Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.13 | 34.40 | 33.65 | 33.81 | 2,876,631 | -0.45(-1.32%) |
Nov 29, 2006 | 34.00 | 34.44 | 33.99 | 34.27 | 2,039,818 | +0.37(+1.08%) |
Nov 28, 2006 | 33.99 | 34.15 | 33.78 | 33.90 | 2,474,171 | -0.17(-0.51%) |
Nov 27, 2006 | 34.25 | 34.35 | 33.82 | 34.07 | 2,268,497 | -0.15(-0.43%) |
Nov 24, 2006 | 33.91 | 34.47 | 33.89 | 34.22 | 1,176,149 | -0.13(-0.38%) |
Nov 22, 2006 | 34.74 | 34.79 | 34.15 | 34.35 | 2,432,874 | -0.44(-1.28%) |
Nov 21, 2006 | 34.78 | 34.89 | 34.54 | 34.80 | 2,865,817 | +0.06(+0.18%) |
Nov 20, 2006 | 35.34 | 35.35 | 34.48 | 34.74 | 2,906,056 | -0.60(-1.70%) |
Nov 17, 2006 | 35.75 | 35.86 | 35.07 | 35.34 | 2,470,509 | -0.50(-1.39%) |
Nov 16, 2006 | 35.92 | 36.05 | 35.11 | 35.83 | 3,092,254 | -0.12(-0.34%) |
Nov 15, 2006 | 35.01 | 36.20 | 34.88 | 35.96 | 5,189,418 | +0.43(+1.20%) |
Nov 14, 2006 | 34.61 | 35.56 | 33.36 | 35.53 | 3,260,309 | +1.01(+2.93%) |
Nov 13, 2006 | 34.94 | 35.02 | 34.28 | 34.52 | 1,884,615 | -0.35(-1.00%) |
Nov 10, 2006 | 34.43 | 34.96 | 34.21 | 34.87 | 1,803,176 | +0.64(+1.86%) |
Nov 09, 2006 | 34.52 | 34.63 | 34.06 | 34.23 | 1,690,125 | -0.37(-1.06%) |
Nov 08, 2006 | 34.15 | 34.70 | 34.00 | 34.60 | 2,081,743 | +0.35(+1.02%) |
Nov 07, 2006 | 34.15 | 34.60 | 33.79 | 34.25 | 1,533,079 | +0.05(+0.15%) |
Nov 06, 2006 | 33.62 | 34.34 | 33.62 | 34.20 | 1,565,131 | +0.58(+1.71%) |
Nov 03, 2006 | 33.93 | 34.07 | 33.14 | 33.62 | 1,899,639 | -0.21(-0.62%) |
Nov 02, 2006 | 33.72 | 34.12 | 33.67 | 33.83 | 3,372,040 | -0.42(-1.22%) |
Nov 01, 2006 | 35.18 | 35.23 | 34.06 | 34.25 | 2,595,995 | -0.88(-2.51%) |
Oct 31, 2006 | 34.99 | 35.33 | 34.70 | 35.13 | 2,430,944 | +0.12(+0.35%) |
Oct 30, 2006 | 34.57 | 35.08 | 34.54 | 35.01 | 2,022,408 | +0.39(+1.13%) |
Oct 27, 2006 | 34.99 | 35.21 | 34.47 | 34.61 | 2,455,715 | -0.53(-1.51%) |
Oct 26, 2006 | 34.47 | 35.23 | 34.25 | 35.15 | 3,080,007 | +0.62(+1.79%) |
Oct 25, 2006 | 34.30 | 34.75 | 34.13 | 34.53 | 4,353,024 | +0.12(+0.35%) |
Oct 24, 2006 | 34.60 | 34.92 | 34.25 | 34.40 | 2,992,239 | -0.46(-1.33%) |
Oct 23, 2006 | 33.71 | 34.88 | 33.71 | 34.87 | 2,899,307 | +0.95(+2.80%) |
Oct 20, 2006 | 34.18 | 34.19 | 33.82 | 33.92 | 2,235,399 | -0.14(-0.41%) |
Oct 19, 2006 | 33.80 | 34.34 | 33.71 | 34.06 | 3,091,624 | -0.08(-0.23%) |
Oct 18, 2006 | 33.58 | 34.22 | 33.47 | 34.13 | 3,208,319 | +0.95(+2.86%) |
Oct 17, 2006 | 33.35 | 33.64 | 33.05 | 33.18 | 2,000,206 | -0.27(-0.81%) |
Oct 16, 2006 | 33.38 | 33.89 | 33.04 | 33.45 | 3,268,141 | +0.02(+0.05%) |
Oct 13, 2006 | 33.99 | 34.02 | 33.37 | 33.44 | 4,056,416 | -0.51(-1.52%) |
Oct 12, 2006 | 34.09 | 34.53 | 33.91 | 33.95 | 5,672,092 | -0.19(-0.56%) |
Oct 11, 2006 | 34.65 | 34.81 | 33.81 | 34.14 | 3,530,297 | -0.67(-1.93%) |
Oct 10, 2006 | 34.89 | 35.10 | 34.48 | 34.81 | 2,463,146 | -0.05(-0.15%) |
Oct 09, 2006 | 34.35 | 34.97 | 34.15 | 34.87 | 1,942,184 | +0.40(+1.16%) |
Oct 06, 2006 | 34.83 | 34.83 | 34.35 | 34.47 | 2,853,568 | -0.37(-1.05%) |
Oct 05, 2006 | 34.98 | 35.03 | 34.37 | 34.83 | 3,121,370 | -0.22(-0.62%) |
Oct 04, 2006 | 34.34 | 35.08 | 33.94 | 35.05 | 4,637,806 | +0.63(+1.82%) |
Oct 03, 2006 | 33.55 | 34.50 | 33.38 | 34.42 | 3,858,163 | +0.79(+2.36%) |
Oct 02, 2006 | 33.32 | 34.10 | 33.26 | 33.63 | 2,899,594 | +0.27(+0.81%) |
Sep 29, 2006 | 33.68 | 33.86 | 33.32 | 33.36 | 1,670,730 | -0.47(-1.39%) |
Sep 28, 2006 | 33.82 | 34.13 | 33.37 | 33.83 | 2,747,275 | +0.07(+0.21%) |
Sep 27, 2006 | 34.14 | 34.49 | 33.66 | 33.76 | 3,500,555 | -0.43(-1.25%) |
Sep 26, 2006 | 33.90 | 34.33 | 33.75 | 34.19 | 5,605,638 | +0.24(+0.72%) |
Sep 25, 2006 | 33.49 | 33.94 | 32.95 | 33.94 | 5,738,504 | +0.46(+1.38%) |
Sep 22, 2006 | 33.39 | 33.55 | 32.79 | 33.48 | 5,063,666 | -0.01(-0.03%) |
Sep 21, 2006 | 32.22 | 33.62 | 32.16 | 33.49 | 10,315,091 | +1.11(+3.42%) |
Sep 20, 2006 | 32.32 | 32.57 | 31.98 | 32.38 | 7,733,958 | +0.21(+0.65%) |
Sep 19, 2006 | 32.52 | 32.63 | 32.00 | 32.17 | 4,875,793 | -0.36(-1.10%) |
Sep 18, 2006 | 32.50 | 32.82 | 32.43 | 32.53 | 3,576,589 | +0.00(+0.00%) |
Sep 15, 2006 | 32.70 | 32.72 | 32.21 | 32.53 | 8,584,615 | +0.16(+0.48%) |
Sep 14, 2006 | 31.79 | 32.47 | 31.79 | 32.37 | 8,040,422 | +0.41(+1.28%) |
Sep 13, 2006 | 31.68 | 31.96 | 31.43 | 31.96 | 3,462,437 | +0.10(+0.30%) |
Sep 12, 2006 | 31.25 | 31.94 | 31.12 | 31.87 | 6,227,601 | +0.53(+1.70%) |
Sep 11, 2006 | 29.65 | 31.48 | 29.50 | 31.34 | 6,983,690 | +1.60(+5.36%) |
Sep 08, 2006 | 29.43 | 29.86 | 29.33 | 29.74 | 1,799,193 | +0.27(+0.92%) |
Sep 07, 2006 | 29.31 | 29.80 | 29.21 | 29.47 | 2,593,108 | +0.08(+0.27%) |
Sep 06, 2006 | 29.84 | 29.97 | 29.30 | 29.39 | 3,663,577 | -0.66(-2.21%) |
Sep 05, 2006 | 29.77 | 30.18 | 29.66 | 30.05 | 2,349,101 | +0.19(+0.64%) |
Sep 01, 2006 | 29.47 | 30.27 | 29.43 | 29.86 | 3,292,201 | +0.45(+1.54%) |
Aug 31, 2006 | 29.40 | 29.57 | 29.03 | 29.41 | 2,702,981 | +0.13(+0.45%) |
Aug 30, 2006 | 28.99 | 29.37 | 28.73 | 29.28 | 2,371,673 | +0.17(+0.57%) |
Aug 29, 2006 | 29.08 | 29.19 | 28.64 | 29.11 | 3,419,168 | +0.09(+0.30%) |
Aug 28, 2006 | 28.74 | 29.25 | 28.73 | 29.03 | 2,740,003 | +0.24(+0.85%) |
Aug 25, 2006 | 29.21 | 29.29 | 28.73 | 28.78 | 3,721,026 | -0.46(-1.58%) |
Aug 24, 2006 | 29.54 | 29.93 | 28.75 | 29.24 | 7,024,653 | -1.01(-3.34%) |
Aug 23, 2006 | 30.75 | 30.82 | 30.11 | 30.25 | 3,014,044 | -0.51(-1.64%) |
Aug 22, 2006 | 30.82 | 30.95 | 30.60 | 30.76 | 1,922,271 | +0.00(+0.00%) |
Aug 21, 2006 | 31.00 | 31.03 | 30.64 | 30.76 | 2,548,568 | -0.31(-1.01%) |
Aug 18, 2006 | 31.76 | 31.79 | 31.07 | 31.07 | 2,932,168 | -0.58(-1.82%) |
Aug 17, 2006 | 30.96 | 31.78 | 30.96 | 31.65 | 2,505,548 | +0.47(+1.51%) |
Aug 16, 2006 | 31.00 | 31.21 | 30.48 | 31.18 | 2,699,744 | +0.38(+1.25%) |
Aug 15, 2006 | 30.61 | 31.00 | 30.47 | 30.80 | 2,211,244 | +0.44(+1.47%) |
Aug 14, 2006 | 30.64 | 31.02 | 30.34 | 30.35 | 2,302,949 | +0.06(+0.20%) |
Aug 11, 2006 | 30.47 | 30.63 | 30.00 | 30.29 | 2,272,577 | -0.24(-0.80%) |
Aug 10, 2006 | 29.72 | 30.56 | 29.70 | 30.53 | 2,677,259 | +0.75(+2.52%) |
Aug 09, 2006 | 30.11 | 30.33 | 29.73 | 29.78 | 3,021,051 | -0.17(-0.55%) |
Aug 08, 2006 | 30.51 | 30.52 | 29.83 | 29.95 | 2,270,331 | -0.38(-1.26%) |
Aug 07, 2006 | 30.44 | 30.67 | 30.09 | 30.33 | 2,394,452 | -0.03(-0.09%) |
Aug 04, 2006 | 30.52 | 30.94 | 30.11 | 30.36 | 2,404,786 | +0.08(+0.26%) |
Aug 03, 2006 | 29.37 | 30.52 | 29.31 | 30.28 | 3,542,822 | +0.85(+2.87%) |
Aug 02, 2006 | 28.82 | 29.51 | 28.64 | 29.43 | 2,562,393 | +0.47(+1.63%) |
Aug 01, 2006 | 29.03 | 29.03 | 28.75 | 28.96 | 3,693,837 | -0.23(-0.78%) |
Jul 31, 2006 | 29.40 | 29.71 | 29.16 | 29.19 | 3,267,292 | -0.26(-0.89%) |
Jul 28, 2006 | 29.59 | 29.64 | 29.24 | 29.45 | 2,782,023 | +0.17(+0.57%) |
Jul 27, 2006 | 29.29 | 29.70 | 29.16 | 29.29 | 4,436,351 | +0.05(+0.18%) |
Jul 26, 2006 | 29.43 | 29.64 | 29.18 | 29.23 | 4,051,973 | +0.09(+0.30%) |
Jul 25, 2006 | 28.68 | 29.26 | 28.65 | 29.15 | 5,512,593 | +0.37(+1.30%) |
Jul 24, 2006 | 28.48 | 28.98 | 28.46 | 28.77 | 9,588,667 | +0.33(+1.16%) |
Jul 21, 2006 | 28.90 | 29.05 | 28.38 | 28.44 | 9,526,578 | -0.24(-0.85%) |
Jul 20, 2006 | 27.68 | 29.21 | 27.61 | 28.69 | 7,056,820 | +0.90(+3.23%) |
Jul 19, 2006 | 27.48 | 28.07 | 27.42 | 27.79 | 3,812,098 | +0.35(+1.27%) |
Jul 18, 2006 | 27.34 | 27.46 | 26.96 | 27.44 | 4,926,883 | +0.04(+0.16%) |
Jul 17, 2006 | 27.71 | 27.84 | 27.35 | 27.39 | 3,608,580 | -0.28(-1.01%) |
Jul 14, 2006 | 27.90 | 28.04 | 27.60 | 27.67 | 4,300,218 | -0.42(-1.49%) |
Jul 13, 2006 | 27.87 | 28.11 | 27.82 | 28.09 | 4,348,614 | +0.01(+0.03%) |
Jul 12, 2006 | 28.02 | 28.17 | 27.85 | 28.08 | 6,099,294 | -0.16(-0.56%) |
Jul 11, 2006 | 28.08 | 28.36 | 27.77 | 28.24 | 4,931,177 | -0.05(-0.19%) |
Jul 10, 2006 | 28.24 | 28.55 | 28.15 | 28.29 | 2,777,603 | +0.09(+0.31%) |
Jul 07, 2006 | 28.04 | 28.32 | 27.75 | 28.21 | 5,050,099 | +0.03(+0.09%) |
Jul 06, 2006 | 28.56 | 28.56 | 28.06 | 28.18 | 6,431,251 | -0.42(-1.46%) |
Jul 05, 2006 | 28.66 | 28.80 | 28.48 | 28.60 | 8,711,564 | -0.45(-1.56%) |
Jul 03, 2006 | 29.39 | 29.39 | 28.82 | 29.05 | 3,107,652 | +0.13(+0.45%) |
Jun 30, 2006 | 29.50 | 29.77 | 28.89 | 28.92 | 5,054,037 | -0.32(-1.10%) |
Jun 29, 2006 | 28.80 | 29.27 | 28.60 | 29.24 | 5,249,987 | +0.42(+1.45%) |
Jun 28, 2006 | 29.00 | 29.19 | 28.59 | 28.82 | 6,121,467 | -0.13(-0.45%) |
Jun 27, 2006 | 29.73 | 29.84 | 28.90 | 28.96 | 7,873,121 | -0.84(-2.81%) |
Jun 26, 2006 | 29.82 | 30.04 | 29.73 | 29.79 | 6,121,888 | -0.05(-0.18%) |
Jun 23, 2006 | 30.26 | 30.40 | 29.62 | 29.84 | 8,480,814 | -0.42(-1.38%) |
Jun 22, 2006 | 30.43 | 30.95 | 30.09 | 30.26 | 17,318,796 | -1.93(-5.99%) |
Jun 21, 2006 | 31.95 | 32.61 | 31.95 | 32.19 | 4,543,602 | +0.28(+0.87%) |
Jun 20, 2006 | 31.66 | 32.28 | 31.66 | 31.91 | 3,085,770 | +0.20(+0.63%) |
Jun 19, 2006 | 32.17 | 32.39 | 31.66 | 31.71 | 4,136,644 | -0.09(-0.27%) |
Jun 16, 2006 | 31.69 | 32.19 | 31.53 | 31.80 | 4,690,068 | +0.11(+0.36%) |
Jun 15, 2006 | 30.71 | 31.81 | 30.59 | 31.68 | 3,712,041 | +1.18(+3.86%) |
Jun 14, 2006 | 30.06 | 30.55 | 29.98 | 30.51 | 2,715,983 | +0.35(+1.16%) |
Jun 13, 2006 | 30.22 | 30.52 | 30.01 | 30.16 | 3,667,412 | -0.14(-0.46%) |
Jun 12, 2006 | 30.64 | 30.91 | 30.24 | 30.30 | 2,303,561 | -0.49(-1.59%) |
Jun 09, 2006 | 30.86 | 31.15 | 30.47 | 30.79 | 2,476,035 | -0.18(-0.59%) |
Jun 08, 2006 | 30.73 | 31.13 | 30.45 | 30.97 | 3,645,173 | +0.21(+0.68%) |
Jun 07, 2006 | 31.06 | 31.64 | 30.71 | 30.76 | 3,354,905 | -0.21(-0.68%) |
Jun 06, 2006 | 30.83 | 31.11 | 30.43 | 30.97 | 3,375,975 | +0.15(+0.48%) |
Jun 05, 2006 | 31.36 | 31.41 | 30.78 | 30.82 | 2,229,082 | -0.73(-2.32%) |
Jun 02, 2006 | 31.45 | 31.70 | 31.22 | 31.55 | 2,459,608 | +0.01(+0.03%) |
Jun 01, 2006 | 30.75 | 31.59 | 30.70 | 31.54 | 4,017,255 | +0.88(+2.87%) |
May 31, 2006 | 30.25 | 30.91 | 30.21 | 30.66 | 5,073,414 | +0.37(+1.24%) |
May 30, 2006 | 30.73 | 30.73 | 30.24 | 30.29 | 6,380,445 | -0.42(-1.36%) |
May 26, 2006 | 30.73 | 30.80 | 30.50 | 30.71 | 4,965,979 | -0.02(-0.06%) |
May 25, 2006 | 31.17 | 31.23 | 30.44 | 30.73 | 5,028,898 | -0.41(-1.32%) |
May 24, 2006 | 30.95 | 31.23 | 30.56 | 31.14 | 4,451,989 | +0.18(+0.59%) |
May 23, 2006 | 31.49 | 31.58 | 30.92 | 30.95 | 3,542,064 | -0.42(-1.33%) |
May 22, 2006 | 31.04 | 31.61 | 31.00 | 31.37 | 2,938,595 | -0.10(-0.33%) |
May 19, 2006 | 31.32 | 31.64 | 31.05 | 31.48 | 4,901,771 | +0.06(+0.19%) |
May 18, 2006 | 31.60 | 31.75 | 31.23 | 31.41 | 3,517,924 | -0.18(-0.58%) |
May 17, 2006 | 32.22 | 32.41 | 31.50 | 31.60 | 4,194,247 | -0.77(-2.37%) |
May 16, 2006 | 32.56 | 32.70 | 32.24 | 32.36 | 2,425,857 | -0.40(-1.22%) |
May 15, 2006 | 32.25 | 32.92 | 32.13 | 32.77 | 5,847,163 | +0.28(+0.86%) |
May 12, 2006 | 32.69 | 32.87 | 32.07 | 32.49 | 5,866,401 | -0.53(-1.61%) |
May 11, 2006 | 33.59 | 33.59 | 32.76 | 33.02 | 2,671,996 | -0.57(-1.69%) |
May 10, 2006 | 33.42 | 33.72 | 33.38 | 33.59 | 2,394,720 | +0.04(+0.13%) |
May 09, 2006 | 33.38 | 33.69 | 33.17 | 33.54 | 1,951,658 | +0.13(+0.39%) |
May 08, 2006 | 33.42 | 33.77 | 33.22 | 33.41 | 1,979,865 | -0.01(-0.03%) |
May 05, 2006 | 33.39 | 33.60 | 33.04 | 33.42 | 1,753,476 | +0.31(+0.95%) |
May 04, 2006 | 33.12 | 33.45 | 32.96 | 33.11 | 1,699,542 | +0.01(+0.03%) |
May 03, 2006 | 33.38 | 33.38 | 32.84 | 33.10 | 2,060,666 | -0.26(-0.78%) |
May 02, 2006 | 33.15 | 33.43 | 33.11 | 33.36 | 2,095,836 | +0.17(+0.53%) |
May 01, 2006 | 33.58 | 33.91 | 33.11 | 33.18 | 2,612,654 | -0.25(-0.76%) |
Apr 28, 2006 | 33.26 | 33.57 | 33.04 | 33.44 | 2,222,304 | +0.18(+0.55%) |
Apr 27, 2006 | 33.03 | 33.70 | 32.92 | 33.25 | 3,480,373 | +0.03(+0.08%) |
Apr 26, 2006 | 33.04 | 33.53 | 32.97 | 33.23 | 2,855,256 | +0.10(+0.29%) |
Apr 25, 2006 | 33.44 | 33.44 | 32.96 | 33.13 | 2,764,307 | -0.26(-0.78%) |
Apr 24, 2006 | 33.10 | 33.56 | 33.00 | 33.39 | 3,809,687 | +0.24(+0.71%) |
Apr 21, 2006 | 34.23 | 34.33 | 33.07 | 33.16 | 3,948,052 | -0.76(-2.24%) |
Apr 20, 2006 | 33.88 | 34.16 | 33.67 | 33.92 | 3,253,724 | -0.01(-0.03%) |
Apr 19, 2006 | 33.91 | 34.00 | 33.65 | 33.93 | 3,064,901 | +0.06(+0.18%) |
Apr 18, 2006 | 33.70 | 34.21 | 33.48 | 33.86 | 5,394,695 | +0.17(+0.49%) |
Apr 17, 2006 | 33.78 | 33.86 | 33.31 | 33.70 | 4,326,326 | -0.09(-0.26%) |
Apr 13, 2006 | 34.24 | 34.45 | 33.78 | 33.79 | 3,470,787 | -0.39(-1.15%) |
Apr 12, 2006 | 34.74 | 34.69 | 33.88 | 34.18 | 3,801,603 | -0.57(-1.63%) |
Apr 11, 2006 | 35.13 | 35.22 | 34.54 | 34.74 | 4,334,097 | -0.28(-0.80%) |
Apr 10, 2006 | 35.26 | 35.46 | 34.56 | 35.02 | 4,343,524 | -0.17(-0.50%) |
Apr 07, 2006 | 35.35 | 35.70 | 35.15 | 35.20 | 6,963,441 | -0.39(-1.10%) |
Apr 06, 2006 | 35.59 | 35.92 | 34.88 | 35.59 | 19,071,798 | +2.18(+6.52%) |
Apr 05, 2006 | 33.17 | 33.71 | 32.92 | 33.41 | 6,518,479 | +0.14(+0.42%) |
Apr 04, 2006 | 33.23 | 33.72 | 32.99 | 33.27 | 4,627,976 | +0.18(+0.55%) |
Apr 03, 2006 | 33.59 | 33.84 | 33.01 | 33.09 | 4,038,096 | -0.39(-1.17%) |
Mar 31, 2006 | 34.22 | 34.26 | 33.37 | 33.48 | 4,311,721 | -0.72(-2.12%) |
Mar 30, 2006 | 34.25 | 34.27 | 33.82 | 34.20 | 3,829,038 | +0.15(+0.44%) |
Mar 29, 2006 | 33.72 | 34.23 | 33.65 | 34.06 | 3,142,321 | +0.39(+1.17%) |
Mar 28, 2006 | 33.78 | 34.27 | 33.53 | 33.66 | 4,305,753 | -0.02(-0.05%) |
Mar 27, 2006 | 33.93 | 34.02 | 33.42 | 33.68 | 3,750,751 | +0.03(+0.10%) |
Mar 24, 2006 | 33.02 | 34.05 | 33.02 | 33.65 | 5,511,952 | +0.58(+1.77%) |
Mar 23, 2006 | 32.56 | 33.38 | 32.56 | 33.06 | 3,447,003 | +0.27(+0.82%) |
Mar 22, 2006 | 32.28 | 33.16 | 32.28 | 32.79 | 3,766,998 | +0.37(+1.13%) |
Mar 21, 2006 | 32.29 | 32.91 | 32.22 | 32.43 | 3,716,499 | -0.09(-0.27%) |
Mar 20, 2006 | 32.26 | 32.58 | 32.14 | 32.51 | 4,560,177 | +0.42(+1.30%) |
Mar 17, 2006 | 32.36 | 32.50 | 32.00 | 32.09 | 3,583,290 | -0.25(-0.78%) |
Mar 16, 2006 | 32.54 | 32.88 | 32.30 | 32.35 | 2,776,417 | +0.00(+0.00%) |
Mar 15, 2006 | 32.04 | 32.37 | 31.97 | 32.35 | 1,949,208 | +0.35(+1.09%) |
Mar 14, 2006 | 31.50 | 32.07 | 31.30 | 32.00 | 2,522,604 | +0.44(+1.41%) |
Mar 13, 2006 | 32.02 | 32.02 | 31.48 | 31.55 | 3,117,087 | -0.51(-1.60%) |
Mar 10, 2006 | 32.04 | 32.20 | 31.56 | 32.07 | 2,614,578 | +0.01(+0.03%) |
Mar 09, 2006 | 32.04 | 32.26 | 31.82 | 32.06 | 2,943,637 | +0.23(+0.71%) |
Mar 08, 2006 | 31.59 | 32.13 | 31.48 | 31.83 | 3,909,606 | +0.30(+0.94%) |
Mar 07, 2006 | 31.19 | 31.60 | 31.04 | 31.54 | 2,608,248 | +0.37(+1.17%) |
Mar 06, 2006 | 31.64 | 31.64 | 31.08 | 31.17 | 2,177,191 | -0.23(-0.72%) |
Mar 03, 2006 | 31.46 | 31.78 | 31.32 | 31.40 | 2,762,677 | -0.30(-0.94%) |
Mar 02, 2006 | 31.82 | 31.97 | 31.58 | 31.69 | 3,433,890 | -0.27(-0.85%) |
Mar 01, 2006 | 31.50 | 32.12 | 31.34 | 31.96 | 4,299,843 | +0.54(+1.72%) |
Feb 28, 2006 | 31.38 | 31.75 | 31.35 | 31.42 | 2,935,660 | +0.04(+0.14%) |
Feb 27, 2006 | 31.38 | 31.63 | 31.26 | 31.38 | 3,652,492 | +0.24(+0.76%) |
Feb 24, 2006 | 31.17 | 31.30 | 30.83 | 31.14 | 2,949,108 | +0.11(+0.37%) |
Feb 23, 2006 | 31.08 | 31.36 | 30.90 | 31.03 | 3,556,329 | +0.05(+0.17%) |
Feb 22, 2006 | 31.03 | 31.20 | 30.86 | 30.98 | 3,969,148 | +0.03(+0.08%) |
Feb 21, 2006 | 31.04 | 31.30 | 30.92 | 30.95 | 3,352,178 | -0.04(-0.14%) |
Feb 17, 2006 | 31.34 | 31.45 | 30.92 | 31.00 | 4,572,935 | -0.39(-1.25%) |
Feb 16, 2006 | 31.75 | 31.84 | 31.27 | 31.39 | 5,050,764 | -0.31(-0.99%) |
Feb 15, 2006 | 31.65 | 31.91 | 31.41 | 31.70 | 6,706,094 | -0.04(-0.14%) |
Feb 14, 2006 | 31.65 | 32.43 | 31.48 | 31.75 | 4,591,996 | +0.27(+0.86%) |
Feb 13, 2006 | 31.21 | 31.60 | 31.21 | 31.48 | 2,981,152 | +0.24(+0.78%) |
Feb 10, 2006 | 31.23 | 31.46 | 31.00 | 31.23 | 2,819,047 | -0.05(-0.17%) |
Feb 09, 2006 | 31.72 | 31.84 | 31.17 | 31.28 | 4,668,264 | -0.52(-1.64%) |
Feb 08, 2006 | 31.77 | 32.04 | 31.51 | 31.81 | 1,573,700 | +0.11(+0.36%) |
Feb 07, 2006 | 31.95 | 31.95 | 31.52 | 31.69 | 2,576,746 | -0.19(-0.60%) |
Feb 06, 2006 | 31.82 | 32.03 | 31.64 | 31.88 | 2,073,387 | -0.07(-0.22%) |
Feb 03, 2006 | 32.22 | 32.33 | 31.73 | 31.95 | 3,632,626 | -0.45(-1.40%) |
Feb 02, 2006 | 32.55 | 32.91 | 32.28 | 32.41 | 3,621,879 | -0.19(-0.59%) |
Feb 01, 2006 | 32.36 | 32.91 | 32.36 | 32.60 | 4,973,085 | -0.02(-0.05%) |
Jan 31, 2006 | 32.61 | 32.89 | 32.46 | 32.62 | 4,124,718 | -0.11(-0.35%) |
Jan 30, 2006 | 32.75 | 33.00 | 32.63 | 32.73 | 3,481,096 | -0.02(-0.05%) |
Jan 27, 2006 | 32.48 | 33.41 | 32.33 | 32.75 | 4,178,398 | +0.27(+0.83%) |
Jan 26, 2006 | 31.53 | 32.49 | 31.72 | 32.48 | 6,380,654 | +0.95(+3.01%) |
Jan 25, 2006 | 31.68 | 32.23 | 31.46 | 31.53 | 3,300,539 | -0.03(-0.11%) |
Jan 24, 2006 | 31.43 | 31.70 | 31.32 | 31.56 | 2,065,353 | +0.10(+0.30%) |
Jan 23, 2006 | 31.41 | 31.50 | 31.10 | 31.47 | 3,173,379 | +0.10(+0.33%) |
Jan 20, 2006 | 31.82 | 31.97 | 31.32 | 31.36 | 3,875,924 | -0.61(-1.91%) |
Jan 19, 2006 | 32.28 | 32.36 | 31.82 | 31.97 | 3,222,882 | -0.37(-1.16%) |
Jan 18, 2006 | 32.17 | 32.70 | 32.14 | 32.35 | 3,421,466 | -0.01(-0.03%) |
Jan 17, 2006 | 32.44 | 32.60 | 32.23 | 32.36 | 3,016,002 | -0.16(-0.48%) |
Jan 13, 2006 | 32.36 | 32.72 | 32.33 | 32.51 | 3,159,030 | +0.17(+0.51%) |
Jan 12, 2006 | 32.96 | 33.04 | 32.22 | 32.35 | 7,757,763 | +0.68(+2.16%) |
Jan 11, 2006 | 31.05 | 31.68 | 30.80 | 31.66 | 5,427,986 | +0.58(+1.87%) |
Jan 10, 2006 | 31.29 | 31.32 | 30.93 | 31.08 | 4,528,931 | -0.22(-0.70%) |
Jan 09, 2006 | 31.00 | 31.38 | 30.91 | 31.30 | 6,129,952 | +0.15(+0.48%) |
Jan 06, 2006 | 31.36 | 31.41 | 30.39 | 31.15 | 9,063,518 | +0.15(+0.48%) |
Jan 05, 2006 | 31.82 | 31.88 | 30.85 | 31.00 | 7,193,788 | -0.75(-2.36%) |
Jan 04, 2006 | 31.92 | 32.09 | 31.60 | 31.75 | 4,706,157 | +0.02(+0.06%) |
Jan 03, 2006 | 31.62 | 32.04 | 31.00 | 31.74 | 7,312,040 | +0.22(+0.69%) |
Dec 30, 2005 | 31.62 | 31.94 | 31.51 | 31.52 | 3,987,488 | -0.31(-0.96%) |
Dec 29, 2005 | 32.10 | 32.17 | 31.68 | 31.82 | 4,617,880 | -0.23(-0.71%) |
Dec 28, 2005 | 32.23 | 32.38 | 32.04 | 32.05 | 5,297,585 | +0.03(+0.11%) |
Dec 27, 2005 | 32.08 | 32.29 | 31.91 | 32.02 | 8,733,233 | +0.16(+0.49%) |
Dec 23, 2005 | 31.95 | 32.18 | 31.75 | 31.86 | 12,052,337 | +0.24(+0.74%) |
Dec 22, 2005 | 32.22 | 32.26 | 31.31 | 31.62 | 33,528,886 | -4.33(-12.05%) |
Dec 21, 2005 | 35.91 | 36.60 | 35.49 | 35.96 | 4,906,809 | +0.37(+1.03%) |
Dec 20, 2005 | 35.81 | 35.96 | 35.18 | 35.59 | 3,302,522 | -0.31(-0.85%) |
Dec 19, 2005 | 37.05 | 37.26 | 35.83 | 35.90 | 2,140,167 | -0.70(-1.91%) |
Dec 16, 2005 | 37.07 | 37.40 | 36.58 | 36.59 | 4,520,164 | -0.53(-1.43%) |
Dec 15, 2005 | 36.77 | 37.31 | 36.17 | 37.12 | 1,628,052 | +0.36(+0.97%) |
Dec 14, 2005 | 36.76 | 37.31 | 36.69 | 36.77 | 1,962,262 | +0.01(+0.02%) |
Dec 13, 2005 | 36.63 | 37.06 | 36.22 | 36.76 | 1,746,993 | +0.17(+0.45%) |
Dec 12, 2005 | 36.61 | 36.96 | 36.28 | 36.59 | 1,461,530 | -0.02(-0.05%) |
Dec 09, 2005 | 37.02 | 37.32 | 36.36 | 36.61 | 2,378,942 | -0.27(-0.73%) |
Dec 08, 2005 | 37.78 | 37.79 | 36.72 | 36.88 | 2,045,070 | -0.64(-1.70%) |
Dec 07, 2005 | 37.88 | 37.88 | 37.32 | 37.52 | 1,288,045 | -0.18(-0.49%) |
Dec 06, 2005 | 37.69 | 38.45 | 37.68 | 37.70 | 1,970,233 | -0.02(-0.05%) |
Dec 05, 2005 | 37.74 | 37.81 | 36.78 | 37.72 | 2,191,644 | +0.03(+0.07%) |
Dec 02, 2005 | 37.57 | 38.23 | 37.49 | 37.69 | 1,286,625 | -0.09(-0.23%) |