Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.12 | 47.64 | 46.10 | 47.19 | 5,658,700 | +1.18(+2.56%) |
Feb 27, 2007 | 47.30 | 47.50 | 42.47 | 46.01 | 6,988,200 | -2.92(-5.97%) |
Feb 26, 2007 | 50.30 | 50.38 | 48.74 | 48.93 | 2,550,919 | -1.04(-2.08%) |
Feb 23, 2007 | 49.95 | 50.28 | 49.54 | 49.97 | 2,618,100 | +0.24(+0.48%) |
Feb 22, 2007 | 49.85 | 50.08 | 49.12 | 49.73 | 2,902,900 | -0.22(-0.44%) |
Feb 21, 2007 | 50.83 | 51.03 | 49.73 | 49.95 | 4,204,500 | -0.88(-1.73%) |
Feb 20, 2007 | 50.00 | 51.00 | 49.69 | 50.83 | 3,924,600 | +0.85(+1.70%) |
Feb 16, 2007 | 49.29 | 50.00 | 49.01 | 49.98 | 3,353,200 | +0.69(+1.40%) |
Feb 15, 2007 | 49.25 | 49.46 | 49.01 | 49.29 | 2,888,800 | -0.09(-0.18%) |
Feb 14, 2007 | 48.25 | 49.58 | 47.81 | 49.38 | 4,820,201 | +1.13(+2.34%) |
Feb 13, 2007 | 47.29 | 48.30 | 47.29 | 48.25 | 4,563,276 | +1.04(+2.20%) |
Feb 12, 2007 | 46.86 | 47.32 | 46.52 | 47.21 | 2,689,215 | +0.35(+0.75%) |
Feb 09, 2007 | 47.59 | 47.75 | 46.31 | 46.86 | 2,605,800 | -0.65(-1.37%) |
Feb 08, 2007 | 47.31 | 47.63 | 46.92 | 47.51 | 3,248,400 | +0.07(+0.15%) |
Feb 07, 2007 | 47.06 | 47.50 | 46.83 | 47.44 | 1,874,400 | +0.39(+0.83%) |
Feb 06, 2007 | 46.84 | 47.12 | 46.43 | 47.05 | 2,093,900 | +0.49(+1.05%) |
Feb 05, 2007 | 47.11 | 47.25 | 46.40 | 46.56 | 2,291,000 | -0.55(-1.17%) |
Feb 02, 2007 | 46.91 | 47.28 | 46.47 | 47.11 | 3,639,000 | +0.35(+0.75%) |
Feb 01, 2007 | 46.45 | 46.80 | 46.05 | 46.76 | 4,121,400 | +0.90(+1.96%) |
Jan 31, 2007 | 44.94 | 46.02 | 44.79 | 45.86 | 3,416,500 | +1.04(+2.32%) |
Jan 30, 2007 | 44.65 | 45.00 | 44.34 | 44.82 | 3,921,400 | +0.30(+0.67%) |
Jan 29, 2007 | 43.88 | 44.90 | 43.83 | 44.52 | 3,931,400 | +0.68(+1.55%) |
Jan 26, 2007 | 44.11 | 44.39 | 43.52 | 43.84 | 3,147,600 | +0.02(+0.05%) |
Jan 25, 2007 | 44.93 | 45.47 | 43.48 | 43.82 | 4,654,200 | -0.98(-2.19%) |
Jan 24, 2007 | 43.52 | 44.81 | 43.48 | 44.80 | 4,051,200 | +0.89(+2.03%) |
Jan 23, 2007 | 44.01 | 44.45 | 42.51 | 43.91 | 10,137,000 | -0.07(-0.16%) |
Jan 22, 2007 | 45.00 | 45.14 | 43.79 | 43.98 | 4,806,500 | -1.02(-2.27%) |
Jan 19, 2007 | 45.15 | 45.32 | 44.43 | 45.00 | 3,779,600 | -0.05(-0.11%) |
Jan 18, 2007 | 45.23 | 45.96 | 44.63 | 45.05 | 3,375,400 | -0.81(-1.77%) |
Jan 17, 2007 | 46.36 | 46.67 | 45.76 | 45.86 | 2,818,700 | -0.48(-1.04%) |
Jan 16, 2007 | 46.20 | 47.03 | 46.10 | 46.34 | 3,196,400 | +0.52(+1.13%) |
Jan 12, 2007 | 45.50 | 45.93 | 45.28 | 45.82 | 2,062,200 | +0.20(+0.44%) |
Jan 11, 2007 | 44.50 | 45.87 | 44.26 | 45.62 | 3,015,800 | +1.17(+2.63%) |
Jan 10, 2007 | 44.98 | 44.98 | 44.08 | 44.45 | 2,249,100 | +0.00(+0.00%) |
Jan 09, 2007 | 44.03 | 44.56 | 43.86 | 44.45 | 2,850,000 | +0.44(+1.00%) |
Jan 08, 2007 | 44.25 | 44.39 | 43.57 | 44.01 | 3,851,800 | +0.01(+0.02%) |
Jan 05, 2007 | 44.85 | 44.85 | 43.85 | 44.00 | 2,650,100 | -1.00(-2.22%) |
Jan 04, 2007 | 44.30 | 45.03 | 43.91 | 45.00 | 3,737,100 | +1.18(+2.69%) |
Jan 03, 2007 | 43.58 | 44.58 | 43.36 | 43.82 | 4,481,100 | +0.86(+2.00%) |
Dec 29, 2006 | 43.47 | 43.77 | 42.88 | 42.96 | 1,301,800 | -0.68(-1.56%) |
Dec 28, 2006 | 43.12 | 43.73 | 43.12 | 43.64 | 1,257,700 | +0.33(+0.76%) |
Dec 27, 2006 | 43.58 | 43.66 | 43.29 | 43.31 | 1,772,000 | -0.12(-0.28%) |
Dec 26, 2006 | 42.50 | 43.55 | 42.50 | 43.43 | 2,038,500 | -0.15(-0.34%) |
Dec 22, 2006 | 44.00 | 44.05 | 43.53 | 43.58 | 1,913,500 | -0.28(-0.64%) |
Dec 21, 2006 | 44.09 | 44.29 | 43.60 | 43.86 | 3,244,200 | -0.42(-0.95%) |
Dec 20, 2006 | 43.46 | 44.99 | 43.46 | 44.28 | 5,042,800 | +1.23(+2.86%) |
Dec 19, 2006 | 41.86 | 43.14 | 41.85 | 43.05 | 3,583,500 | +1.02(+2.43%) |
Dec 18, 2006 | 43.35 | 43.45 | 41.94 | 42.03 | 3,653,000 | -1.00(-2.32%) |
Dec 15, 2006 | 43.28 | 43.99 | 42.96 | 43.03 | 2,999,000 | -0.23(-0.53%) |
Dec 14, 2006 | 42.42 | 43.40 | 42.42 | 43.26 | 2,593,700 | +0.84(+1.98%) |
Dec 13, 2006 | 42.89 | 43.23 | 42.11 | 42.42 | 3,517,200 | -0.03(-0.07%) |
Dec 12, 2006 | 43.00 | 43.10 | 42.15 | 42.45 | 3,206,600 | -0.55(-1.28%) |
Dec 11, 2006 | 43.03 | 43.36 | 42.68 | 43.00 | 5,508,400 | -0.13(-0.30%) |
Dec 08, 2006 | 43.75 | 43.91 | 43.02 | 43.13 | 2,661,700 | -0.43(-0.99%) |
Dec 07, 2006 | 44.02 | 44.35 | 43.45 | 43.56 | 1,562,900 | -0.20(-0.46%) |
Dec 06, 2006 | 43.76 | 44.29 | 43.52 | 43.76 | 2,400,100 | +0.11(+0.25%) |
Dec 05, 2006 | 43.49 | 43.69 | 42.90 | 43.65 | 3,431,100 | +0.32(+0.74%) |
Dec 04, 2006 | 42.94 | 43.47 | 42.70 | 43.33 | 2,212,100 | +0.70(+1.64%) |
Dec 01, 2006 | 42.56 | 43.50 | 41.90 | 42.63 | 3,334,700 | -0.58(-1.34%) |
Nov 30, 2006 | 42.95 | 43.34 | 42.54 | 43.21 | 3,653,900 | +0.30(+0.70%) |
Nov 29, 2006 | 42.55 | 42.98 | 42.16 | 42.91 | 3,088,100 | +1.07(+2.56%) |
Nov 28, 2006 | 41.88 | 41.96 | 41.28 | 41.84 | 2,543,000 | -0.27(-0.64%) |
Nov 27, 2006 | 42.35 | 42.47 | 41.52 | 42.11 | 5,896,400 | -0.67(-1.57%) |
Nov 24, 2006 | 42.66 | 42.94 | 42.20 | 42.78 | 1,317,800 | +0.12(+0.28%) |
Nov 22, 2006 | 42.10 | 42.75 | 41.92 | 42.66 | 2,233,600 | +0.46(+1.09%) |
Nov 21, 2006 | 41.90 | 42.34 | 41.78 | 42.20 | 2,600,100 | +0.40(+0.96%) |
Nov 20, 2006 | 42.04 | 42.23 | 41.62 | 41.80 | 4,063,000 | -0.24(-0.57%) |
Nov 17, 2006 | 41.97 | 42.07 | 41.16 | 42.04 | 3,805,300 | -0.30(-0.71%) |
Nov 16, 2006 | 42.65 | 42.67 | 41.69 | 42.34 | 4,302,800 | +0.14(+0.33%) |
Nov 15, 2006 | 40.75 | 42.57 | 40.61 | 42.20 | 10,471,400 | +1.80(+4.46%) |
Nov 14, 2006 | 39.25 | 40.62 | 39.17 | 40.40 | 6,221,600 | +1.15(+2.93%) |
Nov 13, 2006 | 38.90 | 39.45 | 38.65 | 39.25 | 3,389,700 | +0.51(+1.32%) |
Nov 10, 2006 | 38.77 | 39.08 | 38.40 | 38.74 | 2,290,700 | +0.12(+0.31%) |
Nov 09, 2006 | 39.17 | 39.23 | 38.44 | 38.62 | 2,011,800 | -0.36(-0.92%) |
Nov 08, 2006 | 39.49 | 39.54 | 38.72 | 38.98 | 3,322,600 | -0.51(-1.29%) |
Nov 07, 2006 | 39.73 | 39.96 | 39.37 | 39.49 | 3,025,800 | +0.14(+0.36%) |
Nov 06, 2006 | 39.00 | 39.58 | 38.77 | 39.35 | 2,769,300 | +0.74(+1.92%) |
Nov 03, 2006 | 39.78 | 39.98 | 38.34 | 38.61 | 2,948,700 | -1.01(-2.55%) |
Nov 02, 2006 | 39.34 | 39.80 | 38.85 | 39.62 | 3,383,600 | -0.03(-0.08%) |
Nov 01, 2006 | 39.64 | 39.99 | 39.56 | 39.65 | 3,126,100 | +0.01(+0.03%) |
Oct 31, 2006 | 40.00 | 40.07 | 39.55 | 39.64 | 3,349,700 | -0.36(-0.90%) |
Oct 30, 2006 | 39.01 | 40.16 | 38.70 | 40.00 | 5,095,200 | +0.99(+2.54%) |
Oct 27, 2006 | 39.24 | 39.54 | 38.86 | 39.01 | 2,415,300 | -0.64(-1.61%) |
Oct 26, 2006 | 39.93 | 39.93 | 39.29 | 39.65 | 3,111,400 | -0.30(-0.75%) |
Oct 25, 2006 | 39.25 | 40.15 | 39.21 | 39.95 | 6,753,000 | +0.74(+1.89%) |
Oct 24, 2006 | 37.98 | 39.40 | 37.57 | 39.21 | 14,215,300 | +2.88(+7.93%) |
Oct 23, 2006 | 35.36 | 36.50 | 35.14 | 36.33 | 6,028,100 | +1.06(+3.01%) |
Oct 20, 2006 | 35.43 | 35.75 | 35.27 | 35.27 | 3,565,600 | -0.09(-0.25%) |
Oct 19, 2006 | 35.92 | 36.11 | 35.31 | 35.36 | 2,352,100 | -0.76(-2.10%) |
Oct 18, 2006 | 36.72 | 36.91 | 35.93 | 36.12 | 2,342,400 | -0.19(-0.52%) |
Oct 17, 2006 | 36.70 | 36.70 | 35.57 | 36.31 | 2,350,700 | -0.47(-1.28%) |
Oct 16, 2006 | 36.50 | 36.91 | 36.10 | 36.78 | 2,675,800 | +0.29(+0.79%) |
Oct 13, 2006 | 35.70 | 36.65 | 35.55 | 36.49 | 3,967,800 | +0.84(+2.36%) |
Oct 12, 2006 | 35.74 | 35.77 | 35.30 | 35.65 | 2,883,700 | +0.26(+0.73%) |
Oct 11, 2006 | 35.60 | 35.64 | 35.19 | 35.39 | 1,811,100 | -0.40(-1.12%) |
Oct 10, 2006 | 35.66 | 36.10 | 35.57 | 35.79 | 2,580,600 | +0.35(+0.99%) |
Oct 09, 2006 | 35.00 | 35.68 | 34.88 | 35.44 | 2,401,200 | +0.09(+0.25%) |
Oct 06, 2006 | 36.10 | 36.12 | 35.31 | 35.35 | 1,974,300 | -0.75(-2.08%) |
Oct 05, 2006 | 35.65 | 36.25 | 35.25 | 36.10 | 3,794,900 | +0.60(+1.69%) |
Oct 04, 2006 | 34.59 | 35.72 | 34.59 | 35.50 | 3,118,200 | +0.92(+2.66%) |
Oct 03, 2006 | 34.40 | 34.85 | 34.15 | 34.58 | 1,619,300 | +0.38(+1.11%) |
Oct 02, 2006 | 34.47 | 34.94 | 34.15 | 34.20 | 2,028,300 | -0.20(-0.58%) |
Sep 29, 2006 | 34.19 | 34.46 | 33.80 | 34.40 | 2,637,700 | +0.32(+0.94%) |
Sep 28, 2006 | 34.60 | 34.77 | 33.94 | 34.08 | 2,505,900 | -0.32(-0.93%) |
Sep 27, 2006 | 34.67 | 34.99 | 34.35 | 34.40 | 2,651,900 | -0.25(-0.72%) |
Sep 26, 2006 | 34.30 | 34.74 | 34.10 | 34.65 | 2,281,500 | +0.25(+0.73%) |
Sep 25, 2006 | 34.02 | 34.43 | 33.59 | 34.40 | 3,039,300 | +0.76(+2.26%) |
Sep 22, 2006 | 34.00 | 34.37 | 33.37 | 33.64 | 3,161,000 | -0.36(-1.06%) |
Sep 21, 2006 | 34.58 | 34.71 | 33.92 | 34.00 | 2,523,400 | -0.62(-1.79%) |
Sep 20, 2006 | 34.25 | 34.84 | 34.22 | 34.62 | 2,497,800 | +0.54(+1.58%) |
Sep 19, 2006 | 33.95 | 34.18 | 33.70 | 34.08 | 2,803,400 | +0.37(+1.10%) |
Sep 18, 2006 | 33.88 | 34.01 | 33.64 | 33.71 | 3,013,500 | -0.15(-0.44%) |
Sep 15, 2006 | 33.84 | 34.09 | 33.50 | 33.86 | 4,813,600 | +0.02(+0.06%) |
Sep 14, 2006 | 33.35 | 34.12 | 33.08 | 33.84 | 3,139,600 | +0.15(+0.45%) |
Sep 13, 2006 | 33.17 | 33.88 | 32.99 | 33.69 | 4,293,700 | +0.26(+0.78%) |
Sep 12, 2006 | 31.50 | 33.57 | 31.43 | 33.43 | 5,257,900 | +2.01(+6.40%) |
Sep 11, 2006 | 31.64 | 31.84 | 31.25 | 31.42 | 3,429,000 | -0.46(-1.44%) |
Sep 08, 2006 | 30.82 | 31.99 | 30.78 | 31.88 | 4,757,700 | +1.07(+3.47%) |
Sep 07, 2006 | 30.45 | 31.13 | 29.90 | 30.81 | 5,062,500 | +0.18(+0.59%) |
Sep 06, 2006 | 30.86 | 31.10 | 30.60 | 30.63 | 1,588,200 | -0.37(-1.19%) |
Sep 05, 2006 | 30.91 | 31.08 | 30.71 | 31.00 | 2,302,400 | +0.09(+0.29%) |
Sep 01, 2006 | 30.54 | 31.16 | 30.50 | 30.91 | 2,419,600 | +0.72(+2.38%) |
Aug 31, 2006 | 30.17 | 30.47 | 29.78 | 30.19 | 3,147,500 | -0.12(-0.40%) |
Aug 30, 2006 | 30.05 | 30.59 | 29.88 | 30.31 | 2,194,900 | +0.37(+1.24%) |
Aug 29, 2006 | 29.35 | 30.00 | 29.35 | 29.94 | 2,498,400 | +0.43(+1.46%) |
Aug 28, 2006 | 29.02 | 29.74 | 28.91 | 29.51 | 2,722,100 | +0.50(+1.72%) |
Aug 25, 2006 | 29.18 | 29.18 | 28.29 | 29.01 | 4,590,000 | -0.27(-0.92%) |
Aug 24, 2006 | 29.39 | 30.20 | 28.90 | 29.28 | 6,842,100 | -1.28(-4.19%) |
Aug 23, 2006 | 31.40 | 31.45 | 30.42 | 30.56 | 1,938,100 | -0.87(-2.77%) |
Aug 22, 2006 | 31.43 | 31.81 | 31.16 | 31.43 | 2,972,900 | +0.68(+2.21%) |
Aug 21, 2006 | 30.85 | 30.97 | 30.18 | 30.75 | 3,022,700 | -0.55(-1.76%) |
Aug 18, 2006 | 31.18 | 31.35 | 30.80 | 31.30 | 1,871,500 | +0.12(+0.38%) |
Aug 17, 2006 | 31.21 | 31.48 | 30.87 | 31.18 | 2,101,100 | -0.18(-0.57%) |
Aug 16, 2006 | 30.97 | 31.49 | 30.77 | 31.36 | 4,061,300 | +0.57(+1.85%) |
Aug 15, 2006 | 30.21 | 30.83 | 30.00 | 30.79 | 1,824,100 | +0.82(+2.74%) |
Aug 14, 2006 | 30.10 | 30.45 | 29.84 | 29.97 | 1,480,100 | -0.02(-0.07%) |
Aug 11, 2006 | 30.00 | 30.13 | 29.68 | 29.99 | 1,637,600 | -0.15(-0.50%) |
Aug 10, 2006 | 29.52 | 30.38 | 29.50 | 30.14 | 3,010,100 | +0.44(+1.48%) |
Aug 09, 2006 | 29.81 | 30.22 | 29.47 | 29.70 | 4,190,200 | -0.11(-0.37%) |
Aug 08, 2006 | 29.87 | 30.31 | 29.68 | 29.81 | 2,656,300 | -0.03(-0.10%) |
Aug 07, 2006 | 29.85 | 29.98 | 29.43 | 29.84 | 2,433,400 | -0.18(-0.60%) |
Aug 04, 2006 | 30.58 | 31.00 | 29.65 | 30.02 | 3,413,500 | -0.14(-0.46%) |
Aug 03, 2006 | 29.58 | 30.49 | 29.30 | 30.16 | 4,200,900 | +0.83(+2.83%) |
Aug 02, 2006 | 29.79 | 29.94 | 28.95 | 29.33 | 2,780,300 | -0.17(-0.58%) |
Aug 01, 2006 | 28.72 | 29.50 | 27.40 | 29.50 | 10,009,500 | +0.79(+2.75%) |
Jul 31, 2006 | 29.20 | 29.25 | 28.35 | 28.71 | 7,597,200 | +0.57(+2.03%) |
Jul 28, 2006 | 27.90 | 28.31 | 27.74 | 28.14 | 3,562,100 | +0.58(+2.10%) |
Jul 27, 2006 | 27.69 | 28.11 | 27.10 | 27.56 | 2,722,200 | +0.25(+0.92%) |
Jul 26, 2006 | 27.76 | 27.94 | 27.18 | 27.31 | 1,946,100 | -0.62(-2.22%) |
Jul 25, 2006 | 27.27 | 28.18 | 26.97 | 27.93 | 3,204,400 | +0.70(+2.57%) |
Jul 24, 2006 | 26.31 | 27.35 | 26.50 | 27.23 | 3,639,200 | +0.92(+3.50%) |
Jul 21, 2006 | 26.75 | 26.83 | 26.02 | 26.31 | 2,202,300 | -0.26(-0.98%) |
Jul 20, 2006 | 27.10 | 27.24 | 26.55 | 26.57 | 3,242,900 | -0.22(-0.82%) |
Jul 19, 2006 | 25.59 | 26.82 | 25.64 | 26.79 | 5,810,100 | +1.21(+4.73%) |
Jul 18, 2006 | 26.00 | 26.35 | 25.18 | 25.58 | 4,988,600 | -0.63(-2.40%) |
Jul 17, 2006 | 26.33 | 26.60 | 26.00 | 26.21 | 3,226,100 | -0.22(-0.83%) |
Jul 14, 2006 | 27.35 | 27.61 | 26.14 | 26.43 | 6,644,800 | -0.95(-3.47%) |
Jul 13, 2006 | 27.30 | 27.65 | 27.00 | 27.38 | 5,077,500 | -0.23(-0.83%) |
Jul 12, 2006 | 28.31 | 28.47 | 27.50 | 27.61 | 4,123,700 | -0.65(-2.30%) |
Jul 11, 2006 | 28.31 | 28.35 | 27.50 | 28.26 | 3,356,600 | -0.06(-0.21%) |
Jul 10, 2006 | 28.54 | 28.99 | 28.16 | 28.32 | 1,700,400 | -0.16(-0.56%) |
Jul 07, 2006 | 29.10 | 29.15 | 28.34 | 28.48 | 2,119,900 | -0.78(-2.67%) |
Jul 06, 2006 | 28.77 | 29.32 | 28.50 | 29.26 | 2,818,900 | +0.47(+1.63%) |
Jul 05, 2006 | 28.85 | 29.03 | 28.56 | 28.79 | 3,022,200 | -0.70(-2.37%) |
Jul 03, 2006 | 29.97 | 30.10 | 29.35 | 29.49 | 1,107,600 | -0.41(-1.37%) |
Jun 30, 2006 | 29.84 | 30.13 | 29.76 | 29.90 | 2,399,400 | +0.31(+1.05%) |
Jun 29, 2006 | 28.64 | 29.77 | 28.64 | 29.59 | 3,315,500 | +0.95(+3.32%) |
Jun 28, 2006 | 28.20 | 29.02 | 28.02 | 28.64 | 3,602,100 | +0.82(+2.95%) |
Jun 27, 2006 | 28.51 | 28.67 | 27.76 | 27.82 | 2,560,900 | -0.69(-2.42%) |
Jun 26, 2006 | 28.66 | 28.87 | 28.17 | 28.51 | 1,808,000 | +0.01(+0.04%) |
Jun 23, 2006 | 28.50 | 28.63 | 28.40 | 28.50 | 3,259,400 | -0.16(-0.56%) |
Jun 22, 2006 | 28.88 | 28.95 | 28.50 | 28.66 | 2,965,600 | -0.29(-1.00%) |
Jun 21, 2006 | 28.91 | 29.23 | 28.84 | 28.95 | 3,975,000 | +0.04(+0.14%) |
Jun 20, 2006 | 29.39 | 29.49 | 28.80 | 28.91 | 3,044,500 | -0.58(-1.97%) |
Jun 19, 2006 | 29.76 | 30.05 | 29.45 | 29.49 | 4,091,900 | -0.32(-1.07%) |
Jun 16, 2006 | 29.72 | 30.14 | 29.71 | 29.81 | 8,132,800 | +0.14(+0.47%) |
Jun 15, 2006 | 28.14 | 29.77 | 28.14 | 29.67 | 7,074,400 | +1.65(+5.89%) |
Jun 14, 2006 | 27.65 | 28.35 | 27.63 | 28.02 | 2,566,200 | +0.27(+0.97%) |
Jun 13, 2006 | 27.78 | 28.19 | 27.62 | 27.75 | 3,424,800 | -0.16(-0.57%) |
Jun 12, 2006 | 28.73 | 28.87 | 27.82 | 27.91 | 2,866,400 | -0.76(-2.65%) |
Jun 09, 2006 | 28.60 | 29.07 | 28.49 | 28.67 | 2,925,400 | +0.07(+0.24%) |
Jun 08, 2006 | 29.01 | 29.01 | 27.62 | 28.60 | 5,096,300 | -0.41(-1.41%) |
Jun 07, 2006 | 29.40 | 29.40 | 28.92 | 29.01 | 4,740,900 | -0.36(-1.23%) |
Jun 06, 2006 | 29.70 | 30.20 | 29.20 | 29.37 | 4,568,100 | -0.30(-1.01%) |
Jun 05, 2006 | 30.98 | 30.98 | 29.62 | 29.67 | 4,343,700 | -0.23(-0.77%) |
Jun 02, 2006 | 30.10 | 30.50 | 29.41 | 29.90 | 3,549,700 | -0.10(-0.33%) |
Jun 01, 2006 | 28.93 | 30.00 | 28.65 | 30.00 | 4,200,600 | +0.92(+3.16%) |
May 31, 2006 | 29.06 | 29.22 | 28.63 | 29.08 | 3,695,700 | +0.08(+0.28%) |
May 30, 2006 | 29.87 | 29.88 | 28.85 | 29.00 | 4,941,000 | -0.90(-3.01%) |
May 26, 2006 | 30.00 | 30.19 | 29.30 | 29.90 | 5,641,400 | +0.36(+1.22%) |
May 25, 2006 | 28.80 | 29.73 | 28.80 | 29.54 | 7,291,800 | +1.11(+3.90%) |
May 24, 2006 | 29.32 | 29.47 | 27.91 | 28.43 | 7,245,400 | -1.04(-3.53%) |
May 23, 2006 | 29.70 | 30.17 | 29.46 | 29.47 | 3,203,800 | +0.05(+0.17%) |
May 22, 2006 | 29.78 | 30.10 | 29.18 | 29.42 | 4,319,000 | -0.61(-2.03%) |
May 19, 2006 | 30.65 | 30.99 | 29.81 | 30.03 | 5,048,300 | -0.48(-1.57%) |
May 18, 2006 | 30.15 | 30.96 | 30.15 | 30.51 | 6,588,900 | +0.56(+1.87%) |
May 17, 2006 | 30.08 | 30.15 | 29.20 | 29.95 | 7,542,600 | -0.38(-1.25%) |
May 16, 2006 | 31.00 | 31.09 | 30.25 | 30.33 | 4,690,300 | -0.31(-1.01%) |
May 15, 2006 | 30.36 | 30.79 | 30.34 | 30.64 | 3,603,100 | -0.01(-0.03%) |
May 12, 2006 | 31.28 | 31.28 | 30.15 | 30.65 | 5,208,400 | -0.62(-1.98%) |
May 11, 2006 | 31.84 | 32.09 | 31.20 | 31.27 | 5,441,400 | -0.38(-1.20%) |
May 10, 2006 | 31.86 | 32.16 | 31.58 | 31.65 | 4,186,200 | -0.27(-0.85%) |
May 09, 2006 | 32.25 | 32.36 | 31.85 | 31.92 | 4,436,400 | +0.00(+0.00%) |
May 08, 2006 | 31.86 | 32.06 | 31.80 | 31.92 | 4,852,000 | +0.06(+0.19%) |
May 05, 2006 | 33.30 | 33.45 | 31.62 | 31.86 | 9,090,400 | -1.17(-3.54%) |
May 04, 2006 | 33.21 | 33.60 | 32.90 | 33.03 | 2,958,600 | -0.18(-0.54%) |
May 03, 2006 | 32.91 | 33.91 | 32.85 | 33.21 | 5,322,000 | +0.39(+1.19%) |
May 02, 2006 | 32.29 | 32.86 | 31.86 | 32.82 | 3,128,400 | +0.40(+1.23%) |
May 01, 2006 | 33.02 | 33.25 | 32.30 | 32.42 | 3,619,400 | -0.60(-1.82%) |
Apr 28, 2006 | 32.68 | 33.22 | 32.38 | 33.02 | 3,970,500 | +0.34(+1.04%) |
Apr 27, 2006 | 32.23 | 32.73 | 31.70 | 32.68 | 6,302,000 | -0.05(-0.15%) |
Apr 26, 2006 | 32.40 | 33.41 | 32.22 | 32.73 | 7,124,300 | -0.18(-0.55%) |
Apr 25, 2006 | 34.50 | 34.51 | 32.20 | 32.91 | 10,747,100 | -2.29(-6.51%) |
Apr 24, 2006 | 34.93 | 35.20 | 34.68 | 35.20 | 2,804,200 | +0.13(+0.37%) |
Apr 21, 2006 | 35.41 | 35.42 | 34.85 | 35.07 | 2,097,000 | -0.14(-0.40%) |
Apr 20, 2006 | 34.55 | 35.28 | 34.53 | 35.21 | 2,241,300 | +0.62(+1.79%) |
Apr 19, 2006 | 34.98 | 35.10 | 34.44 | 34.59 | 1,879,800 | -0.33(-0.95%) |
Apr 18, 2006 | 33.97 | 35.00 | 33.97 | 34.92 | 2,801,200 | +0.99(+2.92%) |
Apr 17, 2006 | 33.71 | 34.52 | 33.57 | 33.93 | 2,297,800 | +0.43(+1.28%) |
Apr 13, 2006 | 33.67 | 34.00 | 33.45 | 33.50 | 2,263,700 | -0.17(-0.50%) |
Apr 12, 2006 | 34.17 | 34.34 | 33.63 | 33.67 | 2,715,300 | -0.57(-1.66%) |
Apr 11, 2006 | 34.83 | 34.94 | 34.03 | 34.24 | 1,318,300 | -0.59(-1.69%) |
Apr 10, 2006 | 35.35 | 35.35 | 34.72 | 34.83 | 1,757,800 | -0.52(-1.47%) |
Apr 07, 2006 | 35.50 | 35.66 | 35.05 | 35.35 | 2,269,200 | +0.10(+0.28%) |
Apr 06, 2006 | 34.58 | 35.44 | 34.44 | 35.25 | 2,164,300 | +0.76(+2.20%) |
Apr 05, 2006 | 34.38 | 35.00 | 34.31 | 34.49 | 1,677,600 | +0.18(+0.52%) |
Apr 04, 2006 | 34.48 | 34.60 | 33.88 | 34.31 | 2,934,800 | -0.12(-0.35%) |
Apr 03, 2006 | 34.85 | 34.87 | 34.42 | 34.43 | 1,769,500 | -0.15(-0.43%) |
Mar 31, 2006 | 34.90 | 35.19 | 34.50 | 34.58 | 1,521,600 | -0.35(-1.00%) |
Mar 30, 2006 | 35.32 | 35.32 | 34.56 | 34.93 | 1,148,400 | +0.01(+0.03%) |
Mar 29, 2006 | 34.45 | 35.14 | 34.41 | 34.92 | 1,296,500 | +0.57(+1.66%) |
Mar 28, 2006 | 34.97 | 35.19 | 34.35 | 34.35 | 2,693,600 | -0.62(-1.77%) |
Mar 27, 2006 | 35.30 | 35.46 | 34.97 | 34.97 | 1,005,900 | -0.49(-1.38%) |
Mar 24, 2006 | 35.21 | 35.65 | 35.11 | 35.46 | 917,500 | +0.16(+0.45%) |
Mar 23, 2006 | 35.59 | 35.61 | 35.25 | 35.30 | 1,314,800 | -0.29(-0.81%) |
Mar 22, 2006 | 35.37 | 35.90 | 35.29 | 35.59 | 1,303,900 | +0.32(+0.91%) |
Mar 21, 2006 | 35.72 | 35.92 | 35.19 | 35.27 | 1,608,200 | -0.33(-0.93%) |
Mar 20, 2006 | 35.50 | 35.77 | 35.35 | 35.60 | 2,367,200 | +0.05(+0.14%) |
Mar 17, 2006 | 36.16 | 36.25 | 35.52 | 35.55 | 3,605,200 | -0.72(-1.99%) |
Mar 16, 2006 | 36.86 | 36.97 | 36.02 | 36.27 | 1,973,700 | -0.40(-1.09%) |
Mar 15, 2006 | 36.87 | 37.01 | 36.47 | 36.67 | 2,034,400 | -0.30(-0.81%) |
Mar 14, 2006 | 36.60 | 37.09 | 36.50 | 36.97 | 1,415,200 | +0.39(+1.07%) |
Mar 13, 2006 | 36.80 | 37.40 | 36.52 | 36.58 | 2,292,100 | +0.08(+0.22%) |
Mar 10, 2006 | 35.75 | 36.80 | 35.75 | 36.50 | 2,709,700 | +1.17(+3.31%) |
Mar 09, 2006 | 35.22 | 35.55 | 35.14 | 35.33 | 1,257,100 | +0.11(+0.31%) |
Mar 08, 2006 | 35.18 | 35.51 | 35.00 | 35.22 | 1,210,200 | -0.14(-0.40%) |
Mar 07, 2006 | 35.55 | 35.64 | 35.12 | 35.36 | 1,654,700 | -0.23(-0.65%) |
Mar 06, 2006 | 35.91 | 35.97 | 35.36 | 35.59 | 1,349,800 | -0.53(-1.47%) |
Mar 03, 2006 | 36.05 | 36.43 | 35.89 | 36.12 | 1,452,900 | -0.12(-0.33%) |
Mar 02, 2006 | 35.70 | 36.29 | 35.20 | 36.24 | 2,356,900 | +0.36(+1.00%) |