Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 33.53 | 33.53 | 32.77 | 32.95 | 12,261,667 | -0.26(-0.77%) |
Feb 27, 2007 | 33.65 | 34.16 | 32.94 | 33.21 | 12,886,042 | -0.88(-2.57%) |
Feb 26, 2007 | 34.12 | 34.25 | 33.99 | 34.08 | 6,141,322 | +0.12(+0.35%) |
Feb 23, 2007 | 33.83 | 34.06 | 33.68 | 33.97 | 5,395,452 | +0.04(+0.13%) |
Feb 22, 2007 | 34.21 | 34.21 | 33.84 | 33.92 | 5,337,356 | -0.24(-0.70%) |
Feb 21, 2007 | 34.24 | 34.33 | 34.07 | 34.16 | 5,379,651 | -0.26(-0.76%) |
Feb 20, 2007 | 34.48 | 34.59 | 34.31 | 34.42 | 4,433,193 | -0.03(-0.09%) |
Feb 16, 2007 | 34.31 | 34.49 | 34.19 | 34.45 | 5,875,066 | +0.02(+0.05%) |
Feb 15, 2007 | 34.37 | 34.53 | 34.30 | 34.44 | 4,934,991 | +0.06(+0.18%) |
Feb 14, 2007 | 34.07 | 34.39 | 33.98 | 34.37 | 6,022,718 | +0.36(+1.07%) |
Feb 13, 2007 | 34.08 | 34.15 | 33.86 | 34.01 | 5,357,187 | -0.08(-0.24%) |
Feb 12, 2007 | 34.30 | 34.30 | 33.98 | 34.09 | 5,267,669 | +0.11(+0.33%) |
Feb 09, 2007 | 33.96 | 34.27 | 33.90 | 33.98 | 5,732,379 | +0.01(+0.04%) |
Feb 08, 2007 | 33.86 | 34.28 | 33.86 | 33.97 | 4,987,023 | -0.13(-0.39%) |
Feb 07, 2007 | 34.27 | 34.32 | 34.05 | 34.10 | 7,468,085 | -0.14(-0.40%) |
Feb 06, 2007 | 34.21 | 34.35 | 34.08 | 34.23 | 7,160,207 | -0.02(-0.05%) |
Feb 05, 2007 | 34.10 | 34.28 | 33.85 | 34.25 | 8,124,701 | +0.04(+0.13%) |
Feb 02, 2007 | 34.26 | 34.32 | 34.07 | 34.21 | 7,937,803 | -0.11(-0.31%) |
Feb 01, 2007 | 34.24 | 34.49 | 34.15 | 34.32 | 10,610,711 | +0.41(+1.20%) |
Jan 31, 2007 | 33.02 | 34.07 | 32.92 | 33.91 | 16,792,378 | +0.87(+2.64%) |
Jan 30, 2007 | 33.13 | 33.21 | 32.96 | 33.04 | 4,263,373 | -0.08(-0.23%) |
Jan 29, 2007 | 33.14 | 33.21 | 32.92 | 33.11 | 5,542,608 | +0.04(+0.11%) |
Jan 26, 2007 | 33.24 | 33.49 | 32.96 | 33.08 | 6,330,100 | -0.21(-0.64%) |
Jan 25, 2007 | 33.33 | 33.39 | 33.11 | 33.29 | 8,077,777 | -0.13(-0.37%) |
Jan 24, 2007 | 33.04 | 33.46 | 33.01 | 33.41 | 6,278,867 | +0.43(+1.29%) |
Jan 23, 2007 | 33.11 | 33.18 | 32.87 | 32.99 | 7,018,956 | -0.05(-0.15%) |
Jan 22, 2007 | 32.94 | 33.28 | 32.91 | 33.04 | 9,372,494 | -0.14(-0.43%) |
Jan 19, 2007 | 33.39 | 33.49 | 33.10 | 33.18 | 6,124,369 | -0.05(-0.15%) |
Jan 18, 2007 | 32.96 | 33.34 | 32.96 | 33.23 | 6,293,231 | +0.12(+0.36%) |
Jan 17, 2007 | 33.13 | 33.31 | 32.92 | 33.11 | 8,008,987 | -0.02(-0.06%) |
Jan 16, 2007 | 33.08 | 33.14 | 32.90 | 33.13 | 6,673,570 | +0.18(+0.53%) |
Jan 12, 2007 | 32.83 | 33.16 | 32.75 | 32.96 | 8,831,113 | +0.23(+0.71%) |
Jan 11, 2007 | 32.43 | 32.79 | 32.37 | 32.72 | 7,074,020 | +0.36(+1.10%) |
Jan 10, 2007 | 32.32 | 32.47 | 32.31 | 32.37 | 5,427,054 | -0.11(-0.33%) |
Jan 09, 2007 | 32.61 | 32.64 | 32.42 | 32.47 | 10,010,436 | +0.02(+0.06%) |
Jan 08, 2007 | 32.71 | 32.71 | 32.42 | 32.46 | 6,071,699 | -0.15(-0.46%) |
Jan 05, 2007 | 32.91 | 32.94 | 32.50 | 32.61 | 6,566,795 | -0.20(-0.61%) |
Jan 04, 2007 | 32.57 | 32.90 | 32.52 | 32.81 | 10,896,404 | +0.07(+0.21%) |
Jan 03, 2007 | 32.86 | 33.13 | 32.53 | 32.74 | 16,448,429 | +0.09(+0.29%) |
Dec 29, 2006 | 32.41 | 32.72 | 32.40 | 32.64 | 6,881,057 | +0.06(+0.17%) |
Dec 28, 2006 | 32.44 | 32.63 | 32.40 | 32.59 | 5,417,318 | +0.01(+0.02%) |
Dec 27, 2006 | 32.57 | 32.77 | 32.20 | 32.58 | 9,763,846 | +0.14(+0.42%) |
Dec 26, 2006 | 32.20 | 33.08 | 32.11 | 32.44 | 19,535,672 | +0.27(+0.84%) |
Dec 22, 2006 | 32.51 | 32.52 | 32.04 | 32.17 | 13,574,738 | -0.28(-0.85%) |
Dec 21, 2006 | 32.66 | 32.83 | 32.39 | 32.45 | 11,676,395 | -0.38(-1.16%) |
Dec 20, 2006 | 32.89 | 33.12 | 32.76 | 32.83 | 9,289,819 | -0.14(-0.42%) |
Dec 19, 2006 | 33.13 | 33.21 | 32.79 | 32.97 | 14,042,541 | -0.38(-1.15%) |
Dec 18, 2006 | 33.57 | 33.90 | 33.16 | 33.35 | 16,729,973 | -0.81(-2.37%) |
Dec 15, 2006 | 33.83 | 34.19 | 33.68 | 34.16 | 10,336,509 | +0.34(+1.02%) |
Dec 14, 2006 | 33.58 | 33.95 | 33.58 | 33.81 | 4,844,336 | +0.18(+0.52%) |
Dec 13, 2006 | 33.95 | 33.96 | 33.51 | 33.64 | 6,798,222 | -0.13(-0.39%) |
Dec 12, 2006 | 33.88 | 33.91 | 33.55 | 33.77 | 5,945,292 | -0.05(-0.15%) |
Dec 11, 2006 | 33.77 | 33.93 | 33.68 | 33.82 | 5,282,611 | -0.01(-0.04%) |
Dec 08, 2006 | 33.71 | 33.91 | 33.58 | 33.83 | 6,923,991 | +0.01(+0.02%) |
Dec 07, 2006 | 33.90 | 34.21 | 33.73 | 33.83 | 9,206,824 | -0.55(-1.59%) |
Dec 06, 2006 | 34.10 | 34.41 | 33.90 | 34.37 | 7,598,004 | +0.10(+0.29%) |
Dec 05, 2006 | 33.98 | 34.33 | 33.64 | 34.27 | 8,690,661 | +0.42(+1.24%) |
Dec 04, 2006 | 33.58 | 33.87 | 33.39 | 33.85 | 7,296,031 | +0.39(+1.18%) |
Dec 01, 2006 | 33.47 | 33.66 | 33.36 | 33.46 | 6,780,027 | -0.12(-0.35%) |
Nov 30, 2006 | 33.80 | 33.97 | 33.49 | 33.58 | 7,791,764 | -0.28(-0.83%) |
Nov 29, 2006 | 33.80 | 34.05 | 33.68 | 33.86 | 5,683,699 | +0.20(+0.60%) |
Nov 28, 2006 | 33.45 | 34.00 | 33.45 | 33.66 | 7,494,899 | +0.09(+0.26%) |
Nov 27, 2006 | 33.71 | 33.87 | 33.45 | 33.57 | 7,937,643 | -0.20(-0.59%) |
Nov 24, 2006 | 33.77 | 34.02 | 33.70 | 33.77 | 2,662,214 | -0.08(-0.24%) |
Nov 22, 2006 | 33.74 | 33.99 | 33.71 | 33.85 | 5,510,368 | -0.01(-0.04%) |
Nov 21, 2006 | 33.93 | 34.07 | 33.61 | 33.86 | 9,419,099 | -0.21(-0.61%) |
Nov 20, 2006 | 33.99 | 34.20 | 33.79 | 34.07 | 6,709,641 | -0.11(-0.31%) |
Nov 17, 2006 | 34.18 | 34.46 | 34.02 | 34.18 | 9,736,713 | -0.01(-0.02%) |
Nov 16, 2006 | 33.65 | 34.33 | 33.65 | 34.18 | 9,341,371 | +0.12(+0.35%) |
Nov 15, 2006 | 33.83 | 34.20 | 33.71 | 34.07 | 10,410,885 | +0.33(+0.97%) |
Nov 14, 2006 | 33.98 | 33.98 | 33.43 | 33.74 | 11,805,196 | -0.13(-0.39%) |
Nov 13, 2006 | 33.75 | 34.11 | 33.59 | 33.87 | 9,012,904 | -0.05(-0.15%) |
Nov 10, 2006 | 34.38 | 34.52 | 33.80 | 33.92 | 9,409,044 | -0.46(-1.33%) |
Nov 09, 2006 | 35.28 | 35.31 | 34.20 | 34.38 | 17,962,604 | -1.01(-2.85%) |
Nov 08, 2006 | 35.37 | 35.53 | 34.91 | 35.39 | 9,110,742 | -0.31(-0.88%) |
Nov 07, 2006 | 35.56 | 36.01 | 35.41 | 35.70 | 8,018,084 | +0.19(+0.55%) |
Nov 06, 2006 | 35.14 | 35.53 | 35.02 | 35.51 | 5,747,382 | +0.37(+1.05%) |
Nov 03, 2006 | 35.21 | 35.36 | 35.06 | 35.14 | 5,044,640 | -0.18(-0.51%) |
Nov 02, 2006 | 35.09 | 35.49 | 35.06 | 35.32 | 8,444,869 | +0.24(+0.68%) |
Nov 01, 2006 | 35.24 | 35.30 | 34.86 | 35.08 | 8,535,844 | -0.01(-0.04%) |
Oct 31, 2006 | 35.46 | 35.50 | 35.05 | 35.09 | 6,143,043 | -0.19(-0.55%) |
Oct 30, 2006 | 35.66 | 35.79 | 35.27 | 35.29 | 6,034,192 | -0.44(-1.24%) |
Oct 27, 2006 | 35.65 | 35.93 | 35.46 | 35.73 | 6,725,761 | -0.16(-0.45%) |
Oct 26, 2006 | 36.02 | 36.18 | 35.59 | 35.89 | 6,282,697 | -0.13(-0.35%) |
Oct 25, 2006 | 36.18 | 36.28 | 35.88 | 36.02 | 5,281,813 | -0.18(-0.50%) |
Oct 24, 2006 | 36.06 | 36.23 | 35.95 | 36.20 | 5,982,320 | -0.08(-0.22%) |
Oct 23, 2006 | 35.63 | 36.37 | 35.56 | 36.28 | 6,200,820 | +0.42(+1.17%) |
Oct 20, 2006 | 36.00 | 36.04 | 35.41 | 35.86 | 7,622,902 | -0.16(-0.43%) |
Oct 19, 2006 | 36.48 | 36.48 | 35.60 | 36.02 | 9,770,390 | -0.48(-1.30%) |
Oct 18, 2006 | 36.18 | 36.64 | 36.14 | 36.50 | 7,501,123 | +0.44(+1.22%) |
Oct 17, 2006 | 36.00 | 36.34 | 35.73 | 36.06 | 5,166,419 | -0.07(-0.19%) |
Oct 16, 2006 | 35.95 | 36.23 | 35.87 | 36.13 | 3,979,435 | +0.18(+0.51%) |
Oct 13, 2006 | 35.86 | 36.00 | 35.73 | 35.95 | 4,431,597 | -0.11(-0.31%) |
Oct 12, 2006 | 35.75 | 36.18 | 35.71 | 36.06 | 6,893,985 | +0.31(+0.86%) |
Oct 11, 2006 | 35.76 | 35.86 | 35.54 | 35.75 | 6,055,898 | -0.12(-0.33%) |
Oct 10, 2006 | 35.96 | 36.06 | 35.60 | 35.87 | 4,503,419 | -0.16(-0.45%) |
Oct 09, 2006 | 36.06 | 36.17 | 35.89 | 36.03 | 2,422,806 | -0.03(-0.09%) |
Oct 06, 2006 | 36.00 | 36.14 | 35.76 | 36.06 | 5,329,535 | -0.13(-0.35%) |
Oct 05, 2006 | 36.09 | 36.28 | 35.83 | 36.19 | 5,860,382 | +0.10(+0.28%) |
Oct 04, 2006 | 35.40 | 36.30 | 35.40 | 36.09 | 10,773,987 | +0.57(+1.61%) |
Oct 03, 2006 | 35.59 | 35.86 | 35.44 | 35.52 | 4,614,504 | -0.06(-0.18%) |
Oct 02, 2006 | 35.59 | 35.80 | 35.41 | 35.58 | 5,017,188 | -0.13(-0.37%) |
Sep 29, 2006 | 35.09 | 35.87 | 34.95 | 35.71 | 10,318,953 | -0.20(-0.56%) |
Sep 28, 2006 | 35.91 | 35.93 | 35.54 | 35.91 | 4,325,140 | +0.19(+0.54%) |
Sep 27, 2006 | 35.48 | 35.84 | 35.46 | 35.72 | 4,794,060 | +0.10(+0.28%) |
Sep 26, 2006 | 35.53 | 35.75 | 35.21 | 35.62 | 6,463,849 | +0.17(+0.48%) |
Sep 25, 2006 | 35.15 | 35.61 | 34.92 | 35.45 | 6,530,085 | +0.41(+1.16%) |
Sep 22, 2006 | 34.90 | 35.08 | 34.71 | 35.04 | 4,011,037 | -0.03(-0.07%) |
Sep 21, 2006 | 34.93 | 35.47 | 34.97 | 35.07 | 7,426,588 | +0.14(+0.39%) |
Sep 20, 2006 | 34.71 | 35.12 | 34.51 | 34.93 | 7,836,294 | +0.46(+1.33%) |
Sep 19, 2006 | 34.65 | 34.65 | 34.27 | 34.47 | 5,019,263 | -0.08(-0.24%) |
Sep 18, 2006 | 34.55 | 34.69 | 34.32 | 34.55 | 7,588,427 | +0.22(+0.64%) |
Sep 15, 2006 | 34.61 | 34.77 | 34.13 | 34.33 | 29,146,138 | -0.12(-0.35%) |
Sep 14, 2006 | 34.33 | 34.57 | 34.33 | 34.45 | 7,316,779 | -0.14(-0.40%) |
Sep 13, 2006 | 34.70 | 34.85 | 34.40 | 34.59 | 7,325,398 | +0.04(+0.11%) |
Sep 12, 2006 | 34.37 | 34.81 | 34.28 | 34.55 | 12,112,915 | +0.56(+1.64%) |
Sep 11, 2006 | 34.40 | 34.60 | 33.81 | 34.00 | 12,385,520 | -0.63(-1.81%) |
Sep 08, 2006 | 31.45 | 34.79 | 34.24 | 34.62 | 3,733,643 | +0.24(+0.71%) |
Sep 07, 2006 | 34.70 | 34.74 | 34.28 | 34.38 | 3,301,752 | -0.32(-0.92%) |
Sep 06, 2006 | 34.91 | 34.79 | 34.44 | 34.70 | 4,491,129 | -0.21(-0.61%) |
Sep 05, 2006 | 35.22 | 35.24 | 34.73 | 34.91 | 4,006,568 | -0.18(-0.50%) |
Sep 01, 2006 | 35.09 | 35.21 | 34.82 | 35.09 | 5,941,142 | +0.04(+0.13%) |
Aug 31, 2006 | 35.18 | 35.21 | 35.04 | 35.04 | 4,195,381 | -0.08(-0.23%) |
Aug 30, 2006 | 35.16 | 35.28 | 34.95 | 35.12 | 5,648,905 | -0.03(-0.09%) |
Aug 29, 2006 | 35.07 | 35.34 | 35.02 | 35.16 | 5,249,733 | +0.17(+0.48%) |
Aug 28, 2006 | 34.45 | 35.24 | 34.45 | 34.99 | 4,443,088 | +0.49(+1.42%) |
Aug 25, 2006 | 34.41 | 34.52 | 34.24 | 34.50 | 3,599,096 | -0.11(-0.33%) |
Aug 24, 2006 | 34.49 | 34.79 | 34.43 | 34.61 | 3,654,000 | +0.12(+0.35%) |
Aug 23, 2006 | 34.57 | 34.75 | 34.32 | 34.49 | 3,860,051 | +0.04(+0.13%) |
Aug 22, 2006 | 34.30 | 34.45 | 34.08 | 34.45 | 4,095,947 | +0.06(+0.18%) |
Aug 21, 2006 | 34.46 | 34.64 | 34.25 | 34.38 | 4,452,665 | -0.09(-0.27%) |
Aug 18, 2006 | 34.52 | 34.56 | 33.79 | 34.48 | 10,903,108 | -0.58(-1.64%) |
Aug 17, 2006 | 34.69 | 35.14 | 34.61 | 35.06 | 4,744,423 | +0.24(+0.70%) |
Aug 16, 2006 | 34.92 | 35.01 | 34.74 | 34.81 | 3,706,830 | +0.17(+0.49%) |
Aug 15, 2006 | 34.54 | 34.76 | 34.34 | 34.64 | 4,338,387 | +0.55(+1.60%) |
Aug 14, 2006 | 34.18 | 34.39 | 34.03 | 34.10 | 4,300,720 | +0.04(+0.11%) |
Aug 11, 2006 | 34.35 | 34.38 | 33.73 | 34.06 | 4,370,468 | -0.58(-1.68%) |
Aug 10, 2006 | 34.51 | 34.78 | 34.30 | 34.64 | 6,138,095 | +0.18(+0.53%) |
Aug 09, 2006 | 34.74 | 35.12 | 34.37 | 34.46 | 5,907,146 | -0.09(-0.27%) |
Aug 08, 2006 | 34.96 | 34.97 | 34.47 | 34.55 | 4,349,879 | -0.27(-0.77%) |
Aug 07, 2006 | 35.33 | 35.33 | 34.55 | 34.82 | 5,163,706 | -0.43(-1.23%) |
Aug 04, 2006 | 35.53 | 36.02 | 35.05 | 35.26 | 5,039,373 | -0.23(-0.65%) |
Aug 03, 2006 | 35.65 | 35.99 | 35.48 | 35.49 | 3,942,407 | -0.18(-0.51%) |
Aug 02, 2006 | 35.48 | 36.01 | 35.13 | 35.67 | 6,020,147 | +0.40(+1.14%) |
Aug 01, 2006 | 35.34 | 35.51 | 35.03 | 35.27 | 4,377,650 | -0.30(-0.85%) |
Jul 31, 2006 | 35.43 | 35.61 | 35.32 | 35.57 | 4,768,842 | -0.09(-0.25%) |
Jul 28, 2006 | 35.08 | 35.83 | 35.02 | 35.66 | 6,445,335 | +0.78(+2.25%) |
Jul 27, 2006 | 34.94 | 35.04 | 34.62 | 34.87 | 3,604,044 | +0.09(+0.25%) |
Jul 26, 2006 | 34.62 | 34.92 | 34.46 | 34.79 | 5,928,055 | -0.02(-0.05%) |
Jul 25, 2006 | 35.41 | 35.41 | 34.79 | 34.80 | 9,545,825 | -0.29(-0.82%) |
Jul 24, 2006 | 34.27 | 35.36 | 34.15 | 35.09 | 7,023,106 | +0.85(+2.49%) |
Jul 21, 2006 | 35.27 | 35.27 | 34.00 | 34.24 | 13,123,056 | -1.01(-2.86%) |
Jul 20, 2006 | 35.27 | 35.64 | 35.21 | 35.25 | 4,137,604 | +0.11(+0.32%) |
Jul 19, 2006 | 34.50 | 35.42 | 34.46 | 35.14 | 6,546,525 | +0.70(+2.02%) |
Jul 18, 2006 | 34.23 | 34.59 | 34.04 | 34.44 | 3,651,127 | +0.11(+0.31%) |
Jul 17, 2006 | 34.22 | 34.56 | 33.83 | 34.33 | 4,690,317 | +0.15(+0.44%) |
Jul 14, 2006 | 34.22 | 34.62 | 34.03 | 34.18 | 5,341,187 | -0.20(-0.58%) |
Jul 13, 2006 | 35.01 | 35.05 | 34.19 | 34.38 | 5,776,589 | -0.46(-1.33%) |
Jul 12, 2006 | 35.17 | 35.27 | 34.77 | 34.85 | 2,880,075 | -0.19(-0.55%) |
Jul 11, 2006 | 35.02 | 35.22 | 34.69 | 35.04 | 4,334,876 | -0.21(-0.60%) |
Jul 10, 2006 | 35.31 | 35.43 | 35.07 | 35.26 | 2,469,890 | +0.02(+0.05%) |
Jul 07, 2006 | 35.55 | 35.69 | 35.10 | 35.24 | 3,760,457 | -0.27(-0.76%) |
Jul 06, 2006 | 35.15 | 35.61 | 35.15 | 35.51 | 4,249,487 | +0.28(+0.80%) |
Jul 05, 2006 | 35.22 | 35.51 | 35.09 | 35.22 | 8,788,180 | +0.34(+0.97%) |
Jul 03, 2006 | 34.72 | 35.02 | 34.63 | 34.89 | 2,094,977 | +0.26(+0.74%) |
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,717 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.17 | 6,172,091 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,530 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,333 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,686 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,372 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,319 | -0.10(-0.29%) |
Jun 20, 2006 | 34.12 | 34.51 | 34.08 | 34.39 | 5,977,692 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,440 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,550 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,626 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,684 | +0.98(+3.02%) |
Jun 13, 2006 | 32.46 | 32.73 | 32.29 | 32.34 | 6,140,010 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,391 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,300 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,185 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.99 | 32.40 | 6,312,863 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,330 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,322 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,502 | +0.03(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,861 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.41 | 31.97 | 32.35 | 5,661,355 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.14 | 32.23 | 5,058,526 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,598 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.41 | 31.79 | 32.34 | 6,897,497 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.52 | 31.79 | 6,846,582 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,477 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,033,947 | -0.22(-0.69%) |
May 19, 2006 | 31.99 | 31.99 | 31.65 | 31.96 | 6,078,403 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,465 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,112 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.46 | 4,741,710 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,077 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,209,856 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.99 | 32.03 | 9,908,767 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,037 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.56 | 32.70 | 6,147,991 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,125,977 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.61 | 33.17 | 5,081,669 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,750 | +0.04(+0.12%) |
May 03, 2006 | 32.56 | 32.72 | 32.49 | 32.56 | 5,911,137 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.51 | 32.54 | 5,652,895 | -0.23(-0.71%) |
May 01, 2006 | 32.90 | 33.18 | 32.66 | 32.77 | 5,210,630 | -0.39(-1.17%) |
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,097 | +0.11(+0.32%) |
Apr 27, 2006 | 32.51 | 33.23 | 31.90 | 33.05 | 5,621,453 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,828 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,433 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,861 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,017 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.60 | 10,070,447 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,811 | +0.09(+0.27%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,321 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,035 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,135 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,525 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,108,973 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,901 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.55 | 7,206,811 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.59 | 34.00 | 34.13 | 6,051,430 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,033,959 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,383 | -0.05(-0.14%) |
Apr 03, 2006 | 34.87 | 35.02 | 34.50 | 34.61 | 6,251,415 | -0.04(-0.11%) |
Mar 31, 2006 | 35.02 | 35.25 | 34.59 | 34.65 | 8,202,269 | -0.47(-1.34%) |
Mar 30, 2006 | 35.02 | 35.53 | 34.86 | 35.12 | 5,626,561 | -0.17(-0.48%) |
Mar 29, 2006 | 35.14 | 35.29 | 34.62 | 35.29 | 10,082,897 | -0.04(-0.11%) |
Mar 28, 2006 | 35.83 | 36.15 | 35.09 | 35.32 | 12,169,096 | -1.43(-3.90%) |
Mar 27, 2006 | 36.88 | 36.95 | 36.47 | 36.76 | 5,092,522 | -0.12(-0.32%) |
Mar 24, 2006 | 36.62 | 37.12 | 36.54 | 36.88 | 6,833,974 | +0.51(+1.41%) |
Mar 23, 2006 | 36.52 | 36.57 | 36.09 | 36.36 | 4,342,697 | -0.28(-0.77%) |
Mar 22, 2006 | 36.18 | 36.77 | 36.08 | 36.65 | 5,836,441 | +0.74(+2.06%) |
Mar 21, 2006 | 36.15 | 36.25 | 35.88 | 35.91 | 4,545,076 | -0.07(-0.19%) |
Mar 20, 2006 | 36.21 | 36.32 | 35.94 | 35.98 | 4,801,083 | +0.21(+0.58%) |
Mar 17, 2006 | 36.04 | 36.06 | 35.68 | 35.77 | 5,478,607 | -0.09(-0.24%) |
Mar 16, 2006 | 35.85 | 35.95 | 35.58 | 35.86 | 4,032,264 | +0.16(+0.46%) |
Mar 15, 2006 | 35.90 | 35.96 | 35.37 | 35.69 | 6,441,345 | -0.36(-1.01%) |
Mar 14, 2006 | 35.76 | 36.16 | 35.62 | 36.06 | 5,660,237 | +0.19(+0.54%) |
Mar 13, 2006 | 36.05 | 36.12 | 35.76 | 35.86 | 3,840,579 | -0.01(-0.02%) |
Mar 10, 2006 | 36.00 | 36.09 | 35.65 | 35.87 | 5,624,965 | +0.11(+0.30%) |
Mar 09, 2006 | 35.88 | 36.28 | 35.63 | 35.76 | 5,372,948 | -0.18(-0.49%) |
Mar 08, 2006 | 35.40 | 36.03 | 35.38 | 35.94 | 6,784,815 | +0.47(+1.32%) |
Mar 07, 2006 | 35.39 | 35.71 | 35.34 | 35.47 | 5,447,643 | +0.07(+0.19%) |
Mar 06, 2006 | 35.09 | 35.59 | 34.95 | 35.40 | 5,405,029 | +0.50(+1.42%) |
Mar 03, 2006 | 34.77 | 35.32 | 34.71 | 34.90 | 3,702,520 | -0.03(-0.07%) |
Mar 02, 2006 | 35.02 | 35.11 | 34.82 | 34.93 | 3,750,721 | -0.09(-0.25%) |