Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 35.81 | 36.77 | 35.66 | 36.59 | 3,016,123 | +0.77(+2.16%) |
Jan 30, 2007 | 36.02 | 36.09 | 35.20 | 35.81 | 3,978,913 | +0.06(+0.17%) |
Jan 29, 2007 | 35.27 | 35.80 | 34.98 | 35.75 | 2,840,254 | +0.52(+1.47%) |
Jan 26, 2007 | 35.37 | 35.57 | 34.99 | 35.23 | 2,771,733 | +0.07(+0.21%) |
Jan 25, 2007 | 36.09 | 36.11 | 35.07 | 35.16 | 2,118,504 | -0.93(-2.58%) |
Jan 24, 2007 | 35.60 | 36.12 | 35.44 | 36.09 | 2,266,508 | +0.67(+1.89%) |
Jan 23, 2007 | 35.60 | 35.90 | 35.25 | 35.42 | 3,002,571 | -0.18(-0.52%) |
Jan 22, 2007 | 36.12 | 36.14 | 35.23 | 35.61 | 2,986,431 | -0.53(-1.47%) |
Jan 19, 2007 | 36.48 | 36.48 | 35.79 | 36.14 | 3,933,994 | -0.33(-0.90%) |
Jan 18, 2007 | 35.52 | 36.65 | 35.52 | 36.47 | 3,944,501 | +0.61(+1.70%) |
Jan 17, 2007 | 36.09 | 36.28 | 35.69 | 35.86 | 2,533,281 | -0.24(-0.66%) |
Jan 16, 2007 | 35.98 | 36.12 | 35.56 | 36.09 | 2,475,572 | +0.10(+0.27%) |
Jan 12, 2007 | 35.17 | 36.12 | 35.12 | 36.00 | 5,088,033 | +0.84(+2.39%) |
Jan 11, 2007 | 34.52 | 35.30 | 34.45 | 35.16 | 4,043,780 | +0.77(+2.23%) |
Jan 10, 2007 | 34.27 | 34.50 | 34.03 | 34.39 | 2,996,785 | +0.16(+0.48%) |
Jan 09, 2007 | 33.85 | 34.28 | 33.59 | 34.22 | 3,147,226 | +0.37(+1.09%) |
Jan 08, 2007 | 33.68 | 34.14 | 33.49 | 33.85 | 3,458,766 | +0.18(+0.53%) |
Jan 05, 2007 | 34.32 | 34.32 | 33.59 | 33.68 | 4,058,550 | -0.64(-1.88%) |
Jan 04, 2007 | 33.75 | 34.57 | 33.62 | 34.32 | 6,537,167 | +0.57(+1.69%) |
Jan 03, 2007 | 32.84 | 33.75 | 32.84 | 33.75 | 7,834,947 | +1.35(+4.15%) |
Dec 29, 2006 | 31.96 | 32.54 | 31.94 | 32.40 | 3,565,049 | +0.54(+1.69%) |
Dec 28, 2006 | 31.87 | 32.18 | 31.65 | 31.86 | 1,329,299 | -0.01(-0.02%) |
Dec 27, 2006 | 31.83 | 32.00 | 31.47 | 31.87 | 2,157,941 | +0.18(+0.56%) |
Dec 26, 2006 | 32.60 | 32.60 | 31.42 | 31.69 | 2,728,032 | -0.39(-1.21%) |
Dec 22, 2006 | 31.75 | 32.29 | 31.67 | 32.08 | 3,544,797 | +0.41(+1.29%) |
Dec 21, 2006 | 32.31 | 32.34 | 31.60 | 31.67 | 4,172,903 | -0.54(-1.67%) |
Dec 20, 2006 | 32.58 | 32.88 | 32.17 | 32.21 | 3,219,858 | -0.39(-1.21%) |
Dec 19, 2006 | 32.36 | 32.71 | 31.98 | 32.61 | 3,024,041 | -0.05(-0.14%) |
Dec 18, 2006 | 33.17 | 33.30 | 32.51 | 32.65 | 3,223,969 | -0.38(-1.15%) |
Dec 15, 2006 | 33.68 | 33.76 | 32.90 | 33.03 | 3,789,949 | -0.21(-0.63%) |
Dec 14, 2006 | 32.67 | 33.47 | 32.65 | 33.24 | 2,941,512 | +0.51(+1.56%) |
Dec 13, 2006 | 32.74 | 32.84 | 32.46 | 32.73 | 2,910,601 | +0.47(+1.47%) |
Dec 12, 2006 | 32.43 | 32.75 | 31.90 | 32.26 | 3,467,293 | -0.32(-0.97%) |
Dec 11, 2006 | 31.89 | 32.69 | 31.55 | 32.57 | 4,270,202 | +0.65(+2.04%) |
Dec 08, 2006 | 32.12 | 32.31 | 31.87 | 31.92 | 2,796,705 | -0.33(-1.02%) |
Dec 07, 2006 | 32.54 | 32.82 | 32.17 | 32.25 | 3,025,411 | -0.33(-1.01%) |
Dec 06, 2006 | 32.27 | 32.65 | 32.27 | 32.58 | 3,270,715 | +0.20(+0.61%) |
Dec 05, 2006 | 31.73 | 32.38 | 31.58 | 32.38 | 4,777,254 | +0.63(+1.99%) |
Dec 04, 2006 | 31.62 | 32.08 | 31.53 | 31.75 | 4,336,134 | +0.35(+1.13%) |
Dec 01, 2006 | 31.52 | 32.40 | 31.04 | 31.40 | 5,486,518 | -0.79(-2.47%) |
Nov 30, 2006 | 32.51 | 32.51 | 31.81 | 32.19 | 11,221,996 | -0.91(-2.76%) |
Nov 29, 2006 | 32.43 | 33.29 | 32.43 | 33.11 | 5,492,914 | +0.73(+2.25%) |
Nov 28, 2006 | 32.38 | 32.75 | 32.11 | 32.38 | 5,776,132 | -0.16(-0.48%) |
Nov 27, 2006 | 32.63 | 33.03 | 32.50 | 32.53 | 6,882,206 | -0.30(-0.92%) |
Nov 24, 2006 | 32.67 | 33.03 | 32.66 | 32.84 | 2,893,547 | -0.34(-1.03%) |
Nov 22, 2006 | 32.78 | 33.36 | 32.68 | 33.18 | 3,935,060 | +0.59(+1.81%) |
Nov 21, 2006 | 32.14 | 33.03 | 31.39 | 32.59 | 8,682,471 | +1.40(+4.49%) |
Nov 20, 2006 | 31.58 | 32.00 | 31.07 | 31.19 | 4,789,284 | -0.39(-1.23%) |
Nov 17, 2006 | 31.46 | 31.68 | 31.16 | 31.58 | 4,153,717 | +0.11(+0.33%) |
Nov 16, 2006 | 31.69 | 31.70 | 31.08 | 31.47 | 2,970,595 | -0.16(-0.50%) |
Nov 15, 2006 | 31.54 | 31.92 | 31.50 | 31.63 | 3,212,092 | +0.23(+0.73%) |
Nov 14, 2006 | 31.04 | 31.48 | 30.71 | 31.40 | 3,679,402 | +0.93(+3.04%) |
Nov 13, 2006 | 30.87 | 31.91 | 30.45 | 30.47 | 6,018,543 | -0.23(-0.75%) |
Nov 10, 2006 | 30.31 | 30.79 | 30.11 | 30.70 | 3,939,019 | +0.79(+2.66%) |
Nov 09, 2006 | 30.79 | 30.82 | 29.80 | 29.91 | 5,309,431 | -0.89(-2.88%) |
Nov 08, 2006 | 30.70 | 31.06 | 30.61 | 30.79 | 3,322,029 | -0.17(-0.55%) |
Nov 07, 2006 | 30.54 | 31.26 | 30.40 | 30.97 | 2,041,760 | +0.30(+0.99%) |
Nov 06, 2006 | 30.33 | 30.79 | 30.24 | 30.66 | 2,365,634 | +0.41(+1.37%) |
Nov 03, 2006 | 30.81 | 30.98 | 30.03 | 30.25 | 2,757,420 | -0.46(-1.50%) |
Nov 02, 2006 | 30.41 | 31.52 | 30.01 | 30.71 | 5,784,507 | +0.30(+0.99%) |
Nov 01, 2006 | 31.13 | 31.21 | 30.37 | 30.41 | 3,968,102 | -0.69(-2.22%) |
Oct 31, 2006 | 31.82 | 32.04 | 31.00 | 31.10 | 2,867,966 | -0.66(-2.07%) |
Oct 30, 2006 | 30.75 | 31.90 | 30.47 | 31.75 | 3,437,753 | +1.00(+3.25%) |
Oct 27, 2006 | 31.50 | 31.65 | 30.72 | 30.75 | 4,091,135 | -1.01(-3.18%) |
Oct 26, 2006 | 31.53 | 31.79 | 31.24 | 31.77 | 3,147,074 | +0.50(+1.60%) |
Oct 25, 2006 | 32.18 | 32.52 | 31.17 | 31.27 | 3,344,413 | -0.83(-2.58%) |
Oct 24, 2006 | 31.71 | 32.23 | 31.62 | 32.09 | 3,526,525 | +0.38(+1.20%) |
Oct 23, 2006 | 30.97 | 31.83 | 30.82 | 31.71 | 2,969,986 | +0.72(+2.31%) |
Oct 20, 2006 | 31.28 | 31.34 | 30.67 | 31.00 | 2,966,484 | -0.07(-0.23%) |
Oct 19, 2006 | 31.29 | 31.63 | 30.90 | 31.07 | 2,016,789 | -0.22(-0.69%) |
Oct 18, 2006 | 31.13 | 31.43 | 31.00 | 31.29 | 2,886,695 | +0.44(+1.43%) |
Oct 17, 2006 | 31.11 | 31.11 | 30.30 | 30.85 | 2,841,320 | -0.26(-0.84%) |
Oct 16, 2006 | 30.75 | 31.28 | 30.62 | 31.11 | 2,390,911 | +0.20(+0.64%) |
Oct 13, 2006 | 30.93 | 31.14 | 30.77 | 30.91 | 2,138,146 | -0.15(-0.49%) |
Oct 12, 2006 | 30.04 | 31.10 | 30.03 | 31.06 | 4,089,308 | +1.06(+3.52%) |
Oct 11, 2006 | 29.79 | 30.32 | 29.58 | 30.01 | 2,735,798 | -0.03(-0.11%) |
Oct 10, 2006 | 29.91 | 30.21 | 29.68 | 30.04 | 2,271,533 | +0.12(+0.42%) |
Oct 09, 2006 | 29.19 | 30.05 | 29.09 | 29.91 | 2,199,510 | +0.56(+1.92%) |
Oct 06, 2006 | 29.84 | 29.84 | 29.26 | 29.35 | 2,818,632 | -0.49(-1.65%) |
Oct 05, 2006 | 29.67 | 30.05 | 28.97 | 29.84 | 4,461,146 | +0.16(+0.55%) |
Oct 04, 2006 | 28.90 | 29.70 | 28.69 | 29.68 | 4,495,863 | +0.76(+2.63%) |
Oct 03, 2006 | 28.23 | 28.94 | 28.00 | 28.92 | 3,589,869 | +0.79(+2.83%) |
Oct 02, 2006 | 27.71 | 28.60 | 27.66 | 28.12 | 3,459,071 | +0.34(+1.23%) |
Sep 29, 2006 | 28.75 | 28.82 | 27.62 | 27.78 | 4,398,564 | -0.95(-3.31%) |
Sep 28, 2006 | 28.54 | 28.84 | 28.24 | 28.73 | 2,935,117 | +0.11(+0.39%) |
Sep 27, 2006 | 28.37 | 28.76 | 28.06 | 28.62 | 3,799,237 | +0.25(+0.88%) |
Sep 26, 2006 | 28.21 | 28.58 | 27.99 | 28.37 | 4,350,447 | -0.30(-1.03%) |
Sep 25, 2006 | 28.02 | 28.74 | 27.92 | 28.67 | 3,761,779 | +0.70(+2.51%) |
Sep 22, 2006 | 27.79 | 28.30 | 27.60 | 27.96 | 4,363,542 | +0.02(+0.07%) |
Sep 21, 2006 | 28.50 | 28.66 | 27.83 | 27.94 | 4,413,334 | -0.62(-2.16%) |
Sep 20, 2006 | 28.38 | 28.89 | 27.96 | 28.56 | 6,552,699 | +0.70(+2.52%) |
Sep 19, 2006 | 27.52 | 28.09 | 27.39 | 27.86 | 3,612,252 | +0.34(+1.24%) |
Sep 18, 2006 | 27.63 | 28.04 | 27.16 | 27.52 | 3,754,166 | +0.20(+0.72%) |
Sep 15, 2006 | 27.90 | 27.91 | 27.20 | 27.32 | 6,263,846 | -0.28(-1.02%) |
Sep 14, 2006 | 27.54 | 27.81 | 27.35 | 27.60 | 4,268,984 | -0.26(-0.94%) |
Sep 13, 2006 | 26.70 | 28.04 | 26.62 | 27.87 | 10,063,084 | +1.02(+3.79%) |
Sep 12, 2006 | 26.14 | 27.06 | 26.11 | 26.85 | 5,188,682 | +0.74(+2.84%) |
Sep 11, 2006 | 25.94 | 26.26 | 25.72 | 26.11 | 3,456,939 | +0.16(+0.61%) |
Sep 08, 2006 | 25.28 | 26.01 | 25.09 | 25.95 | 4,730,813 | +0.68(+2.70%) |
Sep 07, 2006 | 24.79 | 25.67 | 24.76 | 25.26 | 4,203,509 | +0.37(+1.50%) |
Sep 06, 2006 | 24.46 | 25.00 | 24.40 | 24.89 | 2,941,664 | +0.16(+0.66%) |
Sep 05, 2006 | 25.01 | 25.21 | 24.59 | 24.73 | 3,872,630 | -0.19(-0.76%) |
Sep 01, 2006 | 24.63 | 25.07 | 24.46 | 24.92 | 6,226,693 | +0.39(+1.58%) |
Aug 31, 2006 | 23.94 | 24.61 | 23.81 | 24.53 | 8,544,211 | +1.36(+5.87%) |
Aug 30, 2006 | 23.12 | 23.30 | 22.83 | 23.17 | 3,012,773 | +0.25(+1.09%) |
Aug 29, 2006 | 22.69 | 22.99 | 22.28 | 22.92 | 3,500,335 | +0.16(+0.72%) |
Aug 28, 2006 | 22.36 | 22.94 | 22.35 | 22.76 | 2,183,674 | +0.39(+1.76%) |
Aug 25, 2006 | 22.45 | 22.49 | 21.88 | 22.36 | 5,465,353 | -0.09(-0.41%) |
Aug 24, 2006 | 23.43 | 23.43 | 22.30 | 22.45 | 7,601,216 | -1.00(-4.28%) |
Aug 23, 2006 | 23.75 | 23.81 | 23.36 | 23.46 | 2,181,695 | -0.46(-1.92%) |
Aug 22, 2006 | 23.63 | 24.08 | 23.48 | 23.92 | 3,141,287 | +0.29(+1.22%) |
Aug 21, 2006 | 23.80 | 23.96 | 23.54 | 23.63 | 3,015,057 | -0.46(-1.91%) |
Aug 18, 2006 | 24.46 | 24.46 | 23.31 | 24.09 | 6,235,220 | +0.12(+0.49%) |
Aug 17, 2006 | 24.10 | 24.55 | 23.94 | 23.97 | 4,042,561 | -0.01(-0.03%) |
Aug 16, 2006 | 23.64 | 24.27 | 23.58 | 23.98 | 4,902,571 | +0.26(+1.08%) |
Aug 15, 2006 | 23.58 | 23.81 | 23.08 | 23.72 | 3,100,936 | +0.86(+3.76%) |
Aug 14, 2006 | 23.05 | 23.54 | 22.82 | 22.86 | 2,862,180 | +0.33(+1.46%) |
Aug 11, 2006 | 22.38 | 22.89 | 22.38 | 22.53 | 2,591,448 | +0.28(+1.27%) |
Aug 10, 2006 | 22.01 | 22.39 | 21.71 | 22.25 | 4,222,999 | +0.18(+0.80%) |
Aug 09, 2006 | 22.62 | 22.82 | 22.06 | 22.07 | 2,558,710 | -0.30(-1.32%) |
Aug 08, 2006 | 22.72 | 22.94 | 22.36 | 22.37 | 3,793,908 | -0.26(-1.16%) |
Aug 07, 2006 | 22.66 | 23.03 | 22.49 | 22.63 | 3,812,028 | -0.28(-1.20%) |
Aug 04, 2006 | 23.63 | 23.80 | 22.78 | 22.91 | 2,918,063 | -0.49(-2.08%) |
Aug 03, 2006 | 21.91 | 23.58 | 21.87 | 23.39 | 7,484,578 | +1.48(+6.77%) |
Aug 02, 2006 | 22.34 | 22.39 | 21.74 | 21.91 | 3,923,640 | -0.42(-1.88%) |
Aug 01, 2006 | 22.39 | 22.39 | 21.65 | 22.33 | 3,997,490 | -0.20(-0.87%) |
Jul 31, 2006 | 22.26 | 22.99 | 22.22 | 22.53 | 3,320,202 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.22 | 2,661,187 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.28 | 21.67 | 21.70 | 4,057,027 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.82 | 3,642,249 | -0.31(-1.39%) |
Jul 25, 2006 | 21.78 | 22.32 | 21.61 | 22.13 | 3,240,262 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.05 | 21.31 | 21.85 | 3,506,730 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.94 | 21.31 | 3,045,359 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,854 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,930 | +0.95(+4.45%) |
Jul 18, 2006 | 21.51 | 22.00 | 20.86 | 21.25 | 5,089,860 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.82 | 22.04 | 2,505,873 | +0.08(+0.36%) |
Jul 14, 2006 | 22.39 | 22.48 | 21.71 | 21.96 | 3,628,240 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.28 | 22.45 | 5,869,016 | -1.17(-4.95%) |
Jul 12, 2006 | 24.46 | 24.52 | 23.58 | 23.62 | 4,049,413 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,732 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,757 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,561,186 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,320,434 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.71 | 23.22 | 23.48 | 2,845,888 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,218 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,811 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.77 | 23.37 | 23.71 | 3,547,843 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.29 | 2,470,699 | -0.24(-1.03%) |
Jun 27, 2006 | 23.29 | 23.93 | 23.29 | 23.54 | 2,213,823 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.81 | 23.83 | 3,258,381 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,708 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,605 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.36 | 23.48 | 24.24 | 2,878,930 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.33 | 23.76 | 3,072,462 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,219,000 | -0.30(-1.26%) |
Jun 16, 2006 | 23.79 | 24.14 | 23.47 | 23.54 | 3,768,327 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,871 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,643 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.45 | 4,462,669 | -0.33(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,516 | -1.08(-4.51%) |
Jun 09, 2006 | 23.48 | 24.00 | 23.48 | 23.87 | 2,303,661 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,875 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.69 | 24.10 | 24.27 | 3,702,395 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,651 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.60 | 23.70 | 2,328,786 | -0.63(-2.59%) |
Jun 02, 2006 | 24.36 | 24.40 | 23.74 | 24.33 | 2,831,118 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.27 | 24.40 | 5,071,893 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.37 | 24.19 | 6,251,360 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.54 | 23.09 | 23.27 | 2,802,187 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,441 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,915 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,791 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.74 | 22.77 | 4,513,679 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.91 | 22.20 | 22.72 | 5,421,043 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,344,492 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.31 | 5,927,182 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.85 | 23.20 | 4,599,405 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.31 | 23.59 | 4,437,088 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,393 | +0.08(+0.33%) |
May 12, 2006 | 25.13 | 25.13 | 24.03 | 24.07 | 3,065,610 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.72 | 24.84 | 25.13 | 3,585,148 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.61 | 25.78 | 2,008,566 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.61 | 25.81 | 2,411,619 | -0.01(-0.03%) |
May 08, 2006 | 25.28 | 25.90 | 25.28 | 25.82 | 2,938,619 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.51 | 25.00 | 25.39 | 3,973,127 | +0.48(+1.92%) |
May 04, 2006 | 25.51 | 25.82 | 24.63 | 24.91 | 4,707,972 | -0.45(-1.79%) |
May 03, 2006 | 25.05 | 25.59 | 25.05 | 25.36 | 3,512,364 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,633 | -0.36(-1.43%) |
May 01, 2006 | 25.27 | 25.58 | 25.17 | 25.28 | 2,381,014 | +0.11(+0.42%) |
Apr 28, 2006 | 25.18 | 25.61 | 25.14 | 25.17 | 1,567,598 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,966,083 | +0.35(+1.43%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,483 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,712 | -0.28(-1.12%) |
Apr 24, 2006 | 25.28 | 25.38 | 24.87 | 25.11 | 2,673,216 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,310 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.61 | 25.73 | 2,556,578 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.36 | 25.71 | 2,579,114 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.76 | 2,564,801 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.17 | 25.42 | 2,107,540 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.14 | 2,915,169 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.76 | 25.29 | 25.62 | 1,789,300 | +0.13(+0.52%) |
Apr 11, 2006 | 25.72 | 25.76 | 25.22 | 25.49 | 2,137,537 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.20 | 25.70 | 25.79 | 1,861,018 | -0.43(-1.65%) |
Apr 07, 2006 | 27.69 | 27.69 | 26.14 | 26.22 | 1,991,817 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,674 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,495 | +0.06(+0.23%) |
Apr 04, 2006 | 25.03 | 25.57 | 24.76 | 25.45 | 3,157,276 | +0.35(+1.39%) |
Apr 03, 2006 | 25.89 | 26.01 | 25.05 | 25.10 | 3,520,130 | -0.63(-2.45%) |
Mar 31, 2006 | 26.16 | 26.28 | 25.72 | 25.73 | 1,897,258 | -0.32(-1.21%) |
Mar 30, 2006 | 26.63 | 26.63 | 25.90 | 26.05 | 2,122,463 | -0.07(-0.25%) |
Mar 29, 2006 | 25.84 | 26.19 | 25.76 | 26.11 | 1,930,300 | +0.30(+1.17%) |
Mar 28, 2006 | 26.30 | 26.34 | 25.57 | 25.81 | 3,017,341 | -0.62(-2.36%) |
Mar 27, 2006 | 26.60 | 26.81 | 26.35 | 26.43 | 1,220,579 | -0.09(-0.35%) |
Mar 24, 2006 | 26.83 | 26.84 | 26.19 | 26.53 | 1,842,594 | -0.23(-0.86%) |
Mar 23, 2006 | 27.49 | 27.49 | 26.62 | 26.76 | 1,737,072 | +0.11(+0.39%) |
Mar 22, 2006 | 26.36 | 26.76 | 26.17 | 26.65 | 3,430,140 | -0.04(-0.15%) |
Mar 21, 2006 | 27.06 | 27.14 | 26.56 | 26.69 | 3,778,986 | -0.37(-1.36%) |
Mar 20, 2006 | 27.17 | 27.25 | 26.97 | 27.06 | 1,810,618 | -0.01(-0.05%) |
Mar 17, 2006 | 27.09 | 27.23 | 27.02 | 27.07 | 2,421,060 | +0.14(+0.51%) |
Mar 16, 2006 | 27.12 | 27.25 | 26.90 | 26.93 | 2,579,266 | -0.07(-0.24%) |
Mar 15, 2006 | 26.93 | 27.06 | 26.86 | 27.00 | 1,841,376 | +0.07(+0.27%) |
Mar 14, 2006 | 26.89 | 27.04 | 26.56 | 26.93 | 2,755,593 | +0.04(+0.15%) |
Mar 13, 2006 | 27.60 | 27.60 | 26.80 | 26.89 | 1,951,466 | -0.18(-0.68%) |
Mar 10, 2006 | 26.36 | 27.20 | 26.36 | 27.07 | 2,669,561 | +0.72(+2.72%) |
Mar 09, 2006 | 26.64 | 26.86 | 26.34 | 26.35 | 2,425,780 | -0.22(-0.82%) |
Mar 08, 2006 | 25.61 | 26.74 | 25.61 | 26.57 | 3,040,638 | +0.72(+2.79%) |
Mar 07, 2006 | 25.96 | 26.16 | 25.82 | 25.85 | 3,079,619 | -0.33(-1.25%) |
Mar 06, 2006 | 25.98 | 26.24 | 25.77 | 26.18 | 2,223,112 | +0.13(+0.50%) |
Mar 03, 2006 | 25.61 | 26.32 | 25.57 | 26.05 | 3,831,670 | +0.22(+0.84%) |
Mar 02, 2006 | 25.79 | 26.22 | 25.63 | 25.83 | 4,588,594 | -0.06(-0.23%) |
Mar 01, 2006 | 24.96 | 26.02 | 24.96 | 25.89 | 5,623,103 | +0.93(+3.74%) |
Feb 28, 2006 | 24.89 | 25.30 | 24.74 | 24.96 | 3,966,884 | +0.07(+0.26%) |
Feb 27, 2006 | 25.00 | 25.36 | 24.84 | 24.89 | 4,052,459 | -0.26(-1.04%) |
Feb 24, 2006 | 25.38 | 25.38 | 24.63 | 25.15 | 6,398,603 | -1.20(-4.54%) |
Feb 23, 2006 | 27.32 | 27.32 | 26.33 | 26.35 | 2,142,410 | -0.10(-0.37%) |
Feb 22, 2006 | 26.27 | 26.89 | 26.25 | 26.45 | 2,584,596 | +0.23(+0.88%) |
Feb 21, 2006 | 26.91 | 26.91 | 26.07 | 26.22 | 2,417,253 | -0.11(-0.40%) |
Feb 17, 2006 | 26.76 | 26.76 | 26.22 | 26.32 | 2,107,236 | -0.31(-1.16%) |
Feb 16, 2006 | 26.74 | 26.76 | 26.42 | 26.63 | 1,900,608 | +0.07(+0.25%) |
Feb 15, 2006 | 26.27 | 26.69 | 26.11 | 26.57 | 2,774,626 | +0.20(+0.75%) |
Feb 14, 2006 | 26.40 | 26.50 | 26.18 | 26.37 | 3,330,404 | -0.24(-0.89%) |
Feb 13, 2006 | 26.76 | 26.93 | 26.37 | 26.60 | 1,550,087 | -0.26(-0.95%) |
Feb 10, 2006 | 26.97 | 27.00 | 26.51 | 26.86 | 2,118,808 | -0.10(-0.37%) |
Feb 09, 2006 | 27.21 | 27.35 | 26.91 | 26.96 | 1,571,253 | -0.32(-1.16%) |
Feb 08, 2006 | 27.22 | 27.35 | 27.10 | 27.27 | 1,876,854 | +0.26(+0.97%) |
Feb 07, 2006 | 27.08 | 27.41 | 26.94 | 27.01 | 2,264,833 | -0.14(-0.53%) |
Feb 06, 2006 | 27.48 | 27.49 | 26.68 | 27.16 | 3,822,077 | -0.56(-2.01%) |
Feb 03, 2006 | 27.63 | 27.85 | 27.58 | 27.71 | 2,188,699 | +0.05(+0.17%) |
Feb 02, 2006 | 27.72 | 27.77 | 27.34 | 27.67 | 3,537,945 | +0.09(+0.31%) |