Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 30.99 | 31.44 | 30.99 | 31.42 | 113,136 | +0.52(+1.70%) |
Mar 29, 2007 | 31.34 | 31.46 | 30.47 | 30.90 | 144,803 | -0.26(-0.83%) |
Mar 28, 2007 | 31.18 | 31.43 | 30.93 | 31.16 | 226,768 | -0.25(-0.79%) |
Mar 27, 2007 | 31.70 | 31.70 | 31.08 | 31.41 | 75,833 | -0.41(-1.30%) |
Mar 26, 2007 | 31.55 | 31.90 | 31.27 | 31.82 | 162,888 | +0.22(+0.71%) |
Mar 23, 2007 | 31.48 | 31.82 | 31.36 | 31.60 | 149,417 | +0.05(+0.16%) |
Mar 22, 2007 | 31.70 | 31.75 | 31.30 | 31.55 | 243,417 | -0.14(-0.43%) |
Mar 21, 2007 | 30.96 | 31.72 | 30.81 | 31.68 | 142,424 | +0.65(+2.11%) |
Mar 20, 2007 | 30.64 | 31.07 | 30.36 | 31.03 | 115,477 | +0.36(+1.18%) |
Mar 19, 2007 | 30.70 | 30.90 | 30.55 | 30.67 | 88,804 | +0.15(+0.48%) |
Mar 16, 2007 | 30.32 | 30.75 | 30.08 | 30.52 | 282,097 | +0.03(+0.08%) |
Mar 15, 2007 | 30.36 | 30.58 | 29.89 | 30.50 | 124,070 | +0.19(+0.62%) |
Mar 14, 2007 | 29.79 | 30.56 | 29.79 | 30.31 | 250,338 | +0.44(+1.47%) |
Mar 13, 2007 | 30.77 | 30.75 | 29.82 | 29.87 | 247,054 | -0.90(-2.93%) |
Mar 12, 2007 | 30.42 | 30.84 | 30.23 | 30.77 | 234,951 | +0.16(+0.53%) |
Mar 09, 2007 | 30.85 | 31.06 | 30.57 | 30.61 | 294,093 | -0.16(-0.53%) |
Mar 08, 2007 | 31.62 | 31.75 | 30.44 | 30.77 | 308,095 | -0.57(-1.81%) |
Mar 07, 2007 | 31.91 | 32.41 | 31.25 | 31.34 | 191,865 | -0.65(-2.04%) |
Mar 06, 2007 | 32.04 | 32.11 | 31.62 | 31.99 | 199,901 | +0.30(+0.95%) |
Mar 05, 2007 | 31.66 | 32.08 | 31.28 | 31.69 | 231,203 | -0.05(-0.16%) |
Mar 02, 2007 | 32.80 | 33.32 | 31.71 | 31.74 | 210,420 | -1.17(-3.55%) |
Mar 01, 2007 | 31.89 | 33.24 | 31.79 | 32.91 | 187,119 | +0.34(+1.03%) |
Feb 28, 2007 | 32.58 | 33.17 | 31.79 | 32.58 | 159,032 | -0.03(-0.11%) |
Feb 27, 2007 | 33.62 | 33.67 | 32.61 | 32.61 | 192,286 | -1.26(-3.71%) |
Feb 26, 2007 | 34.53 | 34.53 | 33.67 | 33.87 | 141,214 | -0.46(-1.35%) |
Feb 23, 2007 | 34.07 | 34.40 | 33.94 | 34.33 | 104,776 | +0.15(+0.45%) |
Feb 22, 2007 | 34.57 | 34.65 | 34.02 | 34.18 | 114,206 | -0.34(-0.97%) |
Feb 21, 2007 | 34.51 | 34.68 | 34.31 | 34.51 | 96,568 | -0.15(-0.45%) |
Feb 20, 2007 | 34.74 | 34.74 | 34.36 | 34.67 | 131,010 | -0.08(-0.22%) |
Feb 16, 2007 | 34.94 | 34.94 | 34.40 | 34.74 | 139,691 | -0.21(-0.59%) |
Feb 15, 2007 | 35.03 | 35.03 | 34.68 | 34.95 | 143,117 | -0.03(-0.07%) |
Feb 14, 2007 | 35.52 | 35.64 | 34.68 | 34.98 | 353,734 | -0.53(-1.50%) |
Feb 13, 2007 | 36.12 | 36.68 | 35.13 | 35.51 | 496,400 | +1.00(+2.89%) |
Feb 12, 2007 | 34.26 | 34.72 | 34.01 | 34.51 | 153,649 | +0.11(+0.32%) |
Feb 09, 2007 | 34.91 | 35.15 | 33.86 | 34.40 | 135,343 | -0.49(-1.40%) |
Feb 08, 2007 | 34.62 | 34.92 | 34.37 | 34.89 | 80,203 | +0.12(+0.35%) |
Feb 07, 2007 | 34.80 | 35.13 | 34.34 | 34.77 | 80,783 | +0.03(+0.10%) |
Feb 06, 2007 | 34.81 | 34.82 | 33.98 | 34.74 | 92,090 | +0.04(+0.12%) |
Feb 05, 2007 | 34.74 | 35.10 | 34.31 | 34.69 | 114,133 | -0.02(-0.05%) |
Feb 02, 2007 | 35.24 | 35.26 | 34.19 | 34.71 | 129,244 | -0.58(-1.66%) |
Feb 01, 2007 | 35.49 | 35.69 | 34.88 | 35.29 | 65,406 | -0.03(-0.10%) |
Jan 31, 2007 | 35.27 | 35.48 | 34.87 | 35.33 | 142,410 | -0.16(-0.46%) |
Jan 30, 2007 | 34.56 | 35.90 | 34.47 | 35.49 | 124,805 | +1.03(+2.99%) |
Jan 29, 2007 | 34.10 | 34.65 | 33.93 | 34.46 | 76,550 | +0.22(+0.65%) |
Jan 26, 2007 | 33.97 | 34.27 | 33.66 | 34.24 | 79,068 | +0.29(+0.86%) |
Jan 25, 2007 | 34.51 | 34.82 | 33.77 | 33.94 | 128,786 | -0.61(-1.77%) |
Jan 24, 2007 | 34.09 | 34.65 | 34.09 | 34.56 | 61,202 | +0.56(+1.64%) |
Jan 23, 2007 | 33.46 | 34.28 | 33.46 | 34.00 | 98,641 | +0.42(+1.26%) |
Jan 22, 2007 | 34.16 | 34.16 | 33.54 | 33.57 | 123,686 | -0.47(-1.39%) |
Jan 19, 2007 | 33.70 | 34.50 | 33.43 | 34.05 | 92,881 | +0.46(+1.36%) |
Jan 18, 2007 | 34.37 | 34.39 | 33.33 | 33.59 | 170,848 | -0.83(-2.42%) |
Jan 17, 2007 | 34.42 | 34.98 | 34.37 | 34.43 | 48,388 | -0.20(-0.57%) |
Jan 16, 2007 | 35.25 | 35.36 | 34.44 | 34.62 | 139,672 | -0.44(-1.25%) |
Jan 12, 2007 | 34.84 | 35.17 | 34.75 | 35.06 | 53,656 | +0.24(+0.69%) |
Jan 11, 2007 | 34.43 | 35.05 | 34.43 | 34.82 | 151,871 | +0.58(+1.68%) |
Jan 10, 2007 | 33.93 | 34.72 | 33.92 | 34.25 | 98,335 | +0.06(+0.18%) |
Jan 09, 2007 | 34.80 | 34.82 | 33.90 | 34.19 | 236,786 | -0.54(-1.56%) |
Jan 08, 2007 | 35.22 | 35.22 | 34.14 | 34.73 | 105,832 | -0.29(-0.83%) |
Jan 05, 2007 | 35.90 | 36.00 | 34.97 | 35.02 | 145,464 | -1.12(-3.09%) |
Jan 04, 2007 | 35.98 | 36.55 | 35.74 | 36.14 | 106,839 | +0.02(+0.05%) |
Jan 03, 2007 | 36.46 | 36.67 | 35.60 | 36.12 | 126,593 | +0.01(+0.02%) |
Dec 29, 2006 | 37.08 | 37.08 | 35.99 | 36.11 | 82,194 | -0.34(-0.94%) |
Dec 28, 2006 | 36.63 | 36.77 | 36.46 | 36.46 | 62,388 | -0.15(-0.40%) |
Dec 27, 2006 | 36.56 | 36.91 | 36.40 | 36.60 | 124,323 | +0.07(+0.19%) |
Dec 26, 2006 | 36.11 | 36.76 | 36.11 | 36.53 | 104,236 | +0.33(+0.90%) |
Dec 22, 2006 | 36.60 | 36.83 | 36.09 | 36.21 | 62,377 | -0.33(-0.89%) |
Dec 21, 2006 | 36.65 | 36.93 | 36.45 | 36.53 | 59,253 | -0.13(-0.35%) |
Dec 20, 2006 | 36.55 | 37.01 | 36.55 | 36.66 | 188,268 | +0.23(+0.64%) |
Dec 19, 2006 | 36.43 | 36.63 | 36.34 | 36.43 | 82,886 | -0.12(-0.33%) |
Dec 18, 2006 | 37.11 | 37.49 | 36.36 | 36.55 | 117,389 | -0.50(-1.35%) |
Dec 15, 2006 | 37.29 | 37.31 | 36.98 | 37.05 | 163,447 | +0.03(+0.09%) |
Dec 14, 2006 | 37.12 | 37.74 | 37.01 | 37.01 | 96,655 | -0.05(-0.14%) |
Dec 13, 2006 | 37.37 | 37.40 | 36.77 | 37.07 | 121,312 | +0.05(+0.14%) |
Dec 12, 2006 | 36.86 | 37.13 | 36.36 | 37.01 | 74,983 | +0.24(+0.65%) |
Dec 11, 2006 | 37.17 | 37.17 | 36.64 | 36.77 | 72,488 | -0.50(-1.34%) |
Dec 08, 2006 | 37.28 | 37.72 | 36.62 | 37.27 | 72,968 | -0.04(-0.12%) |
Dec 07, 2006 | 37.84 | 38.07 | 37.28 | 37.32 | 84,727 | -0.54(-1.43%) |
Dec 06, 2006 | 37.02 | 37.90 | 37.02 | 37.86 | 82,074 | +0.70(+1.87%) |
Dec 05, 2006 | 37.53 | 37.56 | 36.98 | 37.16 | 84,593 | -0.15(-0.41%) |
Dec 04, 2006 | 36.77 | 37.63 | 36.46 | 37.32 | 120,246 | +0.64(+1.76%) |
Dec 01, 2006 | 36.77 | 36.89 | 35.92 | 36.67 | 120,228 | -0.15(-0.42%) |
Nov 30, 2006 | 36.58 | 37.19 | 36.38 | 36.83 | 76,510 | +0.23(+0.63%) |
Nov 29, 2006 | 36.77 | 36.89 | 36.37 | 36.59 | 75,289 | +0.04(+0.12%) |
Nov 28, 2006 | 36.15 | 36.76 | 36.15 | 36.55 | 94,638 | +0.32(+0.88%) |
Nov 27, 2006 | 36.53 | 36.80 | 36.10 | 36.23 | 112,399 | -0.62(-1.68%) |
Nov 24, 2006 | 36.56 | 36.95 | 36.46 | 36.85 | 61,041 | +0.04(+0.12%) |
Nov 22, 2006 | 37.26 | 37.26 | 36.68 | 36.81 | 116,439 | -0.13(-0.35%) |
Nov 21, 2006 | 36.98 | 37.24 | 36.65 | 36.94 | 82,643 | -0.03(-0.09%) |
Nov 20, 2006 | 36.91 | 37.20 | 36.55 | 36.97 | 77,377 | -0.03(-0.07%) |
Nov 17, 2006 | 38.18 | 38.20 | 36.46 | 37.00 | 189,557 | -1.42(-3.69%) |
Nov 16, 2006 | 37.74 | 38.55 | 37.51 | 38.42 | 132,295 | +0.78(+2.08%) |
Nov 15, 2006 | 37.58 | 38.07 | 37.19 | 37.63 | 124,693 | +0.05(+0.14%) |
Nov 14, 2006 | 35.90 | 37.58 | 35.72 | 37.58 | 174,803 | +1.63(+4.55%) |
Nov 13, 2006 | 35.23 | 36.11 | 35.00 | 35.95 | 162,024 | +0.80(+2.28%) |
Nov 10, 2006 | 34.86 | 35.30 | 34.86 | 35.15 | 159,038 | +0.21(+0.59%) |
Nov 09, 2006 | 35.29 | 35.34 | 34.74 | 34.94 | 141,015 | -0.22(-0.64%) |
Nov 08, 2006 | 35.36 | 35.49 | 35.00 | 35.17 | 258,166 | -0.40(-1.14%) |
Nov 07, 2006 | 35.29 | 36.16 | 35.29 | 35.57 | 158,104 | +0.15(+0.44%) |
Nov 06, 2006 | 35.03 | 35.46 | 34.32 | 35.42 | 175,316 | +0.43(+1.23%) |
Nov 03, 2006 | 34.34 | 35.01 | 34.30 | 34.99 | 190,772 | +0.79(+2.31%) |
Nov 02, 2006 | 34.77 | 34.77 | 33.51 | 34.19 | 408,581 | -0.71(-2.04%) |
Nov 01, 2006 | 38.70 | 38.70 | 34.86 | 34.91 | 452,922 | -3.44(-8.97%) |
Oct 31, 2006 | 39.23 | 39.42 | 37.96 | 38.35 | 203,491 | -0.35(-0.91%) |
Oct 30, 2006 | 38.67 | 39.23 | 38.08 | 38.70 | 119,235 | +0.03(+0.09%) |
Oct 27, 2006 | 39.77 | 39.92 | 38.38 | 38.67 | 175,325 | -1.32(-3.31%) |
Oct 26, 2006 | 39.32 | 40.08 | 39.09 | 39.99 | 79,616 | +0.79(+2.02%) |
Oct 25, 2006 | 38.86 | 39.30 | 38.57 | 39.20 | 65,027 | +0.37(+0.95%) |
Oct 24, 2006 | 38.80 | 38.87 | 38.61 | 38.83 | 99,453 | -0.16(-0.42%) |
Oct 23, 2006 | 38.64 | 39.37 | 38.19 | 38.99 | 85,789 | +0.37(+0.96%) |
Oct 20, 2006 | 38.80 | 38.84 | 38.28 | 38.62 | 103,495 | +0.01(+0.02%) |
Oct 19, 2006 | 38.52 | 38.79 | 38.12 | 38.61 | 174,961 | -0.11(-0.29%) |
Oct 18, 2006 | 38.36 | 38.83 | 38.31 | 38.73 | 165,900 | +0.45(+1.17%) |
Oct 17, 2006 | 38.17 | 38.29 | 37.68 | 38.28 | 172,258 | -0.28(-0.71%) |
Oct 16, 2006 | 37.93 | 38.71 | 37.87 | 38.55 | 90,948 | +0.45(+1.17%) |
Oct 13, 2006 | 37.25 | 38.45 | 37.05 | 38.11 | 188,412 | +0.77(+2.07%) |
Oct 12, 2006 | 35.85 | 37.36 | 35.72 | 37.33 | 159,814 | +1.64(+4.60%) |
Oct 11, 2006 | 35.29 | 35.97 | 34.90 | 35.69 | 77,246 | +0.26(+0.73%) |
Oct 10, 2006 | 35.58 | 35.65 | 35.11 | 35.43 | 78,209 | -0.17(-0.48%) |
Oct 09, 2006 | 35.26 | 35.70 | 34.87 | 35.60 | 146,217 | +0.39(+1.10%) |
Oct 06, 2006 | 34.95 | 35.28 | 34.66 | 35.22 | 104,521 | +0.21(+0.59%) |
Oct 05, 2006 | 34.09 | 35.11 | 34.09 | 35.01 | 152,331 | +0.81(+2.36%) |
Oct 04, 2006 | 33.15 | 34.37 | 33.02 | 34.20 | 97,049 | +0.89(+2.66%) |
Oct 03, 2006 | 33.31 | 33.54 | 32.81 | 33.32 | 101,359 | -0.10(-0.31%) |
Oct 02, 2006 | 33.33 | 33.72 | 32.69 | 33.42 | 126,777 | -0.05(-0.15%) |
Sep 29, 2006 | 33.56 | 33.98 | 33.35 | 33.47 | 189,776 | -0.11(-0.33%) |
Sep 28, 2006 | 33.96 | 34.37 | 33.42 | 33.58 | 122,262 | -0.20(-0.59%) |
Sep 27, 2006 | 33.80 | 34.68 | 33.76 | 33.78 | 126,491 | -0.28(-0.81%) |
Sep 26, 2006 | 33.54 | 34.10 | 33.14 | 34.06 | 93,246 | +0.44(+1.30%) |
Sep 25, 2006 | 32.98 | 33.97 | 32.72 | 33.62 | 70,654 | +0.77(+2.33%) |
Sep 22, 2006 | 33.19 | 33.34 | 32.56 | 32.85 | 80,708 | -0.45(-1.34%) |
Sep 21, 2006 | 33.94 | 34.10 | 33.11 | 33.30 | 88,267 | -0.46(-1.38%) |
Sep 20, 2006 | 33.97 | 34.05 | 33.39 | 33.76 | 93,080 | +0.17(+0.51%) |
Sep 19, 2006 | 33.70 | 33.70 | 32.59 | 33.59 | 116,433 | +0.08(+0.23%) |
Sep 18, 2006 | 33.94 | 34.13 | 33.36 | 33.51 | 64,964 | -0.41(-1.22%) |
Sep 15, 2006 | 33.73 | 34.23 | 33.51 | 33.93 | 204,177 | +0.45(+1.34%) |
Sep 14, 2006 | 33.29 | 33.67 | 33.05 | 33.48 | 91,947 | +0.00(+0.00%) |
Sep 13, 2006 | 33.37 | 33.49 | 32.79 | 33.48 | 101,748 | +0.21(+0.65%) |
Sep 12, 2006 | 31.91 | 33.44 | 31.91 | 33.27 | 123,298 | +1.42(+4.46%) |
Sep 11, 2006 | 31.71 | 32.14 | 31.40 | 31.85 | 62,801 | -0.01(-0.03%) |
Sep 08, 2006 | 32.21 | 32.22 | 31.73 | 31.85 | 73,553 | +0.10(+0.33%) |
Sep 07, 2006 | 32.17 | 32.45 | 31.54 | 31.75 | 131,858 | -0.45(-1.39%) |
Sep 06, 2006 | 33.11 | 33.28 | 32.16 | 32.20 | 133,208 | -1.24(-3.70%) |
Sep 05, 2006 | 33.05 | 33.66 | 32.84 | 33.44 | 54,699 | +0.42(+1.28%) |
Sep 01, 2006 | 33.32 | 33.34 | 32.57 | 33.02 | 101,643 | -0.13(-0.39%) |
Aug 31, 2006 | 33.82 | 33.82 | 33.03 | 33.14 | 112,944 | -0.54(-1.61%) |
Aug 30, 2006 | 32.84 | 33.91 | 32.66 | 33.69 | 168,627 | +0.20(+0.59%) |
Aug 29, 2006 | 32.96 | 33.58 | 32.56 | 33.49 | 116,657 | +0.55(+1.67%) |
Aug 28, 2006 | 32.98 | 33.32 | 32.81 | 32.94 | 98,487 | +0.04(+0.13%) |
Aug 25, 2006 | 33.31 | 33.69 | 32.89 | 32.90 | 166,331 | -0.42(-1.26%) |
Aug 24, 2006 | 34.01 | 34.03 | 33.12 | 33.32 | 147,496 | -0.46(-1.37%) |
Aug 23, 2006 | 33.73 | 34.12 | 33.22 | 33.78 | 115,742 | +0.03(+0.08%) |
Aug 22, 2006 | 34.21 | 34.21 | 33.57 | 33.76 | 98,992 | -0.42(-1.23%) |
Aug 21, 2006 | 34.57 | 34.57 | 33.72 | 34.18 | 60,475 | -0.69(-1.97%) |
Aug 18, 2006 | 34.86 | 35.05 | 34.33 | 34.86 | 115,406 | -0.02(-0.05%) |
Aug 17, 2006 | 35.16 | 35.37 | 34.62 | 34.88 | 179,359 | -0.50(-1.41%) |
Aug 16, 2006 | 35.36 | 35.72 | 34.83 | 35.38 | 155,602 | +0.30(+0.86%) |
Aug 15, 2006 | 34.31 | 35.15 | 34.19 | 35.08 | 213,009 | +1.37(+4.06%) |
Aug 14, 2006 | 33.94 | 34.47 | 33.70 | 33.71 | 153,828 | -0.11(-0.33%) |
Aug 11, 2006 | 34.31 | 34.68 | 33.54 | 33.82 | 165,887 | -0.65(-1.90%) |
Aug 10, 2006 | 34.68 | 35.07 | 33.93 | 34.48 | 228,329 | -0.57(-1.62%) |
Aug 09, 2006 | 34.73 | 35.33 | 34.42 | 35.05 | 312,353 | +0.68(+1.98%) |
Aug 08, 2006 | 35.29 | 35.35 | 34.25 | 34.37 | 245,571 | -0.80(-2.27%) |
Aug 07, 2006 | 35.66 | 35.99 | 34.81 | 35.17 | 326,129 | -0.83(-2.29%) |
Aug 04, 2006 | 36.33 | 36.94 | 35.53 | 35.99 | 187,075 | -0.34(-0.92%) |
Aug 03, 2006 | 36.20 | 36.60 | 35.30 | 36.33 | 191,563 | -0.33(-0.89%) |
Aug 02, 2006 | 34.57 | 36.77 | 34.40 | 36.65 | 569,395 | +2.91(+8.61%) |
Aug 01, 2006 | 35.29 | 35.32 | 33.37 | 33.75 | 473,323 | -1.61(-4.55%) |
Jul 31, 2006 | 35.09 | 36.19 | 34.67 | 35.36 | 167,706 | -0.22(-0.63%) |
Jul 28, 2006 | 34.62 | 35.62 | 34.33 | 35.58 | 203,109 | +1.21(+3.53%) |
Jul 27, 2006 | 35.26 | 35.54 | 34.36 | 34.37 | 240,525 | -0.90(-2.56%) |
Jul 26, 2006 | 35.83 | 36.05 | 35.23 | 35.27 | 211,885 | -0.86(-2.38%) |
Jul 25, 2006 | 36.03 | 36.76 | 35.71 | 36.13 | 85,599 | +0.06(+0.17%) |
Jul 24, 2006 | 35.05 | 36.27 | 35.26 | 36.07 | 73,335 | +1.01(+2.89%) |
Jul 21, 2006 | 35.72 | 35.77 | 33.97 | 35.05 | 196,454 | -0.89(-2.49%) |
Jul 20, 2006 | 37.03 | 37.19 | 35.91 | 35.95 | 162,001 | -1.05(-2.84%) |
Jul 19, 2006 | 35.42 | 37.26 | 35.41 | 37.00 | 219,715 | +1.50(+4.22%) |
Jul 18, 2006 | 34.34 | 35.78 | 34.13 | 35.50 | 263,156 | +1.42(+4.16%) |
Jul 17, 2006 | 34.02 | 34.43 | 33.54 | 34.08 | 175,605 | -0.21(-0.60%) |
Jul 14, 2006 | 34.97 | 34.97 | 33.97 | 34.29 | 119,665 | -0.69(-1.97%) |
Jul 13, 2006 | 34.43 | 35.32 | 34.26 | 34.98 | 224,729 | +0.40(+1.17%) |
Jul 12, 2006 | 35.06 | 35.10 | 34.26 | 34.57 | 177,617 | -0.63(-1.78%) |
Jul 11, 2006 | 33.91 | 35.20 | 33.78 | 35.20 | 230,501 | +1.20(+3.54%) |
Jul 10, 2006 | 33.70 | 34.57 | 33.70 | 34.00 | 198,729 | +0.34(+1.00%) |
Jul 07, 2006 | 34.32 | 34.47 | 33.64 | 33.66 | 241,160 | -0.84(-2.44%) |
Jul 06, 2006 | 34.09 | 34.62 | 33.97 | 34.50 | 222,172 | +0.55(+1.62%) |
Jul 05, 2006 | 33.54 | 34.00 | 33.14 | 33.95 | 311,195 | +0.64(+1.94%) |
Jul 03, 2006 | 32.71 | 33.31 | 32.27 | 33.31 | 81,611 | +0.34(+1.04%) |
Jun 30, 2006 | 33.28 | 33.45 | 32.71 | 32.96 | 185,176 | -0.24(-0.73%) |
Jun 29, 2006 | 31.75 | 33.45 | 31.75 | 33.21 | 251,391 | +1.69(+5.35%) |
Jun 28, 2006 | 32.02 | 32.02 | 30.69 | 31.52 | 213,151 | -0.28(-0.89%) |
Jun 27, 2006 | 32.95 | 33.00 | 31.65 | 31.80 | 209,870 | -1.20(-3.65%) |
Jun 26, 2006 | 33.21 | 33.28 | 32.82 | 33.01 | 89,649 | -0.06(-0.18%) |
Jun 23, 2006 | 33.00 | 33.28 | 32.39 | 33.07 | 75,294 | +0.00(+0.00%) |
Jun 22, 2006 | 33.34 | 33.45 | 32.83 | 33.07 | 161,593 | -0.45(-1.33%) |
Jun 21, 2006 | 32.84 | 33.74 | 32.06 | 33.51 | 302,121 | +1.31(+4.06%) |
Jun 20, 2006 | 32.45 | 32.76 | 32.12 | 32.21 | 159,761 | -0.21(-0.64%) |
Jun 19, 2006 | 33.33 | 33.44 | 32.04 | 32.41 | 247,237 | -0.83(-2.48%) |
Jun 16, 2006 | 33.54 | 33.73 | 32.89 | 33.24 | 499,574 | -0.46(-1.38%) |
Jun 15, 2006 | 33.30 | 33.98 | 33.04 | 33.70 | 423,168 | +0.73(+2.22%) |
Jun 14, 2006 | 33.19 | 33.28 | 32.59 | 32.97 | 231,240 | -0.13(-0.39%) |
Jun 13, 2006 | 32.60 | 33.77 | 32.30 | 33.10 | 483,851 | -0.26(-0.77%) |
Jun 12, 2006 | 34.40 | 34.67 | 33.28 | 33.36 | 321,714 | -1.30(-3.75%) |
Jun 09, 2006 | 33.97 | 35.15 | 33.97 | 34.66 | 229,735 | +0.71(+2.08%) |
Jun 08, 2006 | 35.32 | 35.69 | 33.53 | 33.95 | 749,019 | -1.64(-4.61%) |
Jun 07, 2006 | 36.74 | 36.91 | 35.54 | 35.60 | 481,530 | -0.93(-2.54%) |
Jun 06, 2006 | 37.17 | 37.37 | 36.42 | 36.52 | 336,572 | -0.64(-1.74%) |
Jun 05, 2006 | 38.18 | 38.26 | 36.71 | 37.17 | 617,478 | -1.03(-2.70%) |
Jun 02, 2006 | 38.19 | 39.96 | 36.77 | 38.20 | 3,027,153 | -8.18(-17.63%) |
Jun 01, 2006 | 44.66 | 46.52 | 44.14 | 46.38 | 508,767 | +1.96(+4.41%) |
May 31, 2006 | 44.12 | 44.99 | 43.53 | 44.42 | 250,693 | +0.52(+1.20%) |
May 30, 2006 | 44.20 | 44.47 | 43.67 | 43.90 | 226,716 | -0.20(-0.45%) |
May 26, 2006 | 43.78 | 44.30 | 43.71 | 44.09 | 153,053 | +0.51(+1.16%) |
May 25, 2006 | 43.41 | 43.84 | 42.92 | 43.59 | 182,135 | +0.58(+1.34%) |
May 24, 2006 | 41.66 | 43.04 | 41.28 | 43.01 | 170,932 | +1.27(+3.05%) |
May 23, 2006 | 42.89 | 42.91 | 41.69 | 41.74 | 155,121 | -0.94(-2.20%) |
May 22, 2006 | 41.45 | 43.20 | 41.45 | 42.67 | 233,907 | +0.93(+2.22%) |
May 19, 2006 | 39.81 | 42.34 | 39.65 | 41.74 | 301,379 | +1.99(+5.00%) |
May 18, 2006 | 39.85 | 40.59 | 39.67 | 39.76 | 171,466 | +0.20(+0.50%) |
May 17, 2006 | 39.16 | 39.89 | 38.98 | 39.56 | 188,474 | +0.04(+0.11%) |
May 16, 2006 | 37.08 | 40.36 | 37.08 | 39.52 | 384,948 | +2.45(+6.61%) |
May 15, 2006 | 37.84 | 37.84 | 36.21 | 37.07 | 135,156 | -1.11(-2.91%) |
May 12, 2006 | 38.91 | 39.04 | 38.02 | 38.18 | 90,301 | -0.88(-2.25%) |
May 11, 2006 | 41.03 | 41.12 | 38.92 | 39.05 | 79,997 | -2.07(-5.04%) |
May 10, 2006 | 41.36 | 41.80 | 40.95 | 41.13 | 90,716 | -0.23(-0.56%) |
May 09, 2006 | 40.59 | 41.59 | 40.28 | 41.36 | 114,401 | +0.59(+1.46%) |
May 08, 2006 | 40.71 | 41.19 | 40.53 | 40.76 | 52,812 | -0.15(-0.38%) |
May 05, 2006 | 41.10 | 41.13 | 40.53 | 40.92 | 48,881 | +0.25(+0.61%) |
May 04, 2006 | 40.70 | 40.97 | 40.10 | 40.67 | 88,594 | +0.26(+0.64%) |
May 03, 2006 | 40.13 | 40.59 | 39.60 | 40.41 | 120,518 | +0.35(+0.88%) |
May 02, 2006 | 40.41 | 40.83 | 39.82 | 40.06 | 130,266 | +0.04(+0.11%) |
May 01, 2006 | 40.97 | 40.97 | 39.96 | 40.02 | 89,882 | -0.34(-0.83%) |
Apr 28, 2006 | 40.18 | 40.85 | 39.83 | 40.35 | 92,789 | +0.09(+0.21%) |
Apr 27, 2006 | 40.45 | 41.49 | 39.92 | 40.27 | 83,445 | -0.46(-1.12%) |
Apr 26, 2006 | 41.01 | 41.43 | 40.35 | 40.72 | 88,809 | +0.03(+0.08%) |
Apr 25, 2006 | 40.57 | 40.88 | 39.94 | 40.69 | 103,411 | +0.33(+0.81%) |
Apr 24, 2006 | 41.65 | 41.65 | 40.03 | 40.36 | 98,878 | -1.21(-2.92%) |
Apr 21, 2006 | 42.17 | 42.73 | 41.50 | 41.57 | 152,149 | -0.52(-1.25%) |
Apr 20, 2006 | 42.07 | 42.39 | 41.29 | 42.10 | 106,965 | +0.15(+0.37%) |
Apr 19, 2006 | 41.34 | 42.11 | 41.34 | 41.94 | 171,494 | +0.63(+1.52%) |
Apr 18, 2006 | 39.75 | 41.31 | 39.33 | 41.31 | 88,274 | +1.87(+4.73%) |
Apr 17, 2006 | 39.96 | 40.13 | 38.83 | 39.45 | 95,634 | -0.59(-1.48%) |
Apr 13, 2006 | 39.83 | 40.42 | 39.42 | 40.04 | 28,370 | +0.27(+0.67%) |
Apr 12, 2006 | 39.45 | 40.15 | 39.18 | 39.78 | 62,081 | +0.33(+0.83%) |
Apr 11, 2006 | 41.10 | 41.10 | 39.27 | 39.45 | 95,637 | -1.39(-3.41%) |
Apr 10, 2006 | 41.19 | 41.54 | 40.64 | 40.84 | 88,944 | -0.52(-1.25%) |
Apr 07, 2006 | 42.23 | 42.53 | 41.24 | 41.36 | 73,129 | -0.66(-1.58%) |
Apr 06, 2006 | 41.80 | 42.41 | 41.11 | 42.02 | 118,208 | +0.23(+0.56%) |
Apr 05, 2006 | 41.06 | 41.81 | 40.62 | 41.79 | 91,702 | +0.95(+2.34%) |
Apr 04, 2006 | 40.81 | 41.43 | 40.02 | 40.83 | 99,949 | -0.32(-0.77%) |