Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.11 | 44.44 | 44.11 | 44.34 | 477,448 | +0.53(+1.21%) |
Mar 29, 2007 | 44.28 | 44.54 | 43.81 | 43.81 | 297,458 | +0.16(+0.36%) |
Mar 28, 2007 | 43.67 | 43.94 | 43.65 | 43.66 | 568,053 | -0.43(-0.98%) |
Mar 27, 2007 | 44.00 | 44.13 | 43.82 | 44.09 | 247,882 | -0.17(-0.38%) |
Mar 26, 2007 | 44.30 | 44.30 | 43.72 | 44.26 | 176,326 | +0.04(+0.08%) |
Mar 23, 2007 | 44.15 | 44.27 | 44.04 | 44.22 | 341,906 | +0.24(+0.55%) |
Mar 22, 2007 | 44.22 | 44.22 | 43.85 | 43.98 | 492,589 | -0.25(-0.56%) |
Mar 21, 2007 | 43.29 | 44.63 | 43.11 | 44.22 | 751,950 | +1.18(+2.75%) |
Mar 20, 2007 | 42.64 | 43.08 | 42.55 | 43.04 | 145,798 | +0.31(+0.72%) |
Mar 19, 2007 | 42.66 | 42.81 | 42.52 | 42.73 | 261,558 | +0.66(+1.57%) |
Mar 16, 2007 | 42.13 | 42.38 | 41.99 | 42.07 | 380,493 | +0.21(+0.51%) |
Mar 15, 2007 | 41.48 | 41.90 | 41.44 | 41.86 | 277,677 | +0.11(+0.26%) |
Mar 14, 2007 | 41.27 | 41.77 | 40.84 | 41.75 | 594,185 | +0.40(+0.96%) |
Mar 13, 2007 | 42.59 | 42.33 | 41.36 | 41.36 | 410,043 | -1.24(-2.90%) |
Mar 12, 2007 | 42.32 | 42.69 | 42.17 | 42.59 | 260,093 | +0.19(+0.44%) |
Mar 09, 2007 | 42.34 | 42.48 | 42.22 | 42.40 | 137,006 | +0.09(+0.20%) |
Mar 08, 2007 | 42.22 | 42.45 | 42.06 | 42.32 | 500,404 | +0.53(+1.26%) |
Mar 07, 2007 | 41.57 | 42.04 | 41.57 | 41.79 | 694,070 | -0.01(-0.02%) |
Mar 06, 2007 | 41.15 | 41.87 | 41.15 | 41.80 | 633,992 | +0.92(+2.25%) |
Mar 05, 2007 | 40.79 | 41.23 | 40.47 | 40.88 | 627,154 | -0.52(-1.25%) |
Mar 02, 2007 | 41.58 | 41.85 | 41.36 | 41.39 | 954,896 | -0.42(-1.01%) |
Mar 01, 2007 | 41.75 | 42.09 | 41.36 | 41.81 | 728,471 | -0.73(-1.71%) |
Feb 28, 2007 | 42.59 | 42.76 | 42.28 | 42.54 | 1,210,594 | +0.75(+1.79%) |
Feb 27, 2007 | 43.44 | 43.47 | 41.59 | 41.79 | 1,108,998 | -2.49(-5.62%) |
Feb 26, 2007 | 44.89 | 44.89 | 44.12 | 44.28 | 214,856 | +0.14(+0.32%) |
Feb 23, 2007 | 44.08 | 44.18 | 44.00 | 44.14 | 113,561 | +0.09(+0.20%) |
Feb 22, 2007 | 44.01 | 44.08 | 43.89 | 44.06 | 290,376 | +0.09(+0.20%) |
Feb 21, 2007 | 43.80 | 43.97 | 43.74 | 43.97 | 113,073 | -0.17(-0.39%) |
Feb 20, 2007 | 43.96 | 44.17 | 43.76 | 44.14 | 266,931 | +0.11(+0.25%) |
Feb 16, 2007 | 43.82 | 44.03 | 43.76 | 44.03 | 139,693 | -0.02(-0.05%) |
Feb 15, 2007 | 44.08 | 44.09 | 43.91 | 44.05 | 128,459 | +0.05(+0.11%) |
Feb 14, 2007 | 43.62 | 44.06 | 43.62 | 44.00 | 289,643 | +0.59(+1.36%) |
Feb 13, 2007 | 43.09 | 43.44 | 43.09 | 43.41 | 128,886 | +0.80(+1.87%) |
Feb 12, 2007 | 42.86 | 42.95 | 42.61 | 42.61 | 186,881 | -0.48(-1.12%) |
Feb 09, 2007 | 43.25 | 43.33 | 42.95 | 43.10 | 245,195 | -0.29(-0.66%) |
Feb 08, 2007 | 43.15 | 43.38 | 43.03 | 43.38 | 205,388 | +0.03(+0.08%) |
Feb 07, 2007 | 43.31 | 43.47 | 43.17 | 43.35 | 419,568 | +0.25(+0.58%) |
Feb 06, 2007 | 43.00 | 43.12 | 42.87 | 43.10 | 181,943 | +0.20(+0.47%) |
Feb 05, 2007 | 42.88 | 42.93 | 42.73 | 42.90 | 386,843 | -0.15(-0.34%) |
Feb 02, 2007 | 42.98 | 43.09 | 42.92 | 43.05 | 126,505 | -0.08(-0.18%) |
Feb 01, 2007 | 43.06 | 43.18 | 42.94 | 43.13 | 196,352 | +0.19(+0.45%) |
Jan 31, 2007 | 42.35 | 42.95 | 42.35 | 42.93 | 738,518 | +0.29(+0.68%) |
Jan 30, 2007 | 42.50 | 42.65 | 42.40 | 42.64 | 338,487 | +0.41(+0.96%) |
Jan 29, 2007 | 42.21 | 42.40 | 42.11 | 42.24 | 163,626 | +0.11(+0.25%) |
Jan 26, 2007 | 42.08 | 42.21 | 41.87 | 42.13 | 693,093 | +0.12(+0.28%) |
Jan 25, 2007 | 42.61 | 42.61 | 41.95 | 42.01 | 773,930 | -0.61(-1.43%) |
Jan 24, 2007 | 42.41 | 42.62 | 42.39 | 42.62 | 453,514 | +0.24(+0.56%) |
Jan 23, 2007 | 42.14 | 42.43 | 42.11 | 42.38 | 264,977 | +0.34(+0.80%) |
Jan 22, 2007 | 42.43 | 42.47 | 41.96 | 42.05 | 232,008 | -0.36(-0.84%) |
Jan 19, 2007 | 41.96 | 42.42 | 41.93 | 42.41 | 385,377 | +0.57(+1.35%) |
Jan 18, 2007 | 42.06 | 42.25 | 41.80 | 41.84 | 552,912 | -0.13(-0.31%) |
Jan 17, 2007 | 41.89 | 42.08 | 41.81 | 41.97 | 446,676 | -0.10(-0.24%) |
Jan 16, 2007 | 42.20 | 42.29 | 41.96 | 42.07 | 517,256 | -0.14(-0.33%) |
Jan 12, 2007 | 41.95 | 42.21 | 41.95 | 42.21 | 371,213 | +0.44(+1.05%) |
Jan 11, 2007 | 41.56 | 41.97 | 41.56 | 41.77 | 745,356 | +0.27(+0.66%) |
Jan 10, 2007 | 41.37 | 41.52 | 41.29 | 41.50 | 301,366 | -0.34(-0.82%) |
Jan 09, 2007 | 42.03 | 42.04 | 41.42 | 41.84 | 358,025 | -0.09(-0.21%) |
Jan 08, 2007 | 41.91 | 42.04 | 41.72 | 41.93 | 324,322 | +0.06(+0.15%) |
Jan 05, 2007 | 42.09 | 42.15 | 41.72 | 41.87 | 610,792 | -0.51(-1.21%) |
Jan 04, 2007 | 42.36 | 42.51 | 42.18 | 42.38 | 781,501 | -0.16(-0.39%) |
Jan 03, 2007 | 42.92 | 42.96 | 42.38 | 42.54 | 310,646 | +0.23(+0.53%) |
Dec 29, 2006 | 42.24 | 42.42 | 42.18 | 42.32 | 278,165 | +0.07(+0.16%) |
Dec 28, 2006 | 42.36 | 42.38 | 42.13 | 42.25 | 396,611 | +0.07(+0.16%) |
Dec 27, 2006 | 42.03 | 42.24 | 41.97 | 42.18 | 198,794 | +0.56(+1.35%) |
Dec 26, 2006 | 41.68 | 41.72 | 41.52 | 41.62 | 211,249 | +0.06(+0.15%) |
Dec 22, 2006 | 41.99 | 42.01 | 41.41 | 41.56 | 329,451 | -0.38(-0.92%) |
Dec 21, 2006 | 42.01 | 42.04 | 41.81 | 41.95 | 136,030 | -0.02(-0.06%) |
Dec 20, 2006 | 42.22 | 42.29 | 41.93 | 41.97 | 183,896 | -0.87(-2.04%) |
Dec 19, 2006 | 42.49 | 42.94 | 42.49 | 42.84 | 294,284 | +0.24(+0.57%) |
Dec 18, 2006 | 42.65 | 42.82 | 42.52 | 42.60 | 170,464 | +0.05(+0.11%) |
Dec 15, 2006 | 42.85 | 42.90 | 42.47 | 42.56 | 254,720 | -0.20(-0.47%) |
Dec 14, 2006 | 42.73 | 42.79 | 42.59 | 42.76 | 359,734 | +0.03(+0.07%) |
Dec 13, 2006 | 42.66 | 42.82 | 42.57 | 42.73 | 619,583 | +0.28(+0.66%) |
Dec 12, 2006 | 42.25 | 42.54 | 42.18 | 42.45 | 260,826 | +0.07(+0.15%) |
Dec 11, 2006 | 42.12 | 42.45 | 42.08 | 42.38 | 207,097 | +0.36(+0.86%) |
Dec 08, 2006 | 42.21 | 42.32 | 41.97 | 42.02 | 338,243 | -0.11(-0.26%) |
Dec 07, 2006 | 42.38 | 42.42 | 42.08 | 42.13 | 435,198 | +0.20(+0.49%) |
Dec 06, 2006 | 41.94 | 42.10 | 41.85 | 41.93 | 471,342 | -0.20(-0.48%) |
Dec 05, 2006 | 41.89 | 42.15 | 41.81 | 42.13 | 427,139 | +0.39(+0.93%) |
Dec 04, 2006 | 41.36 | 41.79 | 41.32 | 41.74 | 191,956 | +0.24(+0.58%) |
Dec 01, 2006 | 41.38 | 41.77 | 41.19 | 41.50 | 252,034 | -0.23(-0.54%) |
Nov 30, 2006 | 41.82 | 41.82 | 41.66 | 41.72 | 319,438 | +0.08(+0.20%) |
Nov 29, 2006 | 41.55 | 41.67 | 41.45 | 41.64 | 300,389 | +0.37(+0.89%) |
Nov 28, 2006 | 40.92 | 41.28 | 40.92 | 41.27 | 190,735 | +0.30(+0.74%) |
Nov 27, 2006 | 41.46 | 41.50 | 40.91 | 40.97 | 247,149 | -0.55(-1.32%) |
Nov 24, 2006 | 41.51 | 41.71 | 41.42 | 41.52 | 158,498 | -0.18(-0.44%) |
Nov 22, 2006 | 41.67 | 41.72 | 41.54 | 41.70 | 120,644 | +0.35(+0.84%) |
Nov 21, 2006 | 41.20 | 41.64 | 41.14 | 41.36 | 225,414 | +0.39(+0.96%) |
Nov 20, 2006 | 41.00 | 41.16 | 40.95 | 40.96 | 270,350 | -0.23(-0.56%) |
Nov 17, 2006 | 40.84 | 41.19 | 40.80 | 41.19 | 250,080 | +0.02(+0.05%) |
Nov 16, 2006 | 41.29 | 41.29 | 41.14 | 41.17 | 301,366 | -0.12(-0.30%) |
Nov 15, 2006 | 41.00 | 41.34 | 41.00 | 41.29 | 240,067 | +0.14(+0.33%) |
Nov 14, 2006 | 41.16 | 41.20 | 40.79 | 41.16 | 336,778 | +0.26(+0.63%) |
Nov 13, 2006 | 40.97 | 41.00 | 40.84 | 40.90 | 267,908 | -0.06(-0.15%) |
Nov 10, 2006 | 40.93 | 40.96 | 40.82 | 40.96 | 146,287 | +0.24(+0.59%) |
Nov 09, 2006 | 41.92 | 41.94 | 40.67 | 40.72 | 196,352 | -0.03(-0.07%) |
Nov 08, 2006 | 40.52 | 40.83 | 40.43 | 40.75 | 256,185 | +0.08(+0.20%) |
Nov 07, 2006 | 40.67 | 40.80 | 40.55 | 40.67 | 265,954 | +0.18(+0.43%) |
Nov 06, 2006 | 40.09 | 40.49 | 40.07 | 40.49 | 476,715 | +0.68(+1.72%) |
Nov 03, 2006 | 39.88 | 39.93 | 39.71 | 39.81 | 216,133 | -0.01(-0.03%) |
Nov 02, 2006 | 39.76 | 39.84 | 39.65 | 39.82 | 96,222 | -0.18(-0.46%) |
Nov 01, 2006 | 40.21 | 40.27 | 39.79 | 40.01 | 214,668 | +0.12(+0.31%) |
Oct 31, 2006 | 39.85 | 40.03 | 39.72 | 39.88 | 142,135 | +0.11(+0.27%) |
Oct 30, 2006 | 39.58 | 39.88 | 39.58 | 39.78 | 58,856 | +0.05(+0.13%) |
Oct 27, 2006 | 40.06 | 40.10 | 39.72 | 39.72 | 146,043 | -0.36(-0.91%) |
Oct 26, 2006 | 39.98 | 40.42 | 39.82 | 40.09 | 134,564 | +0.31(+0.77%) |
Oct 25, 2006 | 39.50 | 39.78 | 39.43 | 39.78 | 216,622 | +0.35(+0.88%) |
Oct 24, 2006 | 39.32 | 39.76 | 39.24 | 39.43 | 200,748 | -0.29(-0.72%) |
Oct 23, 2006 | 39.10 | 39.72 | 39.05 | 39.72 | 237,136 | +0.24(+0.61%) |
Oct 20, 2006 | 39.39 | 39.48 | 39.19 | 39.48 | 109,654 | +0.18(+0.45%) |
Oct 19, 2006 | 39.14 | 39.35 | 39.07 | 39.30 | 111,852 | +0.34(+0.87%) |
Oct 18, 2006 | 39.04 | 39.15 | 38.84 | 38.96 | 326,520 | +0.09(+0.22%) |
Oct 17, 2006 | 38.82 | 38.90 | 38.62 | 38.87 | 229,565 | -0.27(-0.69%) |
Oct 16, 2006 | 39.07 | 39.23 | 38.95 | 39.15 | 415,660 | +0.09(+0.23%) |
Oct 13, 2006 | 39.06 | 39.17 | 38.94 | 39.06 | 200,503 | -0.14(-0.36%) |
Oct 12, 2006 | 38.99 | 39.26 | 38.96 | 39.19 | 342,150 | +0.47(+1.21%) |
Oct 11, 2006 | 38.59 | 38.94 | 38.58 | 38.73 | 609,570 | -0.06(-0.15%) |
Oct 10, 2006 | 38.69 | 38.81 | 38.56 | 38.78 | 773,686 | +0.01(+0.03%) |
Oct 09, 2006 | 38.64 | 38.85 | 38.54 | 38.77 | 431,046 | +0.06(+0.16%) |
Oct 06, 2006 | 38.61 | 38.77 | 38.49 | 38.71 | 479,402 | -0.35(-0.89%) |
Oct 05, 2006 | 38.96 | 39.09 | 38.86 | 39.06 | 587,346 | +0.03(+0.08%) |
Oct 04, 2006 | 38.53 | 39.06 | 38.49 | 39.03 | 506,998 | +0.45(+1.16%) |
Oct 03, 2006 | 38.41 | 38.67 | 38.29 | 38.58 | 282,317 | +0.05(+0.12%) |
Oct 02, 2006 | 38.52 | 38.69 | 38.44 | 38.54 | 69,358 | -0.03(-0.08%) |
Sep 29, 2006 | 38.57 | 38.65 | 38.45 | 38.57 | 53,972 | -0.07(-0.19%) |
Sep 28, 2006 | 38.50 | 38.64 | 38.40 | 38.64 | 102,083 | +0.17(+0.45%) |
Sep 27, 2006 | 38.32 | 38.49 | 38.26 | 38.47 | 71,311 | +0.16(+0.42%) |
Sep 26, 2006 | 38.04 | 38.31 | 38.01 | 38.31 | 177,791 | +0.12(+0.31%) |
Sep 25, 2006 | 38.02 | 38.31 | 37.72 | 38.19 | 105,746 | +0.21(+0.55%) |
Sep 22, 2006 | 38.18 | 38.20 | 37.86 | 37.98 | 98,664 | -0.11(-0.28%) |
Sep 21, 2006 | 38.23 | 38.27 | 38.00 | 38.09 | 155,567 | +0.13(+0.35%) |
Sep 20, 2006 | 37.78 | 38.09 | 37.67 | 37.96 | 179,501 | +0.58(+1.55%) |
Sep 19, 2006 | 37.64 | 37.65 | 37.16 | 37.38 | 118,934 | -0.39(-1.04%) |
Sep 18, 2006 | 37.59 | 37.80 | 37.47 | 37.77 | 116,492 | +0.19(+0.50%) |
Sep 15, 2006 | 37.65 | 37.65 | 37.47 | 37.59 | 170,953 | -0.15(-0.39%) |
Sep 14, 2006 | 37.62 | 37.75 | 37.50 | 37.73 | 86,697 | +0.05(+0.14%) |
Sep 13, 2006 | 37.47 | 37.70 | 37.38 | 37.68 | 114,294 | +0.09(+0.24%) |
Sep 12, 2006 | 37.30 | 37.62 | 37.19 | 37.59 | 365,840 | +0.47(+1.27%) |
Sep 11, 2006 | 37.03 | 37.18 | 36.86 | 37.12 | 617,141 | +0.02(+0.06%) |
Sep 08, 2006 | 37.02 | 37.11 | 36.87 | 37.10 | 109,654 | -0.02(-0.06%) |
Sep 07, 2006 | 37.14 | 37.24 | 37.01 | 37.12 | 205,388 | -0.39(-1.04%) |
Sep 06, 2006 | 37.69 | 37.70 | 37.47 | 37.51 | 183,652 | -0.60(-1.57%) |
Sep 05, 2006 | 38.03 | 38.11 | 37.87 | 38.11 | 552,423 | -0.05(-0.13%) |
Sep 01, 2006 | 37.99 | 38.15 | 37.89 | 38.15 | 70,579 | +0.25(+0.66%) |
Aug 31, 2006 | 38.04 | 38.04 | 37.79 | 37.90 | 153,369 | -0.05(-0.14%) |
Aug 30, 2006 | 38.08 | 38.08 | 37.90 | 37.96 | 138,228 | +0.06(+0.16%) |
Aug 29, 2006 | 37.93 | 37.94 | 37.56 | 37.90 | 264,000 | +0.14(+0.38%) |
Aug 28, 2006 | 37.38 | 37.79 | 37.38 | 37.75 | 196,840 | +0.41(+1.10%) |
Aug 25, 2006 | 37.22 | 37.45 | 37.22 | 37.34 | 233,473 | -0.05(-0.14%) |
Aug 24, 2006 | 37.54 | 37.61 | 37.22 | 37.40 | 206,609 | +0.12(+0.33%) |
Aug 23, 2006 | 37.45 | 37.59 | 37.16 | 37.27 | 52,262 | -0.13(-0.35%) |
Aug 22, 2006 | 37.34 | 37.56 | 37.29 | 37.40 | 88,163 | -0.27(-0.71%) |
Aug 21, 2006 | 37.77 | 37.77 | 37.59 | 37.67 | 265,954 | -0.07(-0.18%) |
Aug 18, 2006 | 37.68 | 37.74 | 37.49 | 37.74 | 218,087 | +0.14(+0.36%) |
Aug 17, 2006 | 37.65 | 37.79 | 37.50 | 37.61 | 146,531 | -0.07(-0.17%) |
Aug 16, 2006 | 37.58 | 37.67 | 37.48 | 37.67 | 229,077 | +0.40(+1.08%) |
Aug 15, 2006 | 37.00 | 37.29 | 37.00 | 37.27 | 129,924 | +0.92(+2.53%) |
Aug 14, 2006 | 36.49 | 36.63 | 36.34 | 36.35 | 77,173 | +0.16(+0.44%) |
Aug 11, 2006 | 36.25 | 36.27 | 36.05 | 36.19 | 299,412 | -0.34(-0.92%) |
Aug 10, 2006 | 36.25 | 36.54 | 36.24 | 36.52 | 533,130 | -0.06(-0.16%) |
Aug 09, 2006 | 36.90 | 37.03 | 36.48 | 36.58 | 382,202 | +0.17(+0.47%) |
Aug 08, 2006 | 36.51 | 36.75 | 36.29 | 36.41 | 215,889 | -0.18(-0.48%) |
Aug 07, 2006 | 36.62 | 36.64 | 36.45 | 36.59 | 55,193 | -0.15(-0.40%) |
Aug 04, 2006 | 37.07 | 37.16 | 36.55 | 36.73 | 184,141 | +0.15(+0.41%) |
Aug 03, 2006 | 36.26 | 36.69 | 36.26 | 36.58 | 238,357 | -0.11(-0.29%) |
Aug 02, 2006 | 36.51 | 36.75 | 36.51 | 36.69 | 95,489 | +0.40(+1.11%) |
Aug 01, 2006 | 36.27 | 36.32 | 35.98 | 36.29 | 204,167 | -0.20(-0.55%) |
Jul 31, 2006 | 36.48 | 36.55 | 36.40 | 36.49 | 98,664 | -0.09(-0.24%) |
Jul 28, 2006 | 36.23 | 36.57 | 36.20 | 36.57 | 123,330 | +0.70(+1.96%) |
Jul 27, 2006 | 36.29 | 36.29 | 35.80 | 35.87 | 108,433 | +0.09(+0.25%) |
Jul 26, 2006 | 35.44 | 35.92 | 35.37 | 35.78 | 65,694 | +0.24(+0.67%) |
Jul 25, 2006 | 35.50 | 35.60 | 35.26 | 35.54 | 30,771 | +0.04(+0.12%) |
Jul 24, 2006 | 35.17 | 35.51 | 35.15 | 35.50 | 114,782 | +0.62(+1.78%) |
Jul 21, 2006 | 34.97 | 34.98 | 34.77 | 34.88 | 92,559 | -0.02(-0.07%) |
Jul 20, 2006 | 35.33 | 35.33 | 34.90 | 34.90 | 111,119 | -0.15(-0.42%) |
Jul 19, 2006 | 34.06 | 35.21 | 34.06 | 35.05 | 317,240 | +1.06(+3.13%) |
Jul 18, 2006 | 34.07 | 34.16 | 33.59 | 33.99 | 97,687 | -0.11(-0.32%) |
Jul 17, 2006 | 34.01 | 34.16 | 33.88 | 34.10 | 140,670 | -0.55(-1.58%) |
Jul 14, 2006 | 34.85 | 34.85 | 34.42 | 34.65 | 163,138 | -0.22(-0.63%) |
Jul 13, 2006 | 35.21 | 35.26 | 34.83 | 34.87 | 86,209 | -0.64(-1.81%) |
Jul 12, 2006 | 35.99 | 35.99 | 35.51 | 35.51 | 179,989 | -0.61(-1.68%) |
Jul 11, 2006 | 35.95 | 36.16 | 35.74 | 36.12 | 389,041 | -0.05(-0.15%) |
Jul 10, 2006 | 35.91 | 36.24 | 35.91 | 36.17 | 84,011 | +0.22(+0.60%) |
Jul 07, 2006 | 36.21 | 36.38 | 35.95 | 35.95 | 95,978 | -0.23(-0.62%) |
Jul 06, 2006 | 36.00 | 36.23 | 35.89 | 36.18 | 190,490 | +0.29(+0.80%) |
Jul 05, 2006 | 36.01 | 36.02 | 35.69 | 35.89 | 213,447 | -0.58(-1.59%) |
Jul 03, 2006 | 36.32 | 36.47 | 36.27 | 36.47 | 130,657 | +0.41(+1.15%) |
Jun 30, 2006 | 36.06 | 36.23 | 35.87 | 36.06 | 391,971 | +0.50(+1.39%) |
Jun 29, 2006 | 34.72 | 35.56 | 34.65 | 35.56 | 136,274 | +1.21(+3.53%) |
Jun 28, 2006 | 34.22 | 34.35 | 34.06 | 34.35 | 113,073 | +0.32(+0.95%) |
Jun 27, 2006 | 34.76 | 34.76 | 34.03 | 34.03 | 156,788 | -0.74(-2.12%) |
Jun 26, 2006 | 34.54 | 34.76 | 34.40 | 34.76 | 79,859 | +0.41(+1.18%) |
Jun 23, 2006 | 34.17 | 34.60 | 34.17 | 34.36 | 44,203 | -0.15(-0.44%) |
Jun 22, 2006 | 34.52 | 34.61 | 34.30 | 34.51 | 135,297 | -0.21(-0.61%) |
Jun 21, 2006 | 34.15 | 34.84 | 34.15 | 34.72 | 198,550 | +0.61(+1.78%) |
Jun 20, 2006 | 33.93 | 34.35 | 33.87 | 34.12 | 118,202 | +0.32(+0.93%) |
Jun 19, 2006 | 34.26 | 34.27 | 33.73 | 33.80 | 56,658 | -0.18(-0.54%) |
Jun 16, 2006 | 34.15 | 34.15 | 33.80 | 33.99 | 636,435 | -0.30(-0.87%) |
Jun 15, 2006 | 33.79 | 34.49 | 33.79 | 34.28 | 348,012 | +1.14(+3.43%) |
Jun 14, 2006 | 33.25 | 33.35 | 32.87 | 33.15 | 2,597,270 | +0.44(+1.35%) |
Jun 13, 2006 | 33.17 | 33.27 | 32.67 | 32.70 | 645,471 | -0.93(-2.76%) |
Jun 12, 2006 | 34.21 | 34.21 | 33.58 | 33.63 | 229,565 | -0.37(-1.10%) |
Jun 09, 2006 | 34.39 | 34.49 | 33.94 | 34.01 | 453,270 | -0.24(-0.69%) |
Jun 08, 2006 | 34.21 | 34.37 | 33.59 | 34.24 | 987,866 | -0.72(-2.05%) |
Jun 07, 2006 | 35.14 | 35.55 | 34.96 | 34.96 | 167,778 | -0.32(-0.92%) |
Jun 06, 2006 | 35.39 | 35.40 | 34.98 | 35.28 | 602,488 | -0.52(-1.46%) |
Jun 05, 2006 | 36.20 | 36.33 | 35.78 | 35.81 | 681,859 | -0.79(-2.16%) |
Jun 02, 2006 | 36.67 | 36.70 | 36.20 | 36.60 | 203,434 | +0.34(+0.95%) |
Jun 01, 2006 | 35.64 | 36.25 | 35.58 | 36.25 | 123,819 | +0.30(+0.83%) |
May 31, 2006 | 35.89 | 36.05 | 35.71 | 35.96 | 214,668 | +0.33(+0.93%) |
May 30, 2006 | 36.06 | 36.09 | 35.57 | 35.62 | 645,471 | -0.56(-1.54%) |
May 26, 2006 | 36.09 | 36.24 | 35.79 | 36.18 | 370,724 | +0.33(+0.92%) |
May 25, 2006 | 35.42 | 35.87 | 35.41 | 35.85 | 415,172 | +0.63(+1.80%) |
May 24, 2006 | 35.32 | 35.46 | 34.80 | 35.21 | 520,186 | -0.22(-0.61%) |
May 23, 2006 | 35.63 | 35.92 | 35.33 | 35.43 | 390,017 | +0.26(+0.75%) |
May 22, 2006 | 34.81 | 35.21 | 34.78 | 35.17 | 1,065,283 | -0.72(-1.99%) |
May 19, 2006 | 35.69 | 35.89 | 35.39 | 35.88 | 638,632 | +0.23(+0.64%) |
May 18, 2006 | 35.96 | 36.09 | 35.53 | 35.65 | 510,906 | -0.05(-0.14%) |
May 17, 2006 | 36.86 | 36.86 | 35.50 | 35.70 | 508,708 | -1.33(-3.59%) |
May 16, 2006 | 37.32 | 37.32 | 36.83 | 37.03 | 205,876 | +0.05(+0.13%) |
May 15, 2006 | 37.02 | 37.24 | 36.75 | 36.98 | 169,488 | -0.63(-1.68%) |
May 12, 2006 | 37.91 | 38.06 | 37.47 | 37.61 | 600,779 | -0.53(-1.38%) |
May 11, 2006 | 38.37 | 38.42 | 38.09 | 38.14 | 277,188 | -0.37(-0.96%) |
May 10, 2006 | 38.39 | 38.59 | 38.37 | 38.51 | 195,375 | +0.07(+0.18%) |
May 09, 2006 | 38.33 | 38.54 | 38.19 | 38.44 | 817,645 | +0.12(+0.32%) |
May 08, 2006 | 38.40 | 38.40 | 38.20 | 38.32 | 170,220 | +0.01(+0.03%) |
May 05, 2006 | 38.00 | 38.35 | 37.96 | 38.31 | 467,679 | +0.47(+1.26%) |
May 04, 2006 | 37.46 | 37.88 | 37.38 | 37.83 | 190,979 | +0.41(+1.08%) |
May 03, 2006 | 37.48 | 37.48 | 37.18 | 37.43 | 275,723 | -0.29(-0.78%) |
May 02, 2006 | 37.46 | 37.72 | 37.46 | 37.72 | 139,693 | +0.56(+1.50%) |
May 01, 2006 | 37.59 | 37.67 | 37.05 | 37.16 | 246,172 | -0.12(-0.32%) |
Apr 28, 2006 | 37.16 | 37.40 | 37.11 | 37.28 | 296,970 | -0.10(-0.27%) |
Apr 27, 2006 | 36.71 | 37.45 | 36.71 | 37.38 | 976,632 | +0.12(+0.33%) |
Apr 26, 2006 | 37.09 | 37.27 | 37.09 | 37.26 | 157,032 | +0.20(+0.53%) |
Apr 25, 2006 | 36.95 | 37.81 | 36.82 | 37.07 | 330,672 | +0.05(+0.13%) |
Apr 24, 2006 | 36.52 | 37.02 | 36.52 | 37.02 | 141,402 | +0.20(+0.56%) |
Apr 21, 2006 | 36.70 | 36.88 | 36.65 | 36.81 | 155,811 | +0.18(+0.50%) |
Apr 20, 2006 | 36.39 | 36.63 | 36.39 | 36.63 | 1,225,491 | +0.19(+0.52%) |
Apr 19, 2006 | 36.00 | 36.44 | 36.00 | 36.44 | 143,356 | +0.41(+1.15%) |
Apr 18, 2006 | 35.70 | 36.02 | 35.49 | 36.02 | 282,073 | +0.57(+1.62%) |
Apr 17, 2006 | 35.46 | 35.59 | 35.36 | 35.45 | 483,309 | +0.23(+0.65%) |
Apr 13, 2006 | 35.19 | 35.29 | 35.01 | 35.22 | 484,530 | +0.03(+0.08%) |
Apr 12, 2006 | 35.10 | 35.28 | 35.05 | 35.19 | 563,169 | -0.11(-0.30%) |
Apr 11, 2006 | 35.63 | 35.89 | 35.13 | 35.30 | 299,656 | -0.38(-1.08%) |
Apr 10, 2006 | 35.72 | 35.78 | 35.60 | 35.69 | 427,627 | +0.08(+0.23%) |
Apr 07, 2006 | 36.30 | 36.32 | 35.58 | 35.60 | 98,908 | -0.77(-2.11%) |
Apr 06, 2006 | 36.26 | 36.37 | 36.12 | 36.37 | 180,722 | -0.23(-0.64%) |
Apr 05, 2006 | 36.36 | 36.61 | 36.23 | 36.60 | 629,596 | +0.23(+0.64%) |
Apr 04, 2006 | 36.27 | 36.48 | 36.05 | 36.37 | 328,718 | +0.40(+1.10%) |