 19.91 | 20.88 | 14,329,966 | -0.58(-2.71%) |
Jun 21, 2006 | 21.90 | 21.90 | 21.27 | 21.46 | 6,314,936 | -0.63(-2.86%) |
Jun 20, 2006 | 21.84 | 22.09 | 21.26 | 22.09 | 3,534,844 | +0.24(+1.12%) |
Jun 19, 2006 | 22.15 | 22.29 | 21.65 | 21.84 | 3,028,628 | -0.27(-1.22%) |
Jun 16, 2006 | 22.32 | 22.53 | 21.91 | 22.11 | 4,039,873 | -0.45(-2.02%) |
Jun 15, 2006 | 22.08 | 22.63 | 21.96 | 22.57 | 4,561,407 | +0.89(+4.12%) |
Jun 14, 2006 | 21.40 | 22.06 | 21.18 | 21.68 | 9,771,527 | +0.36(+1.70%) |
Jun 13, 2006 | 22.56 | 22.57 | 19.48 | 21.31 | 36,233,224 | -5.99(-21.93%) |
Jun 12, 2006 | 28.46 | 28.63 | 27.18 | 27.30 | 2,629,284 | -1.36(-4.76%) |
Jun 09, 2006 | 29.32 | 29.48 | 28.57 | 28.67 | 1,319,985 | -0.54(-1.85%) |
Jun 08, 2006 | 29.26 | 29.40 | 28.26 | 29.21 | 2,959,280 | -0.21(-0.72%) |
Jun 07, 2006 | 29.98 | 30.11 | 29.30 | 29.42 | 2,555,661 | -0.61(-2.02%) |
Jun 06, 2006 | 29.66 | 30.15 | 29.47 | 30.02 | 2,304,156 | +0.39(+1.31%) |
Jun 05, 2006 | 30.27 | 30.27 | 29.61 | 29.63 | 1,450,250 | -0.72(-2.39%) |
Jun 02, 2006 | 30.15 | 30.59 | 29.98 | 30.36 | 2,342,155 | +0.35(+1.15%) |
Jun 01, 2006 | 29.42 | 30.10 | 29.36 | 30.01 | 1,909,680 | +0.69(+2.35%) |
May 31, 2006 | 29.26 | 29.47 | 29.06 | 29.32 | 1,784,165 | +0.29(+0.99%) |
May 30, 2006 | 29.62 | 29.69 | 28.97 | 29.04 | 1,468,893 | -0.79(-2.65%) |
May 26, 2006 | 29.22 | 29.90 | 29.17 | 29.83 | 1,616,970 | +0.61(+2.08%) |
May 25, 2006 | 29.30 | 29.37 | 28.84 | 29.22 | 1,431,488 | +0.11(+0.38%) |
May 24, 2006 | 29.43 | 29.83 | 28.87 | 29.11 | 4,282,472 | +0.48(+1.68%) |
May 23, 2006 | 28.80 | 29.37 | 28.62 | 28.63 | 2,517,187 | -0.05(-0.18%) |
May 22, 2006 | 28.78 | 29.05 | 28.25 | 28.68 | 1,690,830 | -0.39(-1.33%) |
May 19, 2006 | 29.24 | 29.39 | 28.40 | 29.07 | 2,793,866 | +0.10(+0.35%) |
May 18, 2006 | 29.52 | 29.89 | 28.91 | 28.97 | 2,556,373 | -0.39(-1.32%) |
May 17, 2006 | 29.81 | 30.08 | 29.03 | 29.36 | 3,083,133 | -0.84(-2.79%) |
May 16, 2006 | 30.50 | 30.65 | 30.01 | 30.20 | 1,529,810 | -0.16(-0.53%) |
May 15, 2006 | 30.56 | 30.88 | 29.88 | 30.36 | 2,539,986 | -0.19(-0.61%) |
May 12, 2006 | 31.16 | 31.41 | 30.40 | 30.54 | 2,824,740 | -0.82(-2.60%) |
May 11, 2006 | 32.21 | 32.29 | 31.10 | 31.36 | 1,668,150 | -0.82(-2.54%) |
May 10, 2006 | 32.97 | 32.97 | 32.06 | 32.18 | 2,075,331 | -0.79(-2.40%) |
May 09, 2006 | 33.49 | 33.49 | 32.78 | 32.97 | 2,137,792 | -0.52(-1.56%) |
May 08, 2006 | 33.73 | 33.93 | 33.44 | 33.49 | 1,971,784 | -0.32(-0.95%) |
May 05, 2006 | 34.22 | 34.33 | 33.66 | 33.81 | 2,387,397 | -0.29(-0.86%) |
May 04, 2006 | 34.29 | 34.49 | 33.96 | 34.11 | 1,952,785 | -0.24(-0.69%) |
May 03, 2006 | 32.06 | 34.40 | 32.05 | 34.34 | 4,422,711 | +2.01(+6.23%) |
May 02, 2006 | 32.51 | 32.82 | 32.22 | 32.33 | 1,645,588 | -0.16(-0.49%) |
May 01, 2006 | 32.84 | 33.17 | 32.46 | 32.49 | 1,805,302 | -0.35(-1.05%) |
Apr 28, 2006 | 33.44 | 33.69 | 32.74 | 32.83 | 2,062,150 | -0.65(-1.94%) |
Apr 27, 2006 | 32.88 | 33.63 | 32.62 | 33.48 | 2,742,449 | +0.51(+1.56%) |
Apr 26, 2006 | 32.54 | 33.06 | 32.39 | 32.97 | 2,227,564 | +0.62(+1.93%) |
Apr 25, 2006 | 33.14 | 33.26 | 31.84 | 32.35 | 3,565,124 | -0.92(-2.76%) |
Apr 24, 2006 | 32.67 | 33.38 | 32.30 | 33.26 | 2,787,929 | +0.34(+1.02%) |
Apr 21, 2006 | 33.56 | 33.56 | 32.67 | 32.93 | 2,597,222 | -0.42(-1.26%) |
Apr 20, 2006 | 32.83 | 33.47 | 32.30 | 33.35 | 5,103,604 | +0.42(+1.28%) |
Apr 19, 2006 | 34.59 | 34.59 | 32.80 | 32.93 | 6,296,768 | -1.67(-4.82%) |
Apr 18, 2006 | 34.91 | 34.91 | 34.44 | 34.59 | 3,830,404 | -0.31(-0.89%) |
Apr 17, 2006 | 35.37 | 35.42 | 34.49 | 34.91 | 1,823,826 | -0.65(-1.82%) |
Apr 13, 2006 | 35.57 | 35.79 | 35.29 | 35.55 | 1,852,563 | -0.02(-0.05%) |
Apr 12, 2006 | 34.95 | 35.66 | 34.95 | 35.57 | 2,278,744 | +0.51(+1.44%) |
Apr 11, 2006 | 35.40 | 35.83 | 34.42 | 35.07 | 2,290,262 | -0.36(-1.02%) |
Apr 10, 2006 | 35.87 | 36.13 | 35.30 | 35.43 | 1,574,103 | -0.57(-1.59%) |
Apr 07, 2006 | 36.12 | 36.41 | 35.40 | 36.00 | 1,908,374 | -0.33(-0.90%) |
Apr 06, 2006 | 35.87 | 36.58 | 35.79 | 36.33 | 1,944,235 | +0.40(+1.13%) |
Apr 05, 2006 | 35.58 | 36.14 | 35.58 | 35.93 | 2,227,446 | +0.30(+0.85%) |
Apr 04, 2006 | 36.08 | 36.30 | 35.50 | 35.62 | 2,427,890 | -0.38(-1.05%) |
Apr 03, 2006 | 36.21 | 36.56 | 35.79 | 36.00 | 1,937,704 | -0.09(-0.26%) |
Mar 31, 2006 | 36.21 | 36.37 | 35.73 | 36.09 | 1,518,410 | +0.24(+0.68%) |
Mar 30, 2006 | 35.83 | 36.56 | 35.59 | 35.85 | 1,772,765 | +0.13(+0.35%) |
Mar 29, 2006 | 35.64 | 35.85 | 35.30 | 35.72 | 2,637,833 | +0.19(+0.55%) |
Mar 28, 2006 | 36.33 | 36.57 | 35.48 | 35.53 | 2,152,160 | -0.94(-2.59%) |
Mar 27, 2006 | 35.83 | 36.80 | 35.82 | 36.47 | 2,567,417 | +0.50(+1.38%) |
Mar 24, 2006 | 35.86 | 36.21 | 35.79 | 35.98 | 3,425,241 | -0.03(-0.07%) |
Mar 23, 2006 | 34.57 | 36.12 | 34.53 | 36.00 | 14,804,714 | +3.80(+11.79%) |
Mar 22, 2006 | 31.96 | 32.36 | 31.94 | 32.20 | 3,411,348 | +0.03(+0.10%) |
Mar 21, 2006 | 32.01 | 32.61 | 31.97 | 32.17 | 3,465,021 | +0.17(+0.53%) |
Mar 20, 2006 | 32.06 | 32.39 | 31.95 | 32.00 | 2,222,933 | +0.01(+0.03%) |
Mar 17, 2006 | 31.58 | 32.23 | 31.46 | 31.99 | 2,905,844 | +0.56(+1.80%) |
Mar 16, 2006 | 31.83 | 32.04 | 31.43 | 31.43 | 3,063,539 | -0.40(-1.27%) |
Mar 15, 2006 | 32.13 | 32.21 | 31.81 | 31.83 | 2,933,393 | -0.22(-0.68%) |
Mar 14, 2006 | 31.79 | 32.25 | 31.71 | 32.05 | 1,874,294 | +0.26(+0.82%) |
Mar 13, 2006 | 31.29 | 31.93 | 31.16 | 31.79 | 1,747,116 | +0.58(+1.86%) |
Mar 10, 2006 | 31.58 | 32.00 | 31.21 | 31.21 | 1,837,720 | -0.40(-1.28%) |
Mar 09, 2006 | 32.12 | 32.42 | 31.56 | 31.61 | 1,283,886 | -0.39(-1.21%) |
Mar 08, 2006 | 31.94 | 32.14 | 31.66 | 32.00 | 1,505,705 | +0.00(+0.00%) |
Mar 07, 2006 | 31.86 | 32.09 | 31.50 | 32.00 | 2,798,616 | +0.06(+0.18%) |
Mar 06, 2006 | 32.38 | 32.56 | 31.83 | 31.94 | 1,251,825 | -0.30(-0.94%) |
Mar 03, 2006 | 32.25 | 32.67 | 32.19 | 32.25 | 2,126,749 | -0.13(-0.42%) |
Mar 02, 2006 | 32.03 | 32.46 | 32.03 | 32.38 | 1,915,261 | +0.13(+0.39%) |
Mar 01, 2006 | 31.92 | 32.39 | 31.88 | 32.25 | 2,053,838 | +0.38(+1.19%) |
Feb 28, 2006 | 32.30 | 32.37 | 31.82 | 31.87 | 1,443,838 | -0.43(-1.33%) |
Feb 27, 2006 | 32.20 | 32.59 | 32.18 | 32.30 | 1,580,159 | +0.10(+0.31%) |
Feb 24, 2006 | 31.90 | 32.42 | 31.68 | 32.20 | 1,707,692 | +0.30(+0.95%) |
Feb 23, 2006 | 32.67 | 32.76 | 31.81 | 31.90 | 2,474,557 | -0.84(-2.57%) |
Feb 22, 2006 | 33.15 | 33.32 | 32.61 | 32.74 | 1,972,378 | -0.24(-0.74%) |
Feb 21, 2006 | 33.81 | 33.85 | 32.92 | 32.99 | 1,497,511 | -0.73(-2.17%) |
Feb 17, 2006 | 33.69 | 33.77 | 33.55 | 33.72 | 1,805,539 | +0.08(+0.23%) |
Feb 16, 2006 | 33.24 | 33.65 | 33.20 | 33.64 | 1,733,579 | +0.40(+1.22%) |
Feb 15, 2006 | 32.95 | 33.31 | 32.80 | 33.24 | 1,392,183 | +0.14(+0.43%) |
Feb 14, 2006 | 32.81 | 33.16 | 32.54 | 33.10 | 981,914 | +0.40(+1.24%) |
Feb 13, 2006 | 32.55 | 32.91 | 32.35 | 32.69 | 1,523,279 | +0.03(+0.10%) |
Feb 10, 2006 | 32.35 | 32.76 | 31.87 | 32.66 | 1,631,813 | +0.30(+0.94%) |
Feb 09, 2006 | 32.59 | 32.83 | 32.31 | 32.35 | 1,820,383 | -0.29(-0.90%) |
Feb 08, 2006 | 32.63 | 33.18 | 32.55 | 32.65 | 2,072,481 | +0.23(+0.70%) |
Feb 07, 2006 | 32.42 | 32.64 | 32.21 | 32.42 | 1,479,224 | +0.03(+0.10%) |
Feb 06, 2006 | 32.13 | 32.78 | 32.04 | 32.39 | 2,003,490 | +0.07(+0.21%) |
Feb 03, 2006 | 32.94 | 33.00 | 32.18 | 32.32 | 2,214,977 | -0.68(-2.07%) |
Feb 02, 2006 | 33.58 | 33.59 | 32.91 | 33.00 | 2,303,087 | -0.55(-1.63%) |
Feb 01, 2006 | 33.77 | 33.81 | 33.43 | 33.55 | 2,209,752 | -0.47(-1.39%) |
Jan 31, 2006 | 34.02 | 34.23 | 33.62 | 34.02 | 3,109,257 | -0.13(-0.37%) |
Jan 30, 2006 | 34.58 | 34.59 | 33.96 | 34.15 | 1,636,326 | -0.54(-1.55%) |
Jan 27, 2006 | 34.32 | 34.77 | 34.06 | 34.69 | 2,590,572 | +0.61(+1.80%) |
Jan 26, 2006 | 33.68 | 34.11 | 33.69 | 34.07 | 1,732,748 | +0.40(+1.18%) |
Jan 25, 2006 | 33.35 | 33.77 | 33.18 | 33.68 | 2,563,379 | +0.24(+0.73%) |
Jan 24, 2006 | 32.59 | 33.54 | 32.59 | 33.43 | 2,134,467 | +0.88(+2.72%) |
Jan 23, 2006 | 32.46 | 32.78 | 32.43 | 32.55 | 1,625,164 | +0.17(+0.52%) |
Jan 20, 2006 | 33.13 | 33.13 | 32.27 | 32.38 | 2,378,016 | -0.71(-2.14%) |
Jan 19, 2006 | 32.66 | 33.26 | 32.60 | 33.09 | 2,658,851 | +0.72(+2.24%) |
Jan 18, 2006 | 31.50 | 32.39 | 31.50 | 32.36 | 1,843,419 | +0.64(+2.02%) |
Jan 17, 2006 | 32.55 | 32.64 | 31.47 | 31.72 | 1,530,641 | -0.20(-0.63%) |
Jan 13, 2006 | 31.86 | 32.16 | 31.71 | 31.93 | 1,586,096 | +0.13(+0.42%) |
Jan 12, 2006 | 31.79 | 31.95 | 31.66 | 31.79 | 2,356,048 | -0.02(-0.05%) |
Jan 11, 2006 | 31.50 | 32.09 | 31.50 | 31.81 | 2,464,938 | -0.42(-1.31%) |
Jan 10, 2006 | 32.21 | 32.32 | 31.79 | 32.23 | 2,726,656 | -0.18(-0.55%) |
Jan 09, 2006 | 32.80 | 33.01 | 32.34 | 32.41 | 1,578,140 | -0.06(-0.18%) |
Jan 06, 2006 | 32.09 | 32.50 | 31.71 | 32.46 | 1,814,327 | +0.61(+1.90%) |
Jan 05, 2006 | 31.71 | 32.09 | 31.37 | 31.86 | 1,597,733 | -0.06(-0.18%) |
Jan 04, 2006 | 31.37 | 31.96 | 31.16 | 31.92 | 2,460,664 | +0.64(+2.05%) |
Jan 03, 2006 | 31.12 | 31.81 | 30.50 | 31.28 | 2,165,816 | +0.04(+0.13%) |
Dec 30, 2005 | 31.35 | 31.35 | 30.85 | 31.23 | 1,245,769 | -0.15(-0.48%) |
Dec 29, 2005 | 31.50 | 31.69 | 31.38 | 31.39 | 869,224 | -0.16(-0.51%) |
Dec 28, 2005 | 31.31 | 31.67 | 31.18 | 31.55 | 1,225,819 | +0.24(+0.75%) |
Dec 27, 2005 | 31.59 | 31.95 | 31.27 | 31.31 | 1,458,800 | -0.17(-0.53%) |
Dec 23, 2005 | 32.36 | 32.84 | 31.25 | 31.48 | 3,821,260 | -0.78(-2.43%) |
Dec 22, 2005 | 31.16 | 32.76 | 31.13 | 32.26 | 4,938,427 | +1.07(+3.43%) |
Dec 21, 2005 | 28.30 | 31.50 | 28.30 | 31.19 | 6,033,269 | +2.11(+7.24%) |
Dec 20, 2005 | 29.64 | 29.85 | 28.84 | 29.09 | 2,645,433 | -0.24(-0.80%) |
Dec 19, 2005 | 29.10 | 29.89 | 29.22 | 29.32 | 1,239,119 | -0.26(-0.88%) |
Dec 16, 2005 | 29.47 | 29.95 | 29.37 | 29.58 | 2,331,942 | +0.17(+0.57%) |
Dec 15, 2005 | 29.53 | 29.81 | 29.37 | 29.42 | 1,041,050 | -0.12(-0.40%) |
Dec 14, 2005 | 29.56 | 29.73 | 29.37 | 29.53 | 1,034,875 | +0.08(+0.26%) |
Dec 13, 2005 | 29.47 | 29.56 | 29.18 | 29.46 | 1,285,905 | -0.13(-0.46%) |
Dec 12, 2005 | 29.01 | 29.71 | 28.94 | 29.59 | 1,625,401 | +0.65(+2.24%) |
Dec 09, 2005 | 28.76 | 29.05 | 28.73 | 28.94 | 951,159 | +0.27(+0.94%) |
Dec 08, 2005 | 28.80 | 28.97 | 28.48 | 28.67 | 923,134 | -0.12(-0.41%) |
Dec 07, 2005 | 28.67 | 29.23 | 28.54 | 28.79 | 1,727,760 | -0.01(-0.03%) |
Dec 06, 2005 | 29.01 | 29.24 | 28.77 | 28.80 | 1,350,740 | -0.20(-0.70%) |
Dec 05, 2005 | 28.70 | 29.05 | 28.69 | 29.00 | 1,437,188 | +0.09(+0.32%) |
Dec 02, 2005 | 28.81 | 29.05 | 28.62 | 28.91 | 1,383,039 | +0.10(+0.35%) |
Dec 01, 2005 | 28.09 | 28.92 | 28.01 | 28.81 | 1,452,625 | +0.92(+3.29%) |
Nov 30, 2005 | 27.97 | 28.15 | 27.79 | 27.89 | 1,378,290 | +0.13(+0.49%) |
Nov 29, 2005 | 27.71 | 28.04 | 27.64 | 27.76 | 682,435 | +0.24(+0.86%) |
Nov 28, 2005 | 28.19 | 28.22 | 27.51 | 27.52 | 999,845 | -0.67(-2.36%) |
Nov 25, 2005 | 28.17 | 28.43 | 27.98 | 28.19 | 527,234 | +0.10(+0.36%) |
Nov 23, 2005 | 27.62 | 28.36 | 27.55 | 28.09 | 2,056,213 | +0.61(+2.21%) |
Nov 22, 2005 | 27.26 | 27.48 | 26.92 | 27.48 | 1,414,626 | +0.17(+0.62%) |
Nov 21, 2005 | 27.12 | 27.31 | 26.87 | 27.31 | 773,158 | +0.23(+0.84%) |
Nov 18, 2005 | 27.10 | 27.12 | 26.82 | 27.08 | 1,103,510 | +0.15(+0.56%) |
Nov 17, 2005 | 26.86 | 27.02 | 26.75 | 26.93 | 808,425 | +0.07(+0.25%) |
Nov 16, 2005 | 26.68 | 26.97 | 26.67 | 26.86 | 1,170,365 | +0.08(+0.28%) |
Nov 15, 2005 | 26.70 | 26.81 | 26.49 | 26.79 | 991,057 | +0.09(+0.35%) |
Nov 14, 2005 | 26.32 | 26.81 | 26.32 | 26.70 | 631,256 | +0.24(+0.89%) |
Nov 11, 2005 | 26.66 | 26.79 | 26.23 | 26.46 | 806,644 | -0.20(-0.76%) |
Nov 10, 2005 | 25.85 | 26.71 | 25.80 | 26.66 | 1,645,707 | +0.72(+2.79%) |
Nov 09, 2005 | 25.75 | 26.04 | 25.56 | 25.94 | 946,409 | +0.10(+0.39%) |
Nov 08, 2005 | 25.45 | 25.90 | 25.34 | 25.84 | 978,827 | +0.29(+1.15%) |
Nov 07, 2005 | 25.70 | 25.75 | 25.25 | 25.54 | 1,066,699 | -0.21(-0.82%) |
Nov 04, 2005 | 25.64 | 25.86 | 25.63 | 25.75 | 709,272 | +0.19(+0.76%) |
Nov 03, 2005 | 25.56 | 25.84 | 25.41 | 25.56 | 1,402,870 | +0.14(+0.56%) |
Nov 02, 2005 | 24.93 | 25.43 | 24.93 | 25.42 | 728,865 | +0.40(+1.62%) |