Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 34.88 | 34.96 | 34.27 | 34.46 | 1,643,082 | -0.48(-1.36%) |
Feb 27, 2007 | 35.51 | 35.54 | 34.82 | 34.94 | 1,859,879 | -0.88(-2.45%) |
Feb 26, 2007 | 36.68 | 36.88 | 35.70 | 35.81 | 1,608,070 | -0.86(-2.35%) |
Feb 23, 2007 | 36.14 | 36.91 | 36.04 | 36.68 | 1,810,423 | +1.02(+2.85%) |
Feb 22, 2007 | 35.97 | 36.07 | 35.33 | 35.66 | 1,104,153 | -0.34(-0.95%) |
Feb 21, 2007 | 35.87 | 36.03 | 35.63 | 36.00 | 711,499 | +0.09(+0.24%) |
Feb 20, 2007 | 35.95 | 36.00 | 35.51 | 35.91 | 757,966 | -0.21(-0.59%) |
Feb 16, 2007 | 36.09 | 36.13 | 35.69 | 36.13 | 631,115 | +0.19(+0.54%) |
Feb 15, 2007 | 35.41 | 36.17 | 35.41 | 35.93 | 997,025 | +0.31(+0.86%) |
Feb 14, 2007 | 35.60 | 35.75 | 35.10 | 35.63 | 972,989 | +0.05(+0.15%) |
Feb 13, 2007 | 35.10 | 35.59 | 35.06 | 35.57 | 537,642 | +0.60(+1.72%) |
Feb 12, 2007 | 34.97 | 35.12 | 34.81 | 34.97 | 464,388 | +0.06(+0.17%) |
Feb 09, 2007 | 35.37 | 35.42 | 34.83 | 34.91 | 530,412 | -0.46(-1.29%) |
Feb 08, 2007 | 35.60 | 35.64 | 35.26 | 35.37 | 708,810 | -0.21(-0.60%) |
Feb 07, 2007 | 35.76 | 35.95 | 35.48 | 35.58 | 622,898 | -0.12(-0.34%) |
Feb 06, 2007 | 35.64 | 35.79 | 35.34 | 35.70 | 738,991 | +0.06(+0.17%) |
Feb 05, 2007 | 35.98 | 35.99 | 35.34 | 35.64 | 957,431 | -0.34(-0.95%) |
Feb 02, 2007 | 36.62 | 36.98 | 35.65 | 35.98 | 1,747,670 | -1.12(-3.03%) |
Feb 01, 2007 | 36.49 | 37.23 | 36.40 | 37.11 | 1,446,008 | +0.60(+1.65%) |
Jan 31, 2007 | 35.97 | 36.64 | 35.85 | 36.50 | 747,657 | +0.35(+0.98%) |
Jan 30, 2007 | 36.16 | 36.21 | 35.88 | 36.15 | 550,284 | -0.01(-0.02%) |
Jan 29, 2007 | 35.55 | 36.24 | 35.24 | 36.16 | 1,107,291 | +0.74(+2.08%) |
Jan 26, 2007 | 35.71 | 35.78 | 35.14 | 35.42 | 806,824 | -0.29(-0.82%) |
Jan 25, 2007 | 36.47 | 36.47 | 35.64 | 35.71 | 583,752 | -0.76(-2.07%) |
Jan 24, 2007 | 36.05 | 36.48 | 36.01 | 36.47 | 1,189,468 | +0.50(+1.40%) |
Jan 23, 2007 | 35.69 | 36.02 | 35.51 | 35.97 | 795,468 | +0.31(+0.86%) |
Jan 22, 2007 | 35.69 | 35.92 | 35.49 | 35.66 | 644,712 | -0.17(-0.47%) |
Jan 19, 2007 | 35.74 | 35.83 | 35.55 | 35.83 | 869,427 | +0.36(+1.02%) |
Jan 18, 2007 | 35.40 | 35.67 | 35.06 | 35.47 | 647,849 | +0.15(+0.44%) |
Jan 17, 2007 | 35.41 | 35.67 | 35.18 | 35.31 | 694,466 | -0.11(-0.32%) |
Jan 16, 2007 | 35.34 | 35.52 | 35.10 | 35.43 | 924,859 | +0.19(+0.55%) |
Jan 12, 2007 | 35.07 | 35.40 | 34.81 | 35.23 | 877,496 | +0.10(+0.29%) |
Jan 11, 2007 | 35.09 | 35.64 | 34.96 | 35.13 | 894,977 | +0.08(+0.23%) |
Jan 10, 2007 | 34.94 | 35.12 | 34.64 | 35.05 | 606,164 | +0.10(+0.29%) |
Jan 09, 2007 | 35.00 | 35.26 | 34.80 | 34.95 | 922,618 | +0.04(+0.12%) |
Jan 08, 2007 | 35.11 | 35.37 | 34.86 | 34.91 | 925,158 | -0.31(-0.87%) |
Jan 05, 2007 | 35.83 | 35.86 | 35.10 | 35.22 | 904,390 | -0.65(-1.81%) |
Jan 04, 2007 | 35.03 | 35.94 | 35.03 | 35.87 | 864,048 | +0.46(+1.30%) |
Jan 03, 2007 | 34.50 | 35.75 | 34.50 | 35.41 | 1,323,789 | +1.23(+3.60%) |
Dec 29, 2006 | 34.69 | 34.87 | 34.17 | 34.17 | 646,505 | -0.65(-1.86%) |
Dec 28, 2006 | 34.82 | 34.95 | 34.47 | 34.82 | 424,778 | -0.15(-0.42%) |
Dec 27, 2006 | 34.52 | 34.97 | 34.50 | 34.97 | 522,343 | +0.54(+1.57%) |
Dec 26, 2006 | 34.13 | 34.43 | 34.08 | 34.43 | 332,142 | +0.29(+0.86%) |
Dec 22, 2006 | 34.46 | 34.52 | 34.07 | 34.13 | 354,405 | -0.33(-0.97%) |
Dec 21, 2006 | 34.70 | 34.94 | 34.33 | 34.47 | 580,166 | -0.33(-0.94%) |
Dec 20, 2006 | 34.41 | 34.92 | 34.33 | 34.80 | 940,846 | +0.30(+0.87%) |
Dec 19, 2006 | 34.27 | 34.68 | 34.14 | 34.50 | 599,141 | +0.15(+0.43%) |
Dec 18, 2006 | 34.47 | 34.90 | 34.21 | 34.35 | 687,444 | -0.04(-0.12%) |
Dec 15, 2006 | 34.69 | 34.80 | 34.28 | 34.39 | 1,185,732 | -0.19(-0.56%) |
Dec 14, 2006 | 33.85 | 34.71 | 33.85 | 34.58 | 818,030 | +0.74(+2.20%) |
Dec 13, 2006 | 34.40 | 34.42 | 33.71 | 33.84 | 2,070,400 | -0.62(-1.79%) |
Dec 12, 2006 | 34.58 | 34.78 | 34.20 | 34.46 | 1,795,333 | +0.11(+0.33%) |
Dec 11, 2006 | 33.95 | 34.52 | 33.80 | 34.34 | 1,399,840 | +0.23(+0.69%) |
Dec 08, 2006 | 34.74 | 34.88 | 34.02 | 34.11 | 926,801 | -0.70(-2.00%) |
Dec 07, 2006 | 34.85 | 34.96 | 34.37 | 34.80 | 789,343 | -0.02(-0.06%) |
Dec 06, 2006 | 35.05 | 35.09 | 34.75 | 34.82 | 1,086,523 | -0.21(-0.61%) |
Dec 05, 2006 | 34.94 | 35.09 | 34.27 | 35.04 | 913,056 | +0.10(+0.29%) |
Dec 04, 2006 | 34.20 | 35.40 | 34.17 | 34.94 | 912,159 | +0.33(+0.97%) |
Dec 01, 2006 | 34.25 | 34.94 | 34.15 | 34.60 | 1,012,265 | -0.31(-0.90%) |
Nov 30, 2006 | 35.30 | 35.44 | 34.80 | 34.92 | 1,124,175 | -0.37(-1.06%) |
Nov 29, 2006 | 36.13 | 36.17 | 35.04 | 35.29 | 1,178,262 | -0.78(-2.15%) |
Nov 28, 2006 | 35.39 | 36.13 | 34.92 | 36.07 | 1,663,402 | +0.57(+1.60%) |
Nov 27, 2006 | 35.81 | 36.01 | 35.37 | 35.50 | 648,895 | -0.50(-1.39%) |
Nov 24, 2006 | 36.07 | 36.30 | 35.93 | 36.00 | 116,989 | -0.40(-1.10%) |
Nov 22, 2006 | 36.00 | 36.54 | 35.97 | 36.40 | 687,444 | +0.46(+1.27%) |
Nov 21, 2006 | 36.25 | 36.55 | 35.83 | 35.95 | 619,461 | -0.43(-1.20%) |
Nov 20, 2006 | 36.31 | 36.51 | 36.05 | 36.38 | 764,092 | +0.10(+0.28%) |
Nov 17, 2006 | 36.46 | 36.54 | 35.99 | 36.28 | 999,714 | -0.25(-0.68%) |
Nov 16, 2006 | 35.93 | 36.58 | 35.71 | 36.53 | 1,107,440 | +0.65(+1.81%) |
Nov 15, 2006 | 35.91 | 36.20 | 35.61 | 35.88 | 694,615 | -0.14(-0.39%) |
Nov 14, 2006 | 35.61 | 36.13 | 35.26 | 36.02 | 904,240 | +0.54(+1.53%) |
Nov 13, 2006 | 35.41 | 35.75 | 35.23 | 35.48 | 833,120 | +0.02(+0.06%) |
Nov 10, 2006 | 35.20 | 35.55 | 35.12 | 35.46 | 409,836 | +0.37(+1.05%) |
Nov 09, 2006 | 35.75 | 35.75 | 35.07 | 35.09 | 801,744 | -0.56(-1.58%) |
Nov 08, 2006 | 35.12 | 35.85 | 34.99 | 35.65 | 916,940 | +0.48(+1.37%) |
Nov 07, 2006 | 35.04 | 35.79 | 34.94 | 35.17 | 655,768 | +0.23(+0.67%) |
Nov 06, 2006 | 34.64 | 35.08 | 34.61 | 34.94 | 866,140 | +0.50(+1.46%) |
Nov 03, 2006 | 35.18 | 35.27 | 34.36 | 34.44 | 823,408 | -0.62(-1.78%) |
Nov 02, 2006 | 34.87 | 35.31 | 34.76 | 35.06 | 894,379 | +0.11(+0.33%) |
Nov 01, 2006 | 35.14 | 35.65 | 34.84 | 34.94 | 1,308,848 | -0.29(-0.84%) |
Oct 31, 2006 | 36.68 | 36.71 | 35.18 | 35.24 | 1,715,397 | -1.42(-3.87%) |
Oct 30, 2006 | 35.68 | 36.68 | 35.67 | 36.66 | 907,378 | +0.95(+2.66%) |
Oct 27, 2006 | 36.02 | 36.27 | 35.62 | 35.71 | 702,982 | -0.38(-1.06%) |
Oct 26, 2006 | 36.16 | 36.61 | 36.09 | 36.09 | 1,121,485 | +0.21(+0.60%) |
Oct 25, 2006 | 35.97 | 36.60 | 35.48 | 35.87 | 1,364,130 | +1.03(+2.96%) |
Oct 24, 2006 | 34.44 | 34.85 | 34.16 | 34.84 | 1,069,191 | +0.24(+0.70%) |
Oct 23, 2006 | 35.06 | 35.10 | 34.47 | 34.60 | 798,158 | -0.56(-1.60%) |
Oct 20, 2006 | 35.57 | 35.61 | 34.84 | 35.16 | 916,940 | -0.05(-0.13%) |
Oct 19, 2006 | 34.67 | 35.60 | 34.67 | 35.21 | 995,232 | +0.48(+1.37%) |
Oct 18, 2006 | 35.67 | 36.09 | 34.50 | 34.74 | 1,244,750 | -0.50(-1.41%) |
Oct 17, 2006 | 36.07 | 36.14 | 34.87 | 35.23 | 1,159,137 | -1.39(-3.80%) |
Oct 16, 2006 | 36.28 | 36.77 | 36.28 | 36.62 | 867,634 | +0.43(+1.18%) |
Oct 13, 2006 | 36.03 | 36.36 | 35.81 | 36.20 | 984,773 | +0.09(+0.26%) |
Oct 12, 2006 | 36.28 | 36.41 | 35.94 | 36.10 | 863,600 | -0.09(-0.24%) |
Oct 11, 2006 | 36.62 | 36.66 | 35.98 | 36.19 | 1,038,113 | -0.82(-2.22%) |
Oct 10, 2006 | 35.84 | 37.03 | 35.81 | 37.01 | 1,481,717 | +1.27(+3.54%) |
Oct 09, 2006 | 35.54 | 35.89 | 35.22 | 35.75 | 391,160 | +0.12(+0.34%) |
Oct 06, 2006 | 35.91 | 35.97 | 35.31 | 35.63 | 651,435 | -0.41(-1.13%) |
Oct 05, 2006 | 35.44 | 36.05 | 35.21 | 36.03 | 1,098,326 | +0.54(+1.53%) |
Oct 04, 2006 | 34.33 | 35.57 | 34.24 | 35.49 | 1,264,622 | +1.05(+3.05%) |
Oct 03, 2006 | 34.40 | 34.64 | 34.21 | 34.44 | 995,680 | -0.03(-0.08%) |
Oct 02, 2006 | 34.70 | 34.70 | 34.13 | 34.47 | 1,065,456 | -0.12(-0.35%) |
Sep 29, 2006 | 35.20 | 35.26 | 34.38 | 34.59 | 1,726,305 | -1.03(-2.89%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.49 | 35.62 | 1,079,052 | -0.35(-0.99%) |
Sep 27, 2006 | 35.19 | 36.04 | 35.18 | 35.97 | 862,405 | +0.70(+1.99%) |
Sep 26, 2006 | 34.53 | 35.38 | 34.50 | 35.27 | 671,457 | +0.74(+2.15%) |
Sep 25, 2006 | 34.20 | 34.74 | 33.49 | 34.53 | 676,686 | +0.48(+1.42%) |
Sep 22, 2006 | 34.23 | 34.35 | 33.64 | 34.05 | 606,014 | -0.13(-0.39%) |
Sep 21, 2006 | 35.16 | 35.36 | 34.09 | 34.18 | 1,120,589 | -0.92(-2.61%) |
Sep 20, 2006 | 34.67 | 35.45 | 34.67 | 35.10 | 676,238 | +0.50(+1.43%) |
Sep 19, 2006 | 34.77 | 34.84 | 34.20 | 34.60 | 1,042,147 | -0.30(-0.86%) |
Sep 18, 2006 | 35.24 | 35.42 | 34.63 | 34.90 | 656,217 | -0.01(-0.04%) |
Sep 15, 2006 | 35.71 | 35.71 | 34.80 | 34.92 | 1,162,573 | +0.00(+0.00%) |
Sep 14, 2006 | 35.61 | 35.61 | 34.84 | 34.92 | 934,870 | -0.75(-2.10%) |
Sep 13, 2006 | 34.97 | 35.72 | 34.72 | 35.67 | 1,026,907 | +0.81(+2.32%) |
Sep 12, 2006 | 32.86 | 34.88 | 32.86 | 34.86 | 1,601,247 | +2.03(+6.18%) |
Sep 11, 2006 | 32.76 | 33.09 | 32.36 | 32.83 | 523,987 | +0.05(+0.16%) |
Sep 08, 2006 | 32.79 | 33.00 | 32.70 | 32.78 | 392,056 | +0.15(+0.47%) |
Sep 07, 2006 | 32.69 | 33.06 | 32.46 | 32.62 | 893,483 | -0.34(-1.04%) |
Sep 06, 2006 | 33.59 | 33.96 | 32.92 | 32.96 | 1,174,526 | -0.62(-1.85%) |
Sep 05, 2006 | 33.59 | 33.77 | 33.50 | 33.59 | 499,035 | -0.05(-0.14%) |
Sep 01, 2006 | 33.24 | 33.73 | 33.15 | 33.63 | 440,018 | +0.56(+1.68%) |
Aug 31, 2006 | 33.26 | 33.46 | 32.90 | 33.08 | 657,262 | -0.29(-0.86%) |
Aug 30, 2006 | 33.29 | 33.46 | 33.14 | 33.36 | 586,441 | +0.14(+0.42%) |
Aug 29, 2006 | 32.90 | 33.32 | 32.35 | 33.22 | 737,795 | +0.23(+0.69%) |
Aug 28, 2006 | 32.33 | 33.30 | 32.33 | 33.00 | 569,109 | +0.57(+1.75%) |
Aug 25, 2006 | 32.48 | 32.52 | 32.13 | 32.43 | 542,066 | -0.19(-0.57%) |
Aug 24, 2006 | 33.14 | 33.18 | 32.22 | 32.61 | 695,213 | -0.37(-1.14%) |
Aug 23, 2006 | 33.63 | 33.76 | 32.83 | 32.99 | 511,436 | -0.72(-2.12%) |
Aug 22, 2006 | 33.53 | 34.08 | 33.50 | 33.71 | 526,527 | +0.17(+0.52%) |
Aug 21, 2006 | 33.94 | 33.94 | 33.24 | 33.53 | 638,138 | -0.66(-1.94%) |
Aug 18, 2006 | 34.07 | 34.32 | 33.60 | 34.19 | 787,101 | +0.27(+0.81%) |
Aug 17, 2006 | 33.93 | 34.14 | 33.68 | 33.92 | 679,674 | -0.23(-0.69%) |
Aug 16, 2006 | 33.36 | 34.34 | 32.93 | 34.15 | 1,029,597 | +0.77(+2.31%) |
Aug 15, 2006 | 32.68 | 33.44 | 32.68 | 33.38 | 654,274 | +1.04(+3.21%) |
Aug 14, 2006 | 32.36 | 33.08 | 32.31 | 32.35 | 717,177 | +0.29(+0.92%) |
Aug 11, 2006 | 32.15 | 32.19 | 31.86 | 32.05 | 907,527 | -0.24(-0.75%) |
Aug 10, 2006 | 32.06 | 32.48 | 31.71 | 32.29 | 1,167,205 | +0.13(+0.40%) |
Aug 09, 2006 | 33.40 | 33.40 | 32.13 | 32.17 | 1,657,426 | -1.16(-3.49%) |
Aug 08, 2006 | 33.32 | 33.86 | 33.16 | 33.33 | 949,213 | -0.11(-0.34%) |
Aug 07, 2006 | 33.63 | 33.77 | 33.29 | 33.44 | 869,427 | -0.31(-0.91%) |
Aug 04, 2006 | 34.59 | 35.31 | 33.54 | 33.75 | 1,406,862 | -0.48(-1.41%) |
Aug 03, 2006 | 32.80 | 34.38 | 32.80 | 34.23 | 1,604,982 | +0.90(+2.69%) |
Aug 02, 2006 | 33.06 | 33.61 | 33.06 | 33.34 | 1,172,733 | +0.64(+1.94%) |
Aug 01, 2006 | 33.30 | 33.41 | 32.36 | 32.70 | 1,305,859 | -1.03(-3.06%) |
Jul 31, 2006 | 33.44 | 33.99 | 33.22 | 33.73 | 1,213,672 | +0.28(+0.84%) |
Jul 28, 2006 | 32.26 | 33.61 | 32.16 | 33.45 | 1,703,893 | +1.33(+4.13%) |
Jul 27, 2006 | 36.05 | 33.74 | 31.79 | 32.13 | 2,789,221 | -2.11(-6.18%) |
Jul 26, 2006 | 35.27 | 35.37 | 33.76 | 34.24 | 1,760,669 | -1.20(-3.40%) |
Jul 25, 2006 | 34.52 | 35.47 | 34.01 | 35.45 | 1,197,835 | +0.33(+0.93%) |
Jul 24, 2006 | 34.70 | 35.24 | 34.60 | 35.12 | 978,050 | +0.65(+1.88%) |
Jul 21, 2006 | 34.88 | 34.98 | 33.89 | 34.47 | 1,598,557 | -0.41(-1.17%) |
Jul 20, 2006 | 36.23 | 36.50 | 34.78 | 34.88 | 1,089,063 | -1.35(-3.73%) |
Jul 19, 2006 | 35.81 | 36.34 | 35.61 | 36.23 | 1,164,068 | +0.35(+0.99%) |
Jul 18, 2006 | 35.45 | 35.93 | 35.42 | 35.87 | 902,149 | +0.52(+1.46%) |
Jul 17, 2006 | 35.39 | 35.87 | 35.15 | 35.36 | 1,215,316 | -0.03(-0.09%) |
Jul 14, 2006 | 36.60 | 36.62 | 34.67 | 35.39 | 2,029,162 | -1.35(-3.68%) |
Jul 13, 2006 | 37.70 | 37.74 | 36.64 | 36.74 | 1,611,257 | -0.96(-2.54%) |
Jul 12, 2006 | 38.19 | 38.25 | 37.56 | 37.70 | 870,025 | -0.55(-1.43%) |
Jul 11, 2006 | 38.28 | 38.35 | 37.48 | 38.25 | 1,089,362 | -0.15(-0.40%) |
Jul 10, 2006 | 37.79 | 38.56 | 37.73 | 38.40 | 876,300 | +0.76(+2.03%) |
Jul 07, 2006 | 38.16 | 38.20 | 37.46 | 37.64 | 989,853 | -0.53(-1.39%) |
Jul 06, 2006 | 38.20 | 38.38 | 37.88 | 38.17 | 1,101,912 | +0.18(+0.48%) |
Jul 05, 2006 | 38.47 | 38.54 | 37.57 | 37.99 | 1,852,408 | -0.83(-2.14%) |
Jul 03, 2006 | 38.95 | 39.03 | 38.68 | 38.82 | 1,084,282 | -0.29(-0.74%) |
Jun 30, 2006 | 39.49 | 40.11 | 38.92 | 39.11 | 1,169,148 | -0.09(-0.22%) |
Jun 29, 2006 | 37.48 | 39.25 | 37.44 | 39.19 | 1,387,438 | +1.87(+5.00%) |
Jun 28, 2006 | 37.48 | 37.49 | 36.92 | 37.33 | 915,745 | +0.09(+0.25%) |
Jun 27, 2006 | 37.68 | 38.15 | 37.15 | 37.23 | 913,056 | -0.46(-1.23%) |
Jun 26, 2006 | 37.74 | 38.24 | 37.44 | 37.69 | 1,017,345 | -0.02(-0.05%) |
Jun 23, 2006 | 37.25 | 37.95 | 36.81 | 37.71 | 1,184,388 | +0.58(+1.55%) |
Jun 22, 2006 | 37.03 | 37.34 | 36.79 | 37.14 | 801,744 | +0.09(+0.23%) |
Jun 21, 2006 | 36.66 | 37.25 | 36.57 | 37.05 | 1,155,103 | +0.59(+1.62%) |
Jun 20, 2006 | 36.14 | 36.64 | 36.13 | 36.46 | 1,101,464 | +0.42(+1.17%) |
Jun 19, 2006 | 36.54 | 36.57 | 35.79 | 36.04 | 818,179 | -0.49(-1.34%) |
Jun 16, 2006 | 36.65 | 36.76 | 36.43 | 36.53 | 863,003 | -0.19(-0.51%) |
Jun 15, 2006 | 35.41 | 36.78 | 35.41 | 36.72 | 1,549,251 | +1.47(+4.18%) |
Jun 14, 2006 | 35.77 | 35.94 | 35.10 | 35.24 | 1,453,030 | -0.66(-1.83%) |
Jun 13, 2006 | 36.30 | 36.54 | 35.63 | 35.90 | 1,261,036 | -0.41(-1.12%) |
Jun 12, 2006 | 36.90 | 37.30 | 36.23 | 36.31 | 847,912 | -0.62(-1.69%) |
Jun 09, 2006 | 37.17 | 37.35 | 36.84 | 36.93 | 624,541 | -0.03(-0.09%) |
Jun 08, 2006 | 36.74 | 37.11 | 35.84 | 36.96 | 1,916,356 | -0.11(-0.31%) |
Jun 07, 2006 | 36.59 | 37.52 | 36.59 | 37.08 | 1,831,042 | +0.52(+1.41%) |
Jun 06, 2006 | 36.71 | 36.98 | 35.89 | 36.56 | 1,627,543 | +0.59(+1.64%) |
Jun 05, 2006 | 36.74 | 36.78 | 35.95 | 35.97 | 1,112,222 | -0.86(-2.33%) |
Jun 02, 2006 | 36.65 | 37.15 | 36.52 | 36.83 | 2,180,965 | +0.51(+1.40%) |
Jun 01, 2006 | 36.36 | 36.46 | 36.01 | 36.32 | 1,365,624 | +0.16(+0.44%) |
May 31, 2006 | 35.51 | 36.16 | 35.33 | 36.16 | 1,223,235 | +0.64(+1.79%) |
May 30, 2006 | 36.19 | 36.35 | 35.20 | 35.53 | 809,812 | -0.90(-2.46%) |
May 26, 2006 | 36.42 | 36.47 | 36.14 | 36.42 | 600,038 | +0.27(+0.76%) |
May 25, 2006 | 35.44 | 36.18 | 35.31 | 36.15 | 821,167 | +0.87(+2.47%) |
May 24, 2006 | 35.36 | 35.62 | 34.74 | 35.28 | 1,188,422 | -0.15(-0.43%) |
May 23, 2006 | 35.14 | 36.13 | 35.14 | 35.43 | 1,435,101 | +0.80(+2.30%) |
May 22, 2006 | 34.65 | 34.86 | 34.09 | 34.64 | 1,273,587 | +0.03(+0.08%) |
May 19, 2006 | 35.01 | 35.46 | 34.35 | 34.61 | 983,429 | +0.17(+0.49%) |
May 18, 2006 | 34.79 | 34.96 | 34.33 | 34.44 | 615,577 | -0.09(-0.27%) |
May 17, 2006 | 34.91 | 35.27 | 34.46 | 34.54 | 845,372 | -0.98(-2.75%) |
May 16, 2006 | 36.03 | 36.31 | 35.39 | 35.51 | 649,642 | -0.54(-1.50%) |
May 15, 2006 | 36.19 | 36.42 | 35.45 | 36.05 | 1,013,610 | -0.22(-0.61%) |
May 12, 2006 | 36.47 | 36.96 | 36.16 | 36.28 | 887,357 | -0.21(-0.59%) |
May 11, 2006 | 37.23 | 37.23 | 36.36 | 36.49 | 1,028,402 | -0.68(-1.82%) |
May 10, 2006 | 36.21 | 37.76 | 36.05 | 37.17 | 1,736,315 | +0.88(+2.42%) |
May 09, 2006 | 36.41 | 36.47 | 35.97 | 36.29 | 1,216,063 | -0.14(-0.39%) |
May 08, 2006 | 36.76 | 37.15 | 36.39 | 36.43 | 948,616 | -0.03(-0.07%) |
May 05, 2006 | 35.45 | 36.51 | 35.38 | 36.46 | 846,418 | +1.03(+2.91%) |
May 04, 2006 | 35.12 | 35.43 | 34.98 | 35.43 | 849,854 | +0.46(+1.32%) |
May 03, 2006 | 34.66 | 35.28 | 34.66 | 34.96 | 1,157,493 | +0.41(+1.20%) |
May 02, 2006 | 33.75 | 34.55 | 33.34 | 34.55 | 959,224 | +0.89(+2.64%) |
May 01, 2006 | 34.54 | 34.58 | 33.64 | 33.66 | 2,086,835 | -1.24(-3.57%) |
Apr 28, 2006 | 33.67 | 35.47 | 33.67 | 34.90 | 1,510,404 | +1.30(+3.86%) |
Apr 27, 2006 | 32.76 | 33.79 | 31.91 | 33.61 | 899,907 | +0.68(+2.07%) |
Apr 26, 2006 | 32.86 | 33.30 | 32.29 | 32.92 | 608,554 | +0.00(+0.00%) |
Apr 25, 2006 | 32.86 | 32.99 | 32.39 | 32.92 | 919,929 | +0.14(+0.43%) |
Apr 24, 2006 | 33.18 | 33.18 | 32.38 | 32.78 | 632,460 | -0.39(-1.19%) |
Apr 21, 2006 | 33.39 | 33.67 | 32.98 | 33.18 | 780,826 | +0.11(+0.32%) |
Apr 20, 2006 | 32.80 | 33.13 | 32.66 | 33.07 | 688,639 | +0.44(+1.35%) |
Apr 19, 2006 | 32.33 | 32.88 | 32.32 | 32.63 | 602,877 | +0.29(+0.91%) |
Apr 18, 2006 | 30.75 | 32.42 | 30.85 | 32.33 | 941,743 | +1.59(+5.16%) |
Apr 17, 2006 | 31.02 | 31.19 | 30.67 | 30.75 | 552,375 | -0.39(-1.25%) |
Apr 13, 2006 | 30.98 | 31.31 | 30.82 | 31.14 | 424,927 | +0.15(+0.50%) |
Apr 12, 2006 | 30.99 | 31.23 | 30.81 | 30.98 | 421,192 | +0.07(+0.24%) |
Apr 11, 2006 | 31.53 | 31.63 | 30.84 | 30.91 | 694,317 | -0.61(-1.93%) |
Apr 10, 2006 | 31.55 | 31.76 | 31.25 | 31.52 | 458,096 | -0.02(-0.06%) |
Apr 07, 2006 | 31.60 | 31.95 | 31.43 | 31.54 | 559,846 | -0.01(-0.04%) |
Apr 06, 2006 | 31.49 | 31.71 | 31.26 | 31.55 | 691,777 | +0.01(+0.04%) |
Apr 05, 2006 | 30.67 | 31.66 | 30.63 | 31.54 | 994,037 | +0.99(+3.24%) |
Apr 04, 2006 | 30.18 | 30.89 | 29.82 | 30.55 | 744,071 | +0.44(+1.47%) |
Apr 03, 2006 | 30.07 | 30.60 | 29.76 | 30.10 | 776,493 | +0.13(+0.45%) |
Mar 31, 2006 | 30.02 | 30.31 | 29.74 | 29.97 | 572,994 | +0.01(+0.04%) |
Mar 30, 2006 | 30.45 | 30.53 | 29.84 | 29.96 | 716,430 | -0.54(-1.76%) |
Mar 29, 2006 | 30.18 | 30.78 | 30.12 | 30.49 | 555,364 | +0.33(+1.11%) |
Mar 28, 2006 | 29.96 | 30.31 | 29.71 | 30.16 | 647,551 | +0.07(+0.22%) |
Mar 27, 2006 | 30.18 | 30.29 | 30.02 | 30.09 | 635,747 | -0.21(-0.68%) |
Mar 24, 2006 | 29.86 | 30.45 | 29.80 | 30.30 | 821,018 | +0.48(+1.59%) |
Mar 23, 2006 | 30.45 | 30.49 | 29.66 | 29.82 | 1,008,978 | -0.90(-2.94%) |
Mar 22, 2006 | 30.37 | 30.81 | 30.17 | 30.73 | 744,071 | +0.43(+1.41%) |
Mar 21, 2006 | 30.12 | 30.44 | 29.79 | 30.30 | 519,803 | +0.25(+0.82%) |
Mar 20, 2006 | 30.23 | 30.61 | 29.90 | 30.05 | 630,518 | -0.27(-0.88%) |
Mar 17, 2006 | 30.18 | 30.44 | 30.01 | 30.32 | 906,183 | +0.44(+1.48%) |
Mar 16, 2006 | 30.12 | 30.31 | 29.79 | 29.88 | 461,832 | -0.15(-0.49%) |
Mar 15, 2006 | 29.92 | 30.08 | 29.58 | 30.02 | 637,092 | +0.21(+0.70%) |
Mar 14, 2006 | 29.43 | 29.86 | 29.32 | 29.82 | 508,896 | +0.35(+1.20%) |
Mar 13, 2006 | 29.52 | 29.88 | 29.34 | 29.46 | 408,193 | -0.07(-0.23%) |
Mar 10, 2006 | 29.11 | 29.62 | 28.79 | 29.53 | 672,951 | +0.54(+1.87%) |
Mar 09, 2006 | 29.46 | 29.61 | 28.90 | 28.99 | 778,585 | -0.48(-1.64%) |
Mar 08, 2006 | 29.48 | 29.58 | 29.04 | 29.47 | 1,105,648 | -0.15(-0.50%) |
Mar 07, 2006 | 29.77 | 29.93 | 29.43 | 29.62 | 634,253 | -0.39(-1.29%) |
Mar 06, 2006 | 30.29 | 30.39 | 29.78 | 30.00 | 533,699 | -0.19(-0.62%) |
Mar 03, 2006 | 29.80 | 30.49 | 29.69 | 30.19 | 678,031 | +0.22(+0.74%) |
Mar 02, 2006 | 30.29 | 30.39 | 29.90 | 29.97 | 751,243 | -0.41(-1.34%) |