Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.33 | 35.00 | 34.06 | 34.88 | 557,528 | +0.73(+2.14%) |
Mar 29, 2007 | 34.81 | 34.83 | 33.75 | 34.15 | 318,682 | -0.41(-1.19%) |
Mar 28, 2007 | 34.39 | 34.76 | 34.12 | 34.56 | 274,234 | -0.10(-0.29%) |
Mar 27, 2007 | 34.40 | 34.80 | 34.20 | 34.66 | 408,325 | +0.12(+0.35%) |
Mar 26, 2007 | 34.80 | 34.84 | 34.09 | 34.54 | 477,218 | -0.39(-1.12%) |
Mar 23, 2007 | 34.82 | 35.00 | 34.50 | 34.93 | 362,638 | +0.04(+0.11%) |
Mar 22, 2007 | 35.10 | 35.38 | 34.60 | 34.89 | 432,363 | -0.51(-1.44%) |
Mar 21, 2007 | 34.77 | 35.46 | 34.48 | 35.40 | 784,914 | +0.63(+1.81%) |
Mar 20, 2007 | 32.96 | 35.13 | 32.96 | 34.77 | 992,720 | +1.87(+5.68%) |
Mar 19, 2007 | 33.04 | 33.34 | 32.65 | 32.90 | 438,356 | +0.02(+0.06%) |
Mar 16, 2007 | 33.00 | 33.32 | 32.86 | 32.88 | 778,624 | -0.10(-0.30%) |
Mar 15, 2007 | 32.78 | 33.17 | 32.74 | 32.98 | 1,164,475 | +0.19(+0.58%) |
Mar 14, 2007 | 32.90 | 33.21 | 32.50 | 32.79 | 852,279 | -0.10(-0.30%) |
Mar 13, 2007 | 33.34 | 33.34 | 32.84 | 32.89 | 662,854 | -0.45(-1.35%) |
Mar 12, 2007 | 33.21 | 33.43 | 33.17 | 33.34 | 394,375 | -0.11(-0.33%) |
Mar 09, 2007 | 33.68 | 33.87 | 33.07 | 33.45 | 300,288 | -0.09(-0.27%) |
Mar 08, 2007 | 33.74 | 33.93 | 33.35 | 33.54 | 426,809 | +0.29(+0.87%) |
Mar 07, 2007 | 33.81 | 33.81 | 33.23 | 33.25 | 484,217 | -0.54(-1.60%) |
Mar 06, 2007 | 32.80 | 33.97 | 32.71 | 33.79 | 835,958 | +1.01(+3.08%) |
Mar 05, 2007 | 32.83 | 33.50 | 32.34 | 32.78 | 569,913 | -0.17(-0.52%) |
Mar 02, 2007 | 32.30 | 33.36 | 32.25 | 32.95 | 778,401 | +0.20(+0.61%) |
Mar 01, 2007 | 32.79 | 32.97 | 32.07 | 32.75 | 607,926 | -0.65(-1.95%) |
Feb 28, 2007 | 32.56 | 33.63 | 32.41 | 33.40 | 835,860 | +0.98(+3.02%) |
Feb 27, 2007 | 33.23 | 33.37 | 32.39 | 32.42 | 717,824 | -1.20(-3.57%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.24 | 33.62 | 444,184 | -0.24(-0.71%) |
Feb 23, 2007 | 33.82 | 34.07 | 33.73 | 33.86 | 603,799 | -0.04(-0.12%) |
Feb 22, 2007 | 33.79 | 34.00 | 33.60 | 33.90 | 471,982 | +0.08(+0.24%) |
Feb 21, 2007 | 33.55 | 33.90 | 33.45 | 33.82 | 645,276 | +0.25(+0.74%) |
Feb 20, 2007 | 33.60 | 33.70 | 33.29 | 33.57 | 745,962 | -0.14(-0.42%) |
Feb 16, 2007 | 33.27 | 33.89 | 33.14 | 33.71 | 782,899 | +0.57(+1.72%) |
Feb 15, 2007 | 32.54 | 33.28 | 32.41 | 33.14 | 574,930 | +0.60(+1.84%) |
Feb 14, 2007 | 32.20 | 33.00 | 32.15 | 32.54 | 732,827 | +0.34(+1.06%) |
Feb 13, 2007 | 32.42 | 32.45 | 31.90 | 32.20 | 558,786 | -0.08(-0.25%) |
Feb 12, 2007 | 32.31 | 32.53 | 32.09 | 32.28 | 679,473 | +0.01(+0.03%) |
Feb 09, 2007 | 32.93 | 32.96 | 32.11 | 32.27 | 704,640 | -0.58(-1.77%) |
Feb 08, 2007 | 33.12 | 33.27 | 32.80 | 32.85 | 692,141 | -0.17(-0.51%) |
Feb 07, 2007 | 33.30 | 33.30 | 32.59 | 33.02 | 810,650 | -0.11(-0.33%) |
Feb 06, 2007 | 32.89 | 33.44 | 32.89 | 33.13 | 980,145 | +0.23(+0.70%) |
Feb 05, 2007 | 34.99 | 35.09 | 32.75 | 32.90 | 1,929,307 | -2.09(-5.97%) |
Feb 02, 2007 | 34.99 | 36.50 | 34.95 | 34.99 | 2,893,742 | -2.10(-5.66%) |
Feb 01, 2007 | 37.00 | 37.36 | 36.84 | 37.09 | 556,676 | +0.09(+0.24%) |
Jan 31, 2007 | 37.09 | 37.40 | 36.56 | 37.00 | 416,058 | -0.04(-0.11%) |
Jan 30, 2007 | 36.71 | 37.10 | 36.52 | 37.04 | 385,373 | +0.25(+0.68%) |
Jan 29, 2007 | 36.62 | 36.98 | 36.59 | 36.79 | 221,510 | +0.06(+0.16%) |
Jan 26, 2007 | 36.28 | 36.83 | 36.14 | 36.73 | 215,710 | +0.37(+1.02%) |
Jan 25, 2007 | 36.30 | 36.83 | 36.13 | 36.36 | 435,486 | -0.01(-0.03%) |
Jan 24, 2007 | 36.17 | 36.66 | 35.89 | 36.37 | 307,030 | +0.31(+0.86%) |
Jan 23, 2007 | 35.61 | 36.35 | 35.12 | 36.06 | 496,566 | +0.40(+1.12%) |
Jan 22, 2007 | 36.10 | 36.11 | 35.61 | 35.66 | 391,771 | -0.51(-1.41%) |
Jan 19, 2007 | 36.38 | 36.39 | 35.87 | 36.17 | 361,200 | -0.35(-0.96%) |
Jan 18, 2007 | 37.13 | 37.40 | 36.40 | 36.52 | 398,823 | -0.68(-1.83%) |
Jan 17, 2007 | 37.53 | 37.62 | 37.14 | 37.20 | 404,726 | -0.27(-0.72%) |
Jan 16, 2007 | 37.02 | 37.77 | 36.98 | 37.47 | 680,772 | +0.39(+1.05%) |
Jan 12, 2007 | 37.30 | 37.59 | 36.97 | 37.08 | 475,349 | -0.31(-0.83%) |
Jan 11, 2007 | 37.23 | 37.81 | 37.23 | 37.39 | 554,967 | +0.16(+0.43%) |
Jan 10, 2007 | 37.03 | 37.50 | 36.95 | 37.23 | 548,698 | +0.06(+0.16%) |
Jan 09, 2007 | 37.56 | 37.88 | 36.90 | 37.17 | 555,945 | -0.38(-1.01%) |
Jan 08, 2007 | 38.25 | 38.36 | 37.27 | 37.55 | 512,767 | -0.16(-0.42%) |
Jan 05, 2007 | 36.90 | 37.93 | 36.64 | 37.71 | 864,551 | +0.68(+1.84%) |
Jan 04, 2007 | 36.97 | 37.34 | 36.66 | 37.03 | 685,704 | -0.04(-0.11%) |
Jan 03, 2007 | 37.38 | 37.66 | 36.36 | 37.07 | 1,113,168 | -0.19(-0.51%) |
Dec 29, 2006 | 37.05 | 37.39 | 36.96 | 37.26 | 682,219 | +0.18(+0.49%) |
Dec 28, 2006 | 37.39 | 37.63 | 37.02 | 37.08 | 576,805 | -0.53(-1.41%) |
Dec 27, 2006 | 37.04 | 37.68 | 36.94 | 37.61 | 409,095 | +0.47(+1.27%) |
Dec 26, 2006 | 37.00 | 37.20 | 36.96 | 37.14 | 467,886 | +0.00(+0.00%) |
Dec 22, 2006 | 37.40 | 37.42 | 36.69 | 37.14 | 727,224 | -0.26(-0.70%) |
Dec 21, 2006 | 37.58 | 37.87 | 37.16 | 37.40 | 524,272 | +0.07(+0.19%) |
Dec 20, 2006 | 37.01 | 37.56 | 36.83 | 37.33 | 805,698 | +0.54(+1.47%) |
Dec 19, 2006 | 36.68 | 37.02 | 36.38 | 36.79 | 1,375,450 | +0.03(+0.08%) |
Dec 18, 2006 | 37.36 | 37.88 | 36.73 | 36.76 | 875,558 | -0.60(-1.61%) |
Dec 15, 2006 | 37.83 | 37.90 | 37.19 | 37.36 | 839,809 | -0.31(-0.82%) |
Dec 14, 2006 | 37.58 | 38.15 | 37.53 | 37.67 | 1,073,441 | +0.23(+0.61%) |
Dec 13, 2006 | 37.69 | 38.05 | 37.05 | 37.44 | 1,106,459 | +0.04(+0.11%) |
Dec 12, 2006 | 37.70 | 38.55 | 36.94 | 37.40 | 1,667,535 | -0.25(-0.66%) |
Dec 11, 2006 | 39.51 | 40.24 | 37.55 | 37.65 | 2,314,846 | -2.02(-5.09%) |
Dec 08, 2006 | 39.37 | 39.89 | 39.14 | 39.67 | 359,607 | +0.17(+0.43%) |
Dec 07, 2006 | 40.58 | 40.68 | 39.11 | 39.50 | 393,042 | -0.89(-2.20%) |
Dec 06, 2006 | 39.64 | 40.58 | 39.64 | 40.39 | 590,929 | +0.65(+1.64%) |
Dec 05, 2006 | 39.55 | 39.98 | 39.35 | 39.74 | 376,613 | +0.41(+1.04%) |
Dec 04, 2006 | 39.10 | 39.74 | 39.04 | 39.33 | 270,990 | +0.12(+0.31%) |
Dec 01, 2006 | 39.00 | 39.62 | 38.70 | 39.21 | 525,963 | +0.23(+0.59%) |
Nov 30, 2006 | 38.25 | 39.30 | 38.06 | 38.98 | 779,300 | +0.78(+2.04%) |
Nov 29, 2006 | 37.64 | 38.27 | 37.60 | 38.20 | 442,921 | +0.79(+2.11%) |
Nov 28, 2006 | 37.40 | 37.70 | 37.00 | 37.41 | 350,534 | +0.05(+0.13%) |
Nov 27, 2006 | 38.56 | 38.57 | 37.35 | 37.36 | 605,626 | -1.32(-3.41%) |
Nov 24, 2006 | 38.44 | 38.70 | 38.22 | 38.68 | 115,316 | -0.11(-0.28%) |
Nov 22, 2006 | 37.72 | 39.30 | 37.60 | 38.79 | 1,197,053 | +1.09(+2.89%) |
Nov 21, 2006 | 38.13 | 38.21 | 37.54 | 37.70 | 749,950 | -0.35(-0.92%) |
Nov 20, 2006 | 38.78 | 39.13 | 37.97 | 38.05 | 668,604 | -0.88(-2.26%) |
Nov 17, 2006 | 40.10 | 40.14 | 38.78 | 38.93 | 869,095 | -1.18(-2.94%) |
Nov 16, 2006 | 39.86 | 40.14 | 39.50 | 40.11 | 396,440 | +0.39(+0.98%) |
Nov 15, 2006 | 39.97 | 40.25 | 39.50 | 39.72 | 497,743 | -0.18(-0.45%) |
Nov 14, 2006 | 38.00 | 39.91 | 37.84 | 39.90 | 1,141,979 | +2.16(+5.72%) |
Nov 13, 2006 | 36.96 | 38.27 | 36.81 | 37.74 | 923,051 | +0.83(+2.25%) |
Nov 10, 2006 | 36.16 | 36.94 | 36.09 | 36.91 | 458,559 | +0.64(+1.76%) |
Nov 09, 2006 | 36.74 | 37.06 | 36.06 | 36.27 | 430,090 | -0.42(-1.14%) |
Nov 08, 2006 | 36.00 | 36.70 | 36.00 | 36.69 | 627,211 | +0.42(+1.16%) |
Nov 07, 2006 | 36.35 | 36.75 | 36.23 | 36.27 | 300,346 | -0.13(-0.36%) |
Nov 06, 2006 | 36.60 | 36.62 | 36.03 | 36.40 | 515,953 | -0.08(-0.22%) |
Nov 03, 2006 | 35.98 | 36.65 | 35.89 | 36.48 | 582,560 | +0.50(+1.39%) |
Nov 02, 2006 | 35.76 | 36.50 | 35.76 | 35.98 | 538,971 | +0.08(+0.22%) |
Nov 01, 2006 | 36.14 | 36.50 | 35.78 | 35.90 | 672,881 | -0.22(-0.61%) |
Oct 31, 2006 | 36.41 | 36.51 | 35.96 | 36.12 | 527,229 | -0.12(-0.33%) |
Oct 30, 2006 | 36.03 | 36.47 | 35.68 | 36.24 | 587,463 | +0.07(+0.19%) |
Oct 27, 2006 | 37.81 | 38.34 | 35.61 | 36.17 | 3,048,792 | -2.94(-7.52%) |
Oct 26, 2006 | 38.60 | 39.32 | 38.35 | 39.11 | 641,850 | +0.61(+1.58%) |
Oct 25, 2006 | 38.13 | 38.53 | 37.65 | 38.50 | 733,355 | +0.32(+0.84%) |
Oct 24, 2006 | 38.65 | 38.65 | 38.03 | 38.18 | 977,610 | -0.67(-1.72%) |
Oct 23, 2006 | 39.52 | 39.71 | 38.76 | 38.85 | 794,563 | -0.74(-1.87%) |
Oct 20, 2006 | 40.08 | 40.08 | 39.50 | 39.59 | 593,078 | -0.39(-0.98%) |
Oct 19, 2006 | 39.00 | 40.07 | 39.00 | 39.98 | 448,470 | +1.01(+2.59%) |
Oct 18, 2006 | 39.49 | 39.98 | 38.62 | 38.97 | 461,545 | -0.33(-0.84%) |
Oct 17, 2006 | 39.35 | 39.59 | 38.80 | 39.30 | 402,514 | -0.50(-1.26%) |
Oct 16, 2006 | 38.95 | 40.36 | 38.88 | 39.80 | 608,277 | +1.05(+2.71%) |
Oct 13, 2006 | 38.04 | 39.25 | 37.89 | 38.75 | 557,488 | +0.80(+2.11%) |
Oct 12, 2006 | 37.49 | 38.18 | 36.99 | 37.95 | 544,917 | +0.72(+1.93%) |
Oct 11, 2006 | 37.74 | 37.97 | 36.79 | 37.23 | 599,458 | -0.77(-2.03%) |
Oct 10, 2006 | 37.98 | 38.42 | 37.51 | 38.00 | 342,648 | +0.14(+0.37%) |
Oct 09, 2006 | 37.26 | 37.98 | 36.84 | 37.86 | 300,714 | +0.68(+1.83%) |
Oct 06, 2006 | 36.80 | 37.45 | 36.54 | 37.18 | 282,571 | +0.14(+0.38%) |
Oct 05, 2006 | 36.36 | 37.15 | 35.84 | 37.04 | 479,412 | +0.42(+1.15%) |
Oct 04, 2006 | 36.23 | 37.50 | 35.99 | 36.62 | 856,464 | +0.52(+1.44%) |
Oct 03, 2006 | 36.00 | 36.24 | 35.56 | 36.10 | 790,792 | +0.00(+0.00%) |
Oct 02, 2006 | 36.48 | 36.63 | 35.99 | 36.10 | 781,340 | -0.32(-0.88%) |
Sep 29, 2006 | 36.48 | 36.69 | 35.86 | 36.42 | 793,360 | +0.27(+0.75%) |
Sep 28, 2006 | 36.10 | 36.44 | 35.81 | 36.15 | 910,669 | +0.15(+0.42%) |
Sep 27, 2006 | 37.57 | 37.81 | 36.00 | 36.00 | 1,609,052 | -1.59(-4.23%) |
Sep 26, 2006 | 37.75 | 39.23 | 37.29 | 37.59 | 4,013,289 | -6.28(-14.32%) |
Sep 25, 2006 | 41.37 | 43.95 | 41.37 | 43.87 | 845,398 | +2.45(+5.92%) |
Sep 22, 2006 | 41.84 | 41.93 | 41.18 | 41.42 | 724,838 | -0.58(-1.38%) |
Sep 21, 2006 | 42.65 | 42.80 | 41.80 | 42.00 | 648,953 | -0.64(-1.50%) |
Sep 20, 2006 | 42.50 | 43.18 | 42.49 | 42.64 | 541,721 | +0.31(+0.73%) |
Sep 19, 2006 | 42.51 | 42.97 | 41.77 | 42.33 | 406,150 | -0.04(-0.09%) |
Sep 18, 2006 | 42.10 | 42.85 | 42.00 | 42.37 | 357,122 | +0.04(+0.09%) |
Sep 15, 2006 | 42.19 | 42.90 | 41.41 | 42.33 | 1,108,121 | +1.57(+3.85%) |
Sep 14, 2006 | 40.53 | 40.78 | 40.00 | 40.76 | 303,903 | +0.08(+0.20%) |
Sep 13, 2006 | 41.38 | 41.93 | 40.30 | 40.68 | 648,433 | -0.47(-1.14%) |
Sep 12, 2006 | 40.22 | 41.18 | 40.17 | 41.15 | 563,134 | +1.15(+2.87%) |
Sep 11, 2006 | 39.52 | 40.35 | 39.31 | 40.00 | 311,033 | +0.40(+1.01%) |
Sep 08, 2006 | 38.60 | 39.71 | 38.60 | 39.60 | 398,579 | +1.05(+2.72%) |
Sep 07, 2006 | 38.47 | 39.18 | 38.01 | 38.55 | 305,300 | -0.04(-0.10%) |
Sep 06, 2006 | 40.00 | 40.04 | 38.56 | 38.59 | 760,866 | -1.75(-4.34%) |
Sep 05, 2006 | 39.84 | 40.41 | 39.13 | 40.34 | 406,462 | +0.38(+0.95%) |
Sep 01, 2006 | 40.12 | 40.53 | 39.51 | 39.96 | 403,212 | +0.13(+0.33%) |
Aug 31, 2006 | 41.25 | 41.70 | 39.80 | 39.83 | 601,551 | -1.27(-3.09%) |
Aug 30, 2006 | 40.22 | 41.18 | 40.07 | 41.10 | 545,509 | +0.90(+2.24%) |
Aug 29, 2006 | 40.11 | 40.38 | 39.64 | 40.20 | 354,062 | -0.03(-0.07%) |
Aug 28, 2006 | 39.29 | 40.40 | 39.29 | 40.23 | 472,688 | +0.78(+1.98%) |
Aug 25, 2006 | 38.63 | 39.60 | 38.26 | 39.45 | 329,182 | +0.55(+1.41%) |
Aug 24, 2006 | 38.56 | 39.00 | 37.91 | 38.90 | 357,484 | +0.30(+0.78%) |
Aug 23, 2006 | 39.00 | 39.05 | 38.15 | 38.60 | 436,787 | -0.37(-0.95%) |
Aug 22, 2006 | 38.15 | 39.23 | 38.15 | 38.97 | 364,555 | +0.65(+1.70%) |
Aug 21, 2006 | 38.52 | 38.57 | 37.92 | 38.32 | 553,237 | -0.48(-1.24%) |
Aug 18, 2006 | 39.00 | 39.50 | 38.69 | 38.80 | 995,577 | +0.03(+0.08%) |
Aug 17, 2006 | 37.63 | 38.86 | 37.43 | 38.77 | 716,929 | +1.16(+3.08%) |
Aug 16, 2006 | 36.99 | 37.76 | 36.50 | 37.61 | 503,918 | +0.92(+2.51%) |
Aug 15, 2006 | 36.11 | 36.73 | 36.11 | 36.69 | 329,893 | +0.99(+2.77%) |
Aug 14, 2006 | 35.23 | 36.27 | 34.86 | 35.70 | 450,385 | +0.59(+1.68%) |
Aug 11, 2006 | 35.05 | 35.20 | 34.74 | 35.11 | 245,444 | -0.23(-0.65%) |
Aug 10, 2006 | 34.98 | 35.45 | 34.69 | 35.34 | 427,046 | +0.09(+0.26%) |
Aug 09, 2006 | 35.19 | 35.82 | 35.19 | 35.25 | 510,127 | +0.23(+0.66%) |
Aug 08, 2006 | 35.15 | 35.50 | 34.55 | 35.02 | 364,120 | -0.14(-0.40%) |
Aug 07, 2006 | 36.29 | 36.30 | 34.82 | 35.16 | 592,275 | -1.39(-3.80%) |
Aug 04, 2006 | 35.58 | 36.86 | 35.23 | 36.55 | 762,719 | +1.12(+3.16%) |
Aug 03, 2006 | 34.60 | 35.58 | 34.40 | 35.43 | 677,231 | +0.47(+1.34%) |
Aug 02, 2006 | 35.25 | 35.68 | 34.88 | 34.96 | 568,177 | -0.03(-0.09%) |
Aug 01, 2006 | 35.12 | 35.87 | 34.54 | 34.99 | 499,501 | -0.25(-0.71%) |
Jul 31, 2006 | 35.88 | 35.90 | 34.96 | 35.24 | 892,670 | -0.74(-2.06%) |
Jul 28, 2006 | 34.15 | 36.13 | 34.04 | 35.98 | 931,647 | +1.68(+4.90%) |
Jul 27, 2006 | 34.67 | 35.50 | 34.08 | 34.30 | 1,032,163 | -0.31(-0.90%) |
Jul 26, 2006 | 33.40 | 34.82 | 33.40 | 34.61 | 756,186 | +1.19(+3.56%) |
Jul 25, 2006 | 32.91 | 33.64 | 32.71 | 33.42 | 760,796 | +0.41(+1.24%) |
Jul 24, 2006 | 32.67 | 33.24 | 32.59 | 33.01 | 583,560 | +0.34(+1.04%) |
Jul 21, 2006 | 35.33 | 33.86 | 32.06 | 32.67 | 1,919,461 | -2.66(-7.53%) |
Jul 20, 2006 | 34.79 | 35.74 | 34.56 | 35.33 | 997,525 | +0.72(+2.08%) |
Jul 19, 2006 | 33.10 | 34.98 | 32.94 | 34.61 | 630,478 | +1.43(+4.31%) |
Jul 18, 2006 | 32.64 | 33.48 | 32.05 | 33.18 | 943,276 | +0.38(+1.16%) |
Jul 17, 2006 | 32.64 | 33.42 | 32.64 | 32.80 | 439,057 | +0.06(+0.18%) |
Jul 14, 2006 | 32.92 | 33.30 | 32.38 | 32.74 | 329,002 | +0.10(+0.31%) |
Jul 13, 2006 | 33.28 | 33.49 | 32.54 | 32.64 | 593,562 | -0.70(-2.10%) |
Jul 12, 2006 | 34.00 | 34.87 | 33.27 | 33.34 | 443,732 | -0.65(-1.91%) |
Jul 11, 2006 | 33.36 | 34.15 | 33.09 | 33.99 | 654,031 | +0.47(+1.40%) |
Jul 10, 2006 | 33.69 | 34.24 | 33.40 | 33.52 | 486,122 | -0.08(-0.24%) |
Jul 07, 2006 | 33.85 | 34.00 | 33.43 | 33.60 | 487,491 | -0.28(-0.83%) |
Jul 06, 2006 | 33.86 | 34.30 | 33.70 | 33.88 | 570,156 | +0.36(+1.07%) |
Jul 05, 2006 | 33.92 | 33.98 | 33.41 | 33.52 | 848,825 | -0.51(-1.50%) |
Jul 03, 2006 | 33.48 | 34.04 | 33.48 | 34.03 | 498,461 | +0.70(+2.10%) |
Jun 30, 2006 | 34.46 | 34.75 | 33.33 | 33.33 | 3,997,700 | -1.10(-3.19%) |
Jun 29, 2006 | 33.99 | 34.51 | 33.80 | 34.43 | 684,600 | +0.62(+1.83%) |
Jun 28, 2006 | 33.92 | 34.38 | 33.40 | 33.81 | 421,414 | +0.00(+0.00%) |
Jun 27, 2006 | 33.96 | 34.52 | 33.68 | 33.81 | 373,779 | -0.15(-0.44%) |
Jun 26, 2006 | 33.91 | 34.50 | 33.70 | 33.96 | 394,900 | +0.15(+0.44%) |
Jun 23, 2006 | 33.49 | 33.99 | 33.16 | 33.81 | 773,900 | +0.36(+1.08%) |
Jun 22, 2006 | 34.37 | 34.48 | 32.95 | 33.45 | 1,105,949 | -0.75(-2.19%) |
Jun 21, 2006 | 34.35 | 34.78 | 34.09 | 34.20 | 547,187 | -0.25(-0.73%) |
Jun 20, 2006 | 35.04 | 35.64 | 33.96 | 34.45 | 723,081 | -0.59(-1.68%) |
Jun 19, 2006 | 35.55 | 36.00 | 34.87 | 35.04 | 449,078 | -0.56(-1.57%) |
Jun 16, 2006 | 35.39 | 35.98 | 35.24 | 35.60 | 634,534 | +0.46(+1.31%) |
Jun 15, 2006 | 35.40 | 35.83 | 35.03 | 35.14 | 906,140 | -0.26(-0.73%) |
Jun 14, 2006 | 35.79 | 36.27 | 35.10 | 35.40 | 803,758 | -0.67(-1.86%) |
Jun 13, 2006 | 36.56 | 37.32 | 35.80 | 36.07 | 677,703 | -0.49(-1.34%) |
Jun 12, 2006 | 37.23 | 37.40 | 36.53 | 36.56 | 617,016 | -0.79(-2.12%) |
Jun 09, 2006 | 38.89 | 38.89 | 37.25 | 37.35 | 1,170,975 | -1.82(-4.65%) |
Jun 08, 2006 | 38.78 | 39.33 | 38.38 | 39.17 | 591,641 | +0.26(+0.67%) |
Jun 07, 2006 | 38.90 | 39.21 | 38.75 | 38.91 | 358,870 | -0.07(-0.18%) |
Jun 06, 2006 | 38.89 | 39.38 | 38.84 | 38.98 | 658,728 | +0.02(+0.05%) |
Jun 05, 2006 | 39.69 | 39.75 | 38.85 | 38.96 | 542,086 | -0.83(-2.09%) |
Jun 02, 2006 | 39.17 | 40.54 | 39.12 | 39.79 | 428,715 | +0.09(+0.23%) |
Jun 01, 2006 | 39.60 | 40.18 | 38.96 | 39.70 | 444,434 | +0.31(+0.79%) |
May 31, 2006 | 39.20 | 39.56 | 38.95 | 39.39 | 408,138 | +0.49(+1.26%) |
May 30, 2006 | 38.83 | 39.03 | 38.76 | 38.90 | 322,644 | -0.19(-0.49%) |
May 26, 2006 | 39.26 | 40.10 | 38.76 | 39.09 | 535,404 | -0.05(-0.13%) |
May 25, 2006 | 38.67 | 39.49 | 38.67 | 39.14 | 602,578 | +0.45(+1.16%) |
May 24, 2006 | 38.02 | 38.80 | 37.84 | 38.69 | 593,687 | +0.44(+1.15%) |
May 23, 2006 | 38.42 | 38.99 | 38.15 | 38.25 | 425,484 | -0.14(-0.36%) |
May 22, 2006 | 38.08 | 38.90 | 38.00 | 38.39 | 296,247 | +0.20(+0.52%) |
May 19, 2006 | 37.93 | 38.69 | 37.92 | 38.19 | 487,078 | +0.16(+0.42%) |
May 18, 2006 | 38.00 | 38.64 | 37.95 | 38.03 | 334,308 | +0.00(+0.00%) |
May 17, 2006 | 38.35 | 39.08 | 38.03 | 38.03 | 523,509 | -0.53(-1.37%) |
May 16, 2006 | 38.90 | 38.91 | 38.36 | 38.56 | 476,574 | -0.47(-1.20%) |
May 15, 2006 | 38.10 | 39.61 | 38.10 | 39.03 | 509,369 | +0.78(+2.04%) |
May 12, 2006 | 38.60 | 38.68 | 38.13 | 38.25 | 468,474 | -0.41(-1.06%) |
May 11, 2006 | 39.03 | 39.17 | 38.65 | 38.66 | 745,692 | -0.45(-1.15%) |
May 10, 2006 | 38.82 | 39.29 | 38.67 | 39.11 | 272,219 | +0.36(+0.93%) |
May 09, 2006 | 38.81 | 38.99 | 38.51 | 38.75 | 508,205 | -0.18(-0.46%) |
May 08, 2006 | 38.40 | 38.93 | 38.30 | 38.93 | 367,223 | +0.41(+1.06%) |
May 05, 2006 | 39.25 | 39.51 | 37.52 | 38.52 | 890,344 | -0.90(-2.28%) |
May 04, 2006 | 39.77 | 40.09 | 39.25 | 39.42 | 356,604 | -0.20(-0.50%) |
May 03, 2006 | 39.83 | 40.33 | 39.10 | 39.62 | 452,994 | -0.46(-1.15%) |
May 02, 2006 | 39.17 | 40.38 | 39.14 | 40.08 | 697,048 | +0.91(+2.32%) |
May 01, 2006 | 38.81 | 39.56 | 38.40 | 39.17 | 1,163,028 | +0.62(+1.61%) |
Apr 28, 2006 | 38.13 | 38.65 | 37.97 | 38.55 | 321,300 | +0.31(+0.81%) |
Apr 27, 2006 | 37.94 | 38.27 | 37.44 | 38.24 | 545,890 | +0.18(+0.47%) |
Apr 26, 2006 | 37.86 | 39.20 | 37.51 | 38.06 | 580,798 | +0.46(+1.22%) |
Apr 25, 2006 | 37.00 | 38.10 | 36.63 | 37.60 | 742,312 | +0.75(+2.04%) |
Apr 24, 2006 | 36.96 | 37.06 | 36.62 | 36.85 | 324,539 | -0.04(-0.11%) |
Apr 21, 2006 | 38.00 | 38.07 | 36.85 | 36.89 | 608,340 | -1.04(-2.74%) |
Apr 20, 2006 | 37.59 | 38.49 | 37.41 | 37.93 | 881,945 | +0.18(+0.48%) |
Apr 19, 2006 | 37.08 | 38.30 | 36.46 | 37.75 | 866,801 | +1.01(+2.75%) |
Apr 18, 2006 | 37.05 | 37.05 | 36.61 | 36.74 | 867,990 | +0.04(+0.11%) |
Apr 17, 2006 | 36.99 | 37.10 | 36.35 | 36.70 | 770,028 | -0.29(-0.78%) |
Apr 13, 2006 | 37.03 | 37.50 | 36.96 | 36.99 | 2,229,193 | -0.32(-0.86%) |
Apr 12, 2006 | 43.45 | 37.55 | 36.26 | 37.31 | 8,488,313 | -6.14(-14.13%) |
Apr 11, 2006 | 43.64 | 43.69 | 43.38 | 43.45 | 426,583 | +0.05(+0.12%) |
Apr 10, 2006 | 43.58 | 44.17 | 43.21 | 43.40 | 464,519 | +0.13(+0.30%) |
Apr 07, 2006 | 43.47 | 43.65 | 42.89 | 43.27 | 555,909 | -0.26(-0.60%) |
Apr 06, 2006 | 43.70 | 44.25 | 43.36 | 43.53 | 397,516 | -0.17(-0.39%) |
Apr 05, 2006 | 44.00 | 44.12 | 43.40 | 43.70 | 503,484 | -0.22(-0.50%) |
Apr 04, 2006 | 43.89 | 44.45 | 43.53 | 43.92 | 428,994 | +0.20(+0.46%) |