Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 33.08 | 34.12 | 32.98 | 33.97 | 16,763,805 | +0.87(+2.64%) |
Jan 30, 2007 | 33.18 | 33.26 | 33.01 | 33.09 | 4,256,118 | -0.08(-0.23%) |
Jan 29, 2007 | 33.20 | 33.26 | 32.98 | 33.17 | 5,533,177 | +0.04(+0.11%) |
Jan 26, 2007 | 33.29 | 33.55 | 33.01 | 33.13 | 6,319,329 | -0.21(-0.64%) |
Jan 25, 2007 | 33.39 | 33.45 | 33.17 | 33.35 | 8,064,032 | -0.13(-0.38%) |
Jan 24, 2007 | 33.10 | 33.51 | 33.06 | 33.47 | 6,268,183 | +0.43(+1.29%) |
Jan 23, 2007 | 33.17 | 33.23 | 32.93 | 33.04 | 7,007,013 | -0.05(-0.15%) |
Jan 22, 2007 | 32.99 | 33.34 | 32.96 | 33.09 | 9,356,546 | -0.14(-0.43%) |
Jan 19, 2007 | 33.45 | 33.55 | 33.16 | 33.24 | 6,113,948 | -0.05(-0.15%) |
Jan 18, 2007 | 33.01 | 33.40 | 33.01 | 33.29 | 6,282,523 | +0.12(+0.36%) |
Jan 17, 2007 | 33.19 | 33.37 | 32.97 | 33.17 | 7,995,359 | -0.02(-0.06%) |
Jan 16, 2007 | 33.14 | 33.20 | 32.96 | 33.19 | 6,662,215 | +0.18(+0.53%) |
Jan 12, 2007 | 32.89 | 33.21 | 32.81 | 33.01 | 8,816,086 | +0.23(+0.71%) |
Jan 11, 2007 | 32.49 | 32.84 | 32.42 | 32.78 | 7,061,983 | +0.36(+1.10%) |
Jan 10, 2007 | 32.38 | 32.53 | 32.37 | 32.42 | 5,417,820 | -0.11(-0.33%) |
Jan 09, 2007 | 32.66 | 32.70 | 32.48 | 32.53 | 9,993,402 | +0.02(+0.06%) |
Jan 08, 2007 | 32.77 | 32.77 | 32.48 | 32.51 | 6,061,368 | -0.15(-0.46%) |
Jan 05, 2007 | 32.96 | 33.00 | 32.55 | 32.66 | 6,555,621 | -0.20(-0.61%) |
Jan 04, 2007 | 32.63 | 32.96 | 32.57 | 32.86 | 10,877,863 | +0.07(+0.21%) |
Jan 03, 2007 | 32.92 | 33.19 | 32.59 | 32.79 | 16,420,441 | +0.09(+0.29%) |
Dec 29, 2006 | 32.47 | 32.77 | 32.45 | 32.70 | 6,869,348 | +0.06(+0.17%) |
Dec 28, 2006 | 32.50 | 32.69 | 32.45 | 32.64 | 5,408,100 | +0.01(+0.02%) |
Dec 27, 2006 | 32.63 | 32.82 | 32.26 | 32.64 | 9,747,232 | +0.14(+0.42%) |
Dec 26, 2006 | 32.26 | 33.14 | 32.17 | 32.50 | 19,502,430 | +0.27(+0.84%) |
Dec 22, 2006 | 32.57 | 32.57 | 32.09 | 32.23 | 13,551,640 | -0.28(-0.85%) |
Dec 21, 2006 | 32.71 | 32.89 | 32.44 | 32.50 | 11,656,526 | -0.38(-1.16%) |
Dec 20, 2006 | 32.95 | 33.18 | 32.81 | 32.89 | 9,274,011 | -0.14(-0.42%) |
Dec 19, 2006 | 33.19 | 33.26 | 32.85 | 33.03 | 14,018,647 | -0.38(-1.15%) |
Dec 18, 2006 | 33.63 | 33.95 | 33.22 | 33.41 | 16,701,505 | -0.81(-2.37%) |
Dec 15, 2006 | 33.88 | 34.25 | 33.74 | 34.22 | 10,318,921 | +0.35(+1.02%) |
Dec 14, 2006 | 33.63 | 34.00 | 33.63 | 33.87 | 4,836,093 | +0.18(+0.52%) |
Dec 13, 2006 | 34.01 | 34.02 | 33.56 | 33.70 | 6,786,654 | -0.13(-0.39%) |
Dec 12, 2006 | 33.94 | 33.97 | 33.61 | 33.83 | 5,935,176 | -0.05(-0.15%) |
Dec 11, 2006 | 33.83 | 33.99 | 33.73 | 33.88 | 5,273,623 | -0.01(-0.04%) |
Dec 08, 2006 | 33.77 | 33.97 | 33.64 | 33.89 | 6,912,209 | +0.01(+0.02%) |
Dec 07, 2006 | 33.95 | 34.27 | 33.78 | 33.88 | 9,191,158 | -0.55(-1.59%) |
Dec 06, 2006 | 34.16 | 34.47 | 33.95 | 34.43 | 7,585,075 | +0.10(+0.29%) |
Dec 05, 2006 | 34.04 | 34.39 | 33.70 | 34.33 | 8,675,873 | +0.42(+1.24%) |
Dec 04, 2006 | 33.63 | 33.93 | 33.45 | 33.91 | 7,283,616 | +0.40(+1.18%) |
Dec 01, 2006 | 33.53 | 33.72 | 33.41 | 33.51 | 6,768,490 | -0.12(-0.35%) |
Nov 30, 2006 | 33.85 | 34.02 | 33.55 | 33.63 | 7,778,506 | -0.28(-0.83%) |
Nov 29, 2006 | 33.85 | 34.10 | 33.73 | 33.92 | 5,674,028 | +0.20(+0.60%) |
Nov 28, 2006 | 33.50 | 34.06 | 33.50 | 33.72 | 7,482,145 | +0.09(+0.26%) |
Nov 27, 2006 | 33.77 | 33.93 | 33.51 | 33.63 | 7,924,137 | -0.20(-0.59%) |
Nov 24, 2006 | 33.83 | 34.07 | 33.75 | 33.83 | 2,657,684 | -0.08(-0.24%) |
Nov 22, 2006 | 33.80 | 34.05 | 33.77 | 33.91 | 5,500,992 | -0.01(-0.04%) |
Nov 21, 2006 | 33.99 | 34.13 | 33.67 | 33.92 | 9,403,071 | -0.21(-0.61%) |
Nov 20, 2006 | 34.05 | 34.26 | 33.85 | 34.13 | 6,698,224 | -0.11(-0.31%) |
Nov 17, 2006 | 34.24 | 34.52 | 34.08 | 34.24 | 9,720,145 | -0.01(-0.02%) |
Nov 16, 2006 | 33.70 | 34.39 | 33.70 | 34.24 | 9,325,476 | +0.12(+0.35%) |
Nov 15, 2006 | 33.89 | 34.26 | 33.77 | 34.12 | 10,393,170 | +0.33(+0.97%) |
Nov 14, 2006 | 34.04 | 34.04 | 33.49 | 33.80 | 11,785,108 | -0.13(-0.39%) |
Nov 13, 2006 | 33.81 | 34.17 | 33.65 | 33.93 | 8,997,567 | -0.05(-0.15%) |
Nov 10, 2006 | 34.44 | 34.58 | 33.85 | 33.98 | 9,393,033 | -0.46(-1.33%) |
Nov 09, 2006 | 35.34 | 35.37 | 34.26 | 34.44 | 17,932,038 | -1.01(-2.85%) |
Nov 08, 2006 | 35.43 | 35.59 | 34.97 | 35.45 | 9,095,239 | -0.31(-0.88%) |
Nov 07, 2006 | 35.62 | 36.08 | 35.47 | 35.76 | 8,004,441 | +0.19(+0.55%) |
Nov 06, 2006 | 35.20 | 35.59 | 35.08 | 35.57 | 5,737,602 | +0.37(+1.05%) |
Nov 03, 2006 | 35.27 | 35.42 | 35.12 | 35.20 | 5,036,056 | -0.18(-0.51%) |
Nov 02, 2006 | 35.15 | 35.55 | 35.12 | 35.38 | 8,430,499 | +0.24(+0.68%) |
Nov 01, 2006 | 35.30 | 35.36 | 34.92 | 35.14 | 8,521,319 | -0.01(-0.04%) |
Oct 31, 2006 | 35.52 | 35.56 | 35.11 | 35.15 | 6,132,590 | -0.19(-0.55%) |
Oct 30, 2006 | 35.72 | 35.85 | 35.33 | 35.35 | 6,023,925 | -0.45(-1.24%) |
Oct 27, 2006 | 35.71 | 35.99 | 35.52 | 35.79 | 6,714,317 | -0.16(-0.45%) |
Oct 26, 2006 | 36.08 | 36.24 | 35.65 | 35.96 | 6,272,007 | -0.13(-0.35%) |
Oct 25, 2006 | 36.24 | 36.34 | 35.94 | 36.08 | 5,272,826 | -0.18(-0.50%) |
Oct 24, 2006 | 36.12 | 36.29 | 36.01 | 36.26 | 5,972,141 | -0.08(-0.22%) |
Oct 23, 2006 | 35.69 | 36.43 | 35.62 | 36.35 | 6,190,269 | +0.42(+1.17%) |
Oct 20, 2006 | 36.06 | 36.10 | 35.47 | 35.92 | 7,609,931 | -0.16(-0.43%) |
Oct 19, 2006 | 36.54 | 36.54 | 35.66 | 36.08 | 9,753,765 | -0.48(-1.30%) |
Oct 18, 2006 | 36.24 | 36.70 | 36.20 | 36.56 | 7,488,359 | +0.44(+1.22%) |
Oct 17, 2006 | 36.06 | 36.40 | 35.79 | 36.12 | 5,157,628 | -0.07(-0.19%) |
Oct 16, 2006 | 36.01 | 36.29 | 35.93 | 36.19 | 3,972,664 | +0.18(+0.51%) |
Oct 13, 2006 | 35.92 | 36.06 | 35.79 | 36.01 | 4,424,056 | -0.11(-0.31%) |
Oct 12, 2006 | 35.81 | 36.24 | 35.77 | 36.12 | 6,882,255 | +0.31(+0.86%) |
Oct 11, 2006 | 35.82 | 35.92 | 35.60 | 35.81 | 6,045,594 | -0.12(-0.33%) |
Oct 10, 2006 | 36.02 | 36.13 | 35.66 | 35.93 | 4,495,756 | -0.16(-0.45%) |
Oct 09, 2006 | 36.13 | 36.23 | 35.95 | 36.09 | 2,418,683 | -0.03(-0.09%) |
Oct 06, 2006 | 36.06 | 36.20 | 35.82 | 36.13 | 5,320,467 | -0.13(-0.35%) |
Oct 05, 2006 | 36.15 | 36.34 | 35.89 | 36.25 | 5,850,410 | +0.10(+0.28%) |
Oct 04, 2006 | 35.46 | 36.36 | 35.46 | 36.15 | 10,755,654 | +0.57(+1.61%) |
Oct 03, 2006 | 35.65 | 35.92 | 35.50 | 35.58 | 4,606,652 | -0.06(-0.18%) |
Oct 02, 2006 | 35.65 | 35.86 | 35.47 | 35.64 | 5,008,651 | -0.13(-0.37%) |
Sep 29, 2006 | 35.15 | 35.93 | 35.01 | 35.77 | 10,301,394 | -0.20(-0.56%) |
Sep 28, 2006 | 35.97 | 35.99 | 35.60 | 35.97 | 4,317,781 | +0.19(+0.54%) |
Sep 27, 2006 | 35.54 | 35.90 | 35.52 | 35.78 | 4,785,903 | +0.10(+0.28%) |
Sep 26, 2006 | 35.59 | 35.81 | 35.27 | 35.68 | 6,452,851 | +0.17(+0.48%) |
Sep 25, 2006 | 35.21 | 35.67 | 34.98 | 35.51 | 6,518,974 | +0.41(+1.16%) |
Sep 22, 2006 | 34.96 | 35.14 | 34.77 | 35.10 | 4,004,212 | -0.03(-0.07%) |
Sep 21, 2006 | 34.99 | 35.53 | 35.03 | 35.13 | 7,413,951 | +0.14(+0.39%) |
Sep 20, 2006 | 34.77 | 35.18 | 34.57 | 34.99 | 7,822,960 | +0.46(+1.33%) |
Sep 19, 2006 | 34.71 | 34.71 | 34.33 | 34.53 | 5,010,722 | -0.08(-0.24%) |
Sep 18, 2006 | 34.61 | 34.74 | 34.38 | 34.61 | 7,575,515 | +0.22(+0.64%) |
Sep 15, 2006 | 34.67 | 34.83 | 34.19 | 34.39 | 29,096,542 | -0.12(-0.35%) |
Sep 14, 2006 | 34.39 | 34.63 | 34.39 | 34.51 | 7,304,329 | -0.14(-0.40%) |
Sep 13, 2006 | 34.76 | 34.91 | 34.46 | 34.65 | 7,312,933 | +0.04(+0.11%) |
Sep 12, 2006 | 34.42 | 34.87 | 34.34 | 34.61 | 12,092,304 | +0.56(+1.64%) |
Sep 11, 2006 | 34.46 | 34.66 | 33.87 | 34.05 | 12,364,445 | -0.63(-1.81%) |
Sep 08, 2006 | 31.51 | 34.85 | 34.30 | 34.68 | 3,727,290 | +0.24(+0.71%) |
Sep 07, 2006 | 34.76 | 34.79 | 34.34 | 34.44 | 3,296,133 | -0.32(-0.92%) |
Sep 06, 2006 | 34.97 | 34.85 | 34.49 | 34.76 | 4,483,487 | -0.21(-0.61%) |
Sep 05, 2006 | 35.28 | 35.30 | 34.79 | 34.97 | 3,999,751 | -0.18(-0.50%) |
Sep 01, 2006 | 35.15 | 35.27 | 34.88 | 35.15 | 5,931,033 | +0.04(+0.13%) |
Aug 31, 2006 | 35.24 | 35.27 | 35.10 | 35.10 | 4,188,242 | -0.08(-0.23%) |
Aug 30, 2006 | 35.22 | 35.34 | 35.01 | 35.18 | 5,639,293 | -0.03(-0.09%) |
Aug 29, 2006 | 35.13 | 35.40 | 35.08 | 35.22 | 5,240,800 | +0.17(+0.48%) |
Aug 28, 2006 | 34.51 | 35.30 | 34.51 | 35.05 | 4,435,528 | +0.49(+1.42%) |
Aug 25, 2006 | 34.47 | 34.58 | 34.30 | 34.56 | 3,592,972 | -0.11(-0.33%) |
Aug 24, 2006 | 34.55 | 34.85 | 34.49 | 34.67 | 3,647,783 | +0.12(+0.35%) |
Aug 23, 2006 | 34.63 | 34.81 | 34.37 | 34.55 | 3,853,482 | +0.04(+0.13%) |
Aug 22, 2006 | 34.36 | 34.51 | 34.14 | 34.51 | 4,088,977 | +0.06(+0.18%) |
Aug 21, 2006 | 34.52 | 34.70 | 34.31 | 34.44 | 4,445,088 | -0.09(-0.27%) |
Aug 18, 2006 | 34.58 | 34.62 | 33.85 | 34.54 | 10,884,555 | -0.58(-1.64%) |
Aug 17, 2006 | 34.74 | 35.20 | 34.67 | 35.12 | 4,736,350 | +0.24(+0.70%) |
Aug 16, 2006 | 34.98 | 35.06 | 34.79 | 34.87 | 3,700,522 | +0.17(+0.49%) |
Aug 15, 2006 | 34.59 | 34.82 | 34.40 | 34.70 | 4,331,005 | +0.55(+1.60%) |
Aug 14, 2006 | 34.24 | 34.45 | 34.09 | 34.15 | 4,293,402 | +0.04(+0.11%) |
Aug 11, 2006 | 34.41 | 34.44 | 33.78 | 34.12 | 4,363,031 | -0.58(-1.68%) |
Aug 10, 2006 | 34.57 | 34.84 | 34.36 | 34.70 | 6,127,651 | +0.18(+0.53%) |
Aug 09, 2006 | 34.79 | 35.18 | 34.42 | 34.52 | 5,897,095 | -0.09(-0.27%) |
Aug 08, 2006 | 35.02 | 35.03 | 34.53 | 34.61 | 4,342,477 | -0.27(-0.77%) |
Aug 07, 2006 | 35.39 | 35.39 | 34.61 | 34.88 | 5,154,919 | -0.43(-1.23%) |
Aug 04, 2006 | 35.59 | 36.08 | 35.11 | 35.32 | 5,030,798 | -0.23(-0.65%) |
Aug 03, 2006 | 35.71 | 36.05 | 35.54 | 35.55 | 3,935,698 | -0.18(-0.51%) |
Aug 02, 2006 | 35.54 | 36.07 | 35.19 | 35.73 | 6,009,903 | +0.40(+1.14%) |
Aug 01, 2006 | 35.40 | 35.57 | 35.09 | 35.33 | 4,370,201 | -0.30(-0.85%) |
Jul 31, 2006 | 35.49 | 35.67 | 35.38 | 35.63 | 4,760,728 | -0.09(-0.25%) |
Jul 28, 2006 | 35.14 | 35.89 | 35.08 | 35.72 | 6,434,368 | +0.78(+2.25%) |
Jul 27, 2006 | 35.00 | 35.10 | 34.68 | 34.93 | 3,597,911 | +0.09(+0.25%) |
Jul 26, 2006 | 34.68 | 34.98 | 34.52 | 34.85 | 5,917,968 | -0.02(-0.05%) |
Jul 25, 2006 | 35.47 | 35.47 | 34.85 | 34.86 | 9,529,582 | -0.29(-0.82%) |
Jul 24, 2006 | 34.32 | 35.42 | 34.21 | 35.15 | 7,011,155 | +0.85(+2.49%) |
Jul 21, 2006 | 35.33 | 35.33 | 34.06 | 34.30 | 13,100,726 | -1.01(-2.86%) |
Jul 20, 2006 | 35.33 | 35.70 | 35.27 | 35.31 | 4,130,563 | +0.11(+0.32%) |
Jul 19, 2006 | 34.56 | 35.49 | 34.52 | 35.20 | 6,535,385 | +0.70(+2.02%) |
Jul 18, 2006 | 34.29 | 34.64 | 34.10 | 34.50 | 3,644,915 | +0.11(+0.31%) |
Jul 17, 2006 | 34.27 | 34.62 | 33.89 | 34.39 | 4,682,336 | +0.15(+0.44%) |
Jul 14, 2006 | 34.28 | 34.68 | 34.09 | 34.24 | 5,332,098 | -0.20(-0.58%) |
Jul 13, 2006 | 35.06 | 35.11 | 34.25 | 34.44 | 5,766,760 | -0.46(-1.33%) |
Jul 12, 2006 | 35.23 | 35.33 | 34.83 | 34.91 | 2,875,174 | -0.19(-0.55%) |
Jul 11, 2006 | 35.08 | 35.28 | 34.74 | 35.10 | 4,327,500 | -0.21(-0.60%) |
Jul 10, 2006 | 35.37 | 35.49 | 35.13 | 35.32 | 2,465,687 | +0.02(+0.05%) |
Jul 07, 2006 | 35.61 | 35.76 | 35.16 | 35.30 | 3,754,058 | -0.27(-0.76%) |
Jul 06, 2006 | 35.21 | 35.67 | 35.21 | 35.57 | 4,242,256 | +0.28(+0.80%) |
Jul 05, 2006 | 35.28 | 35.57 | 35.15 | 35.28 | 8,773,226 | +0.34(+0.97%) |
Jul 03, 2006 | 34.78 | 35.08 | 34.69 | 34.95 | 2,091,412 | +0.26(+0.74%) |
Jun 30, 2006 | 34.23 | 34.93 | 34.14 | 34.69 | 7,700,592 | +0.46(+1.36%) |
Jun 29, 2006 | 33.64 | 34.34 | 33.58 | 34.22 | 6,161,589 | +0.68(+2.04%) |
Jun 28, 2006 | 33.58 | 33.75 | 33.42 | 33.54 | 3,692,237 | -0.02(-0.06%) |
Jun 27, 2006 | 34.04 | 34.04 | 33.40 | 33.56 | 5,280,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.95 | 34.14 | 33.78 | 34.14 | 3,110,032 | +0.06(+0.17%) |
Jun 23, 2006 | 34.11 | 34.16 | 33.77 | 34.08 | 4,226,482 | -0.18(-0.53%) |
Jun 22, 2006 | 34.34 | 34.43 | 34.10 | 34.26 | 4,030,502 | -0.09(-0.26%) |
Jun 21, 2006 | 34.33 | 34.51 | 34.22 | 34.35 | 5,633,717 | -0.10(-0.29%) |
Jun 20, 2006 | 34.17 | 34.57 | 34.14 | 34.45 | 5,967,520 | +0.25(+0.73%) |
Jun 19, 2006 | 34.19 | 34.25 | 34.05 | 34.20 | 5,213,554 | +0.15(+0.44%) |
Jun 16, 2006 | 33.84 | 34.16 | 33.83 | 34.05 | 6,444,565 | +0.13(+0.37%) |
Jun 15, 2006 | 33.60 | 33.98 | 33.47 | 33.92 | 7,721,464 | +0.55(+1.66%) |
Jun 14, 2006 | 32.79 | 33.52 | 32.64 | 33.37 | 10,619,583 | +0.98(+3.02%) |
Jun 13, 2006 | 32.51 | 32.79 | 32.35 | 32.39 | 6,129,563 | +0.00(+0.00%) |
Jun 12, 2006 | 32.81 | 32.86 | 32.36 | 32.39 | 4,958,939 | -0.08(-0.25%) |
Jun 09, 2006 | 32.48 | 32.69 | 32.29 | 32.47 | 3,768,876 | -0.01(-0.04%) |
Jun 08, 2006 | 32.26 | 32.52 | 31.94 | 32.49 | 8,028,500 | +0.03(+0.10%) |
Jun 07, 2006 | 32.11 | 32.59 | 32.04 | 32.45 | 6,302,121 | +0.35(+1.09%) |
Jun 06, 2006 | 32.38 | 32.42 | 31.90 | 32.10 | 5,968,158 | -0.13(-0.39%) |
Jun 05, 2006 | 32.44 | 32.62 | 32.17 | 32.23 | 5,923,226 | -0.43(-1.31%) |
Jun 02, 2006 | 32.60 | 32.91 | 32.49 | 32.65 | 5,366,355 | +0.03(+0.08%) |
Jun 01, 2006 | 32.40 | 32.67 | 32.12 | 32.63 | 5,076,208 | +0.22(+0.68%) |
May 31, 2006 | 32.35 | 32.46 | 32.02 | 32.41 | 5,651,721 | +0.13(+0.39%) |
May 30, 2006 | 32.76 | 32.95 | 32.19 | 32.28 | 5,049,918 | -0.52(-1.59%) |
May 26, 2006 | 32.62 | 32.95 | 32.58 | 32.81 | 4,762,481 | +0.41(+1.26%) |
May 25, 2006 | 31.93 | 32.46 | 31.85 | 32.40 | 6,885,760 | +0.55(+1.73%) |
May 24, 2006 | 31.65 | 31.98 | 31.57 | 31.85 | 6,834,932 | +0.21(+0.65%) |
May 23, 2006 | 31.70 | 31.81 | 31.50 | 31.64 | 5,182,643 | -0.16(-0.49%) |
May 22, 2006 | 31.76 | 32.20 | 31.76 | 31.79 | 5,025,381 | -0.22(-0.69%) |
May 19, 2006 | 32.04 | 32.04 | 31.71 | 32.01 | 6,068,060 | +0.16(+0.49%) |
May 18, 2006 | 31.96 | 32.27 | 31.79 | 31.86 | 4,348,054 | -0.15(-0.47%) |
May 17, 2006 | 32.29 | 32.64 | 31.79 | 32.01 | 7,266,726 | -0.50(-1.54%) |
May 16, 2006 | 32.59 | 32.76 | 32.01 | 32.51 | 4,733,641 | +0.02(+0.06%) |
May 15, 2006 | 31.69 | 32.52 | 31.66 | 32.49 | 8,185,125 | +0.83(+2.64%) |
May 12, 2006 | 32.07 | 32.30 | 31.54 | 31.66 | 9,194,185 | -0.43(-1.33%) |
May 11, 2006 | 32.30 | 32.63 | 32.04 | 32.08 | 9,891,907 | -0.59(-1.81%) |
May 10, 2006 | 32.76 | 32.96 | 32.49 | 32.67 | 8,475,591 | -0.08(-0.25%) |
May 09, 2006 | 33.11 | 33.16 | 32.61 | 32.76 | 6,137,529 | -0.45(-1.36%) |
May 08, 2006 | 33.04 | 33.46 | 32.96 | 33.21 | 8,112,150 | -0.02(-0.06%) |
May 05, 2006 | 32.90 | 33.29 | 32.66 | 33.23 | 5,073,022 | +0.58(+1.77%) |
May 04, 2006 | 32.81 | 32.82 | 32.03 | 32.65 | 11,625,934 | +0.04(+0.12%) |
May 03, 2006 | 32.61 | 32.78 | 32.54 | 32.61 | 5,901,078 | +0.02(+0.06%) |
May 02, 2006 | 32.76 | 32.86 | 32.56 | 32.59 | 5,643,277 | -0.23(-0.71%) |
May 01, 2006 | 32.96 | 33.23 | 32.72 | 32.82 | 5,201,763 | -0.39(-1.17%) |
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,740,903 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,888 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,501 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,155 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,017 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,089 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,312 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,677 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,200 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,531 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,230 | -0.09(-0.28%) |
Apr 12, 2006 | 33.13 | 33.65 | 32.95 | 33.53 | 5,098,834 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,877 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,148 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,548 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,133 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.31 | 34.44 | 7,021,990 | -0.18(-0.53%) |
Apr 04, 2006 | 34.53 | 34.78 | 34.29 | 34.62 | 8,448,982 | -0.05(-0.14%) |
Apr 03, 2006 | 34.93 | 35.08 | 34.56 | 34.67 | 6,240,778 | -0.04(-0.11%) |
Mar 31, 2006 | 35.08 | 35.31 | 34.64 | 34.71 | 8,188,312 | -0.47(-1.34%) |
Mar 30, 2006 | 35.08 | 35.59 | 34.92 | 35.18 | 5,616,987 | -0.17(-0.48%) |
Mar 29, 2006 | 35.20 | 35.35 | 34.68 | 35.35 | 10,065,740 | -0.04(-0.11%) |
Mar 28, 2006 | 35.89 | 36.21 | 35.15 | 35.38 | 12,148,389 | -1.44(-3.90%) |
Mar 27, 2006 | 36.94 | 37.01 | 36.53 | 36.82 | 5,083,856 | -0.12(-0.32%) |
Mar 24, 2006 | 36.68 | 37.18 | 36.60 | 36.94 | 6,822,345 | +0.51(+1.41%) |
Mar 23, 2006 | 36.58 | 36.63 | 36.15 | 36.43 | 4,335,307 | -0.28(-0.77%) |
Mar 22, 2006 | 36.24 | 36.83 | 36.14 | 36.71 | 5,826,510 | +0.74(+2.06%) |
Mar 21, 2006 | 36.21 | 36.31 | 35.94 | 35.97 | 4,537,342 | -0.07(-0.19%) |
Mar 20, 2006 | 36.27 | 36.38 | 36.00 | 36.04 | 4,792,913 | +0.21(+0.58%) |
Mar 17, 2006 | 36.10 | 36.12 | 35.74 | 35.83 | 5,469,284 | -0.09(-0.24%) |
Mar 16, 2006 | 35.91 | 36.01 | 35.64 | 35.92 | 4,025,403 | +0.16(+0.46%) |
Mar 15, 2006 | 35.96 | 36.02 | 35.43 | 35.76 | 6,430,384 | -0.36(-1.01%) |
Mar 14, 2006 | 35.82 | 36.23 | 35.68 | 36.12 | 5,650,606 | +0.19(+0.54%) |
Mar 13, 2006 | 36.11 | 36.18 | 35.82 | 35.92 | 3,834,044 | -0.01(-0.02%) |
Mar 10, 2006 | 36.06 | 36.15 | 35.71 | 35.93 | 5,615,393 | +0.11(+0.30%) |
Mar 09, 2006 | 35.94 | 36.34 | 35.69 | 35.82 | 5,363,805 | -0.18(-0.49%) |
Mar 08, 2006 | 35.46 | 36.09 | 35.44 | 36.00 | 6,773,270 | +0.47(+1.32%) |
Mar 07, 2006 | 35.45 | 35.77 | 35.40 | 35.53 | 5,438,374 | +0.07(+0.19%) |
Mar 06, 2006 | 35.15 | 35.65 | 35.01 | 35.46 | 5,395,832 | +0.50(+1.42%) |
Mar 03, 2006 | 34.83 | 35.38 | 34.77 | 34.96 | 3,696,220 | -0.03(-0.07%) |
Mar 02, 2006 | 35.08 | 35.17 | 34.88 | 34.99 | 3,744,339 | -0.09(-0.25%) |
Mar 01, 2006 | 34.75 | 35.11 | 34.42 | 35.08 | 5,583,686 | +0.17(+0.49%) |
Feb 28, 2006 | 35.60 | 35.71 | 34.80 | 34.91 | 7,448,367 | -0.70(-1.96%) |
Feb 27, 2006 | 35.28 | 35.82 | 35.09 | 35.60 | 3,951,950 | +0.45(+1.27%) |
Feb 24, 2006 | 35.24 | 35.33 | 35.03 | 35.16 | 3,976,010 | +0.06(+0.16%) |
Feb 23, 2006 | 35.08 | 35.13 | 34.80 | 35.10 | 4,161,793 | -0.11(-0.30%) |
Feb 22, 2006 | 35.02 | 35.33 | 34.91 | 35.21 | 3,898,574 | +0.38(+1.08%) |
Feb 21, 2006 | 34.95 | 35.21 | 34.80 | 34.83 | 4,267,590 | -0.21(-0.61%) |
Feb 17, 2006 | 35.45 | 35.46 | 34.83 | 35.05 | 4,577,176 | -0.33(-0.92%) |
Feb 16, 2006 | 35.17 | 35.42 | 34.79 | 35.37 | 4,860,789 | +0.21(+0.61%) |
Feb 15, 2006 | 34.91 | 35.37 | 34.68 | 35.16 | 4,258,349 | +0.34(+0.97%) |
Feb 14, 2006 | 34.85 | 35.02 | 34.41 | 34.82 | 6,405,369 | +0.08(+0.23%) |
Feb 13, 2006 | 35.01 | 35.03 | 34.46 | 34.74 | 4,555,506 | -0.52(-1.48%) |
Feb 10, 2006 | 35.42 | 35.52 | 34.99 | 35.26 | 4,809,006 | -0.08(-0.21%) |
Feb 09, 2006 | 34.96 | 35.67 | 34.86 | 35.33 | 8,343,503 | +0.38(+1.08%) |
Feb 08, 2006 | 34.42 | 35.07 | 34.42 | 34.96 | 4,179,638 | +0.45(+1.31%) |
Feb 07, 2006 | 34.68 | 34.87 | 34.27 | 34.51 | 5,051,193 | -0.28(-0.79%) |
Feb 06, 2006 | 34.99 | 35.05 | 34.58 | 34.78 | 4,438,555 | -0.28(-0.79%) |
Feb 03, 2006 | 35.11 | 35.37 | 34.96 | 35.06 | 6,472,449 | -0.28(-0.78%) |
Feb 02, 2006 | 35.65 | 35.86 | 35.22 | 35.33 | 5,429,929 | -0.37(-1.04%) |