Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.51 | 31.98 | 31.41 | 31.88 | 4,476,400 | +0.29(+0.92%) |
Jan 30, 2007 | 30.99 | 31.59 | 30.95 | 31.59 | 4,637,900 | +0.63(+2.03%) |
Jan 29, 2007 | 30.87 | 31.18 | 30.85 | 30.96 | 3,353,600 | +0.02(+0.06%) |
Jan 26, 2007 | 30.86 | 31.05 | 30.69 | 30.94 | 3,303,300 | +0.20(+0.65%) |
Jan 25, 2007 | 31.00 | 31.28 | 30.67 | 30.74 | 4,752,400 | -0.26(-0.84%) |
Jan 24, 2007 | 31.10 | 31.25 | 30.94 | 31.00 | 5,247,700 | +0.15(+0.49%) |
Jan 23, 2007 | 30.55 | 30.97 | 30.50 | 30.85 | 3,816,500 | +0.29(+0.95%) |
Jan 22, 2007 | 30.75 | 30.96 | 30.51 | 30.56 | 3,622,400 | -0.18(-0.59%) |
Jan 19, 2007 | 31.28 | 31.56 | 30.65 | 30.74 | 4,976,400 | -0.54(-1.73%) |
Jan 18, 2007 | 31.43 | 31.68 | 31.23 | 31.28 | 4,134,800 | -0.22(-0.70%) |
Jan 17, 2007 | 31.71 | 31.75 | 31.30 | 31.50 | 3,385,200 | -0.11(-0.35%) |
Jan 16, 2007 | 31.58 | 31.69 | 31.00 | 31.61 | 2,629,700 | -0.01(-0.03%) |
Jan 12, 2007 | 32.18 | 32.27 | 31.42 | 31.62 | 5,346,700 | -0.53(-1.65%) |
Jan 11, 2007 | 31.44 | 32.32 | 31.44 | 32.15 | 6,153,000 | +0.69(+2.19%) |
Jan 10, 2007 | 30.97 | 31.56 | 30.97 | 31.46 | 3,721,800 | +0.38(+1.22%) |
Jan 09, 2007 | 30.87 | 31.15 | 30.80 | 31.08 | 3,188,100 | +0.21(+0.68%) |
Jan 08, 2007 | 30.75 | 30.90 | 29.28 | 30.87 | 5,275,600 | +0.52(+1.71%) |
Jan 05, 2007 | 30.66 | 30.71 | 30.10 | 30.35 | 2,645,800 | -0.44(-1.43%) |
Jan 04, 2007 | 30.46 | 30.91 | 30.15 | 30.79 | 2,820,400 | +0.34(+1.12%) |
Jan 03, 2007 | 30.50 | 31.10 | 30.34 | 30.45 | 5,344,600 | +0.05(+0.16%) |
Dec 29, 2006 | 30.62 | 30.80 | 30.36 | 30.40 | 1,772,100 | -0.30(-0.98%) |
Dec 28, 2006 | 30.83 | 30.95 | 30.68 | 30.70 | 2,175,600 | -0.22(-0.71%) |
Dec 27, 2006 | 31.11 | 31.15 | 30.78 | 30.92 | 1,617,000 | +0.02(+0.06%) |
Dec 26, 2006 | 30.80 | 31.00 | 30.74 | 30.90 | 918,600 | +0.03(+0.10%) |
Dec 22, 2006 | 30.91 | 31.11 | 30.85 | 30.87 | 1,677,700 | -0.11(-0.36%) |
Dec 21, 2006 | 31.02 | 31.83 | 30.93 | 30.98 | 4,210,400 | -0.06(-0.19%) |
Dec 20, 2006 | 30.52 | 31.05 | 30.45 | 31.04 | 3,797,200 | +0.58(+1.90%) |
Dec 19, 2006 | 30.07 | 30.64 | 30.04 | 30.46 | 2,887,200 | +0.20(+0.66%) |
Dec 18, 2006 | 30.27 | 30.54 | 30.15 | 30.26 | 3,602,900 | -0.08(-0.26%) |
Dec 15, 2006 | 30.08 | 30.37 | 29.96 | 30.34 | 5,304,100 | +0.37(+1.23%) |
Dec 14, 2006 | 29.76 | 30.02 | 29.64 | 29.97 | 4,081,200 | +0.27(+0.91%) |
Dec 13, 2006 | 29.75 | 29.80 | 29.64 | 29.70 | 3,384,600 | +0.13(+0.44%) |
Dec 12, 2006 | 29.72 | 29.77 | 29.40 | 29.57 | 4,495,500 | -0.32(-1.07%) |
Dec 11, 2006 | 29.90 | 29.97 | 29.79 | 29.89 | 2,941,400 | -0.10(-0.33%) |
Dec 08, 2006 | 30.09 | 30.44 | 29.86 | 29.99 | 3,274,900 | -0.54(-1.77%) |
Dec 07, 2006 | 30.49 | 30.69 | 30.39 | 30.53 | 2,279,900 | +0.09(+0.30%) |
Dec 06, 2006 | 30.40 | 30.55 | 30.36 | 30.44 | 2,019,900 | +0.10(+0.33%) |
Dec 05, 2006 | 30.38 | 30.53 | 30.25 | 30.34 | 2,307,900 | -0.10(-0.33%) |
Dec 04, 2006 | 30.14 | 30.50 | 30.05 | 30.44 | 2,427,200 | +0.25(+0.83%) |
Dec 01, 2006 | 30.29 | 30.50 | 29.80 | 30.19 | 2,787,600 | -0.10(-0.33%) |
Nov 30, 2006 | 30.08 | 30.43 | 30.05 | 30.29 | 2,189,300 | +0.14(+0.46%) |
Nov 29, 2006 | 30.00 | 30.31 | 29.85 | 30.15 | 1,945,800 | +0.15(+0.50%) |
Nov 28, 2006 | 29.93 | 30.21 | 29.76 | 30.00 | 2,009,500 | -0.01(-0.03%) |
Nov 27, 2006 | 30.07 | 30.40 | 29.69 | 30.01 | 2,969,600 | -0.14(-0.46%) |
Nov 24, 2006 | 30.14 | 30.37 | 30.10 | 30.15 | 569,500 | -1651.19(-98.21%) |
Nov 22, 2006 | 1684 | 1684 | 1673 | 1681 | 120,092,800 | -2.67(-0.16%) |
Nov 21, 2006 | 1667 | 1685 | 1665 | 1684 | 145,485,792 | +1653.52(+5423.12%) |
Nov 20, 2006 | 29.98 | 30.58 | 29.98 | 30.49 | 3,371,400 | +0.34(+1.13%) |
Nov 17, 2006 | 30.19 | 30.42 | 30.00 | 30.15 | 3,225,000 | -0.18(-0.59%) |
Nov 16, 2006 | 30.08 | 30.50 | 29.95 | 30.33 | 3,702,300 | +0.43(+1.44%) |
Nov 15, 2006 | 29.93 | 30.70 | 29.71 | 29.90 | 7,071,400 | -0.03(-0.10%) |
Nov 14, 2006 | 29.67 | 30.00 | 29.20 | 29.93 | 3,466,500 | +0.19(+0.64%) |
Nov 13, 2006 | 29.50 | 29.83 | 29.24 | 29.74 | 2,264,800 | +0.10(+0.34%) |
Nov 10, 2006 | 29.49 | 29.64 | 29.35 | 29.64 | 3,052,900 | +0.29(+0.99%) |
Nov 09, 2006 | 29.35 | 29.67 | 29.19 | 29.35 | 2,280,200 | +0.01(+0.03%) |
Nov 08, 2006 | 28.93 | 29.50 | 28.85 | 29.34 | 2,744,100 | +0.42(+1.45%) |
Nov 07, 2006 | 29.00 | 29.22 | 28.91 | 28.92 | 2,191,500 | -0.07(-0.24%) |
Nov 06, 2006 | 28.98 | 29.19 | 28.83 | 28.99 | 3,398,200 | +0.03(+0.10%) |
Nov 03, 2006 | 29.34 | 29.46 | 28.93 | 28.96 | 2,231,500 | -0.38(-1.30%) |
Nov 02, 2006 | 29.20 | 29.37 | 29.06 | 29.34 | 2,290,000 | +0.14(+0.48%) |
Nov 01, 2006 | 29.50 | 29.79 | 29.07 | 29.20 | 3,701,300 | -0.23(-0.78%) |
Oct 31, 2006 | 29.37 | 29.48 | 29.11 | 29.43 | 2,721,000 | +0.16(+0.55%) |
Oct 30, 2006 | 29.18 | 29.39 | 29.04 | 29.27 | 2,123,300 | +0.09(+0.31%) |
Oct 27, 2006 | 29.15 | 29.45 | 29.07 | 29.18 | 2,210,200 | +1.35(+4.84%) |
Oct 26, 2006 | 27.77 | 27.96 | 27.26 | 27.83 | 1,288,800 | +0.34(+1.25%) |
Oct 25, 2006 | 27.98 | 28.14 | 27.13 | 27.49 | 1,282,800 | -0.63(-2.23%) |
Oct 24, 2006 | 27.82 | 28.32 | 27.78 | 28.12 | 1,128,700 | +0.10(+0.36%) |
Oct 23, 2006 | 27.73 | 28.04 | 27.55 | 28.02 | 566,300 | -1.34(-4.58%) |
Oct 20, 2006 | 29.66 | 29.66 | 29.08 | 29.36 | 3,373,300 | -0.25(-0.84%) |
Oct 19, 2006 | 29.42 | 29.66 | 29.34 | 29.61 | 3,262,200 | +0.01(+0.03%) |
Oct 18, 2006 | 29.60 | 29.76 | 29.51 | 29.60 | 5,795,200 | +0.02(+0.07%) |
Oct 17, 2006 | 29.32 | 29.62 | 29.30 | 29.58 | 2,823,200 | +0.02(+0.07%) |
Oct 16, 2006 | 29.13 | 29.70 | 29.12 | 29.56 | 4,311,700 | +0.43(+1.48%) |
Oct 13, 2006 | 28.70 | 29.14 | 28.64 | 29.13 | 4,260,300 | +0.37(+1.29%) |
Oct 12, 2006 | 28.40 | 28.84 | 28.39 | 28.76 | 4,581,500 | +0.46(+1.63%) |
Oct 11, 2006 | 28.27 | 28.49 | 28.18 | 28.30 | 4,140,300 | +0.01(+0.04%) |
Oct 10, 2006 | 27.84 | 28.29 | 27.76 | 28.29 | 3,349,200 | +0.36(+1.29%) |
Oct 09, 2006 | 27.78 | 28.00 | 27.76 | 27.93 | 2,731,800 | +0.00(+0.00%) |
Oct 06, 2006 | 28.02 | 28.08 | 27.92 | 27.93 | 3,169,400 | -0.22(-0.78%) |
Oct 05, 2006 | 28.07 | 28.32 | 28.04 | 28.15 | 2,466,300 | -0.07(-0.25%) |
Oct 04, 2006 | 27.91 | 28.30 | 27.85 | 28.22 | 2,636,600 | +0.11(+0.39%) |
Oct 03, 2006 | 27.85 | 28.20 | 27.70 | 28.11 | 2,450,100 | +0.14(+0.50%) |
Oct 02, 2006 | 27.99 | 28.24 | 27.84 | 27.97 | 2,629,300 | -0.02(-0.07%) |
Sep 29, 2006 | 27.95 | 28.07 | 27.85 | 27.99 | 2,464,100 | +0.05(+0.18%) |
Sep 28, 2006 | 27.55 | 28.06 | 27.50 | 27.94 | 3,787,400 | +0.35(+1.27%) |
Sep 27, 2006 | 27.66 | 27.84 | 27.47 | 27.59 | 3,085,900 | -0.06(-0.22%) |
Sep 26, 2006 | 27.35 | 27.75 | 27.21 | 27.65 | 4,608,500 | +0.36(+1.32%) |
Sep 25, 2006 | 27.17 | 27.50 | 26.79 | 27.29 | 3,582,500 | +0.23(+0.85%) |
Sep 22, 2006 | 27.11 | 27.11 | 26.76 | 27.06 | 3,975,400 | -0.05(-0.18%) |
Sep 21, 2006 | 27.04 | 27.43 | 26.99 | 27.11 | 2,899,300 | +0.08(+0.30%) |
Sep 20, 2006 | 26.90 | 27.08 | 26.81 | 27.03 | 3,391,700 | +0.20(+0.75%) |
Sep 19, 2006 | 26.66 | 26.87 | 26.53 | 26.83 | 2,256,100 | +0.17(+0.64%) |
Sep 18, 2006 | 26.45 | 26.71 | 26.41 | 26.66 | 2,399,500 | +0.15(+0.57%) |
Sep 15, 2006 | 26.40 | 26.57 | 26.26 | 26.51 | 3,634,900 | +0.14(+0.53%) |
Sep 14, 2006 | 26.47 | 26.60 | 26.28 | 26.37 | 2,465,900 | -0.23(-0.86%) |
Sep 13, 2006 | 26.45 | 26.65 | 26.41 | 26.60 | 2,188,200 | +0.17(+0.64%) |
Sep 12, 2006 | 26.40 | 26.49 | 26.13 | 26.43 | 2,681,200 | +0.10(+0.38%) |
Sep 11, 2006 | 26.15 | 26.48 | 26.14 | 26.33 | 2,386,000 | +0.12(+0.46%) |
Sep 08, 2006 | 26.29 | 26.32 | 26.18 | 26.21 | 2,430,800 | -0.03(-0.11%) |
Sep 07, 2006 | 26.49 | 26.59 | 26.18 | 26.24 | 4,370,700 | -0.25(-0.94%) |
Sep 06, 2006 | 26.23 | 26.63 | 26.23 | 26.49 | 2,432,400 | +0.13(+0.49%) |
Sep 05, 2006 | 26.38 | 26.48 | 26.24 | 26.36 | 2,369,300 | -0.02(-0.08%) |
Sep 01, 2006 | 26.33 | 26.59 | 26.26 | 26.38 | 2,224,500 | +0.23(+0.88%) |
Aug 31, 2006 | 25.92 | 26.25 | 25.83 | 26.15 | 3,264,600 | +0.20(+0.77%) |
Aug 30, 2006 | 26.09 | 26.12 | 25.95 | 25.95 | 2,187,300 | -0.03(-0.12%) |
Aug 29, 2006 | 26.08 | 26.08 | 25.94 | 25.98 | 2,305,600 | -0.09(-0.35%) |
Aug 28, 2006 | 26.01 | 26.20 | 26.01 | 26.07 | 2,124,800 | -0.02(-0.08%) |
Aug 25, 2006 | 25.90 | 26.20 | 25.90 | 26.09 | 2,984,600 | +0.16(+0.62%) |
Aug 24, 2006 | 26.33 | 26.45 | 25.90 | 25.93 | 2,055,200 | -0.26(-0.99%) |
Aug 23, 2006 | 26.03 | 26.31 | 26.03 | 26.19 | 1,642,900 | +0.11(+0.42%) |
Aug 22, 2006 | 26.23 | 26.38 | 26.05 | 26.08 | 2,328,000 | -0.13(-0.50%) |
Aug 21, 2006 | 26.28 | 26.45 | 26.20 | 26.21 | 1,869,100 | +1.24(+4.98%) |
Aug 18, 2006 | 25.93 | 25.94 | 24.97 | 24.97 | 1,685,900 | -0.73(-2.83%) |
Aug 17, 2006 | 24.98 | 26.05 | 24.98 | 25.69 | 599,700 | -0.79(-2.97%) |
Aug 16, 2006 | 25.92 | 26.56 | 25.89 | 26.48 | 3,354,200 | +0.56(+2.16%) |
Aug 15, 2006 | 25.84 | 25.95 | 25.64 | 25.92 | 2,722,700 | +0.35(+1.37%) |
Aug 14, 2006 | 25.51 | 26.09 | 25.51 | 25.57 | 1,975,900 | +0.06(+0.24%) |
Aug 11, 2006 | 25.37 | 25.64 | 25.36 | 25.51 | 2,043,800 | +0.04(+0.16%) |
Aug 10, 2006 | 25.52 | 25.67 | 25.31 | 25.47 | 3,513,300 | -0.18(-0.70%) |
Aug 09, 2006 | 25.40 | 25.90 | 25.40 | 25.65 | 4,125,800 | +0.25(+0.98%) |
Aug 08, 2006 | 25.56 | 25.56 | 25.32 | 25.40 | 4,178,200 | +0.00(+0.00%) |
Aug 07, 2006 | 25.59 | 25.79 | 25.40 | 25.40 | 2,342,800 | -0.25(-0.97%) |
Aug 04, 2006 | 26.00 | 26.10 | 25.53 | 25.65 | 3,086,800 | -0.30(-1.16%) |
Aug 03, 2006 | 25.95 | 26.26 | 25.75 | 25.95 | 5,358,100 | -0.41(-1.56%) |
Aug 02, 2006 | 26.02 | 26.41 | 25.95 | 26.36 | 4,068,200 | +0.41(+1.58%) |
Aug 01, 2006 | 26.00 | 26.14 | 25.94 | 25.95 | 2,231,300 | -0.14(-0.54%) |
Jul 31, 2006 | 26.15 | 26.30 | 25.91 | 26.09 | 2,575,100 | -0.14(-0.53%) |
Jul 28, 2006 | 26.05 | 26.28 | 25.95 | 26.23 | 2,694,900 | +0.37(+1.43%) |
Jul 27, 2006 | 25.74 | 26.03 | 25.66 | 25.86 | 2,627,300 | +0.22(+0.86%) |
Jul 26, 2006 | 25.75 | 26.00 | 25.64 | 25.64 | 4,474,700 | -0.26(-1.00%) |
Jul 25, 2006 | 25.43 | 26.17 | 25.30 | 25.90 | 2,890,900 | +0.36(+1.41%) |
Jul 24, 2006 | 25.23 | 25.68 | 25.11 | 25.54 | 2,628,700 | +0.31(+1.23%) |
Jul 21, 2006 | 25.40 | 25.46 | 25.00 | 25.23 | 3,819,700 | -0.03(-0.12%) |
Jul 20, 2006 | 25.55 | 25.61 | 24.97 | 25.26 | 3,078,300 | -0.54(-2.09%) |
Jul 19, 2006 | 25.63 | 25.87 | 25.53 | 25.80 | 3,195,400 | +0.27(+1.06%) |
Jul 18, 2006 | 25.88 | 25.99 | 25.30 | 25.53 | 3,761,300 | -0.42(-1.62%) |
Jul 17, 2006 | 25.78 | 26.07 | 25.69 | 25.95 | 2,923,500 | +0.09(+0.35%) |
Jul 14, 2006 | 26.53 | 26.65 | 25.85 | 25.86 | 3,393,900 | -0.81(-3.04%) |
Jul 13, 2006 | 27.07 | 27.19 | 26.51 | 26.67 | 2,378,400 | -0.51(-1.88%) |
Jul 12, 2006 | 27.52 | 27.56 | 27.07 | 27.18 | 1,737,200 | -0.34(-1.24%) |
Jul 11, 2006 | 27.58 | 27.60 | 27.13 | 27.52 | 1,983,400 | -0.04(-0.15%) |
Jul 10, 2006 | 27.38 | 27.65 | 27.38 | 27.56 | 2,157,900 | +0.19(+0.69%) |
Jul 07, 2006 | 27.55 | 27.63 | 27.34 | 27.37 | 1,984,400 | -0.29(-1.05%) |
Jul 06, 2006 | 27.55 | 27.78 | 27.54 | 27.66 | 2,109,500 | +0.11(+0.40%) |
Jul 05, 2006 | 27.27 | 27.62 | 27.25 | 27.55 | 2,894,200 | -0.06(-0.22%) |
Jul 03, 2006 | 27.50 | 27.65 | 27.43 | 27.61 | 810,100 | +0.11(+0.40%) |
Jun 30, 2006 | 27.36 | 27.59 | 27.20 | 27.50 | 2,410,000 | +0.22(+0.81%) |
Jun 29, 2006 | 26.93 | 27.50 | 26.90 | 27.28 | 3,583,400 | +0.46(+1.72%) |
Jun 28, 2006 | 26.77 | 26.95 | 26.77 | 26.82 | 2,260,800 | +0.05(+0.19%) |
Jun 27, 2006 | 26.92 | 27.08 | 26.76 | 26.77 | 2,189,300 | -0.19(-0.70%) |
Jun 26, 2006 | 26.83 | 26.97 | 26.70 | 26.96 | 2,312,400 | +0.18(+0.67%) |
Jun 23, 2006 | 26.42 | 27.18 | 26.42 | 26.78 | 1,654,300 | +0.18(+0.68%) |
Jun 22, 2006 | 26.62 | 26.67 | 26.51 | 26.60 | 2,836,400 | -0.09(-0.34%) |
Jun 21, 2006 | 26.60 | 27.00 | 26.60 | 26.69 | 4,036,200 | +0.12(+0.45%) |
Jun 20, 2006 | 26.68 | 26.77 | 26.54 | 26.57 | 3,796,100 | -0.11(-0.41%) |
Jun 19, 2006 | 26.98 | 27.15 | 26.63 | 26.68 | 3,458,500 | -0.19(-0.71%) |
Jun 16, 2006 | 26.97 | 27.05 | 26.60 | 26.87 | 5,274,000 | -0.28(-1.03%) |
Jun 15, 2006 | 26.68 | 27.20 | 26.55 | 27.15 | 3,723,800 | +0.56(+2.11%) |
Jun 14, 2006 | 26.50 | 26.75 | 26.50 | 26.59 | 2,713,300 | +0.09(+0.34%) |
Jun 13, 2006 | 26.46 | 26.80 | 26.39 | 26.50 | 3,395,200 | -0.08(-0.30%) |
Jun 12, 2006 | 26.76 | 27.00 | 26.55 | 26.58 | 2,341,400 | -0.11(-0.41%) |
Jun 09, 2006 | 26.95 | 27.03 | 26.61 | 26.69 | 2,376,300 | -0.26(-0.96%) |
Jun 08, 2006 | 27.07 | 27.14 | 26.42 | 26.95 | 3,464,700 | -0.09(-0.33%) |
Jun 07, 2006 | 27.36 | 27.40 | 26.98 | 27.04 | 2,938,700 | -0.34(-1.24%) |
Jun 06, 2006 | 27.39 | 27.59 | 26.75 | 27.38 | 3,760,700 | +0.08(+0.29%) |
Jun 05, 2006 | 27.35 | 27.51 | 27.26 | 27.30 | 2,317,400 | -0.20(-0.73%) |
Jun 02, 2006 | 27.64 | 27.77 | 27.32 | 27.50 | 2,245,800 | -0.24(-0.87%) |
Jun 01, 2006 | 27.11 | 27.88 | 27.11 | 27.74 | 2,475,000 | +0.63(+2.32%) |
May 31, 2006 | 27.26 | 27.26 | 26.97 | 27.11 | 3,427,300 | +0.05(+0.18%) |
May 30, 2006 | 27.36 | 27.39 | 27.01 | 27.06 | 1,889,200 | -0.40(-1.46%) |
May 26, 2006 | 27.37 | 27.47 | 27.16 | 27.46 | 1,625,900 | -0.33(-1.18%) |
May 25, 2006 | 27.42 | 27.82 | 27.19 | 27.79 | 755,400 | +0.72(+2.65%) |
May 24, 2006 | 26.72 | 27.27 | 26.52 | 27.07 | 4,528,900 | +0.35(+1.31%) |
May 23, 2006 | 27.30 | 27.42 | 26.71 | 26.72 | 2,289,800 | -0.43(-1.58%) |
May 22, 2006 | 27.05 | 27.33 | 26.95 | 27.15 | 2,749,100 | -0.03(-0.11%) |
May 19, 2006 | 27.03 | 27.44 | 26.95 | 27.18 | 3,272,300 | +0.27(+1.00%) |
May 18, 2006 | 26.94 | 27.25 | 26.91 | 26.91 | 2,693,300 | -0.03(-0.11%) |
May 17, 2006 | 26.92 | 27.27 | 26.77 | 26.94 | 3,318,900 | -0.23(-0.85%) |
May 16, 2006 | 27.48 | 27.61 | 27.17 | 27.17 | 2,870,300 | -0.48(-1.74%) |
May 15, 2006 | 27.01 | 27.69 | 26.99 | 27.65 | 3,326,100 | +0.37(+1.36%) |
May 12, 2006 | 27.46 | 27.56 | 27.21 | 27.28 | 2,005,600 | -0.18(-0.66%) |
May 11, 2006 | 27.65 | 27.73 | 27.25 | 27.46 | 2,489,300 | -0.37(-1.33%) |
May 10, 2006 | 27.71 | 27.98 | 27.46 | 27.83 | 2,273,500 | -0.07(-0.25%) |
May 09, 2006 | 27.94 | 28.17 | 27.76 | 27.90 | 2,598,100 | -0.34(-1.20%) |
May 08, 2006 | 28.32 | 28.47 | 28.04 | 28.24 | 3,130,900 | -0.26(-0.91%) |
May 05, 2006 | 28.18 | 28.70 | 27.76 | 28.50 | 4,241,200 | +0.58(+2.08%) |
May 04, 2006 | 27.17 | 28.29 | 27.17 | 27.92 | 8,388,100 | +0.98(+3.64%) |
May 03, 2006 | 26.93 | 27.24 | 26.90 | 26.94 | 4,105,000 | +0.01(+0.04%) |
May 02, 2006 | 26.62 | 27.06 | 26.58 | 26.93 | 2,549,700 | +0.31(+1.16%) |
May 01, 2006 | 26.52 | 26.80 | 26.48 | 26.62 | 2,850,400 | +0.27(+1.02%) |
Apr 28, 2006 | 26.30 | 26.60 | 26.06 | 26.35 | 2,827,200 | +0.01(+0.04%) |
Apr 27, 2006 | 26.35 | 26.58 | 26.22 | 26.34 | 2,117,100 | -0.11(-0.42%) |
Apr 26, 2006 | 26.20 | 26.62 | 26.20 | 26.45 | 3,161,100 | +0.04(+0.15%) |
Apr 25, 2006 | 26.54 | 26.60 | 26.31 | 26.41 | 1,801,600 | -0.14(-0.53%) |
Apr 24, 2006 | 26.56 | 26.84 | 26.39 | 26.55 | 1,747,400 | -0.10(-0.38%) |
Apr 21, 2006 | 26.24 | 27.03 | 26.15 | 26.65 | 3,829,200 | +0.60(+2.30%) |
Apr 20, 2006 | 26.19 | 26.33 | 26.00 | 26.05 | 2,356,600 | -0.19(-0.72%) |
Apr 19, 2006 | 26.55 | 26.63 | 26.14 | 26.24 | 3,069,800 | -0.39(-1.46%) |
Apr 18, 2006 | 25.92 | 26.76 | 25.78 | 26.63 | 3,329,100 | +0.70(+2.70%) |
Apr 17, 2006 | 26.01 | 26.20 | 25.78 | 25.93 | 3,200,000 | -0.08(-0.31%) |
Apr 13, 2006 | 25.59 | 26.15 | 25.59 | 26.01 | 2,995,800 | -0.08(-0.31%) |
Apr 12, 2006 | 25.74 | 26.25 | 25.70 | 26.09 | 4,853,600 | +0.31(+1.20%) |
Apr 11, 2006 | 26.05 | 26.10 | 25.53 | 25.78 | 3,093,900 | +0.31(+1.23%) |
Apr 10, 2006 | 25.77 | 25.80 | 25.43 | 25.47 | 1,407,900 | -0.61(-2.35%) |
Apr 07, 2006 | 26.50 | 26.59 | 26.00 | 26.08 | 3,832,400 | -0.44(-1.66%) |
Apr 06, 2006 | 26.60 | 26.73 | 26.48 | 26.52 | 3,273,500 | -0.19(-0.71%) |
Apr 05, 2006 | 26.87 | 26.95 | 26.27 | 26.71 | 5,176,400 | -0.14(-0.52%) |
Apr 04, 2006 | 26.62 | 26.91 | 26.53 | 26.85 | 3,640,000 | +0.13(+0.49%) |
Apr 03, 2006 | 26.94 | 27.09 | 26.71 | 26.72 | 4,635,300 | -0.16(-0.60%) |
Mar 31, 2006 | 27.31 | 27.50 | 26.84 | 26.88 | 5,287,000 | -0.43(-1.57%) |
Mar 30, 2006 | 27.24 | 27.43 | 26.99 | 27.31 | 6,512,400 | -0.03(-0.11%) |
Mar 29, 2006 | 27.26 | 27.54 | 27.26 | 27.34 | 3,644,200 | +0.09(+0.33%) |
Mar 28, 2006 | 27.25 | 27.47 | 27.24 | 27.25 | 3,284,500 | +1.62(+6.31%) |
Mar 27, 2006 | 25.56 | 25.70 | 25.43 | 25.63 | 734,700 | -1.70(-6.21%) |
Mar 24, 2006 | 27.32 | 27.40 | 27.16 | 27.33 | 1,865,500 | +0.01(+0.04%) |
Mar 23, 2006 | 27.11 | 27.39 | 27.06 | 27.32 | 3,341,600 | +0.15(+0.55%) |
Mar 22, 2006 | 27.22 | 27.22 | 26.96 | 27.17 | 3,083,600 | +0.26(+0.97%) |
Mar 21, 2006 | 27.15 | 27.23 | 26.83 | 26.91 | 3,553,400 | -0.18(-0.66%) |
Mar 20, 2006 | 26.80 | 27.24 | 26.75 | 27.09 | 4,850,300 | +0.26(+0.97%) |
Mar 17, 2006 | 26.50 | 26.84 | 26.46 | 26.83 | 4,673,900 | +0.29(+1.09%) |
Mar 16, 2006 | 26.50 | 26.77 | 26.41 | 26.54 | 3,658,700 | +0.14(+0.53%) |
Mar 15, 2006 | 26.35 | 26.49 | 26.29 | 26.40 | 3,776,000 | -0.11(-0.41%) |
Mar 14, 2006 | 26.25 | 26.58 | 26.11 | 26.51 | 3,321,500 | +0.20(+0.76%) |
Mar 13, 2006 | 26.20 | 26.53 | 26.08 | 26.31 | 3,297,800 | +0.12(+0.46%) |
Mar 10, 2006 | 25.86 | 26.30 | 25.81 | 26.19 | 3,978,300 | +0.33(+1.28%) |
Mar 09, 2006 | 25.79 | 25.96 | 25.69 | 25.86 | 4,812,900 | +0.09(+0.35%) |
Mar 08, 2006 | 25.71 | 25.77 | 25.56 | 25.77 | 6,357,300 | -0.02(-0.08%) |
Mar 07, 2006 | 25.74 | 25.87 | 25.71 | 25.79 | 4,642,800 | +0.05(+0.19%) |
Mar 06, 2006 | 25.82 | 25.97 | 25.72 | 25.74 | 3,331,700 | -0.01(-0.04%) |
Mar 03, 2006 | 25.62 | 25.99 | 25.62 | 25.75 | 3,401,100 | -0.17(-0.66%) |
Mar 02, 2006 | 25.61 | 25.93 | 25.50 | 25.92 | 4,687,800 | +0.09(+0.35%) |
Mar 01, 2006 | 25.73 | 26.06 | 25.68 | 25.83 | 3,220,500 | +0.04(+0.16%) |
Feb 28, 2006 | 25.92 | 26.05 | 25.71 | 25.79 | 3,794,700 | -0.37(-1.41%) |
Feb 27, 2006 | 25.65 | 26.28 | 25.65 | 26.16 | 5,856,300 | +0.39(+1.51%) |
Feb 24, 2006 | 25.66 | 25.93 | 25.61 | 25.77 | 3,756,800 | +0.16(+0.62%) |
Feb 23, 2006 | 25.58 | 25.68 | 25.44 | 25.61 | 3,009,600 | +0.11(+0.43%) |
Feb 22, 2006 | 25.54 | 25.64 | 25.36 | 25.50 | 5,683,100 | -0.04(-0.16%) |
Feb 21, 2006 | 25.80 | 25.92 | 25.42 | 25.54 | 4,808,300 | -0.31(-1.20%) |
Feb 17, 2006 | 25.59 | 25.95 | 25.52 | 25.85 | 4,477,500 | +0.22(+0.86%) |
Feb 16, 2006 | 25.40 | 25.63 | 25.29 | 25.63 | 4,658,300 | +0.29(+1.14%) |
Feb 15, 2006 | 25.32 | 25.49 | 25.14 | 25.34 | 5,111,100 | -0.02(-0.08%) |
Feb 14, 2006 | 25.25 | 25.50 | 25.12 | 25.36 | 3,837,500 | +0.19(+0.75%) |
Feb 13, 2006 | 25.50 | 25.64 | 25.12 | 25.17 | 2,541,700 | -0.29(-1.14%) |
Feb 10, 2006 | 25.29 | 25.55 | 25.14 | 25.46 | 2,677,300 | +0.07(+0.28%) |
Feb 09, 2006 | 25.05 | 25.59 | 25.05 | 25.39 | 5,614,900 | +0.11(+0.44%) |
Feb 08, 2006 | 25.14 | 25.60 | 25.01 | 25.28 | 5,776,500 | +0.17(+0.68%) |
Feb 07, 2006 | 25.10 | 25.40 | 25.06 | 25.11 | 6,188,600 | +0.00(+0.00%) |
Feb 06, 2006 | 25.24 | 25.30 | 25.09 | 25.11 | 8,582,400 | +0.09(+0.36%) |
Feb 03, 2006 | 24.80 | 25.19 | 24.79 | 25.02 | 11,097,100 | +0.22(+0.89%) |
Feb 02, 2006 | 26.00 | 26.00 | 24.65 | 24.80 | 34,240,500 | -1.30(-4.98%) |