Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.95 | 30.39 | 29.07 | 30.06 | 33,014,724 | +0.11(+0.36%) |
Oct 30, 2006 | 30.16 | 30.43 | 29.75 | 29.95 | 17,248,392 | -0.54(-1.77%) |
Oct 27, 2006 | 30.56 | 31.07 | 30.39 | 30.49 | 17,904,996 | +0.13(+0.42%) |
Oct 26, 2006 | 31.02 | 31.44 | 30.30 | 30.37 | 24,750,252 | -0.65(-2.11%) |
Oct 25, 2006 | 30.14 | 31.12 | 30.03 | 31.02 | 28,768,906 | +0.74(+2.43%) |
Oct 24, 2006 | 29.59 | 30.29 | 29.46 | 30.29 | 21,804,584 | +0.64(+2.15%) |
Oct 23, 2006 | 29.59 | 29.92 | 29.33 | 29.65 | 20,311,210 | -0.28(-0.92%) |
Oct 20, 2006 | 30.45 | 30.50 | 29.70 | 29.92 | 19,468,522 | -0.49(-1.61%) |
Oct 19, 2006 | 30.10 | 30.57 | 29.80 | 30.41 | 18,476,652 | +0.44(+1.46%) |
Oct 18, 2006 | 30.21 | 30.83 | 29.83 | 29.98 | 27,782,954 | -0.25(-0.82%) |
Oct 17, 2006 | 30.86 | 30.99 | 29.95 | 30.22 | 24,482,352 | -0.64(-2.07%) |
Oct 16, 2006 | 30.99 | 31.18 | 30.40 | 30.86 | 23,762,734 | +0.07(+0.24%) |
Oct 13, 2006 | 30.39 | 31.11 | 30.22 | 30.79 | 30,577,526 | +0.82(+2.72%) |
Oct 12, 2006 | 28.92 | 30.06 | 28.86 | 29.97 | 31,956,534 | +1.18(+4.09%) |
Oct 11, 2006 | 28.74 | 29.32 | 28.50 | 28.79 | 19,588,632 | -0.19(-0.65%) |
Oct 10, 2006 | 28.44 | 29.21 | 28.38 | 28.98 | 22,747,888 | +0.36(+1.24%) |
Oct 09, 2006 | 29.41 | 29.49 | 28.54 | 28.63 | 21,570,456 | -0.47(-1.60%) |
Oct 06, 2006 | 28.78 | 29.13 | 28.30 | 29.09 | 22,018,520 | +0.28(+0.96%) |
Oct 05, 2006 | 29.36 | 29.53 | 28.56 | 28.82 | 26,980,652 | +0.03(+0.12%) |
Oct 04, 2006 | 27.89 | 28.81 | 27.30 | 28.78 | 44,256,372 | +1.11(+4.01%) |
Oct 03, 2006 | 28.78 | 28.84 | 27.60 | 27.67 | 30,528,090 | -1.59(-5.44%) |
Oct 02, 2006 | 29.49 | 29.87 | 29.21 | 29.26 | 15,876,173 | -0.30(-1.03%) |
Sep 29, 2006 | 29.45 | 29.74 | 29.02 | 29.57 | 20,847,878 | +0.11(+0.37%) |
Sep 28, 2006 | 29.87 | 30.00 | 29.34 | 29.46 | 25,911,320 | -0.34(-1.14%) |
Sep 27, 2006 | 29.67 | 29.87 | 28.72 | 29.80 | 45,518,576 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.60 | 27.49 | 28.51 | 29,521,250 | +0.85(+3.07%) |
Sep 25, 2006 | 27.33 | 28.05 | 26.91 | 27.66 | 33,273,746 | -0.02(-0.08%) |
Sep 22, 2006 | 28.51 | 28.51 | 27.50 | 27.68 | 22,488,866 | -0.59(-2.09%) |
Sep 21, 2006 | 27.87 | 28.58 | 27.68 | 28.28 | 26,070,770 | +0.48(+1.72%) |
Sep 20, 2006 | 28.67 | 28.98 | 27.72 | 27.80 | 37,761,352 | -0.98(-3.41%) |
Sep 19, 2006 | 30.23 | 30.23 | 28.64 | 28.78 | 32,546,294 | -1.29(-4.30%) |
Sep 18, 2006 | 29.21 | 30.09 | 29.00 | 30.07 | 27,383,456 | +1.22(+4.22%) |
Sep 15, 2006 | 28.84 | 29.22 | 28.52 | 28.86 | 28,451,396 | -0.20(-0.69%) |
Sep 14, 2006 | 30.15 | 30.31 | 28.80 | 29.06 | 29,788,278 | -1.05(-3.49%) |
Sep 13, 2006 | 29.61 | 30.36 | 29.61 | 30.11 | 30,165,146 | +0.63(+2.12%) |
Sep 12, 2006 | 29.13 | 29.74 | 29.13 | 29.48 | 27,602,440 | +0.24(+0.81%) |
Sep 11, 2006 | 29.24 | 29.88 | 28.84 | 29.25 | 37,871,368 | -0.48(-1.62%) |
Sep 08, 2006 | 30.61 | 30.86 | 29.64 | 29.73 | 28,861,338 | -0.88(-2.89%) |
Sep 07, 2006 | 30.45 | 30.98 | 29.87 | 30.61 | 33,672,372 | +0.16(+0.51%) |
Sep 06, 2006 | 31.21 | 31.72 | 30.27 | 30.46 | 40,837,228 | -1.57(-4.90%) |
Sep 05, 2006 | 32.69 | 32.83 | 31.93 | 32.03 | 29,608,286 | -1.16(-3.50%) |
Sep 01, 2006 | 33.03 | 33.41 | 32.81 | 33.19 | 13,108,583 | +0.21(+0.64%) |
Aug 31, 2006 | 33.55 | 33.58 | 32.89 | 32.97 | 23,567,250 | -0.65(-1.93%) |
Aug 30, 2006 | 34.41 | 34.56 | 33.34 | 33.62 | 21,604,748 | -0.78(-2.27%) |
Aug 29, 2006 | 34.46 | 34.54 | 34.04 | 34.41 | 16,685,788 | -0.29(-0.83%) |
Aug 28, 2006 | 35.19 | 35.44 | 34.67 | 34.69 | 18,443,056 | -1.15(-3.22%) |
Aug 25, 2006 | 36.16 | 36.59 | 35.74 | 35.85 | 10,833,968 | -0.10(-0.27%) |
Aug 24, 2006 | 35.34 | 36.01 | 34.95 | 35.94 | 13,072,550 | +0.45(+1.28%) |
Aug 23, 2006 | 36.24 | 36.45 | 35.34 | 35.49 | 15,899,151 | -0.96(-2.63%) |
Aug 22, 2006 | 35.96 | 36.62 | 35.88 | 36.45 | 12,897,432 | +0.43(+1.20%) |
Aug 21, 2006 | 36.06 | 36.20 | 35.84 | 36.02 | 13,109,628 | +0.49(+1.39%) |
Aug 18, 2006 | 35.32 | 35.61 | 34.57 | 35.53 | 17,201,218 | +0.47(+1.33%) |
Aug 17, 2006 | 35.56 | 35.69 | 35.01 | 35.06 | 17,763,126 | -1.14(-3.16%) |
Aug 16, 2006 | 36.08 | 36.92 | 36.05 | 36.20 | 14,443,376 | -0.01(-0.02%) |
Aug 15, 2006 | 36.65 | 36.65 | 35.94 | 36.21 | 14,501,169 | -0.12(-0.33%) |
Aug 14, 2006 | 36.63 | 36.74 | 35.76 | 36.33 | 16,927,750 | -0.92(-2.47%) |
Aug 11, 2006 | 37.37 | 37.58 | 37.02 | 37.25 | 12,375,909 | -0.11(-0.31%) |
Aug 10, 2006 | 38.06 | 38.20 | 37.00 | 37.36 | 21,184,188 | -1.20(-3.11%) |
Aug 09, 2006 | 38.66 | 39.28 | 38.50 | 38.56 | 16,230,412 | +0.14(+0.36%) |
Aug 08, 2006 | 38.04 | 38.89 | 38.04 | 38.43 | 12,768,096 | +0.29(+0.77%) |
Aug 07, 2006 | 38.52 | 38.58 | 37.83 | 38.13 | 11,788,064 | +0.10(+0.27%) |
Aug 04, 2006 | 38.95 | 39.05 | 37.65 | 38.03 | 15,559,012 | -0.72(-1.85%) |
Aug 03, 2006 | 38.06 | 39.13 | 37.92 | 38.75 | 14,514,398 | +0.15(+0.39%) |
Aug 02, 2006 | 38.95 | 39.54 | 38.32 | 38.60 | 20,212,510 | +0.09(+0.24%) |
Aug 01, 2006 | 38.67 | 39.17 | 38.18 | 38.51 | 23,677,090 | -0.23(-0.59%) |
Jul 31, 2006 | 38.76 | 39.21 | 38.35 | 38.74 | 16,982,234 | +0.17(+0.45%) |
Jul 28, 2006 | 38.09 | 38.74 | 37.71 | 38.56 | 19,812,664 | +0.92(+2.44%) |
Jul 27, 2006 | 38.63 | 38.67 | 37.37 | 37.65 | 14,367,655 | -0.41(-1.09%) |
Jul 26, 2006 | 37.33 | 38.54 | 37.05 | 38.06 | 16,903,204 | +0.76(+2.05%) |
Jul 25, 2006 | 37.02 | 37.56 | 36.62 | 37.29 | 12,173,636 | +0.75(+2.06%) |
Jul 24, 2006 | 35.59 | 36.89 | 35.69 | 36.54 | 11,700,505 | +0.95(+2.68%) |
Jul 21, 2006 | 36.54 | 36.54 | 35.53 | 35.59 | 15,829,695 | -0.78(-2.13%) |
Jul 20, 2006 | 36.96 | 37.21 | 36.34 | 36.36 | 11,555,154 | -0.57(-1.54%) |
Jul 19, 2006 | 36.68 | 37.28 | 36.32 | 36.93 | 14,410,477 | +0.25(+0.69%) |
Jul 18, 2006 | 36.56 | 37.19 | 36.05 | 36.68 | 14,487,243 | +0.45(+1.24%) |
Jul 17, 2006 | 36.94 | 37.16 | 35.82 | 36.23 | 15,438,901 | -1.02(-2.74%) |
Jul 14, 2006 | 37.20 | 37.43 | 36.40 | 37.25 | 19,972,638 | +0.20(+0.53%) |
Jul 13, 2006 | 37.49 | 37.92 | 37.06 | 37.06 | 16,197,512 | -0.43(-1.15%) |
Jul 12, 2006 | 38.06 | 38.19 | 37.46 | 37.49 | 13,482,840 | -0.49(-1.30%) |
Jul 11, 2006 | 37.80 | 38.12 | 37.48 | 37.98 | 11,136,334 | +0.42(+1.12%) |
Jul 10, 2006 | 37.17 | 38.06 | 37.00 | 37.56 | 10,792,713 | -0.03(-0.08%) |
Jul 07, 2006 | 38.10 | 38.62 | 37.41 | 37.59 | 14,270,522 | -0.47(-1.24%) |
Jul 06, 2006 | 38.23 | 38.57 | 37.54 | 38.06 | 15,884,877 | -0.13(-0.33%) |
Jul 05, 2006 | 38.03 | 38.54 | 37.65 | 38.19 | 13,887,387 | -0.24(-0.63%) |
Jul 03, 2006 | 38.35 | 38.51 | 38.14 | 38.43 | 5,737,279 | +0.22(+0.57%) |
Jun 30, 2006 | 38.19 | 38.41 | 37.67 | 38.21 | 12,161,451 | +0.22(+0.59%) |
Jun 29, 2006 | 37.25 | 38.08 | 37.07 | 37.99 | 19,129,950 | +1.55(+4.26%) |
Jun 28, 2006 | 35.98 | 36.62 | 35.96 | 36.44 | 13,595,814 | +0.53(+1.47%) |
Jun 27, 2006 | 36.19 | 36.66 | 35.89 | 35.91 | 14,886,915 | +0.01(+0.02%) |
Jun 26, 2006 | 35.67 | 36.03 | 35.16 | 35.90 | 11,032,760 | +0.22(+0.61%) |
Jun 23, 2006 | 35.33 | 35.89 | 35.10 | 35.69 | 15,800,451 | +0.83(+2.39%) |
Jun 22, 2006 | 34.47 | 34.90 | 33.97 | 34.85 | 15,970,347 | +0.73(+2.14%) |
Jun 21, 2006 | 33.31 | 34.65 | 33.24 | 34.12 | 16,732,787 | +1.04(+3.14%) |
Jun 20, 2006 | 33.51 | 33.82 | 32.89 | 33.08 | 13,894,001 | +0.14(+0.42%) |
Jun 19, 2006 | 34.24 | 34.34 | 32.82 | 32.95 | 18,917,928 | -1.52(-4.42%) |
Jun 16, 2006 | 34.49 | 34.55 | 33.81 | 34.47 | 15,932,747 | -0.12(-0.35%) |
Jun 15, 2006 | 33.70 | 34.68 | 33.46 | 34.59 | 23,392,306 | +1.61(+4.90%) |
Jun 14, 2006 | 32.11 | 33.03 | 32.09 | 32.97 | 16,978,404 | +0.95(+2.96%) |
Jun 13, 2006 | 32.25 | 33.11 | 31.70 | 32.03 | 19,548,596 | -0.99(-3.01%) |
Jun 12, 2006 | 34.08 | 34.47 | 32.81 | 33.02 | 13,508,603 | -1.01(-2.95%) |
Jun 09, 2006 | 33.89 | 34.34 | 33.47 | 34.03 | 16,766,383 | +0.35(+1.04%) |
Jun 08, 2006 | 33.12 | 33.78 | 32.08 | 33.68 | 27,893,142 | -0.02(-0.07%) |
Jun 07, 2006 | 34.75 | 34.96 | 33.70 | 33.70 | 17,240,210 | -1.26(-3.60%) |
Jun 06, 2006 | 34.73 | 35.31 | 34.53 | 34.96 | 15,216,087 | +0.11(+0.33%) |
Jun 05, 2006 | 36.58 | 36.64 | 34.75 | 34.84 | 18,317,550 | -1.38(-3.81%) |
Jun 02, 2006 | 36.16 | 36.35 | 35.67 | 36.22 | 16,383,771 | +0.89(+2.52%) |
Jun 01, 2006 | 34.67 | 35.64 | 34.46 | 35.33 | 14,738,256 | +0.09(+0.24%) |
May 31, 2006 | 34.47 | 35.30 | 34.39 | 35.24 | 13,283,004 | +0.52(+1.51%) |
May 30, 2006 | 35.62 | 35.79 | 34.64 | 34.72 | 16,113,087 | -0.57(-1.63%) |
May 26, 2006 | 34.83 | 35.39 | 34.65 | 35.30 | 11,576,217 | +0.61(+1.76%) |
May 25, 2006 | 34.61 | 34.78 | 33.46 | 34.69 | 18,377,780 | +1.30(+3.91%) |
May 24, 2006 | 33.27 | 34.54 | 32.77 | 33.38 | 22,633,870 | -0.33(-0.99%) |
May 23, 2006 | 33.60 | 34.69 | 33.52 | 33.72 | 20,240,710 | +0.93(+2.84%) |
May 22, 2006 | 32.80 | 33.27 | 31.92 | 32.79 | 27,451,868 | -1.05(-3.11%) |
May 19, 2006 | 33.66 | 34.27 | 32.74 | 33.84 | 22,355,178 | -0.09(-0.27%) |
May 18, 2006 | 34.28 | 34.76 | 33.90 | 33.93 | 12,716,048 | -0.43(-1.24%) |
May 17, 2006 | 35.26 | 35.32 | 34.00 | 34.35 | 20,386,062 | -0.97(-2.73%) |
May 16, 2006 | 34.99 | 35.76 | 34.50 | 35.32 | 16,197,164 | +0.53(+1.52%) |
May 15, 2006 | 35.04 | 35.53 | 34.04 | 34.79 | 21,644,612 | -1.11(-3.10%) |
May 12, 2006 | 37.09 | 37.09 | 35.80 | 35.90 | 15,679,993 | -1.24(-3.33%) |
May 11, 2006 | 37.86 | 38.19 | 37.00 | 37.14 | 14,355,469 | -0.33(-0.89%) |
May 10, 2006 | 37.25 | 37.52 | 36.47 | 37.47 | 18,029,284 | +0.18(+0.48%) |
May 09, 2006 | 37.18 | 37.61 | 36.91 | 37.29 | 10,547,966 | +0.39(+1.06%) |
May 08, 2006 | 36.77 | 37.16 | 36.55 | 36.90 | 13,297,452 | -0.44(-1.17%) |
May 05, 2006 | 37.70 | 37.82 | 36.95 | 37.34 | 13,828,898 | +0.02(+0.05%) |
May 04, 2006 | 37.17 | 38.00 | 36.29 | 37.32 | 22,033,316 | -0.25(-0.67%) |
May 03, 2006 | 38.72 | 38.72 | 37.22 | 37.58 | 20,935,960 | -0.99(-2.58%) |
May 02, 2006 | 38.35 | 38.65 | 37.75 | 38.57 | 14,719,457 | +0.68(+1.80%) |
May 01, 2006 | 37.56 | 38.36 | 37.38 | 37.89 | 14,557,394 | +0.70(+1.87%) |
Apr 28, 2006 | 37.20 | 37.63 | 37.01 | 37.19 | 17,033,238 | +0.20(+0.53%) |
Apr 27, 2006 | 35.71 | 37.06 | 34.80 | 37.00 | 28,944,894 | +0.75(+2.06%) |
Apr 26, 2006 | 38.39 | 38.87 | 35.96 | 36.25 | 40,464,012 | -1.84(-4.83%) |
Apr 25, 2006 | 40.36 | 40.64 | 37.59 | 38.09 | 42,388,220 | -1.61(-4.05%) |
Apr 24, 2006 | 39.55 | 39.90 | 39.00 | 39.70 | 19,389,840 | +0.03(+0.09%) |
Apr 21, 2006 | 39.05 | 40.06 | 38.59 | 39.66 | 19,424,656 | +0.84(+2.18%) |
Apr 20, 2006 | 39.71 | 39.72 | 38.06 | 38.82 | 22,487,822 | -0.82(-2.06%) |
Apr 19, 2006 | 38.82 | 39.76 | 38.61 | 39.63 | 18,838,202 | +0.88(+2.28%) |
Apr 18, 2006 | 37.71 | 38.94 | 38.08 | 38.75 | 18,114,058 | +1.03(+2.74%) |
Apr 17, 2006 | 37.31 | 37.74 | 37.30 | 37.71 | 14,096,797 | +0.78(+2.10%) |
Apr 13, 2006 | 36.64 | 37.01 | 35.92 | 36.94 | 13,854,835 | +0.30(+0.82%) |
Apr 12, 2006 | 35.97 | 36.67 | 35.80 | 36.64 | 16,918,350 | +0.94(+2.62%) |
Apr 11, 2006 | 36.19 | 36.70 | 35.46 | 35.70 | 17,739,278 | -0.25(-0.70%) |
Apr 10, 2006 | 36.01 | 36.37 | 35.89 | 35.96 | 14,724,679 | +0.68(+1.94%) |
Apr 07, 2006 | 35.86 | 35.96 | 35.20 | 35.27 | 14,087,397 | -0.80(-2.23%) |
Apr 06, 2006 | 36.09 | 36.41 | 35.40 | 36.08 | 17,572,516 | +0.17(+0.48%) |
Apr 05, 2006 | 34.46 | 35.96 | 34.32 | 35.90 | 21,844,274 | +1.53(+4.45%) |
Apr 04, 2006 | 34.05 | 34.44 | 33.62 | 34.38 | 13,480,055 | +0.50(+1.48%) |
Apr 03, 2006 | 34.49 | 34.89 | 33.81 | 33.88 | 13,604,518 | -0.47(-1.35%) |
Mar 31, 2006 | 34.52 | 34.52 | 33.92 | 34.34 | 10,521,159 | -0.31(-0.90%) |
Mar 30, 2006 | 34.92 | 35.17 | 34.47 | 34.65 | 11,739,845 | -0.01(-0.02%) |
Mar 29, 2006 | 34.27 | 35.05 | 34.13 | 34.66 | 18,964,580 | +0.27(+0.79%) |
Mar 28, 2006 | 34.47 | 34.96 | 34.36 | 34.39 | 14,454,691 | +0.25(+0.74%) |
Mar 27, 2006 | 33.85 | 34.32 | 33.59 | 34.14 | 10,557,366 | +0.13(+0.39%) |
Mar 24, 2006 | 33.90 | 34.41 | 33.78 | 34.00 | 10,162,220 | +0.22(+0.66%) |
Mar 23, 2006 | 33.37 | 34.09 | 33.32 | 33.78 | 15,354,476 | +0.77(+2.33%) |
Mar 22, 2006 | 32.80 | 33.66 | 32.72 | 33.01 | 16,264,530 | +0.36(+1.11%) |
Mar 21, 2006 | 32.46 | 33.46 | 32.31 | 32.65 | 12,095,651 | +0.05(+0.14%) |
Mar 20, 2006 | 32.99 | 33.46 | 32.36 | 32.60 | 14,218,648 | -0.64(-1.92%) |
Mar 17, 2006 | 33.89 | 33.89 | 33.16 | 33.24 | 13,448,026 | -0.38(-1.13%) |
Mar 16, 2006 | 33.09 | 33.84 | 32.96 | 33.62 | 18,549,764 | +0.48(+1.46%) |
Mar 15, 2006 | 32.29 | 33.20 | 32.26 | 33.14 | 20,181,874 | +0.57(+1.76%) |
Mar 14, 2006 | 32.20 | 32.79 | 31.68 | 32.56 | 20,319,044 | +0.59(+1.85%) |
Mar 13, 2006 | 30.91 | 32.04 | 30.91 | 31.97 | 17,270,674 | +1.21(+3.94%) |
Mar 10, 2006 | 30.56 | 31.08 | 30.18 | 30.76 | 13,322,693 | +0.16(+0.53%) |
Mar 09, 2006 | 31.15 | 31.34 | 30.53 | 30.60 | 13,373,697 | -0.30(-0.99%) |
Mar 08, 2006 | 30.16 | 31.37 | 30.14 | 30.90 | 20,279,354 | +0.09(+0.28%) |
Mar 07, 2006 | 31.48 | 31.65 | 30.27 | 30.81 | 16,609,718 | -0.74(-2.35%) |
Mar 06, 2006 | 32.25 | 32.29 | 31.48 | 31.56 | 10,467,022 | -0.91(-2.81%) |
Mar 03, 2006 | 32.29 | 32.85 | 32.17 | 32.47 | 12,741,985 | -0.12(-0.37%) |
Mar 02, 2006 | 31.72 | 32.72 | 31.60 | 32.59 | 17,110,700 | +1.03(+3.26%) |
Mar 01, 2006 | 31.10 | 31.77 | 31.08 | 31.56 | 12,831,284 | +0.66(+2.14%) |
Feb 28, 2006 | 31.85 | 31.45 | 30.73 | 30.90 | 17,487,220 | -0.95(-2.99%) |
Feb 27, 2006 | 32.00 | 32.02 | 31.61 | 31.85 | 10,397,045 | -0.43(-1.32%) |
Feb 24, 2006 | 32.43 | 32.60 | 32.03 | 32.28 | 16,276,019 | +0.77(+2.44%) |
Feb 23, 2006 | 31.19 | 32.02 | 30.59 | 31.51 | 15,874,955 | +0.17(+0.55%) |
Feb 22, 2006 | 31.60 | 31.73 | 31.13 | 31.34 | 14,633,987 | -0.56(-1.75%) |
Feb 21, 2006 | 32.16 | 32.66 | 31.74 | 31.89 | 21,177,050 | +0.59(+1.89%) |
Feb 17, 2006 | 31.32 | 31.60 | 30.98 | 31.30 | 20,958,936 | +0.38(+1.24%) |
Feb 16, 2006 | 29.69 | 30.94 | 29.53 | 30.92 | 28,877,702 | +1.87(+6.43%) |
Feb 15, 2006 | 29.01 | 29.59 | 28.88 | 29.05 | 29,930,496 | +0.47(+1.65%) |
Feb 14, 2006 | 28.21 | 28.84 | 27.57 | 28.58 | 28,511,974 | -0.48(-1.66%) |
Feb 13, 2006 | 29.23 | 29.81 | 28.97 | 29.06 | 24,970,280 | -0.03(-0.12%) |
Feb 10, 2006 | 30.46 | 30.46 | 28.52 | 29.10 | 56,782,856 | -1.34(-4.40%) |
Feb 09, 2006 | 32.80 | 32.80 | 30.33 | 30.44 | 26,715,190 | -1.68(-5.24%) |
Feb 08, 2006 | 32.74 | 32.85 | 31.37 | 32.12 | 23,652,372 | -0.40(-1.24%) |
Feb 07, 2006 | 33.75 | 33.75 | 32.38 | 32.52 | 18,124,676 | -1.66(-4.86%) |
Feb 06, 2006 | 34.32 | 34.73 | 33.75 | 34.18 | 12,665,219 | +0.50(+1.48%) |
Feb 03, 2006 | 33.72 | 34.12 | 33.03 | 33.68 | 16,984,150 | +0.26(+0.77%) |
Feb 02, 2006 | 34.18 | 34.47 | 33.06 | 33.42 | 21,149,198 | -0.84(-2.45%) |
Feb 01, 2006 | 35.86 | 36.07 | 33.89 | 34.26 | 21,200,898 | -1.60(-4.47%) |
Jan 31, 2006 | 35.67 | 36.59 | 34.93 | 35.86 | 24,091,558 | -0.44(-1.22%) |
Jan 30, 2006 | 35.04 | 36.34 | 34.84 | 36.31 | 19,784,812 | +1.81(+5.25%) |
Jan 27, 2006 | 34.46 | 34.84 | 34.01 | 34.50 | 13,481,622 | +0.50(+1.47%) |
Jan 26, 2006 | 33.78 | 34.04 | 32.54 | 34.00 | 20,225,218 | +0.47(+1.39%) |
Jan 25, 2006 | 35.09 | 35.13 | 33.10 | 33.53 | 21,208,558 | -1.11(-3.20%) |
Jan 24, 2006 | 34.82 | 35.22 | 34.36 | 34.64 | 13,713,662 | -0.50(-1.42%) |
Jan 23, 2006 | 34.48 | 35.20 | 34.07 | 35.14 | 14,342,762 | +0.49(+1.41%) |
Jan 20, 2006 | 34.89 | 35.53 | 34.49 | 34.65 | 20,139,748 | +0.06(+0.17%) |
Jan 19, 2006 | 34.18 | 34.81 | 33.81 | 34.59 | 20,376,488 | +0.67(+1.96%) |
Jan 18, 2006 | 34.64 | 34.76 | 33.08 | 33.93 | 19,218,378 | -0.64(-1.84%) |
Jan 17, 2006 | 34.59 | 34.70 | 34.03 | 34.57 | 18,456,286 | +1.11(+3.31%) |
Jan 13, 2006 | 32.77 | 33.58 | 32.77 | 33.46 | 10,833,794 | +0.48(+1.46%) |
Jan 12, 2006 | 33.17 | 33.91 | 32.76 | 32.97 | 18,872,322 | +0.26(+0.79%) |
Jan 11, 2006 | 32.68 | 33.11 | 31.63 | 32.72 | 20,210,422 | +0.10(+0.32%) |
Jan 10, 2006 | 32.39 | 33.49 | 32.29 | 32.61 | 19,602,732 | +0.30(+0.92%) |
Jan 09, 2006 | 32.45 | 32.51 | 31.94 | 32.31 | 13,331,049 | +0.21(+0.64%) |
Jan 06, 2006 | 32.14 | 32.42 | 31.82 | 32.11 | 18,098,740 | +0.64(+2.04%) |
Jan 05, 2006 | 31.48 | 31.68 | 30.73 | 31.46 | 16,212,482 | -0.08(-0.25%) |
Jan 04, 2006 | 30.79 | 31.67 | 30.76 | 31.54 | 16,103,513 | +0.32(+1.01%) |
Jan 03, 2006 | 30.34 | 31.33 | 30.16 | 31.23 | 23,021,356 | +1.59(+5.35%) |
Dec 30, 2005 | 29.37 | 29.90 | 29.20 | 29.64 | 14,335,625 | +0.00(+0.00%) |
Dec 29, 2005 | 29.73 | 30.33 | 29.42 | 29.64 | 10,750,065 | -0.16(-0.52%) |
Dec 28, 2005 | 29.50 | 30.02 | 29.36 | 29.80 | 11,933,415 | +0.56(+1.91%) |
Dec 27, 2005 | 29.98 | 29.98 | 29.08 | 29.24 | 14,763,497 | -1.11(-3.65%) |
Dec 23, 2005 | 30.45 | 30.54 | 30.06 | 30.35 | 8,312,344 | -0.32(-1.03%) |
Dec 22, 2005 | 30.46 | 30.91 | 30.36 | 30.67 | 13,235,831 | +0.26(+0.87%) |
Dec 21, 2005 | 29.61 | 30.45 | 29.57 | 30.40 | 15,561,449 | +0.98(+3.32%) |
Dec 20, 2005 | 29.73 | 30.10 | 29.32 | 29.42 | 19,322,126 | -0.33(-1.10%) |
Dec 19, 2005 | 30.27 | 30.58 | 29.54 | 29.75 | 14,877,515 | -0.28(-0.92%) |
Dec 16, 2005 | 30.70 | 30.67 | 29.91 | 30.03 | 19,205,498 | +14.68(+95.62%) |
Dec 15, 2005 | 15.65 | 15.72 | 15.13 | 15.35 | 24,475,042 | -0.40(-2.57%) |
Dec 14, 2005 | 15.58 | 15.81 | 15.46 | 15.75 | 21,046,844 | +0.10(+0.64%) |
Dec 13, 2005 | 15.64 | 15.97 | 15.61 | 15.65 | 27,900,802 | +0.08(+0.51%) |
Dec 12, 2005 | 15.33 | 15.67 | 15.25 | 15.58 | 24,821,796 | +0.43(+2.84%) |
Dec 09, 2005 | 15.15 | 15.25 | 15.02 | 15.15 | 18,209,798 | -0.16(-1.03%) |
Dec 08, 2005 | 14.97 | 15.33 | 14.96 | 15.30 | 22,720,384 | +0.37(+2.48%) |
Dec 07, 2005 | 15.05 | 15.34 | 14.83 | 14.93 | 23,307,706 | -0.04(-0.27%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.73 | 14.97 | 19,959,234 | -0.03(-0.22%) |
Dec 05, 2005 | 14.91 | 15.24 | 14.82 | 15.01 | 29,311,840 | +0.39(+2.64%) |
Dec 02, 2005 | 14.57 | 14.82 | 14.53 | 14.62 | 26,442,416 | +0.10(+0.69%) |
Dec 01, 2005 | 13.96 | 14.57 | 13.96 | 14.52 | 33,496,908 | +0.70(+5.09%) |
Nov 30, 2005 | 13.80 | 13.96 | 13.71 | 13.82 | 24,692,284 | +0.11(+0.84%) |
Nov 29, 2005 | 13.79 | 13.97 | 13.65 | 13.70 | 29,052,470 | +0.02(+0.14%) |
Nov 28, 2005 | 14.36 | 14.42 | 13.68 | 13.68 | 38,336,840 | -0.86(-5.93%) |
Nov 25, 2005 | 14.55 | 14.65 | 14.51 | 14.55 | 5,343,699 | +0.10(+0.70%) |
Nov 23, 2005 | 14.59 | 14.61 | 14.36 | 14.45 | 25,586,672 | -0.26(-1.76%) |
Nov 22, 2005 | 14.38 | 14.77 | 14.37 | 14.70 | 24,038,814 | +0.49(+3.41%) |
Nov 21, 2005 | 14.14 | 14.27 | 14.00 | 14.22 | 27,705,492 | +0.12(+0.85%) |
Nov 18, 2005 | 14.18 | 14.32 | 13.90 | 14.10 | 24,102,872 | -0.17(-1.19%) |
Nov 17, 2005 | 14.36 | 14.46 | 14.08 | 14.27 | 26,740,778 | -0.02(-0.12%) |
Nov 16, 2005 | 14.19 | 14.41 | 14.00 | 14.29 | 30,629,574 | +0.21(+1.47%) |
Nov 15, 2005 | 14.36 | 14.65 | 14.08 | 14.08 | 31,912,842 | -0.32(-2.24%) |
Nov 14, 2005 | 14.12 | 14.42 | 14.01 | 14.40 | 23,291,344 | +0.57(+4.12%) |
Nov 11, 2005 | 13.84 | 14.11 | 13.70 | 13.83 | 25,250,364 | +0.12(+0.91%) |
Nov 10, 2005 | 14.21 | 14.27 | 13.65 | 13.71 | 40,235,980 | -0.59(-4.13%) |
Nov 09, 2005 | 14.86 | 14.86 | 14.28 | 14.30 | 41,050,640 | -0.59(-3.96%) |
Nov 08, 2005 | 14.87 | 14.98 | 14.69 | 14.89 | 24,915,098 | +0.04(+0.29%) |
Nov 07, 2005 | 15.14 | 15.12 | 14.67 | 14.84 | 39,308,168 | -0.29(-1.94%) |
Nov 04, 2005 | 15.74 | 15.74 | 15.04 | 15.14 | 36,301,228 | -0.68(-4.31%) |
Nov 03, 2005 | 15.71 | 15.99 | 15.65 | 15.82 | 27,435,330 | +0.31(+1.97%) |
Nov 02, 2005 | 15.20 | 15.60 | 15.08 | 15.51 | 32,346,632 | +0.32(+2.09%) |