Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 25.68 | 26.58 | 25.65 | 26.41 | 3,831,712 | +0.75(+2.91%) |
Jan 30, 2007 | 25.90 | 26.10 | 25.65 | 25.67 | 2,907,544 | -0.10(-0.41%) |
Jan 29, 2007 | 26.13 | 26.19 | 25.70 | 25.77 | 2,268,155 | -0.36(-1.37%) |
Jan 26, 2007 | 26.10 | 26.16 | 25.71 | 26.13 | 2,424,655 | +0.12(+0.46%) |
Jan 25, 2007 | 26.77 | 26.85 | 25.90 | 26.01 | 2,818,221 | -0.85(-3.17%) |
Jan 24, 2007 | 26.31 | 26.88 | 26.22 | 26.86 | 2,702,995 | +0.72(+2.74%) |
Jan 23, 2007 | 25.86 | 26.50 | 25.56 | 26.14 | 3,794,411 | +0.39(+1.51%) |
Jan 22, 2007 | 26.10 | 26.11 | 25.52 | 25.76 | 2,634,358 | -0.33(-1.26%) |
Jan 19, 2007 | 26.11 | 26.26 | 25.76 | 26.08 | 3,764,917 | -0.13(-0.51%) |
Jan 18, 2007 | 26.25 | 26.92 | 25.99 | 26.22 | 4,373,108 | -0.03(-0.11%) |
Jan 17, 2007 | 26.96 | 27.04 | 26.02 | 26.25 | 5,612,025 | -0.63(-2.33%) |
Jan 16, 2007 | 27.02 | 27.88 | 26.71 | 26.88 | 16,835,976 | +0.97(+3.75%) |
Jan 12, 2007 | 25.53 | 26.31 | 25.50 | 25.90 | 5,152,964 | +0.36(+1.40%) |
Jan 11, 2007 | 25.14 | 25.61 | 25.05 | 25.55 | 2,716,748 | +0.43(+1.72%) |
Jan 10, 2007 | 24.79 | 25.22 | 24.64 | 25.11 | 2,693,908 | +0.04(+0.18%) |
Jan 09, 2007 | 24.84 | 25.10 | 24.74 | 25.07 | 3,495,385 | +0.36(+1.45%) |
Jan 08, 2007 | 24.26 | 24.80 | 23.99 | 24.71 | 4,633,815 | +0.40(+1.66%) |
Jan 05, 2007 | 24.64 | 24.70 | 24.19 | 24.31 | 2,739,514 | -0.45(-1.81%) |
Jan 04, 2007 | 24.90 | 25.01 | 24.49 | 24.76 | 2,677,853 | -0.12(-0.48%) |
Jan 03, 2007 | 24.23 | 24.95 | 24.23 | 24.87 | 3,123,640 | +0.72(+2.97%) |
Dec 29, 2006 | 24.26 | 24.38 | 24.10 | 24.16 | 1,451,262 | -0.10(-0.43%) |
Dec 28, 2006 | 24.27 | 24.53 | 24.22 | 24.26 | 1,484,031 | -0.04(-0.18%) |
Dec 27, 2006 | 24.22 | 24.61 | 24.20 | 24.31 | 1,903,328 | +0.07(+0.31%) |
Dec 26, 2006 | 24.40 | 24.61 | 24.13 | 24.23 | 1,263,090 | -0.16(-0.67%) |
Dec 22, 2006 | 24.68 | 24.74 | 24.13 | 24.40 | 1,768,247 | -0.34(-1.39%) |
Dec 21, 2006 | 24.67 | 24.93 | 24.52 | 24.74 | 2,001,763 | +0.06(+0.24%) |
Dec 20, 2006 | 25.01 | 25.31 | 24.65 | 24.68 | 2,809,095 | -0.31(-1.25%) |
Dec 19, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 1,854,909 | -0.22(-0.89%) |
Dec 18, 2006 | 25.26 | 25.46 | 24.95 | 25.22 | 2,609,543 | -0.06(-0.24%) |
Dec 15, 2006 | 25.40 | 25.53 | 24.92 | 25.28 | 3,575,127 | +0.07(+0.30%) |
Dec 14, 2006 | 25.34 | 25.52 | 25.16 | 25.20 | 2,444,001 | -0.12(-0.47%) |
Dec 13, 2006 | 25.62 | 25.68 | 25.10 | 25.32 | 2,977,543 | -0.16(-0.64%) |
Dec 12, 2006 | 25.62 | 25.65 | 25.28 | 25.49 | 2,930,373 | -0.15(-0.58%) |
Dec 11, 2006 | 26.04 | 26.13 | 25.46 | 25.64 | 2,650,406 | -0.33(-1.27%) |
Dec 08, 2006 | 25.68 | 26.07 | 25.62 | 25.96 | 3,558,641 | +0.19(+0.75%) |
Dec 07, 2006 | 25.67 | 26.05 | 25.53 | 25.77 | 4,141,875 | +0.13(+0.52%) |
Dec 06, 2006 | 25.35 | 25.76 | 25.08 | 25.64 | 3,473,662 | +0.12(+0.47%) |
Dec 05, 2006 | 25.13 | 25.55 | 24.70 | 25.52 | 7,896,820 | +0.31(+1.24%) |
Dec 04, 2006 | 25.35 | 25.35 | 24.83 | 25.20 | 5,873,792 | -0.22(-0.88%) |
Dec 01, 2006 | 26.13 | 26.13 | 24.74 | 25.43 | 7,550,952 | -0.79(-3.02%) |
Nov 30, 2006 | 25.83 | 26.37 | 25.64 | 26.22 | 3,919,492 | +0.52(+2.03%) |
Nov 29, 2006 | 25.99 | 26.04 | 25.20 | 25.70 | 2,855,654 | -0.10(-0.41%) |
Nov 28, 2006 | 25.34 | 25.86 | 25.17 | 25.80 | 3,095,549 | +0.28(+1.11%) |
Nov 27, 2006 | 26.04 | 26.07 | 25.35 | 25.52 | 2,927,645 | -0.70(-2.68%) |
Nov 24, 2006 | 25.99 | 26.34 | 25.98 | 26.22 | 950,231 | -0.13(-0.51%) |
Nov 22, 2006 | 25.77 | 26.52 | 25.77 | 26.35 | 6,643,366 | +0.63(+2.44%) |
Nov 21, 2006 | 25.35 | 25.83 | 25.31 | 25.73 | 5,189,466 | +0.54(+2.13%) |
Nov 20, 2006 | 25.08 | 25.38 | 24.93 | 25.19 | 5,323,504 | +0.45(+1.81%) |
Nov 17, 2006 | 24.59 | 24.90 | 24.49 | 24.74 | 2,606,205 | +0.06(+0.24%) |
Nov 16, 2006 | 24.49 | 24.71 | 24.20 | 24.68 | 3,232,142 | +0.24(+0.98%) |
Nov 15, 2006 | 24.49 | 24.62 | 24.31 | 24.44 | 3,541,612 | -0.04(-0.18%) |
Nov 14, 2006 | 24.64 | 24.79 | 24.14 | 24.49 | 4,635,710 | -0.12(-0.49%) |
Nov 13, 2006 | 24.43 | 24.89 | 24.38 | 24.61 | 4,468,852 | +0.09(+0.37%) |
Nov 10, 2006 | 24.31 | 24.59 | 23.98 | 24.52 | 4,021,876 | +0.60(+2.50%) |
Nov 09, 2006 | 24.28 | 25.01 | 23.89 | 23.92 | 5,943,579 | -0.19(-0.80%) |
Nov 08, 2006 | 24.44 | 24.71 | 24.08 | 24.11 | 4,246,859 | -0.51(-2.06%) |
Nov 07, 2006 | 24.71 | 24.96 | 24.53 | 24.62 | 3,597,281 | -0.13(-0.54%) |
Nov 06, 2006 | 23.96 | 24.77 | 23.96 | 24.76 | 4,334,114 | +0.79(+3.30%) |
Nov 03, 2006 | 24.49 | 24.65 | 23.68 | 23.96 | 4,627,298 | -0.42(-1.71%) |
Nov 02, 2006 | 23.81 | 24.67 | 23.56 | 24.38 | 4,626,844 | +0.61(+2.58%) |
Nov 01, 2006 | 24.84 | 24.89 | 23.75 | 23.77 | 5,331,888 | -0.82(-3.34%) |
Oct 31, 2006 | 24.76 | 24.84 | 24.26 | 24.59 | 3,251,616 | -0.19(-0.78%) |
Oct 30, 2006 | 24.56 | 24.95 | 24.43 | 24.79 | 3,754,681 | +0.33(+1.34%) |
Oct 27, 2006 | 24.62 | 24.86 | 24.14 | 24.46 | 6,340,080 | -0.10(-0.43%) |
Oct 26, 2006 | 24.05 | 24.81 | 23.81 | 24.56 | 7,132,550 | +0.51(+2.11%) |
Oct 25, 2006 | 23.37 | 24.14 | 23.37 | 24.05 | 8,752,468 | +0.40(+1.70%) |
Oct 24, 2006 | 23.87 | 24.23 | 23.16 | 23.65 | 20,096,504 | -1.18(-4.75%) |
Oct 23, 2006 | 25.17 | 25.43 | 24.55 | 24.83 | 11,738,134 | -0.19(-0.78%) |
Oct 20, 2006 | 25.31 | 25.38 | 24.92 | 25.02 | 3,391,605 | -0.13(-0.53%) |
Oct 19, 2006 | 25.28 | 25.53 | 24.81 | 25.16 | 5,700,609 | -0.64(-2.49%) |
Oct 18, 2006 | 25.68 | 25.83 | 25.53 | 25.80 | 3,124,404 | +0.43(+1.71%) |
Oct 17, 2006 | 25.31 | 25.65 | 25.05 | 25.37 | 4,624,970 | +0.00(+0.00%) |
Oct 16, 2006 | 25.08 | 25.65 | 25.01 | 25.37 | 5,094,857 | +0.27(+1.07%) |
Oct 13, 2006 | 25.53 | 25.89 | 25.05 | 25.10 | 6,287,587 | -0.28(-1.12%) |
Oct 12, 2006 | 25.50 | 26.14 | 25.32 | 25.38 | 17,719,194 | +0.27(+1.07%) |
Oct 11, 2006 | 25.93 | 26.16 | 24.99 | 25.11 | 30,647,428 | -3.40(-11.94%) |
Oct 10, 2006 | 28.52 | 28.92 | 28.40 | 28.52 | 2,494,094 | -0.04(-0.16%) |
Oct 09, 2006 | 28.52 | 29.03 | 28.41 | 28.56 | 2,337,692 | -0.10(-0.36%) |
Oct 06, 2006 | 28.44 | 28.67 | 28.29 | 28.67 | 2,936,214 | -0.61(-2.09%) |
Oct 05, 2006 | 29.26 | 29.40 | 28.82 | 29.28 | 2,313,269 | +0.12(+0.41%) |
Oct 04, 2006 | 28.41 | 29.19 | 28.20 | 29.16 | 3,044,300 | +0.70(+2.47%) |
Oct 03, 2006 | 27.86 | 28.59 | 27.70 | 28.46 | 1,900,994 | +0.60(+2.14%) |
Oct 02, 2006 | 28.02 | 28.07 | 27.67 | 27.86 | 2,318,416 | -0.28(-1.01%) |
Sep 29, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 2,023,824 | +0.06(+0.21%) |
Sep 28, 2006 | 27.67 | 28.17 | 27.29 | 28.08 | 2,653,577 | +0.31(+1.13%) |
Sep 27, 2006 | 28.10 | 28.31 | 27.59 | 27.77 | 2,429,128 | -0.37(-1.33%) |
Sep 26, 2006 | 27.76 | 28.64 | 27.73 | 28.14 | 4,260,503 | +0.42(+1.51%) |
Sep 25, 2006 | 27.04 | 27.82 | 26.92 | 27.73 | 3,187,717 | +0.72(+2.65%) |
Sep 22, 2006 | 26.53 | 27.08 | 26.47 | 27.01 | 1,531,486 | +0.36(+1.34%) |
Sep 21, 2006 | 26.88 | 27.26 | 26.50 | 26.65 | 2,441,368 | -0.15(-0.56%) |
Sep 20, 2006 | 26.44 | 27.17 | 26.44 | 26.80 | 2,095,677 | +0.45(+1.70%) |
Sep 19, 2006 | 26.91 | 26.93 | 25.90 | 26.35 | 2,511,928 | -0.52(-1.94%) |
Sep 18, 2006 | 27.10 | 27.10 | 26.58 | 26.88 | 2,428,875 | -0.13(-0.50%) |
Sep 15, 2006 | 27.14 | 27.53 | 26.95 | 27.01 | 4,194,679 | +0.07(+0.28%) |
Sep 14, 2006 | 26.80 | 27.01 | 26.55 | 26.94 | 2,476,903 | +0.09(+0.33%) |
Sep 13, 2006 | 26.20 | 26.91 | 26.13 | 26.85 | 2,815,171 | +0.66(+2.51%) |
Sep 12, 2006 | 25.29 | 26.38 | 25.28 | 26.19 | 3,764,049 | +0.90(+3.54%) |
Sep 11, 2006 | 25.08 | 25.53 | 24.83 | 25.29 | 2,006,556 | -0.06(-0.24%) |
Sep 08, 2006 | 24.93 | 25.37 | 24.65 | 25.35 | 2,925,669 | +0.37(+1.49%) |
Sep 07, 2006 | 25.58 | 25.58 | 24.98 | 24.98 | 2,251,995 | -0.69(-2.68%) |
Sep 06, 2006 | 25.83 | 25.89 | 25.61 | 25.67 | 1,331,386 | -0.30(-1.15%) |
Sep 05, 2006 | 25.93 | 26.38 | 25.73 | 25.96 | 1,919,798 | -0.01(-0.06%) |
Sep 01, 2006 | 26.23 | 26.28 | 25.80 | 25.98 | 1,854,328 | -0.18(-0.69%) |
Aug 31, 2006 | 26.25 | 26.28 | 25.83 | 26.16 | 1,546,784 | +0.07(+0.29%) |
Aug 30, 2006 | 25.41 | 26.26 | 25.35 | 26.08 | 2,528,842 | +0.73(+2.89%) |
Aug 29, 2006 | 25.64 | 25.65 | 25.05 | 25.35 | 1,956,881 | -0.28(-1.11%) |
Aug 28, 2006 | 25.56 | 25.77 | 25.16 | 25.64 | 2,436,380 | +0.07(+0.29%) |
Aug 25, 2006 | 25.92 | 25.97 | 25.38 | 25.56 | 2,091,271 | -0.43(-1.67%) |
Aug 24, 2006 | 26.47 | 26.58 | 25.67 | 25.99 | 1,793,728 | -0.52(-1.97%) |
Aug 23, 2006 | 26.88 | 26.99 | 26.14 | 26.52 | 1,388,711 | -0.12(-0.45%) |
Aug 22, 2006 | 26.89 | 27.11 | 26.62 | 26.64 | 2,126,556 | -0.09(-0.34%) |
Aug 21, 2006 | 26.83 | 26.98 | 26.46 | 26.73 | 1,318,965 | -0.40(-1.49%) |
Aug 18, 2006 | 27.32 | 27.32 | 26.61 | 27.13 | 2,343,704 | -0.19(-0.71%) |
Aug 17, 2006 | 26.58 | 27.32 | 26.47 | 27.32 | 2,552,737 | +0.76(+2.87%) |
Aug 16, 2006 | 26.59 | 26.92 | 26.32 | 26.56 | 3,320,365 | +0.19(+0.74%) |
Aug 15, 2006 | 26.05 | 26.52 | 25.88 | 26.37 | 2,456,778 | +0.66(+2.55%) |
Aug 14, 2006 | 25.77 | 26.25 | 25.52 | 25.71 | 3,877,604 | +0.36(+1.41%) |
Aug 11, 2006 | 25.23 | 25.90 | 25.14 | 25.35 | 2,877,144 | +0.15(+0.59%) |
Aug 10, 2006 | 25.44 | 26.11 | 25.04 | 25.20 | 4,506,187 | -0.40(-1.57%) |
Aug 09, 2006 | 27.83 | 27.83 | 25.38 | 25.61 | 6,621,524 | -1.88(-6.84%) |
Aug 08, 2006 | 26.71 | 27.52 | 26.64 | 27.49 | 7,996,566 | +0.96(+3.60%) |
Aug 07, 2006 | 25.34 | 26.55 | 25.34 | 26.53 | 6,680,437 | +0.96(+3.74%) |
Aug 04, 2006 | 25.17 | 26.11 | 25.11 | 25.58 | 5,892,237 | +0.76(+3.07%) |
Aug 03, 2006 | 24.16 | 24.81 | 24.05 | 24.81 | 4,256,169 | +0.79(+3.29%) |
Aug 02, 2006 | 24.26 | 24.55 | 23.96 | 24.02 | 3,117,762 | -0.22(-0.92%) |
Aug 01, 2006 | 24.43 | 24.65 | 23.71 | 24.25 | 5,610,687 | -0.21(-0.85%) |
Jul 31, 2006 | 24.59 | 24.73 | 24.35 | 24.46 | 2,772,381 | -0.24(-0.97%) |
Jul 28, 2006 | 24.68 | 25.14 | 24.53 | 24.70 | 3,771,741 | -0.04(-0.18%) |
Jul 27, 2006 | 24.55 | 25.07 | 24.53 | 24.74 | 3,625,406 | +0.25(+1.04%) |
Jul 26, 2006 | 24.92 | 24.96 | 23.96 | 24.49 | 4,714,956 | -0.54(-2.15%) |
Jul 25, 2006 | 23.75 | 25.08 | 23.64 | 25.02 | 5,839,937 | +1.40(+5.94%) |
Jul 24, 2006 | 23.59 | 24.49 | 23.35 | 23.62 | 4,456,340 | -0.09(-0.38%) |
Jul 21, 2006 | 23.55 | 23.77 | 22.64 | 23.71 | 6,961,108 | +0.15(+0.63%) |
Jul 20, 2006 | 23.86 | 23.89 | 22.62 | 23.56 | 7,877,172 | -0.07(-0.32%) |
Jul 19, 2006 | 21.87 | 23.80 | 21.87 | 23.64 | 7,250,227 | +1.70(+7.76%) |
Jul 18, 2006 | 21.71 | 22.47 | 21.43 | 21.93 | 14,161,989 | +1.57(+7.70%) |
Jul 17, 2006 | 20.53 | 20.80 | 20.11 | 20.37 | 3,736,527 | -0.28(-1.37%) |
Jul 14, 2006 | 20.43 | 20.66 | 19.86 | 20.65 | 3,556,018 | +0.19(+0.95%) |
Jul 13, 2006 | 20.86 | 21.69 | 20.32 | 20.46 | 5,176,368 | -0.64(-3.04%) |
Jul 12, 2006 | 21.65 | 21.76 | 21.01 | 21.10 | 3,869,392 | -0.67(-3.09%) |
Jul 11, 2006 | 21.80 | 22.07 | 21.28 | 21.77 | 6,133,710 | +0.48(+2.24%) |
Jul 10, 2006 | 21.78 | 21.83 | 21.14 | 21.29 | 3,493,671 | -0.24(-1.11%) |
Jul 07, 2006 | 22.32 | 22.32 | 21.35 | 21.53 | 4,770,692 | -0.79(-3.55%) |
Jul 06, 2006 | 22.71 | 22.72 | 22.19 | 22.32 | 2,375,817 | -0.31(-1.39%) |
Jul 05, 2006 | 22.69 | 22.81 | 22.40 | 22.64 | 2,541,538 | -0.48(-2.07%) |
Jul 03, 2006 | 22.31 | 23.14 | 22.17 | 23.11 | 1,950,961 | +1.00(+4.52%) |
Jun 30, 2006 | 22.61 | 22.72 | 22.04 | 22.11 | 5,936,497 | -0.42(-1.86%) |
Jun 29, 2006 | 21.80 | 22.75 | 21.65 | 22.53 | 5,585,516 | +0.91(+4.21%) |
Jun 28, 2006 | 22.23 | 22.46 | 21.46 | 21.62 | 4,930,998 | -0.39(-1.76%) |
Jun 27, 2006 | 22.84 | 22.96 | 21.93 | 22.01 | 3,897,003 | -0.85(-3.72%) |
Jun 26, 2006 | 23.37 | 23.40 | 22.77 | 22.86 | 2,583,726 | -0.43(-1.86%) |
Jun 23, 2006 | 23.08 | 23.52 | 22.64 | 23.29 | 3,099,489 | +0.24(+1.04%) |
Jun 22, 2006 | 23.70 | 23.70 | 22.71 | 23.05 | 5,324,101 | -0.75(-3.14%) |
Jun 21, 2006 | 22.84 | 23.98 | 22.77 | 23.80 | 5,303,530 | +1.03(+4.52%) |
Jun 20, 2006 | 22.55 | 23.08 | 22.32 | 22.77 | 4,137,473 | +0.18(+0.79%) |
Jun 19, 2006 | 23.17 | 23.71 | 22.52 | 22.59 | 2,528,549 | -0.34(-1.50%) |
Jun 16, 2006 | 23.25 | 23.25 | 22.44 | 22.93 | 3,506,233 | -0.33(-1.41%) |
Jun 15, 2006 | 21.71 | 23.64 | 21.59 | 23.26 | 7,621,187 | +1.88(+8.80%) |
Jun 14, 2006 | 21.19 | 21.49 | 20.16 | 21.38 | 12,082,648 | +0.00(+0.00%) |
Jun 13, 2006 | 22.40 | 22.98 | 21.13 | 21.38 | 5,478,888 | -1.13(-5.04%) |
Jun 12, 2006 | 23.71 | 23.80 | 22.40 | 22.52 | 2,677,491 | -1.07(-4.56%) |
Jun 09, 2006 | 23.14 | 23.71 | 23.14 | 23.59 | 5,028,955 | +0.81(+3.54%) |
Jun 08, 2006 | 23.50 | 23.61 | 22.13 | 22.78 | 10,602,199 | -0.73(-3.11%) |
Jun 07, 2006 | 23.80 | 24.41 | 23.37 | 23.52 | 6,617,258 | -0.13(-0.57%) |
Jun 06, 2006 | 24.67 | 24.76 | 23.35 | 23.65 | 8,009,699 | -0.93(-3.77%) |
Jun 05, 2006 | 25.43 | 25.47 | 24.49 | 24.58 | 3,198,144 | -0.90(-3.52%) |
Jun 02, 2006 | 26.02 | 26.50 | 25.28 | 25.47 | 5,125,715 | -0.40(-1.56%) |
Jun 01, 2006 | 25.31 | 25.89 | 25.11 | 25.88 | 2,454,797 | +0.49(+1.94%) |
May 31, 2006 | 25.34 | 25.62 | 25.01 | 25.38 | 3,815,502 | +0.30(+1.19%) |
May 30, 2006 | 26.58 | 26.68 | 25.08 | 25.08 | 4,100,508 | -1.78(-6.61%) |
May 26, 2006 | 26.22 | 26.99 | 26.22 | 26.86 | 4,733,122 | +0.84(+3.21%) |
May 25, 2006 | 25.32 | 26.19 | 24.92 | 26.02 | 8,398,603 | +1.10(+4.43%) |
May 24, 2006 | 25.86 | 26.73 | 24.43 | 24.92 | 29,735,270 | -1.05(-4.03%) |
May 23, 2006 | 26.43 | 26.68 | 25.74 | 25.96 | 4,135,616 | +0.33(+1.27%) |
May 22, 2006 | 25.71 | 25.96 | 25.16 | 25.64 | 5,478,760 | -0.21(-0.80%) |
May 19, 2006 | 25.49 | 26.02 | 25.23 | 25.85 | 5,383,789 | +1.12(+4.53%) |
May 18, 2006 | 25.26 | 25.65 | 24.64 | 24.73 | 5,295,790 | -0.02(-0.06%) |
May 17, 2006 | 25.35 | 25.47 | 24.70 | 24.74 | 5,901,009 | -0.81(-3.16%) |
May 16, 2006 | 25.90 | 25.99 | 25.38 | 25.55 | 6,285,354 | -0.24(-0.93%) |
May 15, 2006 | 26.41 | 26.94 | 25.71 | 25.79 | 4,428,676 | -0.64(-2.43%) |
May 12, 2006 | 27.47 | 27.61 | 26.38 | 26.43 | 5,047,792 | -1.16(-4.22%) |
May 11, 2006 | 28.46 | 28.64 | 27.40 | 27.59 | 5,401,068 | -0.90(-3.14%) |
May 10, 2006 | 28.29 | 28.80 | 28.17 | 28.49 | 3,790,579 | +0.09(+0.32%) |
May 09, 2006 | 28.52 | 28.55 | 27.82 | 28.40 | 3,169,373 | -0.12(-0.42%) |
May 08, 2006 | 28.94 | 29.86 | 28.35 | 28.52 | 3,606,870 | -0.51(-1.75%) |
May 05, 2006 | 28.37 | 29.09 | 28.29 | 29.03 | 4,795,906 | +0.96(+3.40%) |
May 04, 2006 | 27.62 | 28.37 | 27.62 | 28.07 | 5,127,497 | +0.46(+1.68%) |
May 03, 2006 | 26.96 | 27.79 | 26.34 | 27.61 | 6,630,347 | +0.63(+2.32%) |
May 02, 2006 | 27.62 | 27.67 | 26.74 | 26.98 | 8,868,221 | -0.60(-2.17%) |
May 01, 2006 | 27.82 | 28.28 | 27.41 | 27.58 | 5,777,526 | -0.13(-0.48%) |
Apr 28, 2006 | 28.46 | 28.67 | 27.67 | 27.71 | 5,867,485 | -0.70(-2.47%) |
Apr 27, 2006 | 28.74 | 29.04 | 28.35 | 28.41 | 4,926,885 | -0.36(-1.25%) |
Apr 26, 2006 | 28.89 | 29.29 | 28.58 | 28.77 | 12,768,025 | -0.04(-0.16%) |
Apr 25, 2006 | 29.25 | 29.70 | 28.74 | 28.82 | 5,552,700 | -0.15(-0.52%) |
Apr 24, 2006 | 29.97 | 30.16 | 28.83 | 28.97 | 17,705,464 | -3.14(-9.77%) |
Apr 21, 2006 | 32.62 | 33.00 | 31.77 | 32.10 | 3,078,981 | -0.47(-1.45%) |
Apr 20, 2006 | 33.00 | 33.13 | 31.58 | 32.57 | 2,626,101 | -0.42(-1.28%) |
Apr 19, 2006 | 31.71 | 33.01 | 31.56 | 33.00 | 4,019,223 | +1.81(+5.79%) |
Apr 18, 2006 | 30.48 | 31.29 | 30.47 | 31.19 | 1,275,922 | +0.75(+2.45%) |
Apr 17, 2006 | 31.18 | 31.28 | 30.31 | 30.44 | 2,063,000 | -0.57(-1.83%) |
Apr 13, 2006 | 30.61 | 31.09 | 30.35 | 31.01 | 1,223,532 | +0.28(+0.92%) |
Apr 12, 2006 | 30.89 | 31.00 | 30.29 | 30.73 | 2,050,556 | -0.16(-0.53%) |
Apr 11, 2006 | 31.40 | 31.59 | 30.47 | 30.89 | 2,175,211 | -0.49(-1.57%) |
Apr 10, 2006 | 32.09 | 32.18 | 31.27 | 31.38 | 2,818,006 | -0.58(-1.82%) |
Apr 07, 2006 | 31.92 | 31.97 | 31.37 | 31.97 | 1,960,126 | +0.19(+0.61%) |
Apr 06, 2006 | 32.10 | 32.10 | 31.41 | 31.77 | 1,861,348 | -0.33(-1.02%) |
Apr 05, 2006 | 32.56 | 32.80 | 31.73 | 32.10 | 2,449,988 | -0.43(-1.33%) |
Apr 04, 2006 | 31.92 | 32.68 | 31.70 | 32.53 | 3,828,557 | +0.63(+1.97%) |
Apr 03, 2006 | 31.50 | 32.27 | 31.50 | 31.91 | 3,447,665 | +0.75(+2.40%) |
Mar 31, 2006 | 31.47 | 31.73 | 31.00 | 31.16 | 4,459,854 | -0.18(-0.57%) |
Mar 30, 2006 | 31.51 | 31.98 | 31.27 | 31.34 | 4,390,829 | +0.04(+0.14%) |
Mar 29, 2006 | 30.04 | 32.00 | 29.82 | 31.29 | 14,958,858 | +2.69(+9.39%) |
Mar 28, 2006 | 29.86 | 29.86 | 28.28 | 28.61 | 9,016,880 | -1.22(-4.10%) |
Mar 27, 2006 | 30.23 | 30.23 | 29.64 | 29.83 | 2,360,512 | -0.48(-1.58%) |
Mar 24, 2006 | 30.16 | 30.55 | 29.97 | 30.31 | 2,090,252 | +0.33(+1.10%) |
Mar 23, 2006 | 30.71 | 30.73 | 29.88 | 29.98 | 2,466,586 | -0.66(-2.14%) |
Mar 22, 2006 | 30.80 | 30.86 | 29.92 | 30.64 | 4,305,139 | -0.24(-0.77%) |
Mar 21, 2006 | 31.88 | 31.98 | 30.62 | 30.88 | 3,134,859 | -1.07(-3.36%) |
Mar 20, 2006 | 32.53 | 32.71 | 31.80 | 31.95 | 2,075,634 | -0.33(-1.02%) |
Mar 17, 2006 | 32.03 | 32.31 | 31.38 | 32.28 | 2,923,222 | +0.45(+1.41%) |
Mar 16, 2006 | 32.10 | 32.15 | 31.73 | 31.83 | 2,131,363 | +0.27(+0.85%) |
Mar 15, 2006 | 31.50 | 31.98 | 31.28 | 31.56 | 2,323,377 | +0.13(+0.43%) |
Mar 14, 2006 | 31.01 | 31.55 | 30.73 | 31.43 | 3,097,958 | +0.43(+1.40%) |
Mar 13, 2006 | 31.47 | 31.62 | 30.88 | 31.00 | 2,160,678 | -0.25(-0.81%) |
Mar 10, 2006 | 30.77 | 31.44 | 30.65 | 31.25 | 2,530,153 | +0.54(+1.75%) |
Mar 09, 2006 | 31.73 | 31.91 | 30.67 | 30.71 | 4,021,592 | -1.08(-3.38%) |
Mar 08, 2006 | 32.46 | 32.50 | 30.35 | 31.79 | 9,548,710 | -0.73(-2.25%) |
Mar 07, 2006 | 33.37 | 33.44 | 31.74 | 32.52 | 6,434,509 | -0.97(-2.90%) |
Mar 06, 2006 | 34.30 | 34.37 | 33.30 | 33.49 | 3,122,334 | -0.67(-1.97%) |
Mar 03, 2006 | 33.65 | 34.37 | 33.59 | 34.16 | 3,252,138 | +0.46(+1.37%) |
Mar 02, 2006 | 32.91 | 33.80 | 32.77 | 33.70 | 4,335,303 | +0.82(+2.50%) |
Mar 01, 2006 | 32.58 | 32.91 | 32.28 | 32.88 | 4,394,448 | +0.45(+1.38%) |
Feb 28, 2006 | 31.73 | 32.49 | 31.71 | 32.43 | 7,559,431 | +0.70(+2.21%) |
Feb 27, 2006 | 30.86 | 32.10 | 30.76 | 31.73 | 4,506,291 | +0.99(+3.21%) |
Feb 24, 2006 | 29.97 | 30.74 | 29.89 | 30.74 | 3,022,860 | +0.82(+2.74%) |
Feb 23, 2006 | 29.70 | 30.10 | 29.64 | 29.92 | 3,310,521 | +0.34(+1.16%) |
Feb 22, 2006 | 29.65 | 29.70 | 29.14 | 29.58 | 3,167,010 | +0.00(+0.00%) |
Feb 21, 2006 | 29.71 | 29.73 | 29.06 | 29.58 | 2,441,995 | +0.01(+0.05%) |
Feb 17, 2006 | 29.28 | 29.85 | 29.26 | 29.56 | 2,800,796 | +0.12(+0.41%) |
Feb 16, 2006 | 29.34 | 29.44 | 29.19 | 29.44 | 2,499,270 | +0.15(+0.51%) |
Feb 15, 2006 | 29.22 | 29.83 | 29.10 | 29.29 | 3,224,370 | +0.10(+0.36%) |
Feb 14, 2006 | 29.09 | 29.26 | 28.86 | 29.19 | 2,142,285 | +0.13(+0.46%) |
Feb 13, 2006 | 29.37 | 29.43 | 28.97 | 29.06 | 1,376,421 | -0.37(-1.27%) |
Feb 10, 2006 | 29.71 | 29.76 | 29.00 | 29.43 | 2,347,550 | +0.10(+0.36%) |
Feb 09, 2006 | 29.40 | 30.10 | 29.26 | 29.32 | 1,894,969 | -0.12(-0.41%) |
Feb 08, 2006 | 29.23 | 29.46 | 28.74 | 29.44 | 2,005,422 | +0.60(+2.07%) |
Feb 07, 2006 | 29.34 | 29.94 | 28.83 | 28.85 | 2,916,113 | -0.58(-1.98%) |
Feb 06, 2006 | 30.04 | 30.04 | 28.79 | 29.43 | 2,476,007 | -0.58(-1.94%) |
Feb 03, 2006 | 29.83 | 30.12 | 29.59 | 30.01 | 2,787,944 | +0.24(+0.80%) |
Feb 02, 2006 | 30.34 | 30.50 | 29.49 | 29.77 | 3,071,358 | -0.67(-2.21%) |