Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 28.28 | 28.97 | 28.27 | 28.83 | 16,437,271 | +0.40(+1.42%) |
Jan 30, 2007 | 28.38 | 28.57 | 28.31 | 28.42 | 12,256,050 | +0.18(+0.65%) |
Jan 29, 2007 | 28.51 | 28.67 | 28.19 | 28.24 | 17,168,674 | -0.02(-0.08%) |
Jan 26, 2007 | 28.39 | 28.46 | 28.05 | 28.26 | 13,847,045 | -0.11(-0.37%) |
Jan 25, 2007 | 28.68 | 28.78 | 28.31 | 28.37 | 15,668,556 | -0.42(-1.47%) |
Jan 24, 2007 | 28.67 | 28.86 | 28.60 | 28.79 | 13,902,872 | +0.18(+0.64%) |
Jan 23, 2007 | 28.32 | 28.73 | 28.30 | 28.61 | 16,084,361 | +0.27(+0.95%) |
Jan 22, 2007 | 28.77 | 28.77 | 28.29 | 28.34 | 20,021,074 | -0.35(-1.23%) |
Jan 19, 2007 | 28.99 | 29.00 | 28.62 | 28.69 | 17,138,004 | -0.23(-0.78%) |
Jan 18, 2007 | 28.34 | 28.97 | 28.31 | 28.92 | 26,591,686 | +0.41(+1.44%) |
Jan 17, 2007 | 28.44 | 28.63 | 28.37 | 28.51 | 17,990,390 | +0.00(+0.00%) |
Jan 16, 2007 | 28.30 | 28.60 | 28.25 | 28.51 | 17,864,460 | +0.13(+0.45%) |
Jan 12, 2007 | 28.27 | 28.56 | 28.20 | 28.38 | 15,855,682 | +0.02(+0.07%) |
Jan 11, 2007 | 28.05 | 28.44 | 28.05 | 28.36 | 17,170,794 | +0.21(+0.75%) |
Jan 10, 2007 | 28.19 | 28.25 | 27.64 | 28.15 | 21,658,852 | +0.33(+1.17%) |
Jan 09, 2007 | 27.95 | 28.20 | 27.75 | 27.82 | 28,748,866 | -0.12(-0.43%) |
Jan 08, 2007 | 28.26 | 28.27 | 27.77 | 27.94 | 24,684,386 | -0.21(-0.75%) |
Jan 05, 2007 | 28.61 | 28.75 | 28.10 | 28.15 | 30,636,238 | -0.55(-1.92%) |
Jan 04, 2007 | 29.01 | 29.14 | 28.57 | 28.71 | 31,545,014 | -0.35(-1.22%) |
Jan 03, 2007 | 29.22 | 29.60 | 28.98 | 29.06 | 71,873,792 | +0.64(+2.27%) |
Dec 29, 2006 | 28.06 | 28.51 | 28.05 | 28.41 | 16,410,842 | +0.30(+1.08%) |
Dec 28, 2006 | 27.88 | 28.17 | 27.86 | 28.11 | 12,565,147 | +0.12(+0.43%) |
Dec 27, 2006 | 27.73 | 28.08 | 27.72 | 27.99 | 12,348,482 | +0.35(+1.28%) |
Dec 26, 2006 | 27.33 | 27.75 | 27.30 | 27.64 | 10,254,621 | +0.12(+0.44%) |
Dec 22, 2006 | 27.56 | 27.64 | 27.42 | 27.52 | 11,181,912 | -0.01(-0.05%) |
Dec 21, 2006 | 27.77 | 27.86 | 27.35 | 27.53 | 20,896,356 | -0.16(-0.56%) |
Dec 20, 2006 | 27.98 | 28.20 | 27.69 | 27.69 | 19,010,114 | -0.36(-1.29%) |
Dec 19, 2006 | 28.12 | 28.14 | 27.88 | 28.05 | 21,113,020 | -0.23(-0.80%) |
Dec 18, 2006 | 28.35 | 28.51 | 28.08 | 28.27 | 19,902,920 | +0.05(+0.18%) |
Dec 15, 2006 | 28.38 | 28.56 | 28.18 | 28.22 | 36,714,584 | -0.06(-0.20%) |
Dec 14, 2006 | 27.66 | 28.37 | 27.50 | 28.28 | 34,335,936 | +0.61(+2.20%) |
Dec 13, 2006 | 27.56 | 27.80 | 27.45 | 27.67 | 26,294,462 | +0.29(+1.06%) |
Dec 12, 2006 | 27.38 | 27.40 | 27.01 | 27.38 | 25,147,254 | -0.06(-0.23%) |
Dec 11, 2006 | 27.45 | 27.56 | 27.21 | 27.45 | 22,116,914 | -0.01(-0.03%) |
Dec 08, 2006 | 27.57 | 27.81 | 27.37 | 27.45 | 15,924,653 | -0.09(-0.33%) |
Dec 07, 2006 | 28.00 | 28.20 | 27.52 | 27.54 | 23,128,442 | -0.70(-2.48%) |
Dec 06, 2006 | 27.96 | 28.38 | 27.78 | 28.25 | 25,369,854 | +0.39(+1.40%) |
Dec 05, 2006 | 27.87 | 28.09 | 27.62 | 27.86 | 16,821,276 | +0.12(+0.43%) |
Dec 04, 2006 | 27.38 | 27.93 | 27.18 | 27.74 | 20,571,852 | +0.16(+0.59%) |
Dec 01, 2006 | 27.57 | 28.27 | 27.34 | 27.57 | 66,821,952 | +0.71(+2.63%) |
Nov 30, 2006 | 26.54 | 27.07 | 26.34 | 26.87 | 24,524,396 | +0.25(+0.93%) |
Nov 29, 2006 | 26.31 | 26.70 | 26.22 | 26.62 | 16,967,980 | +0.39(+1.48%) |
Nov 28, 2006 | 26.40 | 26.50 | 26.17 | 26.23 | 16,828,060 | -0.37(-1.38%) |
Nov 27, 2006 | 26.96 | 26.99 | 26.50 | 26.60 | 17,338,558 | -0.09(-0.34%) |
Nov 24, 2006 | 26.78 | 26.99 | 26.68 | 26.69 | 4,330,752 | -0.27(-1.00%) |
Nov 22, 2006 | 26.83 | 27.11 | 26.82 | 26.96 | 19,971,042 | +0.13(+0.47%) |
Nov 21, 2006 | 27.18 | 27.20 | 26.82 | 26.83 | 12,746,054 | -0.35(-1.28%) |
Nov 20, 2006 | 26.98 | 27.49 | 26.78 | 27.18 | 22,200,442 | +0.09(+0.34%) |
Nov 17, 2006 | 26.72 | 27.09 | 26.63 | 27.08 | 23,662,684 | +0.33(+1.24%) |
Nov 16, 2006 | 26.75 | 26.82 | 26.30 | 26.75 | 26,804,818 | +0.13(+0.51%) |
Nov 15, 2006 | 26.72 | 27.09 | 26.47 | 26.62 | 40,221,220 | -0.24(-0.90%) |
Nov 14, 2006 | 25.34 | 26.93 | 25.31 | 26.86 | 69,897,232 | +1.10(+4.29%) |
Nov 13, 2006 | 26.00 | 26.02 | 25.65 | 25.75 | 29,129,054 | -0.17(-0.65%) |
Nov 10, 2006 | 26.04 | 26.07 | 25.81 | 25.92 | 20,041,992 | -0.15(-0.57%) |
Nov 09, 2006 | 26.36 | 26.47 | 26.03 | 26.07 | 26,353,822 | -0.28(-1.07%) |
Nov 08, 2006 | 26.18 | 26.53 | 26.18 | 26.36 | 19,697,562 | +0.01(+0.05%) |
Nov 07, 2006 | 26.29 | 26.52 | 26.26 | 26.34 | 24,579,234 | +0.01(+0.03%) |
Nov 06, 2006 | 25.90 | 26.37 | 25.86 | 26.33 | 23,838,502 | +0.01(+0.05%) |
Nov 03, 2006 | 26.41 | 26.46 | 26.04 | 26.32 | 19,784,198 | +0.00(+0.00%) |
Nov 02, 2006 | 26.21 | 26.53 | 26.12 | 26.32 | 23,509,336 | -0.11(-0.40%) |
Nov 01, 2006 | 26.53 | 26.63 | 26.33 | 26.43 | 20,346,142 | +0.01(+0.05%) |
Oct 31, 2006 | 26.36 | 26.51 | 26.14 | 26.41 | 20,452,426 | +0.06(+0.21%) |
Oct 30, 2006 | 26.09 | 26.39 | 26.08 | 26.36 | 14,473,578 | +0.13(+0.49%) |
Oct 27, 2006 | 26.35 | 26.41 | 26.04 | 26.23 | 21,110,758 | -0.22(-0.83%) |
Oct 26, 2006 | 26.07 | 26.56 | 25.92 | 26.45 | 21,716,092 | +0.55(+2.13%) |
Oct 25, 2006 | 25.87 | 25.97 | 25.70 | 25.90 | 17,485,262 | +0.07(+0.27%) |
Oct 24, 2006 | 25.60 | 25.87 | 25.59 | 25.83 | 17,291,494 | +0.18(+0.72%) |
Oct 23, 2006 | 25.34 | 25.72 | 25.33 | 25.64 | 16,241,100 | +0.18(+0.69%) |
Oct 20, 2006 | 25.46 | 25.52 | 25.15 | 25.46 | 15,805,933 | +0.06(+0.22%) |
Oct 19, 2006 | 25.36 | 25.61 | 25.26 | 25.41 | 13,924,779 | +0.01(+0.06%) |
Oct 18, 2006 | 25.44 | 25.66 | 25.29 | 25.39 | 17,528,652 | +0.09(+0.36%) |
Oct 17, 2006 | 25.44 | 25.58 | 25.25 | 25.30 | 21,447,558 | -0.42(-1.62%) |
Oct 16, 2006 | 25.79 | 25.92 | 25.66 | 25.72 | 18,577,772 | -0.39(-1.49%) |
Oct 13, 2006 | 26.49 | 26.50 | 25.86 | 26.11 | 27,320,686 | -0.71(-2.64%) |
Oct 12, 2006 | 26.87 | 27.06 | 26.72 | 26.82 | 18,687,872 | -0.01(-0.05%) |
Oct 11, 2006 | 26.58 | 27.03 | 26.58 | 26.83 | 16,294,948 | +0.11(+0.42%) |
Oct 10, 2006 | 26.71 | 26.79 | 26.56 | 26.72 | 12,945,759 | +0.04(+0.16%) |
Oct 09, 2006 | 26.04 | 26.70 | 26.03 | 26.67 | 13,412,444 | +0.40(+1.51%) |
Oct 06, 2006 | 26.22 | 26.36 | 26.04 | 26.28 | 15,339,248 | -0.08(-0.32%) |
Oct 05, 2006 | 26.48 | 26.53 | 26.16 | 26.36 | 15,490,193 | -0.16(-0.61%) |
Oct 04, 2006 | 26.02 | 26.63 | 25.92 | 26.53 | 17,364,138 | +0.47(+1.79%) |
Oct 03, 2006 | 25.75 | 26.21 | 25.65 | 26.06 | 14,276,983 | +0.35(+1.35%) |
Oct 02, 2006 | 25.60 | 25.96 | 25.46 | 25.71 | 12,183,687 | +0.05(+0.19%) |
Sep 29, 2006 | 25.81 | 26.05 | 25.63 | 25.66 | 11,992,179 | -0.30(-1.17%) |
Sep 28, 2006 | 25.73 | 26.01 | 25.54 | 25.97 | 13,911,211 | +0.17(+0.66%) |
Sep 27, 2006 | 25.91 | 26.07 | 25.63 | 25.80 | 12,671,571 | -0.11(-0.44%) |
Sep 26, 2006 | 25.68 | 26.29 | 25.61 | 25.91 | 19,578,982 | +0.03(+0.11%) |
Sep 25, 2006 | 25.44 | 25.97 | 25.24 | 25.88 | 15,384,051 | +0.44(+1.72%) |
Sep 22, 2006 | 25.38 | 25.46 | 25.05 | 25.44 | 11,043,547 | +0.08(+0.31%) |
Sep 21, 2006 | 25.79 | 25.98 | 25.31 | 25.37 | 16,132,555 | -0.38(-1.46%) |
Sep 20, 2006 | 25.78 | 25.88 | 25.44 | 25.74 | 18,083,952 | +0.07(+0.28%) |
Sep 19, 2006 | 25.97 | 26.00 | 25.54 | 25.67 | 16,796,824 | -0.21(-0.82%) |
Sep 18, 2006 | 26.00 | 26.06 | 25.66 | 25.88 | 19,741,940 | -0.45(-1.72%) |
Sep 15, 2006 | 26.48 | 26.64 | 26.00 | 26.33 | 21,025,958 | +0.00(+0.00%) |
Sep 14, 2006 | 26.04 | 26.44 | 25.76 | 26.33 | 20,997,268 | +0.04(+0.13%) |
Sep 13, 2006 | 25.97 | 26.57 | 25.75 | 26.30 | 28,867,728 | +0.36(+1.39%) |
Sep 12, 2006 | 24.91 | 26.04 | 24.88 | 25.94 | 34,529,988 | +1.13(+4.56%) |
Sep 11, 2006 | 24.25 | 24.93 | 24.20 | 24.81 | 18,813,376 | +0.55(+2.28%) |
Sep 08, 2006 | 24.39 | 24.46 | 24.17 | 24.25 | 10,501,248 | -0.04(-0.17%) |
Sep 07, 2006 | 24.02 | 24.50 | 23.88 | 24.30 | 16,353,884 | +0.12(+0.50%) |
Sep 06, 2006 | 24.32 | 24.41 | 24.04 | 24.18 | 16,524,050 | -0.42(-1.73%) |
Sep 05, 2006 | 24.52 | 24.71 | 24.40 | 24.60 | 12,370,813 | +0.09(+0.38%) |
Sep 01, 2006 | 24.27 | 24.67 | 24.18 | 24.51 | 12,924,983 | +0.25(+1.02%) |
Aug 31, 2006 | 24.13 | 24.37 | 24.03 | 24.26 | 15,036,087 | +0.12(+0.50%) |
Aug 30, 2006 | 24.16 | 24.42 | 23.94 | 24.14 | 17,417,846 | +0.02(+0.09%) |
Aug 29, 2006 | 23.93 | 24.20 | 23.78 | 24.12 | 14,309,490 | +0.28(+1.19%) |
Aug 28, 2006 | 23.70 | 24.17 | 23.70 | 23.84 | 15,649,476 | +0.15(+0.63%) |
Aug 25, 2006 | 23.77 | 23.84 | 23.55 | 23.69 | 14,576,893 | +0.05(+0.21%) |
Aug 24, 2006 | 23.79 | 23.81 | 23.41 | 23.64 | 22,875,878 | -0.17(-0.71%) |
Aug 23, 2006 | 23.88 | 23.99 | 23.71 | 23.81 | 20,499,206 | -0.29(-1.20%) |
Aug 22, 2006 | 24.30 | 24.33 | 24.04 | 24.10 | 16,507,797 | -0.17(-0.70%) |
Aug 21, 2006 | 24.16 | 24.34 | 24.08 | 24.27 | 18,049,042 | -0.33(-1.35%) |
Aug 18, 2006 | 24.59 | 24.71 | 24.29 | 24.60 | 14,899,559 | +0.04(+0.14%) |
Aug 17, 2006 | 24.41 | 24.83 | 24.34 | 24.57 | 18,660,454 | +0.16(+0.64%) |
Aug 16, 2006 | 24.45 | 24.49 | 24.07 | 24.41 | 17,722,702 | +0.04(+0.17%) |
Aug 15, 2006 | 24.37 | 24.59 | 23.88 | 24.37 | 29,720,536 | +0.83(+3.55%) |
Aug 14, 2006 | 23.61 | 24.17 | 23.43 | 23.53 | 27,634,306 | -0.01(-0.03%) |
Aug 11, 2006 | 23.84 | 23.87 | 23.40 | 23.54 | 16,854,064 | -0.24(-1.01%) |
Aug 10, 2006 | 23.56 | 23.87 | 23.48 | 23.78 | 13,884,499 | +0.15(+0.63%) |
Aug 09, 2006 | 24.32 | 24.40 | 23.63 | 23.63 | 23,628,480 | -0.66(-2.71%) |
Aug 08, 2006 | 24.62 | 24.69 | 24.14 | 24.29 | 12,680,899 | -0.25(-1.04%) |
Aug 07, 2006 | 24.56 | 24.62 | 24.27 | 24.54 | 9,565,194 | -0.01(-0.06%) |
Aug 04, 2006 | 24.91 | 24.92 | 24.31 | 24.56 | 14,964,290 | +0.10(+0.41%) |
Aug 03, 2006 | 23.91 | 24.55 | 23.72 | 24.46 | 16,159,692 | +0.33(+1.35%) |
Aug 02, 2006 | 24.16 | 24.30 | 23.92 | 24.13 | 17,728,074 | -0.02(-0.09%) |
Aug 01, 2006 | 24.41 | 24.41 | 24.02 | 24.16 | 13,316,337 | -0.40(-1.64%) |
Jul 31, 2006 | 24.47 | 24.62 | 24.30 | 24.56 | 12,128,849 | +0.08(+0.35%) |
Jul 28, 2006 | 24.30 | 24.76 | 24.26 | 24.47 | 13,517,596 | +0.40(+1.68%) |
Jul 27, 2006 | 24.53 | 24.68 | 23.98 | 24.07 | 16,388,935 | -0.48(-1.96%) |
Jul 26, 2006 | 24.76 | 24.76 | 24.42 | 24.55 | 13,188,147 | -0.38(-1.53%) |
Jul 25, 2006 | 24.37 | 25.00 | 24.28 | 24.93 | 15,508,142 | +0.45(+1.82%) |
Jul 24, 2006 | 24.16 | 24.64 | 24.09 | 24.49 | 13,491,308 | +0.54(+2.25%) |
Jul 21, 2006 | 24.10 | 24.10 | 23.65 | 23.95 | 19,892,460 | -0.09(-0.38%) |
Jul 20, 2006 | 24.42 | 24.87 | 24.03 | 24.04 | 24,816,250 | -0.26(-1.08%) |
Jul 19, 2006 | 23.44 | 24.40 | 23.39 | 24.30 | 27,731,968 | +0.86(+3.68%) |
Jul 18, 2006 | 23.67 | 23.75 | 23.24 | 23.44 | 35,255,876 | -0.33(-1.40%) |
Jul 17, 2006 | 24.01 | 24.39 | 23.63 | 23.77 | 19,996,200 | -0.17(-0.71%) |
Jul 14, 2006 | 24.03 | 24.32 | 23.79 | 23.94 | 23,071,908 | -0.16(-0.67%) |
Jul 13, 2006 | 23.70 | 24.11 | 23.53 | 24.11 | 29,545,140 | +0.33(+1.37%) |
Jul 12, 2006 | 24.24 | 24.37 | 23.75 | 23.78 | 36,245,072 | -0.54(-2.24%) |
Jul 11, 2006 | 24.69 | 24.71 | 23.98 | 24.33 | 30,398,938 | -0.44(-1.77%) |
Jul 10, 2006 | 25.05 | 25.17 | 24.66 | 24.76 | 18,301,466 | -0.26(-1.05%) |
Jul 07, 2006 | 25.12 | 25.26 | 24.96 | 25.03 | 20,600,826 | -0.07(-0.28%) |
Jul 06, 2006 | 25.08 | 25.28 | 25.05 | 25.10 | 15,170,637 | -0.04(-0.17%) |
Jul 05, 2006 | 25.32 | 25.32 | 25.04 | 25.14 | 19,787,308 | -0.17(-0.67%) |
Jul 03, 2006 | 25.37 | 25.46 | 25.26 | 25.31 | 11,228,694 | -0.01(-0.06%) |
Jun 30, 2006 | 25.80 | 25.83 | 25.21 | 25.32 | 34,001,256 | -0.47(-1.84%) |
Jun 29, 2006 | 25.61 | 25.87 | 25.37 | 25.80 | 28,362,742 | +0.21(+0.83%) |
Jun 28, 2006 | 25.66 | 25.79 | 25.47 | 25.58 | 38,095,276 | -0.15(-0.58%) |
Jun 27, 2006 | 25.86 | 25.97 | 25.68 | 25.73 | 14,179,887 | -0.19(-0.74%) |
Jun 26, 2006 | 25.66 | 26.04 | 25.65 | 25.92 | 10,593,115 | +0.16(+0.63%) |
Jun 23, 2006 | 25.72 | 27.45 | 25.71 | 25.76 | 11,479,138 | -0.05(-0.19%) |
Jun 22, 2006 | 26.14 | 26.14 | 25.73 | 25.81 | 14,210,273 | -0.13(-0.49%) |
Jun 21, 2006 | 25.70 | 26.09 | 25.70 | 25.94 | 12,174,642 | +0.17(+0.66%) |
Jun 20, 2006 | 25.97 | 26.04 | 25.64 | 25.77 | 18,534,524 | -0.31(-1.19%) |
Jun 19, 2006 | 26.12 | 26.34 | 26.02 | 26.08 | 13,949,654 | -0.04(-0.14%) |
Jun 16, 2006 | 26.39 | 26.66 | 26.08 | 26.12 | 21,291,808 | -0.33(-1.23%) |
Jun 15, 2006 | 26.20 | 26.53 | 25.95 | 26.44 | 28,785,330 | +0.44(+1.69%) |
Jun 14, 2006 | 25.56 | 26.04 | 25.56 | 26.00 | 15,676,754 | +0.33(+1.27%) |
Jun 13, 2006 | 25.54 | 26.11 | 25.50 | 25.68 | 17,782,346 | +0.02(+0.08%) |
Jun 12, 2006 | 26.11 | 26.15 | 25.61 | 25.66 | 15,700,074 | -0.49(-1.87%) |
Jun 09, 2006 | 26.25 | 26.46 | 26.01 | 26.14 | 15,219,821 | -0.21(-0.81%) |
Jun 08, 2006 | 25.87 | 26.46 | 25.85 | 26.36 | 18,693,950 | +0.38(+1.47%) |
Jun 07, 2006 | 26.14 | 26.45 | 25.93 | 25.97 | 16,494,511 | -0.25(-0.94%) |
Jun 06, 2006 | 26.58 | 26.63 | 25.90 | 26.22 | 25,012,280 | -0.28(-1.07%) |
Jun 05, 2006 | 26.71 | 26.96 | 26.49 | 26.50 | 16,440,522 | -0.38(-1.42%) |
Jun 02, 2006 | 27.18 | 27.42 | 26.75 | 26.89 | 17,678,182 | -0.39(-1.43%) |
Jun 01, 2006 | 26.85 | 27.32 | 26.82 | 27.28 | 16,453,242 | +0.30(+1.13%) |
May 31, 2006 | 26.72 | 26.99 | 26.61 | 26.97 | 17,033,558 | +0.30(+1.11%) |
May 30, 2006 | 27.07 | 27.13 | 26.67 | 26.67 | 16,280,532 | -0.69(-2.51%) |
May 26, 2006 | 27.24 | 27.66 | 27.24 | 27.36 | 13,052,325 | +0.19(+0.70%) |
May 25, 2006 | 27.14 | 27.17 | 26.84 | 27.17 | 13,293,441 | +0.28(+1.03%) |
May 24, 2006 | 26.75 | 27.01 | 26.59 | 26.89 | 20,987,232 | +0.12(+0.45%) |
May 23, 2006 | 27.29 | 27.38 | 26.71 | 26.77 | 15,263,776 | -0.46(-1.69%) |
May 22, 2006 | 27.24 | 27.37 | 26.93 | 27.23 | 15,379,953 | -0.32(-1.16%) |
May 19, 2006 | 27.30 | 27.68 | 27.26 | 27.55 | 16,949,606 | +0.38(+1.38%) |
May 18, 2006 | 27.24 | 27.66 | 27.05 | 27.18 | 22,617,378 | +0.28(+1.05%) |
May 17, 2006 | 27.08 | 27.13 | 26.39 | 26.89 | 41,179,888 | -0.31(-1.14%) |
May 16, 2006 | 28.02 | 28.02 | 27.01 | 27.21 | 43,675,560 | -1.45(-5.06%) |
May 15, 2006 | 28.27 | 28.66 | 27.98 | 28.66 | 13,643,949 | +0.35(+1.25%) |
May 12, 2006 | 28.68 | 28.74 | 28.06 | 28.30 | 16,488,858 | -0.51(-1.77%) |
May 11, 2006 | 29.04 | 29.22 | 28.69 | 28.81 | 12,846,825 | -0.35(-1.19%) |
May 10, 2006 | 29.22 | 29.26 | 28.90 | 29.16 | 10,560,609 | -0.11(-0.36%) |
May 09, 2006 | 29.08 | 29.44 | 29.03 | 29.26 | 11,812,968 | +0.25(+0.85%) |
May 08, 2006 | 29.12 | 29.33 | 28.92 | 29.02 | 9,934,782 | -0.20(-0.68%) |
May 05, 2006 | 28.77 | 29.35 | 28.63 | 29.21 | 15,919,848 | +0.73(+2.56%) |
May 04, 2006 | 28.60 | 28.66 | 28.37 | 28.49 | 13,089,778 | -0.08(-0.27%) |
May 03, 2006 | 28.44 | 28.71 | 28.34 | 28.56 | 8,582,641 | +0.12(+0.42%) |
May 02, 2006 | 28.94 | 28.97 | 28.39 | 28.44 | 11,484,226 | -0.24(-0.84%) |
May 01, 2006 | 28.41 | 28.85 | 28.37 | 28.68 | 14,462,413 | +0.43(+1.53%) |
Apr 28, 2006 | 28.48 | 28.61 | 28.25 | 28.25 | 12,627,758 | -0.21(-0.72%) |
Apr 27, 2006 | 28.14 | 28.77 | 28.14 | 28.46 | 12,405,864 | +0.11(+0.37%) |
Apr 26, 2006 | 28.43 | 28.66 | 28.28 | 28.35 | 11,257,102 | +0.08(+0.28%) |
Apr 25, 2006 | 28.36 | 28.54 | 27.95 | 28.27 | 14,985,631 | -0.08(-0.30%) |
Apr 24, 2006 | 28.44 | 28.63 | 28.27 | 28.36 | 9,288,038 | -0.14(-0.50%) |
Apr 21, 2006 | 29.08 | 29.11 | 28.30 | 28.50 | 12,875,799 | -0.38(-1.30%) |
Apr 20, 2006 | 28.90 | 29.14 | 28.56 | 28.87 | 7,370,844 | +0.05(+0.17%) |
Apr 19, 2006 | 29.15 | 29.33 | 28.80 | 28.83 | 9,459,194 | -0.41(-1.40%) |
Apr 18, 2006 | 28.56 | 29.32 | 28.47 | 29.24 | 13,260,934 | +0.67(+2.33%) |
Apr 17, 2006 | 29.03 | 29.12 | 28.38 | 28.57 | 9,579,045 | -0.52(-1.80%) |
Apr 13, 2006 | 29.00 | 29.28 | 28.74 | 29.09 | 7,612,242 | +0.09(+0.32%) |
Apr 12, 2006 | 29.24 | 29.29 | 28.87 | 29.00 | 9,960,364 | -0.31(-1.06%) |
Apr 11, 2006 | 29.65 | 29.78 | 29.21 | 29.31 | 9,985,662 | -0.26(-0.89%) |
Apr 10, 2006 | 29.77 | 29.87 | 29.40 | 29.58 | 9,837,403 | -0.21(-0.71%) |
Apr 07, 2006 | 29.99 | 30.16 | 29.60 | 29.79 | 12,500,557 | -0.03(-0.09%) |
Apr 06, 2006 | 30.14 | 30.16 | 29.76 | 29.82 | 10,077,105 | -0.36(-1.20%) |
Apr 05, 2006 | 30.21 | 30.37 | 30.12 | 30.18 | 9,441,103 | +0.07(+0.24%) |
Apr 04, 2006 | 29.82 | 30.21 | 29.76 | 30.11 | 8,912,514 | +0.12(+0.40%) |
Apr 03, 2006 | 29.99 | 30.18 | 29.85 | 29.99 | 9,702,712 | +0.06(+0.19%) |
Mar 31, 2006 | 30.14 | 30.38 | 29.87 | 29.93 | 13,000,173 | -0.06(-0.19%) |
Mar 30, 2006 | 30.29 | 30.45 | 29.89 | 29.99 | 10,589,017 | -0.38(-1.24%) |
Mar 29, 2006 | 30.46 | 30.67 | 30.23 | 30.36 | 10,412,491 | -0.06(-0.19%) |
Mar 28, 2006 | 30.35 | 30.81 | 30.30 | 30.42 | 10,197,805 | +0.00(+0.00%) |
Mar 27, 2006 | 30.39 | 30.52 | 30.25 | 30.42 | 9,393,897 | -0.09(-0.30%) |
Mar 24, 2006 | 30.93 | 31.03 | 30.28 | 30.51 | 11,143,894 | -0.49(-1.57%) |
Mar 23, 2006 | 30.60 | 31.10 | 30.59 | 31.00 | 14,511,880 | +0.31(+1.01%) |
Mar 22, 2006 | 30.26 | 30.74 | 30.26 | 30.69 | 13,436,894 | +0.26(+0.86%) |
Mar 21, 2006 | 30.31 | 30.54 | 30.22 | 30.42 | 15,295,011 | +0.11(+0.35%) |
Mar 20, 2006 | 30.23 | 30.42 | 30.21 | 30.32 | 10,394,541 | -0.04(-0.12%) |
Mar 17, 2006 | 30.40 | 30.43 | 30.21 | 30.35 | 18,504,986 | +0.11(+0.35%) |
Mar 16, 2006 | 30.05 | 30.33 | 29.94 | 30.25 | 12,295,058 | +0.35(+1.16%) |
Mar 15, 2006 | 29.73 | 29.96 | 29.55 | 29.90 | 8,569,638 | +0.08(+0.28%) |
Mar 14, 2006 | 29.09 | 29.99 | 29.09 | 29.82 | 13,095,714 | +0.63(+2.16%) |
Mar 13, 2006 | 29.07 | 29.38 | 28.90 | 29.19 | 7,336,500 | +0.00(+0.00%) |
Mar 10, 2006 | 28.75 | 29.24 | 28.75 | 29.19 | 9,576,784 | +0.43(+1.50%) |
Mar 09, 2006 | 29.06 | 29.15 | 28.50 | 28.75 | 13,844,360 | -0.37(-1.26%) |
Mar 08, 2006 | 29.08 | 29.21 | 28.94 | 29.12 | 12,061,150 | -0.15(-0.51%) |
Mar 07, 2006 | 29.47 | 29.48 | 29.19 | 29.27 | 8,071,012 | -0.24(-0.82%) |
Mar 06, 2006 | 29.83 | 29.84 | 29.39 | 29.51 | 8,508,441 | -0.35(-1.16%) |
Mar 03, 2006 | 29.72 | 30.28 | 29.65 | 29.86 | 8,702,068 | -0.06(-0.21%) |
Mar 02, 2006 | 29.84 | 30.06 | 29.58 | 29.92 | 16,352,471 | -0.21(-0.70%) |
Mar 01, 2006 | 29.82 | 30.21 | 29.36 | 30.13 | 13,620,063 | +0.31(+1.04%) |
Feb 28, 2006 | 30.04 | 30.01 | 29.50 | 29.82 | 17,303,648 | -0.21(-0.71%) |
Feb 27, 2006 | 29.59 | 30.23 | 29.54 | 30.04 | 13,713,767 | +0.58(+1.97%) |
Feb 24, 2006 | 29.58 | 29.62 | 29.05 | 29.46 | 10,281,757 | +0.04(+0.12%) |
Feb 23, 2006 | 29.67 | 29.98 | 29.33 | 29.42 | 11,747,389 | -0.21(-0.72%) |
Feb 22, 2006 | 29.81 | 29.86 | 29.12 | 29.63 | 14,153,033 | +0.01(+0.02%) |
Feb 21, 2006 | 30.42 | 30.42 | 29.51 | 29.62 | 21,533,630 | +0.01(+0.02%) |
Feb 17, 2006 | 29.61 | 29.67 | 29.26 | 29.62 | 12,116,129 | +0.00(+0.00%) |
Feb 16, 2006 | 29.44 | 29.68 | 29.25 | 29.62 | 10,996,058 | +0.23(+0.79%) |
Feb 15, 2006 | 29.08 | 29.55 | 28.87 | 29.38 | 14,336,061 | +0.28(+0.97%) |
Feb 14, 2006 | 28.27 | 29.16 | 28.18 | 29.10 | 18,248,888 | +1.01(+3.60%) |
Feb 13, 2006 | 27.61 | 28.25 | 27.61 | 28.09 | 9,143,313 | +0.34(+1.22%) |
Feb 10, 2006 | 27.56 | 27.82 | 27.38 | 27.75 | 8,815,418 | +0.12(+0.44%) |
Feb 09, 2006 | 27.75 | 27.95 | 27.56 | 27.63 | 9,878,673 | -0.16(-0.56%) |
Feb 08, 2006 | 27.59 | 27.85 | 27.50 | 27.79 | 10,236,530 | +0.38(+1.39%) |
Feb 07, 2006 | 27.83 | 27.91 | 27.24 | 27.40 | 15,760,706 | -0.54(-1.92%) |
Feb 06, 2006 | 28.14 | 28.32 | 27.79 | 27.94 | 10,746,745 | -0.23(-0.83%) |
Feb 03, 2006 | 28.20 | 28.27 | 27.88 | 28.17 | 10,685,406 | -0.10(-0.35%) |
Feb 02, 2006 | 28.27 | 28.47 | 28.17 | 28.27 | 10,378,571 | -0.19(-0.67%) |