Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 36.01 | 36.14 | 35.68 | 35.77 | 226,760 | -0.31(-0.85%) |
Dec 28, 2006 | 36.24 | 36.43 | 36.04 | 36.08 | 252,042 | -0.19(-0.53%) |
Dec 27, 2006 | 35.84 | 36.27 | 35.84 | 36.27 | 285,128 | +0.44(+1.22%) |
Dec 26, 2006 | 35.34 | 35.89 | 35.34 | 35.83 | 144,358 | +0.49(+1.40%) |
Dec 22, 2006 | 35.48 | 35.52 | 35.34 | 35.34 | 177,444 | -0.14(-0.40%) |
Dec 21, 2006 | 35.48 | 35.75 | 35.37 | 35.48 | 630,808 | +0.04(+0.11%) |
Dec 20, 2006 | 35.47 | 35.57 | 35.39 | 35.44 | 273,891 | -0.03(-0.07%) |
Dec 19, 2006 | 35.47 | 35.56 | 35.31 | 35.47 | 378,766 | -0.01(-0.02%) |
Dec 18, 2006 | 35.84 | 35.97 | 35.40 | 35.47 | 401,707 | -0.31(-0.86%) |
Dec 15, 2006 | 35.66 | 35.86 | 35.66 | 35.78 | 658,588 | +0.15(+0.43%) |
Dec 14, 2006 | 35.40 | 35.80 | 35.34 | 35.63 | 221,298 | +0.19(+0.54%) |
Dec 13, 2006 | 35.56 | 35.59 | 35.32 | 35.43 | 252,042 | -0.03(-0.09%) |
Dec 12, 2006 | 35.66 | 35.68 | 35.35 | 35.47 | 389,534 | -0.20(-0.56%) |
Dec 11, 2006 | 35.54 | 35.70 | 35.49 | 35.66 | 266,868 | +0.15(+0.42%) |
Dec 08, 2006 | 35.56 | 35.56 | 35.25 | 35.52 | 955,733 | +0.23(+0.65%) |
Dec 07, 2006 | 35.38 | 35.52 | 35.19 | 35.29 | 227,696 | -0.10(-0.27%) |
Dec 06, 2006 | 35.46 | 35.54 | 35.27 | 35.38 | 240,649 | -0.12(-0.34%) |
Dec 05, 2006 | 35.47 | 35.60 | 35.27 | 35.50 | 407,169 | +0.17(+0.49%) |
Dec 04, 2006 | 34.90 | 35.41 | 34.90 | 35.33 | 425,429 | +0.54(+1.57%) |
Dec 01, 2006 | 34.50 | 34.96 | 34.42 | 34.79 | 412,007 | -0.13(-0.39%) |
Nov 30, 2006 | 34.90 | 34.94 | 34.65 | 34.92 | 429,955 | +0.01(+0.02%) |
Nov 29, 2006 | 34.63 | 34.99 | 34.56 | 34.92 | 269,209 | +0.22(+0.65%) |
Nov 28, 2006 | 34.90 | 35.03 | 34.56 | 34.69 | 421,527 | -0.33(-0.95%) |
Nov 27, 2006 | 35.56 | 35.56 | 35.01 | 35.02 | 587,735 | -0.53(-1.48%) |
Nov 24, 2006 | 35.56 | 35.59 | 35.40 | 35.55 | 82,401 | -0.07(-0.20%) |
Nov 22, 2006 | 35.47 | 35.63 | 35.33 | 35.62 | 397,337 | +0.15(+0.42%) |
Nov 21, 2006 | 35.55 | 35.56 | 35.27 | 35.47 | 536,858 | -0.09(-0.25%) |
Nov 20, 2006 | 35.47 | 35.64 | 35.39 | 35.56 | 568,227 | +0.03(+0.07%) |
Nov 17, 2006 | 35.31 | 35.67 | 35.29 | 35.54 | 1,425,952 | +0.51(+1.45%) |
Nov 16, 2006 | 34.82 | 35.18 | 34.75 | 35.03 | 617,387 | +0.33(+0.96%) |
Nov 15, 2006 | 34.79 | 34.84 | 34.61 | 34.70 | 318,213 | -0.03(-0.09%) |
Nov 14, 2006 | 34.45 | 34.75 | 34.22 | 34.73 | 423,400 | +0.40(+1.16%) |
Nov 13, 2006 | 34.18 | 34.47 | 34.15 | 34.33 | 497,062 | +0.10(+0.30%) |
Nov 10, 2006 | 34.37 | 34.54 | 34.09 | 34.23 | 452,740 | -0.19(-0.54%) |
Nov 09, 2006 | 34.51 | 34.51 | 34.31 | 34.42 | 472,248 | -0.12(-0.33%) |
Nov 08, 2006 | 34.38 | 34.63 | 34.38 | 34.53 | 494,097 | +0.04(+0.11%) |
Nov 07, 2006 | 34.60 | 34.92 | 34.43 | 34.49 | 481,612 | -0.12(-0.33%) |
Nov 06, 2006 | 34.49 | 34.81 | 34.48 | 34.61 | 448,370 | +0.13(+0.37%) |
Nov 03, 2006 | 34.31 | 34.48 | 34.28 | 34.48 | 721,949 | +0.31(+0.92%) |
Nov 02, 2006 | 34.46 | 34.47 | 34.02 | 34.17 | 737,712 | -0.31(-0.89%) |
Nov 01, 2006 | 34.82 | 34.85 | 34.47 | 34.47 | 529,211 | -0.23(-0.66%) |
Oct 31, 2006 | 34.86 | 35.02 | 34.41 | 34.70 | 884,099 | -0.15(-0.42%) |
Oct 30, 2006 | 34.83 | 35.14 | 34.70 | 34.85 | 971,495 | -0.09(-0.26%) |
Oct 27, 2006 | 35.29 | 35.29 | 34.90 | 34.94 | 908,757 | -0.40(-1.14%) |
Oct 26, 2006 | 36.20 | 36.21 | 34.94 | 35.34 | 2,001,826 | -0.87(-2.39%) |
Oct 25, 2006 | 37.09 | 37.09 | 36.20 | 36.21 | 1,165,950 | -0.88(-2.37%) |
Oct 24, 2006 | 37.15 | 37.16 | 36.95 | 37.09 | 424,180 | -0.12(-0.33%) |
Oct 23, 2006 | 36.84 | 37.25 | 36.84 | 37.21 | 355,512 | +0.27(+0.73%) |
Oct 20, 2006 | 37.13 | 37.15 | 36.79 | 36.94 | 427,145 | -0.15(-0.41%) |
Oct 19, 2006 | 37.32 | 37.36 | 36.98 | 37.09 | 233,471 | -0.30(-0.81%) |
Oct 18, 2006 | 37.41 | 37.48 | 37.27 | 37.40 | 326,328 | +0.15(+0.40%) |
Oct 17, 2006 | 37.23 | 37.31 | 36.89 | 37.25 | 414,036 | +0.01(+0.02%) |
Oct 16, 2006 | 37.39 | 37.42 | 37.13 | 37.24 | 241,586 | -0.08(-0.21%) |
Oct 13, 2006 | 36.99 | 37.36 | 36.99 | 37.32 | 559,331 | +0.29(+0.80%) |
Oct 12, 2006 | 37.06 | 37.16 | 37.02 | 37.02 | 401,239 | +0.03(+0.07%) |
Oct 11, 2006 | 36.97 | 37.10 | 36.77 | 37.00 | 454,457 | -0.06(-0.17%) |
Oct 10, 2006 | 37.05 | 37.22 | 36.95 | 37.06 | 202,258 | -0.02(-0.05%) |
Oct 09, 2006 | 36.91 | 37.11 | 36.89 | 37.08 | 260,626 | +0.01(+0.02%) |
Oct 06, 2006 | 37.56 | 37.57 | 37.07 | 37.07 | 219,581 | -0.47(-1.26%) |
Oct 05, 2006 | 37.34 | 37.59 | 37.32 | 37.55 | 412,007 | +0.12(+0.33%) |
Oct 04, 2006 | 36.93 | 37.49 | 36.73 | 37.43 | 531,708 | +0.44(+1.18%) |
Oct 03, 2006 | 36.88 | 37.16 | 36.81 | 36.99 | 500,651 | +0.11(+0.30%) |
Oct 02, 2006 | 37.06 | 37.06 | 36.62 | 36.88 | 574,157 | -0.17(-0.45%) |
Sep 29, 2006 | 37.28 | 37.58 | 37.05 | 37.05 | 279,665 | -0.36(-0.96%) |
Sep 28, 2006 | 37.52 | 37.63 | 37.31 | 37.41 | 266,244 | -0.13(-0.34%) |
Sep 27, 2006 | 37.43 | 37.71 | 37.40 | 37.54 | 799,357 | +0.03(+0.09%) |
Sep 26, 2006 | 37.32 | 37.51 | 37.24 | 37.50 | 368,153 | +0.15(+0.41%) |
Sep 25, 2006 | 36.96 | 37.35 | 36.81 | 37.35 | 386,257 | +0.49(+1.32%) |
Sep 22, 2006 | 36.97 | 36.98 | 36.69 | 36.86 | 255,788 | -0.14(-0.38%) |
Sep 21, 2006 | 37.38 | 37.43 | 36.98 | 37.00 | 354,888 | -0.35(-0.93%) |
Sep 20, 2006 | 37.16 | 37.48 | 37.15 | 37.35 | 430,891 | +0.31(+0.85%) |
Sep 19, 2006 | 37.40 | 37.44 | 36.81 | 37.04 | 624,410 | -0.40(-1.06%) |
Sep 18, 2006 | 37.59 | 37.78 | 37.30 | 37.43 | 323,363 | -0.35(-0.92%) |
Sep 15, 2006 | 37.93 | 38.01 | 37.63 | 37.78 | 996,309 | -0.03(-0.07%) |
Sep 14, 2006 | 37.71 | 37.91 | 37.68 | 37.81 | 618,947 | +0.03(+0.08%) |
Sep 13, 2006 | 37.77 | 37.86 | 37.61 | 37.77 | 409,666 | +0.04(+0.12%) |
Sep 12, 2006 | 37.76 | 37.81 | 37.56 | 37.73 | 685,587 | +0.06(+0.17%) |
Sep 11, 2006 | 37.16 | 37.66 | 37.05 | 37.66 | 505,489 | +0.45(+1.21%) |
Sep 08, 2006 | 37.15 | 37.28 | 37.02 | 37.22 | 1,009,262 | +0.06(+0.17%) |
Sep 07, 2006 | 37.55 | 37.63 | 37.13 | 37.15 | 370,963 | -0.45(-1.19%) |
Sep 06, 2006 | 38.00 | 38.00 | 37.56 | 37.60 | 222,234 | -0.49(-1.28%) |
Sep 05, 2006 | 37.73 | 38.16 | 37.68 | 38.09 | 400,927 | +0.36(+0.95%) |
Sep 01, 2006 | 37.88 | 37.88 | 37.64 | 37.73 | 166,051 | -0.05(-0.14%) |
Aug 31, 2006 | 38.30 | 38.32 | 37.66 | 37.78 | 225,355 | +0.03(+0.09%) |
Aug 30, 2006 | 37.71 | 37.89 | 37.66 | 37.75 | 204,287 | -0.07(-0.19%) |
Aug 29, 2006 | 37.90 | 37.90 | 37.58 | 37.82 | 230,037 | -0.04(-0.12%) |
Aug 28, 2006 | 37.53 | 37.86 | 37.53 | 37.86 | 273,423 | +0.29(+0.77%) |
Aug 25, 2006 | 37.50 | 37.68 | 37.33 | 37.57 | 237,372 | -0.02(-0.05%) |
Aug 24, 2006 | 37.57 | 37.62 | 37.35 | 37.59 | 226,604 | +0.12(+0.33%) |
Aug 23, 2006 | 37.70 | 37.70 | 37.23 | 37.47 | 219,113 | -0.17(-0.44%) |
Aug 22, 2006 | 37.64 | 37.73 | 37.52 | 37.64 | 308,381 | +0.05(+0.14%) |
Aug 21, 2006 | 37.55 | 37.71 | 37.47 | 37.59 | 176,351 | -0.12(-0.31%) |
Aug 18, 2006 | 37.64 | 37.77 | 37.54 | 37.70 | 174,166 | +0.03(+0.08%) |
Aug 17, 2006 | 37.68 | 37.82 | 37.55 | 37.67 | 342,715 | -0.07(-0.19%) |
Aug 16, 2006 | 37.62 | 37.80 | 37.39 | 37.74 | 353,171 | +0.28(+0.75%) |
Aug 15, 2006 | 36.88 | 37.47 | 36.88 | 37.46 | 324,924 | +0.74(+2.01%) |
Aug 14, 2006 | 36.81 | 37.12 | 36.65 | 36.72 | 225,823 | +0.07(+0.19%) |
Aug 11, 2006 | 36.68 | 36.75 | 36.34 | 36.65 | 313,843 | -0.03(-0.07%) |
Aug 10, 2006 | 36.55 | 36.77 | 36.40 | 36.68 | 413,256 | +0.05(+0.14%) |
Aug 09, 2006 | 37.27 | 37.48 | 36.61 | 36.63 | 189,305 | -0.58(-1.55%) |
Aug 08, 2006 | 37.47 | 37.64 | 37.08 | 37.20 | 259,377 | -0.20(-0.53%) |
Aug 07, 2006 | 37.68 | 37.70 | 37.32 | 37.40 | 213,026 | -0.37(-0.98%) |
Aug 04, 2006 | 37.68 | 38.11 | 37.59 | 37.77 | 446,809 | +0.12(+0.32%) |
Aug 03, 2006 | 37.59 | 37.84 | 37.41 | 37.65 | 489,103 | +0.02(+0.05%) |
Aug 02, 2006 | 37.52 | 37.82 | 37.43 | 37.63 | 241,274 | +0.18(+0.48%) |
Aug 01, 2006 | 37.56 | 37.56 | 37.20 | 37.45 | 210,217 | -0.17(-0.46%) |
Jul 31, 2006 | 37.93 | 37.93 | 37.35 | 37.63 | 398,274 | -0.35(-0.93%) |
Jul 28, 2006 | 37.60 | 38.02 | 37.60 | 37.98 | 376,113 | +0.51(+1.37%) |
Jul 27, 2006 | 37.60 | 37.97 | 37.40 | 37.47 | 427,926 | +0.03(+0.07%) |
Jul 26, 2006 | 36.97 | 37.78 | 36.87 | 37.44 | 728,660 | +0.47(+1.28%) |
Jul 25, 2006 | 37.10 | 37.36 | 36.89 | 36.97 | 709,464 | -0.17(-0.45%) |
Jul 24, 2006 | 36.62 | 37.16 | 36.68 | 37.13 | 434,792 | +0.52(+1.42%) |
Jul 21, 2006 | 36.47 | 37.11 | 36.24 | 36.61 | 588,983 | +0.15(+0.40%) |
Jul 20, 2006 | 36.95 | 37.10 | 36.45 | 36.47 | 226,916 | -0.53(-1.44%) |
Jul 19, 2006 | 36.46 | 37.06 | 36.41 | 37.00 | 368,465 | +0.58(+1.58%) |
Jul 18, 2006 | 36.04 | 36.47 | 35.95 | 36.42 | 277,168 | +0.39(+1.08%) |
Jul 17, 2006 | 35.99 | 36.20 | 35.84 | 36.03 | 327,733 | -0.05(-0.14%) |
Jul 14, 2006 | 35.94 | 36.20 | 35.90 | 36.08 | 450,555 | +0.17(+0.46%) |
Jul 13, 2006 | 36.16 | 36.17 | 35.85 | 35.91 | 473,496 | -0.26(-0.71%) |
Jul 12, 2006 | 36.53 | 36.60 | 36.11 | 36.17 | 308,849 | -0.42(-1.16%) |
Jul 11, 2006 | 36.16 | 36.63 | 36.08 | 36.59 | 514,229 | +0.43(+1.19%) |
Jul 10, 2006 | 36.06 | 36.43 | 36.04 | 36.16 | 398,274 | +0.12(+0.32%) |
Jul 07, 2006 | 35.91 | 36.16 | 35.83 | 36.05 | 456,641 | +0.07(+0.20%) |
Jul 06, 2006 | 35.60 | 35.99 | 35.58 | 35.98 | 441,815 | +0.38(+1.06%) |
Jul 05, 2006 | 35.69 | 35.69 | 34.91 | 35.60 | 770,173 | -0.09(-0.25%) |
Jul 03, 2006 | 36.72 | 36.72 | 35.47 | 35.69 | 921,399 | -1.03(-2.79%) |
Jun 30, 2006 | 36.65 | 36.90 | 36.59 | 36.72 | 607,087 | +0.08(+0.21%) |
Jun 29, 2006 | 36.02 | 36.64 | 35.98 | 36.64 | 344,432 | +0.64(+1.78%) |
Jun 28, 2006 | 36.02 | 36.12 | 35.66 | 36.00 | 301,358 | +0.13(+0.36%) |
Jun 27, 2006 | 36.00 | 36.09 | 35.79 | 35.87 | 427,770 | -0.12(-0.34%) |
Jun 26, 2006 | 35.53 | 36.00 | 35.51 | 35.99 | 333,819 | +0.40(+1.12%) |
Jun 23, 2006 | 35.81 | 35.82 | 35.34 | 35.59 | 588,827 | -0.31(-0.86%) |
Jun 22, 2006 | 36.24 | 36.24 | 35.83 | 35.90 | 349,270 | -0.44(-1.20%) |
Jun 21, 2006 | 35.84 | 36.45 | 35.83 | 36.34 | 328,513 | +0.49(+1.36%) |
Jun 20, 2006 | 35.95 | 36.15 | 35.81 | 35.85 | 225,667 | -0.10(-0.27%) |
Jun 19, 2006 | 36.65 | 36.76 | 35.93 | 35.95 | 278,885 | -0.70(-1.91%) |
Jun 16, 2006 | 36.84 | 36.84 | 36.29 | 36.65 | 370,182 | -0.09(-0.24%) |
Jun 15, 2006 | 35.91 | 36.76 | 35.84 | 36.73 | 293,711 | +0.95(+2.67%) |
Jun 14, 2006 | 36.24 | 36.38 | 35.40 | 35.78 | 285,908 | -0.45(-1.26%) |
Jun 13, 2006 | 35.91 | 36.49 | 35.90 | 36.24 | 495,657 | -0.13(-0.35%) |
Jun 12, 2006 | 36.72 | 36.86 | 36.27 | 36.36 | 253,135 | -0.27(-0.73%) |
Jun 09, 2006 | 37.20 | 37.26 | 36.57 | 36.63 | 255,944 | -0.47(-1.26%) |
Jun 08, 2006 | 36.61 | 37.18 | 35.61 | 37.10 | 517,194 | +0.49(+1.35%) |
Jun 07, 2006 | 36.26 | 36.84 | 36.17 | 36.61 | 382,043 | +0.29(+0.81%) |
Jun 06, 2006 | 36.29 | 36.34 | 35.97 | 36.31 | 288,093 | +0.12(+0.34%) |
Jun 05, 2006 | 37.64 | 37.72 | 36.18 | 36.19 | 361,599 | -0.88(-2.38%) |
Jun 02, 2006 | 37.04 | 37.27 | 36.72 | 37.07 | 209,437 | +0.04(+0.12%) |
Jun 01, 2006 | 36.34 | 37.03 | 36.34 | 37.03 | 316,028 | +0.70(+1.92%) |
May 31, 2006 | 36.09 | 36.52 | 36.07 | 36.33 | 426,053 | +0.27(+0.75%) |
May 30, 2006 | 36.45 | 36.66 | 36.06 | 36.06 | 372,835 | -0.61(-1.66%) |
May 26, 2006 | 36.90 | 36.98 | 36.50 | 36.67 | 208,969 | -0.17(-0.45%) |
May 25, 2006 | 36.48 | 36.90 | 36.34 | 36.84 | 459,919 | +0.52(+1.43%) |
May 24, 2006 | 35.90 | 36.44 | 35.72 | 36.32 | 468,814 | +0.43(+1.20%) |
May 23, 2006 | 36.43 | 36.43 | 35.89 | 35.89 | 241,274 | -0.42(-1.15%) |
May 22, 2006 | 35.82 | 36.51 | 35.75 | 36.31 | 266,556 | +0.36(+1.00%) |
May 19, 2006 | 35.86 | 36.39 | 35.84 | 35.95 | 320,242 | +0.15(+0.41%) |
May 18, 2006 | 36.46 | 36.52 | 35.79 | 35.80 | 351,142 | -0.60(-1.64%) |
May 17, 2006 | 36.59 | 36.60 | 36.13 | 36.40 | 479,583 | -0.36(-0.98%) |
May 16, 2006 | 36.89 | 37.00 | 36.59 | 36.75 | 235,499 | -0.07(-0.19%) |
May 15, 2006 | 35.96 | 36.91 | 35.96 | 36.82 | 493,785 | +0.90(+2.51%) |
May 12, 2006 | 36.66 | 36.79 | 35.92 | 35.92 | 633,930 | -0.75(-2.04%) |
May 11, 2006 | 37.09 | 37.12 | 36.63 | 36.67 | 246,892 | -0.47(-1.26%) |
May 10, 2006 | 37.26 | 37.39 | 37.08 | 37.14 | 165,271 | -0.12(-0.31%) |
May 09, 2006 | 37.22 | 37.48 | 37.13 | 37.25 | 194,299 | -0.03(-0.09%) |
May 08, 2006 | 37.00 | 37.32 | 37.00 | 37.29 | 308,849 | +0.28(+0.76%) |
May 05, 2006 | 37.04 | 37.29 | 36.97 | 37.00 | 457,578 | -0.04(-0.12%) |
May 04, 2006 | 36.69 | 37.16 | 36.69 | 37.05 | 232,846 | +0.39(+1.07%) |
May 03, 2006 | 36.72 | 37.00 | 36.62 | 36.66 | 384,696 | -0.07(-0.19%) |
May 02, 2006 | 36.66 | 36.88 | 36.52 | 36.73 | 427,926 | +0.07(+0.19%) |
May 01, 2006 | 37.15 | 37.25 | 36.62 | 36.66 | 516,258 | -0.43(-1.16%) |
Apr 28, 2006 | 36.38 | 37.31 | 36.32 | 37.09 | 680,905 | +0.63(+1.72%) |
Apr 27, 2006 | 35.93 | 36.70 | 35.90 | 36.46 | 530,303 | +0.56(+1.57%) |
Apr 26, 2006 | 35.88 | 36.09 | 35.49 | 35.90 | 829,789 | +1.17(+3.38%) |
Apr 25, 2006 | 34.44 | 34.73 | 34.18 | 34.72 | 412,944 | +0.38(+1.12%) |
Apr 24, 2006 | 33.99 | 34.41 | 33.73 | 34.34 | 791,398 | +0.25(+0.73%) |
Apr 21, 2006 | 34.31 | 34.31 | 33.97 | 34.09 | 289,341 | -0.16(-0.47%) |
Apr 20, 2006 | 34.52 | 34.52 | 34.18 | 34.25 | 150,757 | -0.33(-0.96%) |
Apr 19, 2006 | 34.60 | 34.71 | 34.33 | 34.58 | 210,841 | -0.02(-0.06%) |
Apr 18, 2006 | 33.83 | 34.70 | 33.78 | 34.60 | 217,864 | +0.78(+2.31%) |
Apr 17, 2006 | 33.76 | 33.99 | 33.69 | 33.82 | 191,802 | +0.04(+0.13%) |
Apr 13, 2006 | 33.52 | 33.86 | 33.42 | 33.77 | 228,320 | +0.26(+0.76%) |
Apr 12, 2006 | 33.47 | 33.60 | 33.36 | 33.52 | 186,495 | +0.03(+0.10%) |
Apr 11, 2006 | 33.74 | 33.82 | 33.34 | 33.49 | 331,478 | -0.22(-0.65%) |
Apr 10, 2006 | 33.76 | 33.79 | 33.54 | 33.70 | 467,878 | -0.03(-0.10%) |
Apr 07, 2006 | 34.22 | 34.40 | 33.60 | 33.74 | 428,082 | -0.41(-1.20%) |
Apr 06, 2006 | 34.26 | 34.39 | 33.99 | 34.15 | 288,249 | -0.16(-0.47%) |
Apr 05, 2006 | 34.13 | 34.31 | 33.83 | 34.31 | 397,181 | +0.14(+0.41%) |
Apr 04, 2006 | 34.26 | 34.43 | 34.11 | 34.17 | 485,045 | -0.06(-0.19%) |
Apr 03, 2006 | 34.51 | 34.51 | 34.11 | 34.23 | 521,096 | -0.21(-0.61%) |
Mar 31, 2006 | 34.60 | 34.65 | 34.38 | 34.44 | 394,996 | -0.12(-0.33%) |
Mar 30, 2006 | 35.05 | 35.10 | 34.34 | 34.56 | 543,881 | -0.59(-1.68%) |
Mar 29, 2006 | 35.26 | 35.33 | 34.91 | 35.15 | 377,205 | -0.28(-0.78%) |
Mar 28, 2006 | 35.81 | 35.81 | 35.42 | 35.42 | 115,799 | -0.33(-0.91%) |
Mar 27, 2006 | 35.70 | 35.75 | 35.39 | 35.75 | 128,284 | +0.04(+0.13%) |
Mar 24, 2006 | 35.42 | 35.70 | 35.30 | 35.70 | 138,272 | +0.21(+0.58%) |
Mar 23, 2006 | 35.57 | 35.57 | 35.26 | 35.50 | 96,915 | -0.13(-0.38%) |
Mar 22, 2006 | 35.25 | 35.65 | 35.17 | 35.63 | 163,242 | +0.33(+0.94%) |
Mar 21, 2006 | 35.43 | 35.67 | 35.26 | 35.30 | 251,106 | -0.23(-0.65%) |
Mar 20, 2006 | 35.73 | 35.74 | 35.39 | 35.53 | 176,976 | -0.23(-0.65%) |
Mar 17, 2006 | 35.67 | 35.76 | 35.54 | 35.76 | 245,487 | +0.12(+0.34%) |
Mar 16, 2006 | 35.72 | 35.79 | 35.55 | 35.64 | 176,195 | -0.02(-0.05%) |
Mar 15, 2006 | 35.47 | 35.68 | 34.95 | 35.66 | 172,138 | +0.19(+0.52%) |
Mar 14, 2006 | 35.13 | 35.51 | 34.93 | 35.47 | 228,789 | +0.34(+0.97%) |
Mar 13, 2006 | 34.98 | 35.31 | 34.94 | 35.13 | 229,101 | +0.13(+0.38%) |
Mar 10, 2006 | 34.77 | 35.08 | 34.58 | 35.00 | 174,635 | +0.23(+0.66%) |
Mar 09, 2006 | 34.98 | 35.09 | 34.61 | 34.77 | 173,854 | -0.22(-0.62%) |
Mar 08, 2006 | 34.81 | 34.99 | 34.62 | 34.99 | 133,434 | +0.12(+0.33%) |
Mar 07, 2006 | 34.75 | 34.92 | 34.62 | 34.87 | 158,404 | +0.09(+0.26%) |
Mar 06, 2006 | 35.34 | 35.34 | 34.76 | 34.78 | 190,865 | -0.56(-1.58%) |
Mar 03, 2006 | 35.39 | 35.63 | 35.20 | 35.34 | 100,817 | -0.12(-0.33%) |
Mar 02, 2006 | 35.58 | 35.62 | 35.25 | 35.45 | 143,734 | -0.14(-0.40%) |
Mar 01, 2006 | 35.42 | 35.75 | 35.29 | 35.59 | 220,361 | +0.28(+0.78%) |
Feb 28, 2006 | 35.36 | 35.38 | 34.99 | 35.32 | 244,239 | -0.04(-0.13%) |
Feb 27, 2006 | 35.11 | 35.41 | 35.08 | 35.36 | 224,887 | +0.06(+0.16%) |
Feb 24, 2006 | 35.05 | 35.31 | 34.83 | 35.31 | 294,960 | +0.21(+0.60%) |
Feb 23, 2006 | 35.31 | 35.46 | 35.05 | 35.09 | 393,592 | -0.31(-0.87%) |
Feb 22, 2006 | 34.99 | 35.54 | 34.99 | 35.40 | 220,049 | +0.32(+0.91%) |
Feb 21, 2006 | 35.22 | 35.24 | 34.99 | 35.08 | 224,419 | -0.13(-0.36%) |
Feb 17, 2006 | 35.02 | 35.27 | 34.92 | 35.21 | 240,025 | +0.14(+0.40%) |
Feb 16, 2006 | 35.12 | 35.25 | 35.01 | 35.07 | 339,906 | +0.01(+0.04%) |
Feb 15, 2006 | 34.91 | 35.14 | 34.65 | 35.06 | 202,570 | +0.19(+0.55%) |
Feb 14, 2006 | 34.40 | 34.91 | 34.36 | 34.86 | 374,708 | +0.53(+1.55%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.15 | 34.33 | 163,398 | +0.01(+0.02%) |
Feb 10, 2006 | 34.01 | 34.36 | 33.79 | 34.33 | 256,568 | +0.28(+0.81%) |
Feb 09, 2006 | 34.20 | 34.51 | 34.01 | 34.05 | 244,239 | -0.14(-0.41%) |
Feb 08, 2006 | 33.83 | 34.22 | 33.65 | 34.19 | 357,853 | +0.34(+1.00%) |
Feb 07, 2006 | 34.36 | 34.47 | 33.54 | 33.85 | 500,339 | -0.55(-1.60%) |
Feb 06, 2006 | 34.00 | 34.43 | 33.87 | 34.40 | 237,060 | +0.53(+1.57%) |
Feb 03, 2006 | 34.09 | 34.24 | 33.82 | 33.87 | 261,874 | -0.31(-0.92%) |
Feb 02, 2006 | 34.46 | 34.46 | 34.08 | 34.18 | 191,333 | -0.29(-0.85%) |
Feb 01, 2006 | 34.41 | 34.51 | 34.18 | 34.48 | 212,558 | +0.04(+0.13%) |
Jan 31, 2006 | 34.22 | 34.58 | 34.05 | 34.43 | 348,333 | +0.13(+0.39%) |
Jan 30, 2006 | 34.43 | 34.44 | 34.20 | 34.30 | 229,569 | -0.10(-0.30%) |
Jan 27, 2006 | 34.26 | 34.52 | 33.92 | 34.40 | 512,512 | +0.15(+0.43%) |
Jan 26, 2006 | 34.57 | 34.73 | 34.04 | 34.26 | 380,326 | -0.23(-0.67%) |
Jan 25, 2006 | 34.94 | 35.18 | 34.40 | 34.49 | 387,037 | -0.33(-0.94%) |
Jan 24, 2006 | 34.13 | 34.95 | 34.13 | 34.81 | 411,695 | +0.69(+2.01%) |
Jan 23, 2006 | 34.01 | 34.31 | 33.94 | 34.13 | 330,854 | +0.16(+0.47%) |
Jan 20, 2006 | 34.66 | 34.67 | 33.97 | 33.97 | 204,131 | -0.70(-2.03%) |
Jan 19, 2006 | 34.83 | 35.00 | 34.62 | 34.67 | 187,120 | -0.10(-0.28%) |
Jan 18, 2006 | 34.54 | 34.91 | 34.41 | 34.77 | 134,058 | +0.13(+0.39%) |
Jan 17, 2006 | 34.86 | 34.86 | 34.56 | 34.63 | 231,598 | -0.29(-0.84%) |
Jan 13, 2006 | 34.54 | 34.98 | 34.54 | 34.93 | 181,970 | +0.44(+1.28%) |
Jan 12, 2006 | 35.04 | 35.09 | 34.44 | 34.49 | 135,307 | -0.56(-1.59%) |
Jan 11, 2006 | 35.22 | 35.22 | 34.92 | 35.04 | 171,513 | -0.08(-0.22%) |
Jan 10, 2006 | 34.99 | 35.17 | 34.80 | 35.12 | 113,302 | +0.08(+0.22%) |
Jan 09, 2006 | 35.12 | 35.20 | 34.95 | 35.04 | 144,670 | +0.02(+0.05%) |
Jan 06, 2006 | 34.96 | 35.04 | 34.64 | 35.02 | 212,090 | +0.21(+0.61%) |
Jan 05, 2006 | 34.74 | 34.81 | 34.52 | 34.81 | 407,637 | +0.07(+0.20%) |
Jan 04, 2006 | 34.77 | 34.92 | 34.64 | 34.74 | 300,266 | -0.10(-0.28%) |