Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.85 | 37.06 | 36.52 | 36.76 | 4,522,882 | -0.17(-0.46%) |
Nov 29, 2006 | 36.76 | 36.97 | 36.54 | 36.93 | 3,736,772 | +0.33(+0.91%) |
Nov 28, 2006 | 36.31 | 36.61 | 36.17 | 36.60 | 5,289,121 | +0.29(+0.80%) |
Nov 27, 2006 | 36.29 | 36.36 | 36.12 | 36.31 | 4,314,446 | +0.03(+0.08%) |
Nov 24, 2006 | 36.12 | 36.39 | 36.06 | 36.28 | 2,741,661 | -0.14(-0.39%) |
Nov 22, 2006 | 36.81 | 36.97 | 36.24 | 36.42 | 7,984,558 | -0.40(-1.08%) |
Nov 21, 2006 | 36.98 | 37.21 | 36.69 | 36.82 | 2,888,370 | -0.27(-0.73%) |
Nov 20, 2006 | 36.51 | 37.15 | 36.43 | 37.09 | 3,076,653 | +0.11(+0.29%) |
Nov 17, 2006 | 36.65 | 37.00 | 36.63 | 36.98 | 4,429,586 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.01 | 36.54 | 36.76 | 5,839,173 | -0.06(-0.17%) |
Nov 15, 2006 | 37.11 | 37.19 | 36.73 | 36.83 | 4,558,256 | -0.25(-0.67%) |
Nov 14, 2006 | 37.17 | 37.36 | 36.71 | 37.08 | 4,717,648 | -0.13(-0.36%) |
Nov 13, 2006 | 37.55 | 37.65 | 37.18 | 37.21 | 2,785,632 | -0.33(-0.89%) |
Nov 10, 2006 | 37.38 | 37.61 | 37.26 | 37.54 | 3,838,805 | +0.16(+0.42%) |
Nov 09, 2006 | 37.36 | 37.46 | 37.17 | 37.39 | 4,247,363 | +0.16(+0.44%) |
Nov 08, 2006 | 37.18 | 37.67 | 37.08 | 37.22 | 4,727,654 | +0.04(+0.11%) |
Nov 07, 2006 | 36.54 | 37.30 | 36.53 | 37.18 | 4,911,709 | +0.59(+1.61%) |
Nov 06, 2006 | 36.35 | 36.82 | 36.35 | 36.59 | 3,370,352 | +0.31(+0.84%) |
Nov 03, 2006 | 36.39 | 36.55 | 36.29 | 36.29 | 3,333,851 | +0.08(+0.22%) |
Nov 02, 2006 | 36.12 | 36.29 | 36.03 | 36.21 | 3,266,909 | -0.11(-0.29%) |
Nov 01, 2006 | 36.27 | 36.59 | 36.19 | 36.32 | 5,662,023 | +0.04(+0.10%) |
Oct 31, 2006 | 35.76 | 36.30 | 35.76 | 36.28 | 5,787,874 | +0.52(+1.45%) |
Oct 30, 2006 | 35.45 | 35.84 | 35.35 | 35.76 | 3,636,429 | +0.34(+0.96%) |
Oct 27, 2006 | 35.95 | 36.14 | 34.97 | 35.42 | 7,159,551 | -0.53(-1.46%) |
Oct 26, 2006 | 35.09 | 36.32 | 35.05 | 35.95 | 7,343,606 | +1.47(+4.26%) |
Oct 25, 2006 | 34.64 | 34.77 | 34.12 | 34.48 | 2,977,015 | -0.26(-0.74%) |
Oct 24, 2006 | 34.75 | 34.91 | 34.57 | 34.73 | 3,231,395 | +0.00(+0.00%) |
Oct 23, 2006 | 34.24 | 34.96 | 34.24 | 34.73 | 2,602,986 | +0.40(+1.16%) |
Oct 20, 2006 | 34.62 | 34.62 | 34.25 | 34.34 | 2,939,810 | -0.11(-0.33%) |
Oct 19, 2006 | 34.53 | 34.53 | 34.27 | 34.45 | 2,028,976 | -0.03(-0.08%) |
Oct 18, 2006 | 34.60 | 34.83 | 34.32 | 34.48 | 2,157,646 | -0.05(-0.14%) |
Oct 17, 2006 | 34.66 | 34.77 | 34.22 | 34.53 | 2,293,784 | -0.31(-0.90%) |
Oct 16, 2006 | 34.70 | 34.92 | 34.62 | 34.84 | 2,020,097 | +0.01(+0.02%) |
Oct 13, 2006 | 34.11 | 35.00 | 34.00 | 34.83 | 3,382,332 | +0.74(+2.16%) |
Oct 12, 2006 | 34.20 | 34.22 | 33.95 | 34.09 | 2,075,765 | +0.13(+0.38%) |
Oct 11, 2006 | 34.05 | 34.11 | 33.74 | 33.97 | 2,330,285 | -0.09(-0.25%) |
Oct 10, 2006 | 34.31 | 34.41 | 34.01 | 34.05 | 2,413,153 | -0.07(-0.21%) |
Oct 09, 2006 | 33.82 | 34.12 | 33.78 | 34.12 | 1,792,213 | +0.32(+0.94%) |
Oct 06, 2006 | 33.95 | 34.06 | 33.65 | 33.80 | 2,257,988 | -0.38(-1.10%) |
Oct 05, 2006 | 34.13 | 34.22 | 33.95 | 34.18 | 2,036,163 | -0.04(-0.12%) |
Oct 04, 2006 | 33.60 | 34.23 | 33.60 | 34.22 | 3,602,747 | +0.46(+1.37%) |
Oct 03, 2006 | 32.95 | 33.95 | 32.92 | 33.76 | 4,707,642 | +0.82(+2.48%) |
Oct 02, 2006 | 33.31 | 33.33 | 32.90 | 32.95 | 2,201,334 | -0.33(-0.98%) |
Sep 29, 2006 | 33.36 | 33.42 | 32.95 | 33.27 | 2,793,383 | -0.13(-0.40%) |
Sep 28, 2006 | 33.17 | 33.51 | 33.15 | 33.41 | 3,095,961 | +0.32(+0.97%) |
Sep 27, 2006 | 33.63 | 33.52 | 32.94 | 33.09 | 2,560,989 | -0.54(-1.60%) |
Sep 26, 2006 | 33.38 | 33.72 | 33.34 | 33.63 | 2,459,941 | +0.28(+0.85%) |
Sep 25, 2006 | 32.89 | 33.42 | 32.65 | 33.34 | 2,983,357 | +0.56(+1.71%) |
Sep 22, 2006 | 32.92 | 32.98 | 32.53 | 32.78 | 2,595,657 | -0.03(-0.09%) |
Sep 21, 2006 | 32.85 | 32.91 | 32.63 | 32.81 | 3,031,837 | -0.23(-0.71%) |
Sep 20, 2006 | 32.96 | 33.09 | 32.90 | 33.04 | 2,369,746 | +0.17(+0.52%) |
Sep 19, 2006 | 32.81 | 32.91 | 32.66 | 32.87 | 2,968,841 | +0.28(+0.87%) |
Sep 18, 2006 | 32.56 | 32.69 | 32.41 | 32.59 | 2,737,575 | -0.02(-0.07%) |
Sep 15, 2006 | 32.88 | 32.95 | 32.54 | 32.61 | 3,981,568 | -0.19(-0.58%) |
Sep 14, 2006 | 32.95 | 33.11 | 32.70 | 32.80 | 2,147,499 | -0.08(-0.24%) |
Sep 13, 2006 | 32.46 | 32.91 | 32.31 | 32.88 | 3,652,495 | +0.45(+1.40%) |
Sep 12, 2006 | 32.46 | 32.53 | 32.29 | 32.43 | 2,205,562 | +0.15(+0.46%) |
Sep 11, 2006 | 32.55 | 32.55 | 32.02 | 32.28 | 3,809,351 | +0.31(+0.98%) |
Sep 08, 2006 | 31.58 | 31.98 | 31.43 | 31.97 | 3,751,428 | +0.48(+1.51%) |
Sep 07, 2006 | 31.40 | 31.66 | 31.30 | 31.49 | 3,649,113 | +0.04(+0.11%) |
Sep 06, 2006 | 31.01 | 31.53 | 31.01 | 31.46 | 4,613,219 | -0.06(-0.18%) |
Sep 05, 2006 | 31.46 | 31.66 | 31.42 | 31.51 | 3,270,433 | +0.08(+0.25%) |
Sep 01, 2006 | 31.33 | 31.53 | 31.16 | 31.43 | 3,384,164 | +0.28(+0.91%) |
Aug 31, 2006 | 31.09 | 31.18 | 30.88 | 31.15 | 3,462,944 | +0.06(+0.18%) |
Aug 30, 2006 | 31.08 | 31.40 | 30.97 | 31.09 | 2,428,373 | +0.12(+0.39%) |
Aug 29, 2006 | 31.20 | 31.20 | 30.87 | 30.97 | 2,922,757 | -0.12(-0.39%) |
Aug 28, 2006 | 30.98 | 31.21 | 30.80 | 31.09 | 3,248,307 | +0.11(+0.37%) |
Aug 25, 2006 | 30.81 | 31.16 | 30.69 | 30.98 | 3,475,346 | -0.13(-0.43%) |
Aug 24, 2006 | 31.36 | 31.41 | 31.07 | 31.11 | 2,709,952 | -0.11(-0.34%) |
Aug 23, 2006 | 31.08 | 31.33 | 31.02 | 31.22 | 2,913,174 | -0.01(-0.02%) |
Aug 22, 2006 | 31.40 | 31.46 | 31.19 | 31.23 | 3,150,078 | -0.35(-1.10%) |
Aug 21, 2006 | 31.32 | 31.65 | 31.26 | 31.58 | 2,564,935 | +0.00(+0.00%) |
Aug 18, 2006 | 31.75 | 31.78 | 31.48 | 31.58 | 2,660,486 | -0.15(-0.47%) |
Aug 17, 2006 | 31.32 | 31.82 | 31.27 | 31.72 | 2,890,766 | +0.35(+1.11%) |
Aug 16, 2006 | 31.65 | 31.68 | 31.35 | 31.38 | 2,627,931 | +0.06(+0.18%) |
Aug 15, 2006 | 33.94 | 31.38 | 30.77 | 31.32 | 4,482,012 | +0.75(+2.44%) |
Aug 14, 2006 | 30.89 | 30.89 | 30.25 | 30.58 | 3,794,130 | +0.33(+1.10%) |
Aug 11, 2006 | 30.47 | 30.47 | 30.17 | 30.24 | 2,692,759 | -0.30(-0.98%) |
Aug 10, 2006 | 30.40 | 30.77 | 30.31 | 30.54 | 4,314,164 | +0.14(+0.47%) |
Aug 09, 2006 | 31.33 | 31.39 | 30.32 | 30.40 | 5,039,392 | -0.80(-2.57%) |
Aug 08, 2006 | 31.73 | 31.75 | 31.00 | 31.20 | 2,954,748 | -0.35(-1.12%) |
Aug 07, 2006 | 31.58 | 31.71 | 31.39 | 31.55 | 2,467,834 | -0.01(-0.04%) |
Aug 04, 2006 | 31.99 | 32.26 | 31.42 | 31.57 | 3,082,290 | -0.31(-0.96%) |
Aug 03, 2006 | 31.97 | 31.97 | 31.69 | 31.87 | 3,975,085 | -0.09(-0.29%) |
Aug 02, 2006 | 32.10 | 32.19 | 31.80 | 31.97 | 4,281,186 | -0.07(-0.22%) |
Aug 01, 2006 | 31.93 | 32.12 | 31.63 | 32.04 | 4,712,293 | -0.46(-1.42%) |
Jul 31, 2006 | 32.56 | 32.78 | 32.43 | 32.50 | 5,384,672 | -0.24(-0.74%) |
Jul 28, 2006 | 32.26 | 32.74 | 32.16 | 32.74 | 3,815,270 | +0.80(+2.51%) |
Jul 27, 2006 | 32.43 | 32.50 | 31.53 | 31.94 | 4,905,649 | -0.10(-0.31%) |
Jul 26, 2006 | 32.00 | 32.29 | 31.78 | 32.04 | 3,777,360 | +0.01(+0.04%) |
Jul 25, 2006 | 32.28 | 32.28 | 31.79 | 32.02 | 3,316,376 | +0.01(+0.02%) |
Jul 24, 2006 | 31.38 | 32.18 | 31.43 | 32.02 | 3,293,827 | +0.64(+2.04%) |
Jul 21, 2006 | 31.45 | 31.58 | 31.13 | 31.38 | 3,354,004 | -0.06(-0.20%) |
Jul 20, 2006 | 31.31 | 31.67 | 31.16 | 31.44 | 3,132,603 | +0.14(+0.45%) |
Jul 19, 2006 | 30.77 | 31.65 | 30.72 | 31.30 | 4,235,384 | +0.71(+2.32%) |
Jul 18, 2006 | 30.84 | 30.93 | 30.23 | 30.59 | 3,255,494 | -0.31(-0.99%) |
Jul 17, 2006 | 30.97 | 31.11 | 30.82 | 30.89 | 1,949,350 | -0.01(-0.05%) |
Jul 14, 2006 | 30.99 | 31.04 | 30.76 | 30.91 | 1,881,422 | -0.09(-0.27%) |
Jul 13, 2006 | 31.37 | 31.38 | 30.90 | 30.99 | 3,098,497 | -0.37(-1.18%) |
Jul 12, 2006 | 31.61 | 31.72 | 31.34 | 31.36 | 4,677,624 | -0.30(-0.94%) |
Jul 11, 2006 | 31.32 | 31.68 | 31.16 | 31.66 | 3,260,709 | +0.18(+0.56%) |
Jul 10, 2006 | 31.60 | 31.65 | 31.41 | 31.48 | 2,149,753 | +0.19(+0.61%) |
Jul 07, 2006 | 31.66 | 31.68 | 31.28 | 31.29 | 2,306,045 | -0.37(-1.17%) |
Jul 06, 2006 | 31.68 | 31.85 | 31.41 | 31.66 | 2,211,763 | +0.11(+0.34%) |
Jul 05, 2006 | 31.93 | 31.94 | 31.43 | 31.55 | 2,965,741 | -0.40(-1.24%) |
Jul 03, 2006 | 31.81 | 31.97 | 31.69 | 31.95 | 893,358 | +0.32(+1.01%) |
Jun 30, 2006 | 31.82 | 31.87 | 31.62 | 31.63 | 3,843,315 | -0.04(-0.13%) |
Jun 29, 2006 | 31.36 | 31.79 | 31.20 | 31.68 | 2,941,219 | +0.49(+1.57%) |
Jun 28, 2006 | 31.21 | 31.33 | 30.82 | 31.19 | 2,563,103 | -0.02(-0.07%) |
Jun 27, 2006 | 31.57 | 31.57 | 31.13 | 31.21 | 2,614,965 | -0.31(-0.99%) |
Jun 26, 2006 | 31.33 | 31.69 | 31.33 | 31.52 | 2,372,142 | +0.19(+0.61%) |
Jun 23, 2006 | 31.22 | 31.50 | 31.14 | 31.33 | 2,033,768 | -0.10(-0.32%) |
Jun 22, 2006 | 31.38 | 31.67 | 31.26 | 31.43 | 3,100,048 | -0.08(-0.25%) |
Jun 21, 2006 | 31.13 | 31.56 | 31.05 | 31.50 | 3,216,738 | +0.27(+0.86%) |
Jun 20, 2006 | 31.43 | 31.59 | 31.20 | 31.24 | 4,143,779 | -0.13(-0.43%) |
Jun 19, 2006 | 31.22 | 31.54 | 31.10 | 31.37 | 4,405,346 | +0.23(+0.75%) |
Jun 16, 2006 | 30.99 | 31.21 | 30.87 | 31.14 | 4,438,042 | +0.04(+0.14%) |
Jun 15, 2006 | 30.26 | 31.18 | 30.12 | 31.09 | 3,624,168 | +0.90(+2.98%) |
Jun 14, 2006 | 29.91 | 30.24 | 29.78 | 30.19 | 3,294,955 | +0.18(+0.59%) |
Jun 13, 2006 | 30.33 | 30.45 | 29.96 | 30.01 | 4,097,554 | -0.28(-0.94%) |
Jun 12, 2006 | 30.67 | 30.71 | 30.26 | 30.30 | 2,487,705 | -0.28(-0.93%) |
Jun 09, 2006 | 30.74 | 30.84 | 30.42 | 30.58 | 2,860,748 | -0.17(-0.55%) |
Jun 08, 2006 | 30.32 | 30.83 | 30.19 | 30.75 | 6,475,333 | +0.43(+1.43%) |
Jun 07, 2006 | 30.17 | 30.61 | 30.05 | 30.32 | 3,845,993 | +0.00(+0.00%) |
Jun 06, 2006 | 29.69 | 30.54 | 29.69 | 30.32 | 3,926,605 | +0.07(+0.23%) |
Jun 05, 2006 | 31.01 | 31.05 | 30.23 | 30.25 | 4,262,302 | -0.83(-2.67%) |
Jun 02, 2006 | 31.46 | 31.53 | 30.91 | 31.08 | 4,332,626 | -0.43(-1.37%) |
Jun 01, 2006 | 31.11 | 31.57 | 31.11 | 31.51 | 3,574,984 | +0.28(+0.89%) |
May 31, 2006 | 30.69 | 31.24 | 30.65 | 31.24 | 3,457,447 | +0.60(+1.95%) |
May 30, 2006 | 31.04 | 31.10 | 30.64 | 30.64 | 2,758,291 | -0.45(-1.44%) |
May 26, 2006 | 31.19 | 31.36 | 30.93 | 31.09 | 3,015,771 | -0.03(-0.09%) |
May 25, 2006 | 31.19 | 31.28 | 30.89 | 31.11 | 3,219,416 | +0.12(+0.39%) |
May 24, 2006 | 31.06 | 31.36 | 30.80 | 30.99 | 3,821,894 | -0.12(-0.39%) |
May 23, 2006 | 31.26 | 31.63 | 31.11 | 31.11 | 3,293,686 | -0.15(-0.48%) |
May 22, 2006 | 31.60 | 31.84 | 31.20 | 31.26 | 5,571,123 | -0.42(-1.32%) |
May 19, 2006 | 31.43 | 31.92 | 31.35 | 31.68 | 4,605,186 | +0.32(+1.02%) |
May 18, 2006 | 31.62 | 31.89 | 31.27 | 31.36 | 2,863,144 | -0.27(-0.85%) |
May 17, 2006 | 31.72 | 31.87 | 31.47 | 31.63 | 3,869,669 | -0.15(-0.47%) |
May 16, 2006 | 31.93 | 31.93 | 31.70 | 31.78 | 2,178,644 | -0.11(-0.33%) |
May 15, 2006 | 31.65 | 31.89 | 31.14 | 31.89 | 3,464,776 | +0.16(+0.49%) |
May 12, 2006 | 31.99 | 32.15 | 31.72 | 31.73 | 2,945,447 | -0.26(-0.80%) |
May 11, 2006 | 32.90 | 32.90 | 31.92 | 31.99 | 3,487,748 | -0.30(-0.92%) |
May 10, 2006 | 32.08 | 32.30 | 31.98 | 32.29 | 2,899,786 | +0.15(+0.46%) |
May 09, 2006 | 32.32 | 32.46 | 32.14 | 32.14 | 3,179,955 | -0.21(-0.66%) |
May 08, 2006 | 32.29 | 32.46 | 32.27 | 32.35 | 3,103,853 | -0.12(-0.37%) |
May 05, 2006 | 32.64 | 32.70 | 32.19 | 32.47 | 5,411,590 | -0.07(-0.22%) |
May 04, 2006 | 32.63 | 32.78 | 32.53 | 32.54 | 4,944,828 | +0.01(+0.02%) |
May 03, 2006 | 32.48 | 32.70 | 32.44 | 32.53 | 4,391,394 | +0.18(+0.55%) |
May 02, 2006 | 31.93 | 32.48 | 31.93 | 32.36 | 9,147,376 | +1.56(+5.07%) |
May 01, 2006 | 31.22 | 31.39 | 30.68 | 30.80 | 3,012,107 | -0.45(-1.43%) |
Apr 28, 2006 | 31.11 | 31.51 | 30.99 | 31.24 | 2,650,620 | +0.22(+0.71%) |
Apr 27, 2006 | 31.03 | 31.40 | 30.77 | 31.02 | 2,992,095 | -0.04(-0.14%) |
Apr 26, 2006 | 30.62 | 31.09 | 30.62 | 31.07 | 2,796,483 | +0.64(+2.10%) |
Apr 25, 2006 | 30.59 | 30.94 | 30.37 | 30.43 | 3,102,444 | -0.05(-0.16%) |
Apr 24, 2006 | 30.31 | 30.56 | 30.12 | 30.48 | 2,848,346 | +0.17(+0.56%) |
Apr 21, 2006 | 30.84 | 30.84 | 30.06 | 30.31 | 2,592,839 | -0.40(-1.29%) |
Apr 20, 2006 | 30.55 | 30.84 | 30.33 | 30.70 | 3,931,397 | +0.19(+0.63%) |
Apr 19, 2006 | 29.80 | 30.54 | 29.70 | 30.51 | 6,237,302 | +0.85(+2.87%) |
Apr 18, 2006 | 29.18 | 29.75 | 29.09 | 29.66 | 3,603,029 | +0.49(+1.68%) |
Apr 17, 2006 | 28.55 | 29.36 | 28.55 | 29.17 | 3,177,982 | +0.06(+0.22%) |
Apr 13, 2006 | 29.27 | 29.38 | 28.97 | 29.11 | 1,953,719 | -0.16(-0.56%) |
Apr 12, 2006 | 29.20 | 29.52 | 29.09 | 29.27 | 2,164,269 | +0.11(+0.36%) |
Apr 11, 2006 | 29.88 | 29.88 | 29.09 | 29.16 | 1,674,818 | -0.21(-0.72%) |
Apr 10, 2006 | 29.26 | 29.50 | 29.11 | 29.38 | 2,716,012 | +0.08(+0.27%) |
Apr 07, 2006 | 29.91 | 30.02 | 29.21 | 29.30 | 2,704,597 | -0.60(-2.02%) |
Apr 06, 2006 | 30.62 | 30.62 | 29.75 | 29.90 | 2,663,022 | -0.09(-0.28%) |
Apr 05, 2006 | 30.16 | 30.24 | 29.87 | 29.99 | 2,480,940 | -0.06(-0.21%) |
Apr 04, 2006 | 29.83 | 30.20 | 29.77 | 30.05 | 2,657,385 | +0.16(+0.52%) |
Apr 03, 2006 | 29.83 | 30.14 | 29.60 | 29.89 | 3,223,926 | +0.24(+0.81%) |
Mar 31, 2006 | 29.79 | 30.06 | 29.45 | 29.65 | 3,459,139 | -0.28(-0.92%) |
Mar 30, 2006 | 29.77 | 30.05 | 29.75 | 29.93 | 4,191,695 | +0.16(+0.52%) |
Mar 29, 2006 | 29.02 | 29.89 | 29.02 | 29.77 | 5,661,037 | +0.86(+2.97%) |
Mar 28, 2006 | 29.20 | 29.25 | 28.84 | 28.91 | 5,075,189 | -0.35(-1.19%) |
Mar 27, 2006 | 29.32 | 29.40 | 29.16 | 29.26 | 4,653,243 | -0.16(-0.53%) |
Mar 24, 2006 | 29.33 | 29.50 | 29.06 | 29.42 | 5,521,234 | +0.07(+0.24%) |
Mar 23, 2006 | 29.38 | 29.48 | 29.28 | 29.35 | 4,200,856 | -0.16(-0.53%) |
Mar 22, 2006 | 29.57 | 29.70 | 29.35 | 29.50 | 5,002,328 | +0.08(+0.27%) |
Mar 21, 2006 | 29.17 | 29.93 | 29.17 | 29.43 | 5,921,335 | -0.31(-1.03%) |
Mar 20, 2006 | 29.88 | 30.01 | 29.67 | 29.73 | 8,202,014 | +0.25(+0.84%) |
Mar 17, 2006 | 30.43 | 30.48 | 29.34 | 29.48 | 11,943,014 | -1.00(-3.28%) |
Mar 16, 2006 | 30.54 | 30.67 | 30.41 | 30.48 | 4,899,307 | +0.02(+0.07%) |
Mar 15, 2006 | 30.46 | 30.62 | 30.23 | 30.46 | 5,605,228 | +0.09(+0.30%) |
Mar 14, 2006 | 30.29 | 30.51 | 30.13 | 30.37 | 3,494,089 | +0.10(+0.33%) |
Mar 13, 2006 | 30.17 | 30.38 | 30.07 | 30.27 | 3,046,071 | +0.24(+0.80%) |
Mar 10, 2006 | 29.97 | 30.18 | 29.82 | 30.03 | 2,460,646 | +0.13(+0.45%) |
Mar 09, 2006 | 30.23 | 30.23 | 29.82 | 29.89 | 2,673,733 | -0.29(-0.96%) |
Mar 08, 2006 | 30.09 | 30.29 | 29.97 | 30.19 | 5,425,542 | -0.06(-0.21%) |
Mar 07, 2006 | 29.98 | 30.28 | 29.88 | 30.25 | 2,887,525 | +0.06(+0.19%) |
Mar 06, 2006 | 30.33 | 30.44 | 30.00 | 30.19 | 2,770,270 | -0.23(-0.75%) |
Mar 03, 2006 | 30.04 | 30.51 | 29.89 | 30.42 | 4,238,766 | +0.20(+0.66%) |
Mar 02, 2006 | 30.24 | 30.34 | 30.05 | 30.22 | 4,664,094 | -0.16(-0.51%) |
Mar 01, 2006 | 30.58 | 30.65 | 30.27 | 30.38 | 3,537,919 | -0.12(-0.40%) |
Feb 28, 2006 | 30.55 | 30.65 | 30.19 | 30.50 | 5,035,164 | -0.06(-0.19%) |
Feb 27, 2006 | 30.30 | 30.62 | 30.23 | 30.55 | 2,871,740 | +0.36(+1.20%) |
Feb 24, 2006 | 29.97 | 30.37 | 29.93 | 30.19 | 2,793,383 | +0.04(+0.12%) |
Feb 23, 2006 | 30.28 | 30.30 | 29.76 | 30.16 | 6,587,373 | -0.39(-1.28%) |
Feb 22, 2006 | 30.51 | 30.60 | 30.37 | 30.55 | 6,201,928 | +0.20(+0.65%) |
Feb 21, 2006 | 30.09 | 30.39 | 30.00 | 30.35 | 5,596,068 | -0.18(-0.60%) |
Feb 17, 2006 | 30.80 | 30.83 | 30.44 | 30.53 | 5,461,620 | -0.26(-0.85%) |
Feb 16, 2006 | 31.29 | 31.30 | 30.77 | 30.80 | 4,665,504 | -0.36(-1.16%) |
Feb 15, 2006 | 31.39 | 31.47 | 31.13 | 31.16 | 2,854,406 | -0.31(-0.97%) |
Feb 14, 2006 | 30.91 | 31.82 | 30.86 | 31.46 | 3,780,319 | +0.75(+2.45%) |
Feb 13, 2006 | 30.89 | 31.10 | 30.62 | 30.71 | 3,211,242 | -0.25(-0.80%) |
Feb 10, 2006 | 30.84 | 31.09 | 30.77 | 30.96 | 2,026,157 | +0.12(+0.39%) |
Feb 09, 2006 | 30.93 | 31.28 | 30.62 | 30.84 | 3,915,331 | -0.16(-0.50%) |
Feb 08, 2006 | 31.04 | 31.08 | 30.70 | 30.99 | 3,232,663 | -0.06(-0.21%) |
Feb 07, 2006 | 31.17 | 31.46 | 31.05 | 31.06 | 2,994,350 | -0.26(-0.82%) |
Feb 06, 2006 | 31.67 | 31.77 | 31.04 | 31.31 | 4,171,120 | -0.47(-1.47%) |
Feb 03, 2006 | 31.86 | 32.29 | 31.75 | 31.78 | 3,195,176 | -0.36(-1.13%) |
Feb 02, 2006 | 32.21 | 32.26 | 31.31 | 32.14 | 6,486,608 | -0.22(-0.68%) |
Feb 01, 2006 | 32.19 | 32.70 | 32.14 | 32.36 | 4,373,496 | +0.16(+0.51%) |
Jan 31, 2006 | 32.60 | 32.68 | 32.10 | 32.20 | 4,768,524 | -0.62(-1.88%) |
Jan 30, 2006 | 33.27 | 33.27 | 32.75 | 32.82 | 3,808,928 | -0.21(-0.62%) |
Jan 27, 2006 | 32.79 | 33.42 | 32.60 | 33.02 | 4,924,252 | +0.24(+0.74%) |
Jan 26, 2006 | 31.73 | 33.06 | 32.24 | 32.78 | 6,705,755 | +1.06(+3.33%) |
Jan 25, 2006 | 32.11 | 32.12 | 31.58 | 31.72 | 4,053,583 | -0.43(-1.35%) |
Jan 24, 2006 | 31.74 | 32.57 | 31.74 | 32.16 | 4,101,218 | -0.16(-0.48%) |
Jan 23, 2006 | 32.04 | 32.43 | 32.00 | 32.31 | 3,507,478 | +0.38(+1.18%) |
Jan 20, 2006 | 32.64 | 32.72 | 31.85 | 31.94 | 7,147,431 | -0.66(-2.02%) |
Jan 19, 2006 | 32.92 | 33.28 | 32.32 | 32.60 | 5,418,355 | -0.18(-0.56%) |
Jan 18, 2006 | 32.95 | 33.28 | 32.68 | 32.78 | 2,055,612 | -0.16(-0.50%) |
Jan 17, 2006 | 33.42 | 33.51 | 32.87 | 32.95 | 3,002,947 | -0.58(-1.74%) |
Jan 13, 2006 | 33.62 | 33.67 | 33.39 | 33.53 | 2,423,440 | -0.09(-0.25%) |
Jan 12, 2006 | 33.83 | 33.98 | 33.55 | 33.61 | 3,525,940 | -0.20(-0.59%) |
Jan 11, 2006 | 33.48 | 33.83 | 33.38 | 33.81 | 3,418,269 | +0.54(+1.62%) |
Jan 10, 2006 | 33.39 | 33.48 | 33.06 | 33.27 | 2,450,781 | -0.24(-0.72%) |
Jan 09, 2006 | 33.14 | 33.60 | 33.10 | 33.51 | 3,102,584 | +0.01(+0.04%) |
Jan 06, 2006 | 33.32 | 33.80 | 33.34 | 33.50 | 3,722,679 | +0.18(+0.55%) |
Jan 05, 2006 | 33.20 | 33.34 | 33.05 | 33.31 | 4,325,579 | +0.32(+0.97%) |
Jan 04, 2006 | 32.63 | 33.07 | 32.54 | 32.99 | 3,221,530 | +0.36(+1.11%) |
Jan 03, 2006 | 31.82 | 32.64 | 31.59 | 32.63 | 5,417,086 | +0.94(+2.95%) |
Dec 30, 2005 | 31.60 | 31.77 | 31.41 | 31.70 | 2,301,958 | -0.07(-0.22%) |
Dec 29, 2005 | 31.50 | 31.99 | 31.49 | 31.77 | 3,640,375 | +0.13(+0.43%) |
Dec 28, 2005 | 31.80 | 31.94 | 31.54 | 31.63 | 3,727,048 | -0.06(-0.20%) |
Dec 27, 2005 | 32.19 | 32.46 | 31.65 | 31.70 | 1,896,924 | -0.47(-1.46%) |
Dec 23, 2005 | 32.12 | 32.35 | 32.03 | 32.16 | 1,264,569 | +0.05(+0.15%) |
Dec 22, 2005 | 32.18 | 32.21 | 31.78 | 32.12 | 1,972,745 | +0.06(+0.18%) |
Dec 21, 2005 | 32.11 | 32.46 | 31.87 | 32.06 | 3,405,021 | +0.06(+0.18%) |
Dec 20, 2005 | 30.93 | 32.05 | 30.93 | 32.00 | 4,323,606 | +0.52(+1.65%) |
Dec 19, 2005 | 31.61 | 31.66 | 31.26 | 31.48 | 4,413,238 | -0.29(-0.92%) |
Dec 16, 2005 | 31.94 | 32.16 | 31.77 | 31.77 | 6,845,699 | -0.16(-0.51%) |
Dec 15, 2005 | 32.04 | 32.18 | 31.55 | 31.94 | 3,626,282 | -0.10(-0.31%) |
Dec 14, 2005 | 32.07 | 32.25 | 31.94 | 32.04 | 3,791,312 | +0.06(+0.20%) |
Dec 13, 2005 | 31.90 | 32.26 | 31.70 | 31.97 | 3,141,340 | +0.04(+0.13%) |
Dec 12, 2005 | 32.16 | 32.28 | 31.75 | 31.93 | 3,592,459 | -0.28(-0.86%) |
Dec 09, 2005 | 31.77 | 32.48 | 31.68 | 32.21 | 3,880,098 | +0.67(+2.14%) |
Dec 08, 2005 | 31.59 | 31.80 | 31.43 | 31.53 | 3,881,225 | -0.05(-0.16%) |
Dec 07, 2005 | 32.16 | 32.20 | 31.53 | 31.58 | 2,610,455 | -0.66(-2.05%) |
Dec 06, 2005 | 32.43 | 32.59 | 32.09 | 32.24 | 4,078,105 | +0.05(+0.15%) |
Dec 05, 2005 | 32.99 | 32.99 | 32.04 | 32.19 | 5,299,550 | -0.80(-2.43%) |
Dec 02, 2005 | 33.03 | 33.17 | 32.84 | 32.99 | 2,298,576 | -0.04(-0.11%) |