Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.73 | 41.07 | 40.31 | 40.38 | 601,850 | -0.35(-0.87%) |
Mar 29, 2007 | 41.09 | 41.18 | 40.22 | 40.74 | 279,132 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.55 | 40.63 | 165,861 | -0.47(-1.14%) |
Mar 27, 2007 | 41.19 | 41.37 | 41.05 | 41.10 | 190,133 | -0.19(-0.46%) |
Mar 26, 2007 | 41.51 | 41.51 | 40.88 | 41.29 | 176,953 | -0.18(-0.43%) |
Mar 23, 2007 | 41.28 | 41.76 | 41.28 | 41.46 | 193,396 | +0.09(+0.22%) |
Mar 22, 2007 | 41.69 | 41.84 | 41.31 | 41.37 | 279,654 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.44 | 41.63 | 1,302,878 | +1.26(+3.11%) |
Mar 20, 2007 | 40.18 | 40.51 | 40.15 | 40.37 | 339,030 | +0.27(+0.67%) |
Mar 19, 2007 | 39.85 | 40.19 | 39.77 | 40.10 | 88,607 | +0.64(+1.61%) |
Mar 16, 2007 | 39.75 | 39.92 | 39.31 | 39.46 | 850,185 | -0.40(-1.00%) |
Mar 15, 2007 | 39.86 | 40.19 | 39.61 | 39.86 | 128,017 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.55 | 38.24 | 39.51 | 768,429 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.46 | 38.84 | 38.97 | 559,047 | -1.69(-4.15%) |
Mar 12, 2007 | 40.18 | 40.73 | 40.12 | 40.65 | 266,735 | +0.18(+0.45%) |
Mar 09, 2007 | 40.81 | 40.81 | 40.12 | 40.47 | 202,269 | +0.07(+0.17%) |
Mar 08, 2007 | 40.31 | 40.92 | 40.31 | 40.40 | 269,345 | +0.56(+1.40%) |
Mar 07, 2007 | 40.22 | 40.40 | 39.84 | 39.84 | 279,523 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.31 | 718,123 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.93 | 38.93 | 499,932 | -0.85(-2.14%) |
Mar 02, 2007 | 40.34 | 40.76 | 39.78 | 39.78 | 524,205 | -0.93(-2.28%) |
Mar 01, 2007 | 39.68 | 41.04 | 39.49 | 40.71 | 572,815 | -0.16(-0.39%) |
Feb 28, 2007 | 40.70 | 41.06 | 40.18 | 40.87 | 962,282 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.69 | 40.02 | 40.35 | 1,455,037 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.35 | 42.50 | 348,137 | -0.79(-1.82%) |
Feb 23, 2007 | 43.95 | 43.95 | 43.17 | 43.29 | 312,017 | -0.74(-1.67%) |
Feb 22, 2007 | 44.35 | 44.54 | 43.84 | 44.02 | 157,639 | -0.20(-0.45%) |
Feb 21, 2007 | 44.12 | 44.33 | 44.04 | 44.22 | 107,268 | -0.08(-0.19%) |
Feb 20, 2007 | 43.84 | 44.39 | 43.65 | 44.31 | 91,347 | +0.44(+1.00%) |
Feb 16, 2007 | 43.73 | 43.87 | 43.53 | 43.87 | 113,271 | +0.04(+0.09%) |
Feb 15, 2007 | 43.81 | 43.99 | 43.69 | 43.83 | 44,890 | +0.04(+0.09%) |
Feb 14, 2007 | 43.19 | 43.98 | 43.17 | 43.79 | 211,518 | +0.73(+1.71%) |
Feb 13, 2007 | 42.93 | 43.13 | 42.69 | 43.06 | 199,203 | +0.26(+0.61%) |
Feb 12, 2007 | 43.38 | 43.38 | 42.58 | 42.80 | 292,704 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.53 | 43.05 | 43.38 | 509,850 | -0.86(-1.94%) |
Feb 08, 2007 | 43.98 | 44.47 | 43.76 | 44.24 | 335,767 | -0.08(-0.17%) |
Feb 07, 2007 | 43.97 | 44.32 | 43.97 | 44.32 | 51,285 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.12 | 43.83 | 44.01 | 101,004 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.96 | 43.62 | 43.83 | 74,383 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.65 | 43.96 | 108,834 | +0.29(+0.67%) |
Feb 01, 2007 | 43.66 | 43.76 | 43.36 | 43.67 | 245,333 | +0.51(+1.19%) |
Jan 31, 2007 | 42.81 | 43.26 | 42.51 | 43.16 | 261,254 | +0.37(+0.86%) |
Jan 30, 2007 | 42.51 | 42.81 | 42.41 | 42.79 | 423,592 | +0.18(+0.43%) |
Jan 29, 2007 | 43.21 | 43.23 | 42.57 | 42.61 | 336,028 | -0.65(-1.51%) |
Jan 26, 2007 | 43.30 | 43.34 | 42.61 | 43.26 | 224,193 | +0.21(+0.48%) |
Jan 25, 2007 | 44.25 | 44.25 | 42.90 | 43.05 | 398,667 | -1.07(-2.41%) |
Jan 24, 2007 | 43.53 | 44.12 | 43.53 | 44.12 | 277,435 | +0.97(+2.24%) |
Jan 23, 2007 | 43.02 | 43.17 | 42.71 | 43.15 | 104,397 | +0.08(+0.18%) |
Jan 22, 2007 | 43.30 | 43.31 | 42.83 | 43.07 | 286,440 | -0.13(-0.30%) |
Jan 19, 2007 | 43.07 | 43.34 | 42.87 | 43.20 | 107,790 | +0.05(+0.12%) |
Jan 18, 2007 | 43.99 | 44.03 | 42.99 | 43.15 | 256,034 | -0.79(-1.80%) |
Jan 17, 2007 | 43.92 | 44.20 | 43.76 | 43.94 | 173,952 | -0.02(-0.04%) |
Jan 16, 2007 | 44.38 | 44.40 | 43.91 | 43.96 | 201,225 | -0.14(-0.31%) |
Jan 12, 2007 | 43.69 | 44.12 | 43.66 | 44.09 | 306,275 | +0.37(+0.84%) |
Jan 11, 2007 | 43.27 | 43.76 | 43.26 | 43.73 | 493,929 | +0.49(+1.13%) |
Jan 10, 2007 | 42.19 | 43.33 | 42.14 | 43.23 | 147,591 | +0.81(+1.91%) |
Jan 09, 2007 | 42.28 | 42.47 | 42.12 | 42.42 | 87,563 | +0.24(+0.56%) |
Jan 08, 2007 | 41.47 | 42.22 | 41.43 | 42.19 | 100,743 | +0.59(+1.42%) |
Jan 05, 2007 | 41.63 | 41.84 | 41.51 | 41.59 | 100,351 | -0.09(-0.22%) |
Jan 04, 2007 | 41.45 | 41.77 | 41.34 | 41.69 | 55,852 | -0.01(-0.02%) |
Jan 03, 2007 | 41.66 | 41.95 | 41.33 | 41.69 | 239,722 | +0.46(+1.11%) |
Dec 29, 2006 | 41.46 | 41.56 | 41.23 | 41.23 | 9,526 | -0.22(-0.54%) |
Dec 28, 2006 | 41.53 | 41.57 | 41.33 | 41.46 | 29,492 | -0.07(-0.17%) |
Dec 27, 2006 | 41.30 | 41.53 | 41.30 | 41.53 | 39,540 | +0.49(+1.20%) |
Dec 26, 2006 | 40.93 | 41.04 | 40.82 | 41.04 | 37,322 | +0.14(+0.34%) |
Dec 22, 2006 | 41.09 | 41.09 | 40.61 | 40.90 | 66,292 | -0.28(-0.69%) |
Dec 21, 2006 | 41.60 | 41.69 | 41.11 | 41.18 | 55,852 | -0.41(-0.99%) |
Dec 20, 2006 | 41.43 | 41.86 | 41.43 | 41.59 | 49,197 | +0.07(+0.17%) |
Dec 19, 2006 | 41.50 | 41.59 | 41.14 | 41.53 | 454,911 | -0.14(-0.33%) |
Dec 18, 2006 | 41.75 | 42.02 | 41.65 | 41.67 | 42,933 | -0.01(-0.03%) |
Dec 15, 2006 | 41.73 | 41.86 | 41.66 | 41.68 | 95,393 | +0.25(+0.61%) |
Dec 14, 2006 | 41.33 | 41.62 | 41.29 | 41.43 | 48,283 | +0.09(+0.22%) |
Dec 13, 2006 | 41.79 | 41.79 | 41.24 | 41.33 | 24,272 | -0.31(-0.74%) |
Dec 12, 2006 | 41.80 | 42.02 | 41.45 | 41.64 | 160,380 | -0.28(-0.68%) |
Dec 11, 2006 | 42.09 | 42.28 | 41.82 | 41.92 | 124,363 | -0.03(-0.07%) |
Dec 08, 2006 | 41.58 | 42.03 | 41.58 | 41.96 | 46,587 | +0.42(+1.01%) |
Dec 07, 2006 | 42.10 | 42.25 | 41.52 | 41.53 | 49,588 | -0.44(-1.04%) |
Dec 06, 2006 | 41.61 | 42.02 | 41.61 | 41.97 | 71,251 | +0.31(+0.74%) |
Dec 05, 2006 | 41.43 | 41.81 | 41.33 | 41.66 | 32,754 | +0.35(+0.85%) |
Dec 04, 2006 | 40.47 | 41.32 | 40.47 | 41.31 | 85,344 | +0.94(+2.33%) |
Dec 01, 2006 | 40.22 | 40.98 | 39.99 | 40.37 | 140,153 | -0.55(-1.35%) |
Nov 30, 2006 | 41.17 | 41.20 | 40.68 | 40.92 | 90,956 | -0.18(-0.45%) |
Nov 29, 2006 | 41.59 | 41.67 | 40.65 | 41.10 | 116,533 | -0.18(-0.45%) |
Nov 28, 2006 | 40.87 | 41.38 | 40.57 | 41.29 | 35,886 | +0.24(+0.58%) |
Nov 27, 2006 | 42.44 | 42.48 | 41.00 | 41.05 | 146,939 | -1.61(-3.77%) |
Nov 24, 2006 | 42.28 | 42.80 | 42.19 | 42.66 | 54,417 | -0.09(-0.22%) |
Nov 22, 2006 | 42.79 | 42.79 | 42.48 | 42.75 | 123,841 | +0.42(+1.00%) |
Nov 21, 2006 | 41.80 | 42.33 | 41.80 | 42.33 | 43,846 | +0.66(+1.58%) |
Nov 20, 2006 | 41.49 | 41.79 | 41.42 | 41.67 | 107,920 | +0.31(+0.74%) |
Nov 17, 2006 | 41.17 | 41.52 | 41.04 | 41.37 | 43,977 | +0.09(+0.22%) |
Nov 16, 2006 | 41.40 | 41.43 | 41.20 | 41.27 | 69,163 | +0.16(+0.39%) |
Nov 15, 2006 | 40.62 | 41.20 | 40.61 | 41.11 | 138,456 | +0.34(+0.83%) |
Nov 14, 2006 | 40.28 | 40.79 | 39.82 | 40.77 | 71,120 | +0.67(+1.68%) |
Nov 13, 2006 | 39.91 | 40.29 | 39.91 | 40.10 | 32,363 | +0.28(+0.71%) |
Nov 10, 2006 | 39.50 | 39.85 | 39.41 | 39.82 | 16,573 | +0.63(+1.60%) |
Nov 09, 2006 | 39.94 | 40.01 | 39.13 | 39.19 | 60,941 | -0.83(-2.07%) |
Nov 08, 2006 | 39.81 | 40.12 | 39.79 | 40.02 | 26,360 | -0.12(-0.31%) |
Nov 07, 2006 | 40.12 | 40.40 | 40.07 | 40.14 | 33,798 | +0.03(+0.08%) |
Nov 06, 2006 | 39.31 | 40.19 | 39.31 | 40.11 | 98,133 | +0.98(+2.51%) |
Nov 03, 2006 | 39.27 | 39.30 | 38.82 | 39.13 | 123,319 | -0.02(-0.06%) |
Nov 02, 2006 | 38.86 | 39.31 | 38.59 | 39.15 | 304,448 | +0.11(+0.27%) |
Nov 01, 2006 | 40.12 | 40.24 | 39.04 | 39.04 | 75,296 | -0.87(-2.17%) |
Oct 31, 2006 | 40.11 | 40.12 | 39.87 | 39.91 | 54,025 | -0.02(-0.06%) |
Oct 30, 2006 | 39.63 | 40.10 | 39.59 | 39.93 | 29,883 | +0.18(+0.46%) |
Oct 27, 2006 | 40.11 | 40.23 | 39.73 | 39.75 | 296,096 | -0.44(-1.11%) |
Oct 26, 2006 | 39.85 | 40.20 | 39.56 | 40.19 | 276,130 | +0.42(+1.06%) |
Oct 25, 2006 | 39.85 | 39.97 | 39.53 | 39.77 | 101,004 | +0.02(+0.04%) |
Oct 24, 2006 | 39.41 | 39.76 | 39.40 | 39.76 | 16,051 | +0.21(+0.54%) |
Oct 23, 2006 | 39.00 | 39.55 | 39.00 | 39.54 | 93,957 | +0.44(+1.14%) |
Oct 20, 2006 | 39.13 | 39.17 | 39.05 | 39.10 | 87,693 | +0.05(+0.14%) |
Oct 19, 2006 | 39.28 | 39.28 | 38.95 | 39.04 | 300,011 | -0.30(-0.76%) |
Oct 18, 2006 | 39.50 | 39.65 | 39.19 | 39.34 | 53,634 | +0.17(+0.43%) |
Oct 17, 2006 | 39.45 | 39.45 | 38.97 | 39.17 | 73,469 | -0.03(-0.08%) |
Oct 16, 2006 | 39.31 | 39.42 | 39.17 | 39.20 | 45,673 | -0.15(-0.37%) |
Oct 13, 2006 | 39.27 | 39.48 | 39.23 | 39.35 | 57,940 | +0.09(+0.23%) |
Oct 12, 2006 | 38.92 | 39.34 | 38.92 | 39.26 | 114,054 | +0.51(+1.33%) |
Oct 11, 2006 | 38.87 | 38.90 | 38.49 | 38.74 | 92,000 | -0.96(-2.41%) |
Oct 10, 2006 | 39.75 | 40.04 | 39.42 | 39.70 | 291,921 | +0.07(+0.17%) |
Oct 09, 2006 | 39.23 | 39.69 | 39.20 | 39.63 | 68,641 | +0.34(+0.86%) |
Oct 06, 2006 | 39.10 | 39.36 | 39.02 | 39.30 | 36,147 | -0.11(-0.27%) |
Oct 05, 2006 | 38.94 | 39.44 | 38.93 | 39.40 | 194,048 | +0.38(+0.98%) |
Oct 04, 2006 | 38.07 | 39.03 | 37.93 | 39.02 | 117,838 | +0.87(+2.27%) |
Oct 03, 2006 | 37.60 | 38.22 | 37.60 | 38.15 | 44,368 | +0.51(+1.34%) |
Oct 02, 2006 | 37.68 | 37.82 | 37.48 | 37.65 | 88,737 | -0.18(-0.49%) |
Sep 29, 2006 | 37.95 | 38.08 | 37.83 | 37.83 | 49,588 | +0.01(+0.02%) |
Sep 28, 2006 | 37.87 | 37.88 | 37.47 | 37.82 | 67,336 | +0.07(+0.18%) |
Sep 27, 2006 | 37.88 | 38.02 | 37.60 | 37.76 | 13,310 | -0.31(-0.83%) |
Sep 26, 2006 | 37.56 | 38.09 | 37.53 | 38.07 | 47,892 | +0.44(+1.16%) |
Sep 25, 2006 | 37.67 | 37.76 | 37.28 | 37.63 | 24,794 | +0.33(+0.88%) |
Sep 22, 2006 | 37.13 | 37.36 | 37.01 | 37.30 | 14,746 | -0.04(-0.10%) |
Sep 21, 2006 | 37.50 | 37.80 | 37.14 | 37.34 | 33,015 | -0.09(-0.25%) |
Sep 20, 2006 | 37.33 | 37.71 | 37.23 | 37.43 | 86,258 | +0.42(+1.14%) |
Sep 19, 2006 | 37.23 | 37.36 | 36.82 | 37.01 | 45,412 | -0.31(-0.82%) |
Sep 18, 2006 | 37.30 | 37.41 | 37.07 | 37.32 | 27,795 | +0.12(+0.33%) |
Sep 15, 2006 | 36.94 | 37.26 | 36.91 | 37.20 | 70,207 | +0.64(+1.76%) |
Sep 14, 2006 | 36.21 | 36.60 | 36.02 | 36.55 | 55,330 | +0.25(+0.68%) |
Sep 13, 2006 | 35.66 | 36.56 | 35.66 | 36.31 | 81,951 | +0.78(+2.19%) |
Sep 12, 2006 | 34.84 | 35.63 | 34.84 | 35.53 | 30,275 | +1.00(+2.89%) |
Sep 11, 2006 | 34.52 | 34.70 | 34.33 | 34.53 | 36,408 | -0.15(-0.42%) |
Sep 08, 2006 | 34.33 | 34.72 | 34.30 | 34.68 | 4,697 | +0.26(+0.76%) |
Sep 07, 2006 | 34.64 | 34.71 | 34.41 | 34.41 | 32,754 | -0.36(-1.04%) |
Sep 06, 2006 | 34.94 | 34.98 | 34.77 | 34.77 | 77,384 | -0.39(-1.11%) |
Sep 05, 2006 | 34.89 | 35.20 | 34.84 | 35.17 | 48,153 | +0.41(+1.17%) |
Sep 01, 2006 | 34.65 | 34.76 | 34.44 | 34.76 | 115,881 | +0.13(+0.38%) |
Aug 31, 2006 | 34.44 | 34.71 | 34.44 | 34.63 | 15,268 | +0.25(+0.71%) |
Aug 30, 2006 | 34.19 | 34.45 | 34.09 | 34.38 | 17,095 | +0.32(+0.94%) |
Aug 29, 2006 | 34.27 | 34.27 | 33.67 | 34.06 | 56,896 | -0.21(-0.60%) |
Aug 28, 2006 | 34.18 | 34.41 | 34.04 | 34.27 | 160,902 | -0.02(-0.07%) |
Aug 25, 2006 | 34.31 | 34.44 | 34.18 | 34.29 | 15,398 | -0.15(-0.44%) |
Aug 24, 2006 | 34.87 | 34.87 | 34.37 | 34.45 | 51,676 | -0.38(-1.08%) |
Aug 23, 2006 | 35.17 | 35.17 | 34.81 | 34.82 | 16,442 | -0.31(-0.87%) |
Aug 22, 2006 | 35.33 | 35.46 | 35.02 | 35.13 | 20,096 | -0.02(-0.04%) |
Aug 21, 2006 | 35.30 | 35.30 | 35.04 | 35.14 | 20,357 | -0.41(-1.16%) |
Aug 18, 2006 | 35.69 | 35.69 | 35.27 | 35.56 | 73,991 | -0.11(-0.32%) |
Aug 17, 2006 | 35.16 | 35.86 | 35.16 | 35.67 | 143,415 | +0.43(+1.22%) |
Aug 16, 2006 | 35.02 | 35.35 | 35.00 | 35.24 | 39,540 | +0.45(+1.30%) |
Aug 15, 2006 | 34.43 | 34.84 | 34.42 | 34.79 | 90,956 | +0.87(+2.58%) |
Aug 14, 2006 | 34.31 | 34.39 | 33.81 | 33.92 | 62,507 | -0.11(-0.32%) |
Aug 11, 2006 | 34.34 | 34.36 | 33.91 | 34.02 | 4,306 | -0.30(-0.87%) |
Aug 10, 2006 | 33.91 | 34.35 | 33.91 | 34.32 | 3,392 | +0.28(+0.83%) |
Aug 09, 2006 | 34.91 | 34.91 | 34.04 | 34.04 | 33,668 | -0.49(-1.42%) |
Aug 08, 2006 | 34.91 | 35.18 | 34.45 | 34.53 | 19,313 | -0.33(-0.95%) |
Aug 07, 2006 | 34.99 | 35.01 | 34.76 | 34.86 | 31,841 | -0.26(-0.74%) |
Aug 04, 2006 | 35.31 | 35.64 | 34.96 | 35.12 | 75,688 | +0.40(+1.15%) |
Aug 03, 2006 | 34.20 | 34.88 | 34.18 | 34.72 | 10,178 | +0.24(+0.69%) |
Aug 02, 2006 | 34.44 | 34.54 | 34.29 | 34.48 | 13,049 | +0.25(+0.72%) |
Aug 01, 2006 | 34.48 | 34.48 | 34.15 | 34.24 | 3,262 | -0.57(-1.65%) |
Jul 31, 2006 | 34.56 | 34.86 | 34.48 | 34.81 | 19,704 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,144 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.32 | 33.91 | 34.02 | 46,717 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.98 | 33.72 | 33.82 | 8,612 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,505 | +0.04(+0.11%) |
Jul 24, 2006 | 33.52 | 34.05 | 33.52 | 33.99 | 42,280 | +0.92(+2.78%) |
Jul 21, 2006 | 33.56 | 33.56 | 32.78 | 33.07 | 155,682 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.58 | 33.58 | 157,117 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.99 | 32.68 | 33.92 | 133,498 | +1.42(+4.36%) |
Jul 18, 2006 | 32.57 | 32.77 | 32.12 | 32.50 | 83,517 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.64 | 32.18 | 32.51 | 18,008 | +0.05(+0.14%) |
Jul 14, 2006 | 32.77 | 32.78 | 32.15 | 32.46 | 205,793 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.76 | 32.76 | 104,788 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,424 | -0.67(-1.97%) |
Jul 11, 2006 | 34.01 | 34.28 | 33.64 | 34.27 | 50,893 | +0.07(+0.20%) |
Jul 10, 2006 | 34.48 | 34.52 | 34.05 | 34.20 | 134,672 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.27 | 34.28 | 382,485 | -0.88(-2.51%) |
Jul 06, 2006 | 35.29 | 35.47 | 35.06 | 35.17 | 423,461 | +0.05(+0.15%) |
Jul 05, 2006 | 35.25 | 35.25 | 34.79 | 35.11 | 132,193 | -0.49(-1.38%) |
Jul 03, 2006 | 35.06 | 35.63 | 35.06 | 35.60 | 65,248 | +0.74(+2.11%) |
Jun 30, 2006 | 34.89 | 34.93 | 34.48 | 34.87 | 40,845 | +0.16(+0.46%) |
Jun 29, 2006 | 33.58 | 34.74 | 33.56 | 34.71 | 275,478 | +1.48(+4.45%) |
Jun 28, 2006 | 33.45 | 33.45 | 32.80 | 33.23 | 47,631 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.23 | 33.25 | 110,269 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.11 | 33.76 | 34.11 | 15,398 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.84 | 33.46 | 33.79 | 7,177 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.69 | 33.36 | 33.62 | 16,181 | -0.17(-0.50%) |
Jun 21, 2006 | 33.20 | 33.88 | 33.18 | 33.79 | 79,863 | +1.07(+3.28%) |
Jun 20, 2006 | 32.70 | 33.08 | 32.58 | 32.71 | 111,835 | +0.06(+0.19%) |
Jun 19, 2006 | 33.00 | 33.00 | 32.48 | 32.65 | 97,481 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.61 | 32.91 | 98,916 | -0.12(-0.37%) |
Jun 15, 2006 | 32.17 | 33.14 | 32.16 | 33.04 | 37,713 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.68 | 31.25 | 31.44 | 235,937 | +0.02(+0.07%) |
Jun 13, 2006 | 32.81 | 33.09 | 31.23 | 31.42 | 226,672 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,535 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.77 | 34.22 | 34.41 | 47,761 | +0.20(+0.58%) |
Jun 08, 2006 | 34.21 | 34.22 | 33.04 | 34.22 | 378,570 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.41 | 754,792 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.58 | 34.03 | 34.27 | 932,137 | -0.40(-1.15%) |
Jun 05, 2006 | 35.58 | 35.76 | 34.64 | 34.67 | 198,746 | -1.07(-3.00%) |
Jun 02, 2006 | 36.25 | 36.35 | 35.59 | 35.74 | 1,707,809 | +0.15(+0.43%) |
Jun 01, 2006 | 35.10 | 35.59 | 34.93 | 35.59 | 1,998,947 | +0.54(+1.55%) |
May 31, 2006 | 34.69 | 35.04 | 34.69 | 35.04 | 84,692 | +0.55(+1.60%) |
May 30, 2006 | 35.32 | 35.32 | 34.49 | 34.49 | 355,733 | -1.05(-2.95%) |
May 26, 2006 | 35.50 | 35.59 | 35.10 | 35.54 | 29,492 | +0.65(+1.87%) |
May 25, 2006 | 34.54 | 34.94 | 34.15 | 34.89 | 1,311,099 | +0.90(+2.64%) |
May 24, 2006 | 34.12 | 34.52 | 33.12 | 33.99 | 443,297 | -0.31(-0.89%) |
May 23, 2006 | 34.94 | 35.27 | 34.30 | 34.30 | 652,874 | -0.32(-0.93%) |
May 22, 2006 | 35.01 | 35.06 | 34.05 | 34.62 | 1,076,597 | -0.93(-2.63%) |
May 19, 2006 | 35.21 | 35.68 | 35.02 | 35.56 | 1,114,832 | +0.49(+1.40%) |
May 18, 2006 | 35.82 | 35.82 | 35.07 | 35.07 | 1,231,496 | -0.34(-0.97%) |
May 17, 2006 | 36.21 | 36.21 | 35.24 | 35.41 | 405,192 | -1.31(-3.57%) |
May 16, 2006 | 36.78 | 36.83 | 36.72 | 36.72 | 138,065 | +0.41(+1.12%) |
May 15, 2006 | 37.09 | 37.09 | 36.32 | 36.32 | 92,000 | -1.03(-2.77%) |
May 12, 2006 | 37.81 | 37.93 | 37.33 | 37.35 | 720,472 | -0.65(-1.71%) |
May 11, 2006 | 39.09 | 39.09 | 38.00 | 38.00 | 140,022 | -1.03(-2.63%) |
May 10, 2006 | 39.06 | 39.09 | 38.71 | 39.03 | 43,324 | -0.12(-0.29%) |
May 09, 2006 | 39.17 | 39.22 | 39.05 | 39.14 | 19,704 | +0.02(+0.04%) |