Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 30.97 | 31.29 | 30.35 | 31.04 | 4,831,663 | +0.11(+0.36%) |
Jan 30, 2007 | 30.08 | 30.96 | 30.00 | 30.93 | 1,842,554 | +0.86(+2.86%) |
Jan 29, 2007 | 30.01 | 30.19 | 29.99 | 30.07 | 884,813 | +0.01(+0.03%) |
Jan 26, 2007 | 29.90 | 30.25 | 29.47 | 30.06 | 855,514 | +0.12(+0.40%) |
Jan 25, 2007 | 30.41 | 30.45 | 29.71 | 29.94 | 603,506 | -0.57(-1.87%) |
Jan 24, 2007 | 30.14 | 30.59 | 29.99 | 30.51 | 572,967 | +0.46(+1.53%) |
Jan 23, 2007 | 30.23 | 30.28 | 29.99 | 30.05 | 501,928 | -0.26(-0.86%) |
Jan 22, 2007 | 30.70 | 30.75 | 30.00 | 30.31 | 958,558 | -0.26(-0.85%) |
Jan 19, 2007 | 30.07 | 30.79 | 29.81 | 30.57 | 1,153,864 | +0.44(+1.46%) |
Jan 18, 2007 | 29.99 | 30.27 | 29.96 | 30.13 | 1,025,796 | -0.01(-0.03%) |
Jan 17, 2007 | 29.62 | 30.20 | 29.54 | 30.14 | 1,225,595 | +0.61(+2.07%) |
Jan 16, 2007 | 29.42 | 29.66 | 29.39 | 29.53 | 762,577 | +0.11(+0.37%) |
Jan 12, 2007 | 29.61 | 29.65 | 29.15 | 29.42 | 992,836 | -0.14(-0.47%) |
Jan 11, 2007 | 29.17 | 29.59 | 28.95 | 29.56 | 1,257,268 | +0.44(+1.51%) |
Jan 10, 2007 | 28.98 | 29.25 | 28.61 | 29.12 | 1,757,071 | +0.12(+0.41%) |
Jan 09, 2007 | 29.42 | 29.50 | 28.88 | 29.00 | 1,320,243 | -0.49(-1.66%) |
Jan 08, 2007 | 29.73 | 29.73 | 29.01 | 29.49 | 2,087,234 | -0.17(-0.57%) |
Jan 05, 2007 | 30.39 | 30.39 | 29.51 | 29.66 | 977,333 | -0.63(-2.08%) |
Jan 04, 2007 | 30.60 | 30.60 | 29.96 | 30.29 | 1,192,897 | -0.50(-1.62%) |
Jan 03, 2007 | 30.33 | 30.94 | 30.17 | 30.79 | 1,511,000 | +0.56(+1.85%) |
Dec 29, 2006 | 30.43 | 30.72 | 30.17 | 30.23 | 492,250 | -0.10(-0.33%) |
Dec 28, 2006 | 30.75 | 30.90 | 30.25 | 30.33 | 724,268 | -0.42(-1.37%) |
Dec 27, 2006 | 30.31 | 30.88 | 30.27 | 30.75 | 604,094 | +0.57(+1.89%) |
Dec 26, 2006 | 30.21 | 30.57 | 30.04 | 30.18 | 614,678 | +0.05(+0.17%) |
Dec 22, 2006 | 30.31 | 30.43 | 29.91 | 30.13 | 668,782 | -0.20(-0.66%) |
Dec 21, 2006 | 30.65 | 30.92 | 30.18 | 30.33 | 778,106 | -0.46(-1.49%) |
Dec 20, 2006 | 31.01 | 31.33 | 30.52 | 30.79 | 973,991 | -0.31(-1.00%) |
Dec 19, 2006 | 31.36 | 31.46 | 30.89 | 31.10 | 1,067,814 | -0.41(-1.30%) |
Dec 18, 2006 | 31.37 | 31.76 | 31.36 | 31.51 | 1,166,265 | +0.08(+0.25%) |
Dec 15, 2006 | 31.33 | 31.83 | 31.28 | 31.43 | 1,026,967 | +0.07(+0.22%) |
Dec 14, 2006 | 31.10 | 31.64 | 31.00 | 31.36 | 1,171,341 | +0.18(+0.58%) |
Dec 13, 2006 | 31.89 | 31.90 | 31.00 | 31.18 | 1,720,959 | -0.59(-1.86%) |
Dec 12, 2006 | 32.04 | 32.14 | 31.47 | 31.77 | 1,172,031 | -0.41(-1.27%) |
Dec 11, 2006 | 32.27 | 32.32 | 32.00 | 32.18 | 1,127,504 | -0.03(-0.09%) |
Dec 08, 2006 | 32.33 | 32.55 | 32.05 | 32.21 | 1,615,426 | -0.13(-0.40%) |
Dec 07, 2006 | 31.94 | 32.43 | 31.47 | 32.34 | 2,116,634 | +0.31(+0.97%) |
Dec 06, 2006 | 31.59 | 32.50 | 31.25 | 32.03 | 2,200,998 | +0.54(+1.71%) |
Dec 05, 2006 | 30.35 | 31.67 | 30.22 | 31.49 | 2,302,036 | +1.28(+4.24%) |
Dec 04, 2006 | 29.51 | 30.32 | 29.50 | 30.21 | 1,356,848 | +0.75(+2.55%) |
Dec 01, 2006 | 29.01 | 29.61 | 29.01 | 29.46 | 1,185,092 | +0.41(+1.41%) |
Nov 30, 2006 | 29.06 | 29.30 | 28.83 | 29.05 | 863,800 | -0.02(-0.07%) |
Nov 29, 2006 | 28.86 | 29.40 | 28.74 | 29.07 | 1,117,531 | +0.25(+0.87%) |
Nov 28, 2006 | 29.01 | 29.14 | 28.48 | 28.82 | 1,433,875 | -0.18(-0.62%) |
Nov 27, 2006 | 29.44 | 29.44 | 28.91 | 29.00 | 1,180,947 | -0.53(-1.79%) |
Nov 24, 2006 | 29.48 | 29.58 | 29.27 | 29.53 | 133,108 | -0.05(-0.17%) |
Nov 22, 2006 | 29.38 | 29.59 | 29.19 | 29.58 | 346,047 | +0.29(+0.99%) |
Nov 21, 2006 | 29.20 | 29.30 | 29.04 | 29.29 | 922,918 | +0.05(+0.17%) |
Nov 20, 2006 | 29.19 | 29.40 | 29.10 | 29.24 | 891,490 | -0.08(-0.27%) |
Nov 17, 2006 | 29.17 | 29.36 | 28.92 | 29.32 | 681,026 | -0.06(-0.20%) |
Nov 16, 2006 | 29.03 | 29.40 | 28.86 | 29.38 | 751,907 | +0.24(+0.82%) |
Nov 15, 2006 | 28.97 | 29.38 | 28.81 | 29.14 | 948,791 | +0.12(+0.41%) |
Nov 14, 2006 | 28.20 | 29.04 | 28.20 | 29.02 | 982,984 | +0.80(+2.83%) |
Nov 13, 2006 | 27.95 | 28.29 | 27.80 | 28.22 | 767,608 | +0.33(+1.18%) |
Nov 10, 2006 | 27.61 | 28.06 | 27.48 | 27.89 | 990,198 | +0.20(+0.72%) |
Nov 09, 2006 | 28.10 | 28.11 | 27.49 | 27.69 | 709,390 | -0.31(-1.11%) |
Nov 08, 2006 | 27.32 | 28.25 | 27.25 | 28.00 | 1,337,755 | +0.47(+1.71%) |
Nov 07, 2006 | 27.61 | 27.65 | 27.25 | 27.53 | 2,143,308 | -0.11(-0.40%) |
Nov 06, 2006 | 27.11 | 27.88 | 27.09 | 27.64 | 1,792,561 | +0.55(+2.03%) |
Nov 03, 2006 | 27.20 | 27.72 | 26.40 | 27.09 | 4,527,513 | -0.78(-2.80%) |
Nov 02, 2006 | 28.23 | 28.68 | 27.87 | 27.87 | 1,446,138 | -0.44(-1.55%) |
Nov 01, 2006 | 27.95 | 28.63 | 27.95 | 28.31 | 1,716,001 | +0.28(+1.00%) |
Oct 31, 2006 | 28.42 | 28.54 | 27.84 | 28.03 | 905,361 | -0.49(-1.72%) |
Oct 30, 2006 | 28.29 | 28.66 | 28.18 | 28.52 | 710,569 | +0.12(+0.42%) |
Oct 27, 2006 | 27.22 | 29.00 | 27.22 | 28.40 | 2,169,046 | +1.00(+3.65%) |
Oct 26, 2006 | 28.43 | 28.43 | 26.95 | 27.40 | 2,995,088 | -0.94(-3.32%) |
Oct 25, 2006 | 28.79 | 28.96 | 28.05 | 28.34 | 1,686,794 | -0.39(-1.36%) |
Oct 24, 2006 | 28.99 | 29.09 | 28.55 | 28.73 | 873,071 | -0.21(-0.73%) |
Oct 23, 2006 | 29.05 | 29.23 | 28.65 | 28.94 | 1,490,508 | +0.08(+0.28%) |
Oct 20, 2006 | 30.37 | 30.37 | 28.84 | 28.86 | 2,780,494 | -1.42(-4.69%) |
Oct 19, 2006 | 30.14 | 30.59 | 30.01 | 30.28 | 533,700 | +0.09(+0.30%) |
Oct 18, 2006 | 30.25 | 30.29 | 29.97 | 30.19 | 901,432 | +0.00(+0.00%) |
Oct 17, 2006 | 30.59 | 30.71 | 30.08 | 30.19 | 708,112 | -0.58(-1.88%) |
Oct 16, 2006 | 30.75 | 31.09 | 30.58 | 30.77 | 636,628 | -0.10(-0.32%) |
Oct 13, 2006 | 31.35 | 31.43 | 30.74 | 30.87 | 936,014 | -0.60(-1.91%) |
Oct 12, 2006 | 31.51 | 31.85 | 31.09 | 31.47 | 775,448 | -0.10(-0.32%) |
Oct 11, 2006 | 31.85 | 31.85 | 31.25 | 31.57 | 553,012 | -0.23(-0.72%) |
Oct 10, 2006 | 31.74 | 31.98 | 31.25 | 31.80 | 829,531 | -0.01(-0.03%) |
Oct 09, 2006 | 31.82 | 32.17 | 31.62 | 31.81 | 497,219 | -0.17(-0.53%) |
Oct 06, 2006 | 31.94 | 32.03 | 31.49 | 31.98 | 507,211 | +0.05(+0.16%) |
Oct 05, 2006 | 31.66 | 32.04 | 31.48 | 31.93 | 593,947 | +0.16(+0.50%) |
Oct 04, 2006 | 31.04 | 31.93 | 31.00 | 31.77 | 762,021 | +0.58(+1.86%) |
Oct 03, 2006 | 30.78 | 31.55 | 30.78 | 31.19 | 1,170,450 | +0.47(+1.53%) |
Oct 02, 2006 | 31.69 | 32.00 | 30.50 | 30.72 | 1,417,919 | -1.08(-3.40%) |
Sep 29, 2006 | 31.51 | 31.95 | 31.34 | 31.80 | 906,009 | +0.41(+1.31%) |
Sep 28, 2006 | 31.27 | 31.50 | 31.26 | 31.39 | 464,454 | +0.08(+0.26%) |
Sep 27, 2006 | 31.24 | 31.54 | 31.08 | 31.31 | 568,604 | +0.10(+0.32%) |
Sep 26, 2006 | 31.04 | 31.34 | 30.73 | 31.21 | 753,072 | +0.24(+0.77%) |
Sep 25, 2006 | 30.48 | 31.02 | 30.16 | 30.97 | 539,459 | +0.49(+1.61%) |
Sep 22, 2006 | 30.95 | 30.95 | 30.17 | 30.48 | 498,070 | -0.53(-1.71%) |
Sep 21, 2006 | 31.10 | 31.29 | 30.76 | 31.01 | 626,108 | -0.05(-0.16%) |
Sep 20, 2006 | 30.60 | 31.07 | 30.45 | 31.06 | 721,005 | +0.42(+1.37%) |
Sep 19, 2006 | 30.28 | 30.66 | 30.07 | 30.64 | 916,145 | +0.39(+1.29%) |
Sep 18, 2006 | 29.77 | 30.40 | 29.77 | 30.25 | 922,978 | +0.32(+1.07%) |
Sep 15, 2006 | 29.35 | 29.98 | 29.30 | 29.93 | 1,310,981 | +0.67(+2.29%) |
Sep 14, 2006 | 29.28 | 29.38 | 28.75 | 29.26 | 435,764 | +0.11(+0.38%) |
Sep 13, 2006 | 29.16 | 29.48 | 29.14 | 29.15 | 894,066 | +0.11(+0.38%) |
Sep 12, 2006 | 27.83 | 29.05 | 27.74 | 29.04 | 1,397,022 | +1.22(+4.39%) |
Sep 11, 2006 | 27.25 | 27.96 | 26.91 | 27.82 | 1,765,006 | -0.21(-0.75%) |
Sep 08, 2006 | 28.18 | 28.31 | 27.85 | 28.03 | 872,976 | -0.14(-0.50%) |
Sep 07, 2006 | 28.52 | 28.58 | 28.15 | 28.17 | 591,100 | -0.50(-1.74%) |
Sep 06, 2006 | 29.09 | 29.14 | 28.62 | 28.67 | 727,322 | -0.50(-1.71%) |
Sep 05, 2006 | 29.56 | 29.67 | 29.08 | 29.17 | 473,355 | -0.30(-1.02%) |
Sep 01, 2006 | 29.20 | 29.56 | 28.99 | 29.47 | 626,528 | +0.40(+1.38%) |
Aug 31, 2006 | 29.25 | 29.69 | 29.04 | 29.07 | 673,359 | -0.24(-0.82%) |
Aug 30, 2006 | 28.87 | 29.41 | 28.76 | 29.31 | 621,276 | +0.35(+1.21%) |
Aug 29, 2006 | 28.98 | 29.12 | 28.52 | 28.96 | 930,319 | +0.15(+0.52%) |
Aug 28, 2006 | 28.26 | 28.84 | 28.24 | 28.81 | 747,377 | +0.42(+1.48%) |
Aug 25, 2006 | 28.59 | 28.63 | 28.08 | 28.39 | 794,615 | -0.35(-1.22%) |
Aug 24, 2006 | 28.96 | 28.97 | 28.30 | 28.74 | 547,978 | -0.06(-0.21%) |
Aug 23, 2006 | 29.07 | 29.31 | 28.25 | 28.80 | 704,573 | -0.40(-1.37%) |
Aug 22, 2006 | 29.19 | 29.48 | 29.00 | 29.20 | 699,020 | -0.04(-0.14%) |
Aug 21, 2006 | 29.17 | 29.52 | 28.85 | 29.24 | 508,516 | -0.20(-0.68%) |
Aug 18, 2006 | 29.62 | 29.90 | 28.96 | 29.44 | 849,468 | -0.23(-0.78%) |
Aug 17, 2006 | 29.42 | 29.98 | 29.21 | 29.67 | 2,130,098 | +0.27(+0.92%) |
Aug 16, 2006 | 29.70 | 29.74 | 29.31 | 29.40 | 1,200,155 | -0.30(-1.01%) |
Aug 15, 2006 | 30.13 | 30.14 | 29.27 | 29.70 | 780,196 | +0.00(+0.00%) |
Aug 14, 2006 | 30.00 | 30.13 | 29.55 | 29.70 | 749,246 | -0.05(-0.17%) |
Aug 11, 2006 | 28.88 | 29.87 | 28.88 | 29.75 | 935,153 | +0.75(+2.59%) |
Aug 10, 2006 | 28.90 | 29.32 | 28.82 | 29.00 | 837,174 | +0.15(+0.52%) |
Aug 09, 2006 | 29.62 | 29.73 | 28.81 | 28.85 | 485,986 | -0.43(-1.47%) |
Aug 08, 2006 | 29.59 | 29.80 | 29.11 | 29.28 | 632,311 | -0.11(-0.37%) |
Aug 07, 2006 | 29.30 | 29.72 | 29.00 | 29.39 | 1,410,280 | +0.09(+0.31%) |
Aug 04, 2006 | 30.42 | 30.85 | 29.26 | 29.30 | 2,495,579 | -0.97(-3.20%) |
Aug 03, 2006 | 30.00 | 31.23 | 28.63 | 30.27 | 6,762,136 | -2.50(-7.63%) |
Aug 02, 2006 | 33.71 | 34.34 | 32.37 | 32.77 | 1,513,033 | -0.99(-2.93%) |
Aug 01, 2006 | 33.92 | 34.20 | 33.28 | 33.76 | 732,364 | -0.21(-0.62%) |
Jul 31, 2006 | 34.08 | 34.12 | 33.70 | 33.97 | 470,144 | -0.30(-0.88%) |
Jul 28, 2006 | 34.24 | 34.54 | 34.06 | 34.27 | 393,035 | +0.12(+0.35%) |
Jul 27, 2006 | 34.90 | 34.92 | 33.95 | 34.15 | 471,420 | -0.50(-1.44%) |
Jul 26, 2006 | 34.78 | 34.85 | 34.24 | 34.65 | 604,426 | -0.28(-0.80%) |
Jul 25, 2006 | 35.01 | 35.29 | 34.38 | 34.93 | 446,857 | -0.08(-0.23%) |
Jul 24, 2006 | 34.42 | 35.16 | 34.49 | 35.01 | 452,076 | +0.59(+1.71%) |
Jul 21, 2006 | 34.75 | 34.85 | 33.84 | 34.42 | 703,517 | -0.33(-0.95%) |
Jul 20, 2006 | 34.78 | 35.34 | 34.45 | 34.75 | 719,820 | -0.15(-0.43%) |
Jul 19, 2006 | 33.97 | 34.95 | 33.77 | 34.90 | 576,989 | +1.07(+3.16%) |
Jul 18, 2006 | 33.92 | 34.33 | 33.44 | 33.83 | 364,978 | +0.00(+0.00%) |
Jul 17, 2006 | 33.73 | 34.53 | 33.42 | 33.83 | 291,446 | -0.09(-0.27%) |
Jul 14, 2006 | 34.75 | 34.80 | 33.69 | 33.92 | 449,225 | -0.52(-1.51%) |
Jul 13, 2006 | 34.68 | 34.68 | 34.05 | 34.44 | 450,020 | -0.35(-1.01%) |
Jul 12, 2006 | 35.28 | 36.24 | 34.74 | 34.79 | 641,022 | -0.39(-1.11%) |
Jul 11, 2006 | 35.01 | 35.46 | 34.23 | 35.18 | 875,253 | -0.01(-0.03%) |
Jul 10, 2006 | 35.60 | 35.86 | 35.05 | 35.19 | 253,014 | -0.40(-1.12%) |
Jul 07, 2006 | 35.82 | 36.25 | 35.38 | 35.59 | 576,305 | -0.18(-0.50%) |
Jul 06, 2006 | 35.69 | 35.96 | 35.50 | 35.77 | 298,766 | -0.02(-0.06%) |
Jul 05, 2006 | 36.26 | 36.65 | 35.22 | 35.79 | 675,408 | -0.11(-0.31%) |
Jul 03, 2006 | 36.04 | 36.13 | 35.51 | 35.90 | 222,776 | +0.28(+0.79%) |
Jun 30, 2006 | 35.50 | 36.09 | 35.41 | 35.62 | 753,937 | +0.20(+0.56%) |
Jun 29, 2006 | 34.47 | 35.42 | 34.23 | 35.42 | 659,500 | +1.25(+3.66%) |
Jun 28, 2006 | 34.31 | 34.48 | 33.63 | 34.17 | 801,348 | +0.13(+0.38%) |
Jun 27, 2006 | 34.23 | 34.38 | 33.62 | 34.04 | 619,131 | -0.32(-0.93%) |
Jun 26, 2006 | 34.37 | 34.72 | 34.00 | 34.36 | 344,900 | -0.05(-0.15%) |
Jun 23, 2006 | 33.82 | 34.84 | 33.78 | 34.41 | 622,998 | +0.33(+0.97%) |
Jun 22, 2006 | 34.23 | 34.23 | 33.52 | 34.08 | 652,192 | -0.15(-0.44%) |
Jun 21, 2006 | 34.49 | 34.77 | 34.18 | 34.23 | 782,324 | -0.32(-0.93%) |
Jun 20, 2006 | 34.20 | 34.98 | 34.14 | 34.55 | 984,603 | +0.19(+0.55%) |
Jun 19, 2006 | 34.50 | 34.96 | 34.06 | 34.36 | 931,276 | -0.17(-0.49%) |
Jun 16, 2006 | 34.62 | 34.81 | 34.14 | 34.53 | 1,151,508 | -0.09(-0.26%) |
Jun 15, 2006 | 33.50 | 34.67 | 33.50 | 34.62 | 1,128,154 | +1.42(+4.28%) |
Jun 14, 2006 | 32.79 | 33.27 | 32.34 | 33.20 | 2,257,535 | +0.34(+1.03%) |
Jun 13, 2006 | 33.28 | 33.55 | 32.50 | 32.86 | 1,264,028 | -0.50(-1.50%) |
Jun 12, 2006 | 34.30 | 34.62 | 33.32 | 33.36 | 890,450 | -1.04(-3.02%) |
Jun 09, 2006 | 35.59 | 35.70 | 33.97 | 34.40 | 1,190,781 | -1.06(-2.99%) |
Jun 08, 2006 | 36.30 | 36.45 | 34.25 | 35.46 | 1,933,410 | -1.19(-3.25%) |
Jun 07, 2006 | 36.70 | 37.32 | 36.49 | 36.65 | 945,413 | -0.13(-0.35%) |
Jun 06, 2006 | 36.97 | 37.15 | 36.23 | 36.78 | 715,085 | -0.12(-0.33%) |
Jun 05, 2006 | 37.99 | 38.00 | 36.83 | 36.90 | 593,627 | -1.11(-2.92%) |
Jun 02, 2006 | 38.20 | 38.34 | 37.81 | 38.01 | 486,844 | -0.16(-0.42%) |
Jun 01, 2006 | 38.00 | 38.24 | 37.59 | 38.17 | 781,654 | +0.04(+0.10%) |
May 31, 2006 | 37.85 | 38.21 | 37.84 | 38.13 | 1,046,655 | +0.31(+0.82%) |
May 30, 2006 | 38.76 | 38.86 | 37.65 | 37.82 | 815,734 | -0.93(-2.40%) |
May 26, 2006 | 38.34 | 38.76 | 38.13 | 38.75 | 327,861 | +0.51(+1.33%) |
May 25, 2006 | 38.00 | 38.28 | 37.90 | 38.24 | 314,876 | +0.54(+1.43%) |
May 24, 2006 | 37.30 | 38.05 | 37.30 | 37.70 | 695,121 | +0.29(+0.78%) |
May 23, 2006 | 37.78 | 38.00 | 37.37 | 37.41 | 643,669 | -0.21(-0.56%) |
May 22, 2006 | 37.77 | 38.11 | 36.55 | 37.62 | 1,531,607 | -0.66(-1.72%) |
May 19, 2006 | 38.49 | 39.00 | 37.66 | 38.28 | 601,390 | +0.15(+0.39%) |
May 18, 2006 | 38.55 | 38.69 | 38.05 | 38.13 | 538,320 | -0.23(-0.60%) |
May 17, 2006 | 38.13 | 38.78 | 38.13 | 38.36 | 553,578 | +0.04(+0.10%) |
May 16, 2006 | 38.54 | 38.94 | 38.27 | 38.32 | 749,328 | -0.06(-0.16%) |
May 15, 2006 | 39.08 | 39.08 | 38.04 | 38.38 | 995,744 | -0.87(-2.22%) |
May 12, 2006 | 40.12 | 40.25 | 39.01 | 39.25 | 878,103 | -0.90(-2.24%) |
May 11, 2006 | 40.34 | 40.34 | 39.61 | 40.15 | 907,361 | -0.26(-0.64%) |
May 10, 2006 | 40.26 | 40.63 | 40.02 | 40.41 | 537,870 | +0.05(+0.12%) |
May 09, 2006 | 39.82 | 40.42 | 39.81 | 40.36 | 481,520 | +0.39(+0.98%) |
May 08, 2006 | 40.20 | 40.23 | 39.78 | 39.97 | 548,120 | -0.23(-0.57%) |
May 05, 2006 | 40.24 | 40.59 | 40.17 | 40.20 | 831,166 | +0.32(+0.80%) |
May 04, 2006 | 38.10 | 40.14 | 37.60 | 39.88 | 1,945,953 | +1.38(+3.58%) |
May 03, 2006 | 38.33 | 38.71 | 38.24 | 38.50 | 738,272 | -0.04(-0.10%) |
May 02, 2006 | 39.01 | 39.01 | 38.37 | 38.54 | 777,475 | -0.29(-0.75%) |
May 01, 2006 | 38.12 | 39.66 | 38.00 | 38.83 | 1,004,617 | +0.74(+1.94%) |
Apr 28, 2006 | 38.50 | 38.79 | 37.95 | 38.09 | 589,300 | -0.31(-0.81%) |
Apr 27, 2006 | 38.74 | 38.86 | 38.00 | 38.40 | 353,276 | -0.29(-0.75%) |
Apr 26, 2006 | 39.20 | 39.25 | 38.68 | 38.69 | 523,437 | -0.36(-0.92%) |
Apr 25, 2006 | 38.27 | 39.25 | 37.90 | 39.05 | 1,240,790 | +1.06(+2.79%) |
Apr 24, 2006 | 38.10 | 38.37 | 37.92 | 37.99 | 784,288 | -0.35(-0.91%) |
Apr 21, 2006 | 39.39 | 39.40 | 37.85 | 38.34 | 2,022,862 | -0.26(-0.67%) |
Apr 20, 2006 | 37.88 | 39.06 | 37.65 | 38.60 | 1,863,746 | +0.76(+2.01%) |
Apr 19, 2006 | 36.85 | 38.22 | 36.71 | 37.84 | 10,371,801 | +0.59(+1.58%) |
Apr 18, 2006 | 37.25 | 37.37 | 36.85 | 37.25 | 1,008,873 | +0.05(+0.13%) |
Apr 17, 2006 | 37.27 | 37.35 | 37.10 | 37.20 | 692,247 | -0.01(-0.03%) |
Apr 13, 2006 | 36.84 | 37.40 | 36.10 | 37.21 | 2,912,084 | +2.09(+5.95%) |
Apr 12, 2006 | 35.33 | 35.25 | 34.91 | 35.12 | 408,605 | -0.21(-0.59%) |
Apr 11, 2006 | 35.42 | 35.50 | 35.11 | 35.33 | 473,318 | -0.06(-0.17%) |
Apr 10, 2006 | 35.68 | 35.68 | 35.11 | 35.39 | 336,984 | -0.20(-0.56%) |
Apr 07, 2006 | 35.30 | 35.67 | 35.17 | 35.59 | 557,793 | +0.49(+1.40%) |
Apr 06, 2006 | 34.82 | 35.15 | 34.58 | 35.10 | 375,146 | +0.28(+0.80%) |
Apr 05, 2006 | 34.75 | 35.02 | 34.51 | 34.82 | 224,388 | -0.03(-0.09%) |
Apr 04, 2006 | 34.86 | 35.17 | 34.57 | 34.85 | 264,424 | -0.20(-0.57%) |
Apr 03, 2006 | 35.44 | 35.46 | 34.71 | 35.05 | 527,214 | -0.08(-0.23%) |
Mar 31, 2006 | 35.05 | 35.23 | 34.61 | 35.13 | 588,926 | +0.31(+0.89%) |
Mar 30, 2006 | 35.08 | 35.46 | 34.60 | 34.82 | 996,000 | -0.05(-0.14%) |
Mar 29, 2006 | 34.77 | 35.04 | 34.60 | 34.87 | 330,711 | +0.25(+0.72%) |
Mar 28, 2006 | 34.75 | 34.96 | 34.06 | 34.62 | 549,993 | +0.12(+0.35%) |
Mar 27, 2006 | 34.10 | 35.10 | 34.10 | 34.50 | 1,037,629 | +0.29(+0.85%) |
Mar 24, 2006 | 34.35 | 34.91 | 34.10 | 34.21 | 478,904 | -0.03(-0.09%) |
Mar 23, 2006 | 34.05 | 34.34 | 33.85 | 34.24 | 496,100 | +0.25(+0.74%) |
Mar 22, 2006 | 33.76 | 34.02 | 33.49 | 33.99 | 444,000 | +0.41(+1.22%) |
Mar 21, 2006 | 33.75 | 33.85 | 33.40 | 33.58 | 379,167 | -0.27(-0.80%) |
Mar 20, 2006 | 33.80 | 34.05 | 33.67 | 33.85 | 371,989 | +0.00(+0.00%) |
Mar 17, 2006 | 33.85 | 34.05 | 33.60 | 33.85 | 568,501 | +0.41(+1.23%) |
Mar 16, 2006 | 33.59 | 33.59 | 33.28 | 33.44 | 580,170 | +0.17(+0.51%) |
Mar 15, 2006 | 33.15 | 33.75 | 33.00 | 33.27 | 655,910 | +0.26(+0.79%) |
Mar 14, 2006 | 32.93 | 33.05 | 32.53 | 33.01 | 311,212 | -0.04(-0.12%) |
Mar 13, 2006 | 32.95 | 33.35 | 32.69 | 33.05 | 559,168 | +0.07(+0.21%) |
Mar 10, 2006 | 31.99 | 33.20 | 31.91 | 32.98 | 1,684,300 | +1.54(+4.90%) |
Mar 09, 2006 | 31.50 | 31.92 | 31.20 | 31.44 | 223,645 | +0.14(+0.45%) |
Mar 08, 2006 | 31.32 | 31.45 | 31.00 | 31.30 | 224,363 | -0.22(-0.70%) |
Mar 07, 2006 | 31.51 | 31.60 | 30.56 | 31.52 | 832,981 | +0.02(+0.06%) |
Mar 06, 2006 | 31.48 | 32.12 | 31.28 | 31.50 | 607,211 | +0.12(+0.38%) |
Mar 03, 2006 | 31.74 | 32.03 | 31.15 | 31.38 | 1,287,818 | -0.62(-1.94%) |
Mar 02, 2006 | 32.93 | 32.93 | 31.81 | 32.00 | 897,411 | -0.63(-1.93%) |
Mar 01, 2006 | 30.25 | 33.12 | 29.95 | 32.63 | 1,740,853 | +2.05(+6.70%) |
Feb 28, 2006 | 31.00 | 31.15 | 30.50 | 30.58 | 580,135 | -0.42(-1.35%) |
Feb 27, 2006 | 31.57 | 31.57 | 30.41 | 31.00 | 968,472 | -0.56(-1.77%) |
Feb 24, 2006 | 31.35 | 31.74 | 31.33 | 31.56 | 315,371 | +0.15(+0.48%) |
Feb 23, 2006 | 31.84 | 31.98 | 31.35 | 31.41 | 397,444 | -0.50(-1.57%) |
Feb 22, 2006 | 32.32 | 32.36 | 31.61 | 31.91 | 451,383 | -0.32(-0.99%) |
Feb 21, 2006 | 32.69 | 32.87 | 32.16 | 32.23 | 425,093 | -0.59(-1.80%) |
Feb 17, 2006 | 33.04 | 33.09 | 32.42 | 32.82 | 402,799 | -0.13(-0.39%) |
Feb 16, 2006 | 33.21 | 33.24 | 32.81 | 32.95 | 298,000 | -0.11(-0.33%) |
Feb 15, 2006 | 32.51 | 33.17 | 32.25 | 33.06 | 271,860 | +0.46(+1.41%) |
Feb 14, 2006 | 32.82 | 32.92 | 32.43 | 32.60 | 452,079 | -0.10(-0.31%) |
Feb 13, 2006 | 32.90 | 33.20 | 32.51 | 32.70 | 437,936 | -0.16(-0.49%) |
Feb 10, 2006 | 33.20 | 33.61 | 32.50 | 32.86 | 1,084,838 | +0.42(+1.29%) |
Feb 09, 2006 | 31.39 | 32.44 | 31.38 | 32.44 | 1,269,690 | +1.23(+3.94%) |
Feb 08, 2006 | 31.77 | 31.82 | 30.97 | 31.21 | 398,787 | -0.37(-1.17%) |
Feb 07, 2006 | 32.08 | 32.25 | 31.49 | 31.58 | 404,254 | -0.60(-1.86%) |
Feb 06, 2006 | 32.04 | 32.35 | 31.85 | 32.18 | 564,441 | +0.14(+0.44%) |
Feb 03, 2006 | 31.85 | 32.11 | 31.66 | 32.04 | 726,093 | +0.12(+0.38%) |
Feb 02, 2006 | 31.87 | 32.36 | 31.87 | 31.92 | 464,044 | -0.10(-0.31%) |