Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 40.85 | 41.52 | 40.83 | 41.16 | 1,342,750 | +0.44(+1.07%) |
Feb 27, 2007 | 41.77 | 41.83 | 40.39 | 40.72 | 2,091,125 | -1.43(-3.40%) |
Feb 26, 2007 | 42.46 | 42.67 | 41.42 | 42.15 | 1,455,246 | -0.25(-0.59%) |
Feb 23, 2007 | 43.23 | 43.23 | 42.36 | 42.40 | 902,376 | -0.90(-2.08%) |
Feb 22, 2007 | 43.63 | 43.65 | 43.12 | 43.30 | 1,003,479 | -0.22(-0.50%) |
Feb 21, 2007 | 43.59 | 43.60 | 43.22 | 43.52 | 710,591 | -0.13(-0.29%) |
Feb 20, 2007 | 43.35 | 43.76 | 42.90 | 43.65 | 995,401 | +0.31(+0.71%) |
Feb 16, 2007 | 43.52 | 43.52 | 42.81 | 43.34 | 1,817,259 | -0.16(-0.38%) |
Feb 15, 2007 | 43.21 | 43.77 | 43.08 | 43.51 | 1,170,248 | +0.35(+0.82%) |
Feb 14, 2007 | 43.35 | 43.59 | 42.94 | 43.15 | 1,221,871 | -0.19(-0.44%) |
Feb 13, 2007 | 42.59 | 43.43 | 42.09 | 43.35 | 2,576,772 | +0.83(+1.95%) |
Feb 12, 2007 | 43.28 | 43.38 | 42.39 | 42.52 | 2,108,592 | -0.78(-1.79%) |
Feb 09, 2007 | 44.01 | 44.17 | 42.49 | 43.29 | 4,180,427 | -0.70(-1.59%) |
Feb 08, 2007 | 44.27 | 44.64 | 43.94 | 43.99 | 1,639,286 | -0.43(-0.98%) |
Feb 07, 2007 | 43.29 | 44.42 | 43.14 | 44.42 | 2,487,462 | +1.06(+2.43%) |
Feb 06, 2007 | 42.95 | 43.37 | 42.88 | 43.37 | 4,123,361 | +0.67(+1.57%) |
Feb 05, 2007 | 42.65 | 42.80 | 42.61 | 42.70 | 918,010 | +0.06(+0.14%) |
Feb 02, 2007 | 42.45 | 42.64 | 42.38 | 42.64 | 1,098,329 | +0.12(+0.28%) |
Feb 01, 2007 | 42.38 | 42.52 | 41.98 | 42.52 | 1,537,400 | +0.12(+0.27%) |
Jan 31, 2007 | 42.09 | 42.54 | 41.87 | 42.40 | 1,149,402 | +0.35(+0.82%) |
Jan 30, 2007 | 41.80 | 42.07 | 41.62 | 42.06 | 809,871 | +0.30(+0.73%) |
Jan 29, 2007 | 41.68 | 41.91 | 41.50 | 41.75 | 4,330,259 | +0.04(+0.10%) |
Jan 26, 2007 | 41.66 | 41.76 | 41.32 | 41.71 | 911,235 | +0.12(+0.29%) |
Jan 25, 2007 | 41.45 | 41.98 | 41.42 | 41.59 | 1,236,956 | +0.33(+0.79%) |
Jan 24, 2007 | 40.73 | 41.27 | 40.68 | 41.27 | 989,148 | +0.63(+1.54%) |
Jan 23, 2007 | 40.50 | 40.88 | 40.50 | 40.64 | 1,193,179 | +0.20(+0.50%) |
Jan 22, 2007 | 40.80 | 40.80 | 40.39 | 40.44 | 655,610 | -0.31(-0.77%) |
Jan 19, 2007 | 40.43 | 40.78 | 40.17 | 40.75 | 727,789 | +0.44(+1.09%) |
Jan 18, 2007 | 40.58 | 40.63 | 40.24 | 40.31 | 508,905 | -0.13(-0.33%) |
Jan 17, 2007 | 40.39 | 40.61 | 40.00 | 40.45 | 1,690,098 | -0.03(-0.09%) |
Jan 16, 2007 | 39.83 | 40.56 | 39.83 | 40.48 | 1,878,755 | +0.71(+1.80%) |
Jan 12, 2007 | 39.76 | 39.93 | 39.67 | 39.77 | 930,257 | +0.09(+0.23%) |
Jan 11, 2007 | 39.14 | 40.26 | 39.14 | 39.67 | 1,637,983 | +0.56(+1.43%) |
Jan 10, 2007 | 38.51 | 39.16 | 38.42 | 39.11 | 1,733,614 | +0.57(+1.48%) |
Jan 09, 2007 | 38.08 | 38.66 | 38.07 | 38.54 | 535,745 | +0.55(+1.43%) |
Jan 08, 2007 | 38.02 | 38.07 | 37.74 | 38.00 | 600,628 | +0.07(+0.19%) |
Jan 05, 2007 | 38.47 | 38.52 | 37.92 | 37.92 | 1,935,822 | -0.69(-1.78%) |
Jan 04, 2007 | 38.69 | 38.69 | 38.40 | 38.61 | 1,551,993 | +0.00(+0.01%) |
Jan 03, 2007 | 38.70 | 38.87 | 37.99 | 38.61 | 1,686,450 | +0.12(+0.30%) |
Dec 29, 2006 | 38.47 | 38.75 | 38.39 | 38.49 | 595,417 | +0.06(+0.15%) |
Dec 28, 2006 | 38.28 | 38.47 | 38.12 | 38.43 | 1,427,958 | +0.21(+0.55%) |
Dec 27, 2006 | 38.00 | 38.26 | 37.94 | 38.22 | 1,275,782 | +0.40(+1.05%) |
Dec 26, 2006 | 37.72 | 38.07 | 37.59 | 37.83 | 925,046 | +0.25(+0.65%) |
Dec 22, 2006 | 37.91 | 37.91 | 37.48 | 37.58 | 1,715,895 | -0.39(-1.02%) |
Dec 21, 2006 | 38.42 | 38.56 | 37.90 | 37.97 | 629,292 | -0.78(-2.00%) |
Dec 20, 2006 | 38.45 | 38.83 | 38.45 | 38.74 | 1,053,771 | +0.33(+0.85%) |
Dec 19, 2006 | 38.68 | 38.68 | 38.04 | 38.42 | 2,092,949 | -0.34(-0.88%) |
Dec 18, 2006 | 39.21 | 39.21 | 38.69 | 38.76 | 491,968 | -0.15(-0.39%) |
Dec 15, 2006 | 39.28 | 39.40 | 38.84 | 38.91 | 1,168,164 | -0.32(-0.81%) |
Dec 14, 2006 | 39.20 | 39.40 | 39.17 | 39.23 | 353,602 | -0.07(-0.17%) |
Dec 13, 2006 | 39.68 | 39.68 | 38.92 | 39.30 | 592,550 | -0.10(-0.26%) |
Dec 12, 2006 | 39.55 | 39.68 | 39.26 | 39.40 | 318,163 | -0.22(-0.55%) |
Dec 11, 2006 | 39.34 | 39.69 | 39.34 | 39.62 | 376,532 | +0.09(+0.23%) |
Dec 08, 2006 | 39.47 | 39.55 | 39.28 | 39.53 | 556,330 | +0.09(+0.23%) |
Dec 07, 2006 | 39.69 | 39.72 | 39.32 | 39.44 | 829,154 | -0.16(-0.41%) |
Dec 06, 2006 | 39.78 | 39.78 | 39.20 | 39.60 | 970,907 | -0.19(-0.48%) |
Dec 05, 2006 | 40.24 | 40.24 | 39.77 | 39.79 | 424,739 | -0.31(-0.78%) |
Dec 04, 2006 | 39.62 | 40.26 | 39.62 | 40.10 | 585,775 | +0.42(+1.06%) |
Dec 01, 2006 | 39.69 | 39.93 | 39.39 | 39.68 | 697,823 | -0.08(-0.21%) |
Nov 30, 2006 | 39.43 | 39.85 | 39.26 | 39.77 | 667,857 | +0.54(+1.37%) |
Nov 29, 2006 | 38.82 | 39.36 | 38.82 | 39.23 | 2,139,332 | +0.53(+1.37%) |
Nov 28, 2006 | 38.65 | 38.79 | 38.30 | 38.70 | 741,339 | +0.05(+0.12%) |
Nov 27, 2006 | 39.66 | 39.72 | 38.65 | 38.65 | 2,237,569 | -1.10(-2.77%) |
Nov 24, 2006 | 39.43 | 39.77 | 39.42 | 39.75 | 301,747 | +0.21(+0.54%) |
Nov 22, 2006 | 39.53 | 39.71 | 39.28 | 39.54 | 584,994 | +0.14(+0.36%) |
Nov 21, 2006 | 38.61 | 39.44 | 38.61 | 39.40 | 1,639,807 | +0.76(+1.97%) |
Nov 20, 2006 | 37.61 | 39.04 | 37.61 | 38.64 | 2,493,716 | +1.44(+3.86%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.12 | 37.20 | 461,480 | -0.10(-0.28%) |
Nov 16, 2006 | 37.23 | 37.36 | 37.11 | 37.31 | 766,615 | +0.25(+0.67%) |
Nov 15, 2006 | 37.11 | 37.15 | 36.89 | 37.06 | 1,081,131 | +0.02(+0.06%) |
Nov 14, 2006 | 36.63 | 37.06 | 36.61 | 37.03 | 743,163 | +0.50(+1.38%) |
Nov 13, 2006 | 36.40 | 36.61 | 36.33 | 36.53 | 753,065 | +0.04(+0.12%) |
Nov 10, 2006 | 36.25 | 36.50 | 36.19 | 36.49 | 606,100 | +0.16(+0.43%) |
Nov 09, 2006 | 36.27 | 36.42 | 36.02 | 36.33 | 567,796 | +0.14(+0.38%) |
Nov 08, 2006 | 36.07 | 36.29 | 35.70 | 36.19 | 1,429,522 | +0.08(+0.23%) |
Nov 07, 2006 | 36.34 | 36.44 | 36.09 | 36.11 | 941,462 | -0.39(-1.06%) |
Nov 06, 2006 | 36.22 | 36.59 | 36.19 | 36.50 | 1,732,312 | +0.39(+1.08%) |
Nov 03, 2006 | 36.55 | 36.76 | 35.84 | 36.10 | 1,955,886 | -0.48(-1.31%) |
Nov 02, 2006 | 37.28 | 37.29 | 36.40 | 36.58 | 2,871,030 | -0.72(-1.94%) |
Nov 01, 2006 | 37.55 | 37.70 | 37.28 | 37.31 | 362,461 | -0.24(-0.65%) |
Oct 31, 2006 | 37.59 | 37.69 | 37.33 | 37.55 | 249,632 | +0.04(+0.10%) |
Oct 30, 2006 | 37.28 | 37.56 | 37.12 | 37.51 | 377,054 | +0.18(+0.49%) |
Oct 27, 2006 | 37.61 | 37.61 | 37.21 | 37.33 | 804,920 | -0.18(-0.47%) |
Oct 26, 2006 | 37.26 | 37.51 | 37.15 | 37.51 | 1,275,000 | +0.36(+0.98%) |
Oct 25, 2006 | 37.10 | 37.21 | 36.90 | 37.14 | 1,259,105 | +0.19(+0.51%) |
Oct 24, 2006 | 37.13 | 37.13 | 36.83 | 36.95 | 577,958 | -0.13(-0.34%) |
Oct 23, 2006 | 36.79 | 37.13 | 36.63 | 37.08 | 839,316 | +0.20(+0.55%) |
Oct 20, 2006 | 36.90 | 36.93 | 36.62 | 36.88 | 327,805 | -0.07(-0.19%) |
Oct 19, 2006 | 37.04 | 37.09 | 36.79 | 36.95 | 711,894 | -0.05(-0.12%) |
Oct 18, 2006 | 36.76 | 37.06 | 36.76 | 36.99 | 1,097,808 | +0.21(+0.56%) |
Oct 17, 2006 | 36.88 | 36.93 | 36.65 | 36.78 | 517,244 | -0.16(-0.43%) |
Oct 16, 2006 | 36.84 | 36.94 | 36.77 | 36.94 | 568,838 | +0.16(+0.44%) |
Oct 13, 2006 | 36.36 | 36.83 | 36.36 | 36.78 | 753,326 | +0.38(+1.03%) |
Oct 12, 2006 | 36.22 | 36.40 | 36.06 | 36.40 | 405,717 | +0.31(+0.86%) |
Oct 11, 2006 | 36.26 | 36.38 | 35.92 | 36.09 | 607,403 | -0.14(-0.38%) |
Oct 10, 2006 | 36.23 | 36.49 | 35.82 | 36.23 | 447,670 | -0.03(-0.08%) |
Oct 09, 2006 | 36.00 | 36.27 | 35.65 | 36.26 | 428,387 | +0.26(+0.72%) |
Oct 06, 2006 | 36.21 | 36.21 | 35.89 | 36.00 | 661,864 | -0.19(-0.53%) |
Oct 05, 2006 | 36.04 | 36.32 | 36.04 | 36.19 | 883,354 | +0.20(+0.54%) |
Oct 04, 2006 | 35.71 | 36.04 | 35.71 | 36.00 | 661,342 | +0.39(+1.09%) |
Oct 03, 2006 | 35.30 | 35.72 | 35.28 | 35.61 | 456,529 | +0.41(+1.16%) |
Oct 02, 2006 | 35.21 | 35.49 | 34.90 | 35.20 | 425,521 | -0.03(-0.08%) |
Sep 29, 2006 | 35.13 | 35.39 | 35.13 | 35.23 | 565,971 | +0.01(+0.02%) |
Sep 28, 2006 | 35.41 | 35.41 | 35.04 | 35.22 | 334,840 | -0.14(-0.40%) |
Sep 27, 2006 | 34.92 | 35.36 | 34.83 | 35.36 | 627,468 | +0.06(+0.16%) |
Sep 26, 2006 | 35.25 | 35.37 | 35.15 | 35.31 | 583,951 | -0.04(-0.11%) |
Sep 25, 2006 | 35.50 | 35.50 | 35.05 | 35.34 | 302,008 | -0.02(-0.07%) |
Sep 22, 2006 | 35.15 | 35.41 | 34.96 | 35.37 | 590,987 | +0.18(+0.51%) |
Sep 21, 2006 | 35.58 | 35.62 | 34.98 | 35.19 | 693,133 | -0.37(-1.04%) |
Sep 20, 2006 | 35.85 | 35.97 | 35.50 | 35.56 | 753,065 | -0.23(-0.63%) |
Sep 19, 2006 | 35.46 | 35.78 | 35.41 | 35.78 | 606,100 | +0.35(+0.97%) |
Sep 18, 2006 | 35.51 | 35.65 | 35.38 | 35.44 | 378,617 | -0.29(-0.82%) |
Sep 15, 2006 | 35.67 | 35.77 | 35.63 | 35.73 | 452,100 | +0.24(+0.68%) |
Sep 14, 2006 | 35.59 | 35.59 | 35.27 | 35.49 | 337,967 | -0.18(-0.52%) |
Sep 13, 2006 | 35.39 | 35.81 | 35.35 | 35.67 | 724,923 | +0.19(+0.53%) |
Sep 12, 2006 | 35.04 | 35.48 | 34.83 | 35.48 | 811,174 | +0.44(+1.25%) |
Sep 11, 2006 | 34.76 | 35.05 | 34.54 | 35.05 | 319,987 | +0.24(+0.69%) |
Sep 08, 2006 | 34.57 | 34.88 | 34.25 | 34.80 | 512,293 | +0.33(+0.95%) |
Sep 07, 2006 | 34.58 | 34.69 | 34.40 | 34.48 | 717,627 | -0.23(-0.65%) |
Sep 06, 2006 | 34.85 | 34.87 | 34.66 | 34.70 | 425,521 | -0.14(-0.40%) |
Sep 05, 2006 | 34.52 | 34.84 | 34.52 | 34.84 | 690,266 | +0.34(+0.98%) |
Sep 01, 2006 | 34.78 | 34.78 | 34.47 | 34.50 | 342,918 | -0.23(-0.67%) |
Aug 31, 2006 | 34.70 | 34.84 | 34.63 | 34.74 | 725,705 | +0.08(+0.24%) |
Aug 30, 2006 | 34.50 | 34.71 | 34.44 | 34.65 | 471,122 | +0.22(+0.64%) |
Aug 29, 2006 | 34.52 | 34.53 | 34.21 | 34.44 | 405,717 | -0.01(-0.02%) |
Aug 28, 2006 | 34.16 | 34.49 | 33.99 | 34.44 | 678,019 | +0.32(+0.93%) |
Aug 25, 2006 | 34.16 | 34.21 | 34.04 | 34.12 | 332,756 | +0.02(+0.07%) |
Aug 24, 2006 | 33.94 | 34.14 | 33.89 | 34.10 | 589,163 | +0.07(+0.20%) |
Aug 23, 2006 | 34.25 | 34.27 | 33.86 | 34.03 | 367,673 | -0.17(-0.49%) |
Aug 22, 2006 | 33.88 | 34.25 | 33.84 | 34.20 | 984,457 | +0.26(+0.77%) |
Aug 21, 2006 | 33.71 | 33.98 | 33.66 | 33.94 | 307,219 | +0.24(+0.72%) |
Aug 18, 2006 | 33.75 | 33.75 | 33.52 | 33.70 | 588,902 | +0.01(+0.02%) |
Aug 17, 2006 | 33.64 | 33.73 | 33.49 | 33.69 | 558,154 | +0.07(+0.22%) |
Aug 16, 2006 | 33.69 | 33.69 | 33.56 | 33.62 | 712,415 | +0.03(+0.10%) |
Aug 15, 2006 | 33.35 | 33.62 | 33.35 | 33.58 | 981,070 | +0.43(+1.28%) |
Aug 14, 2006 | 33.03 | 33.46 | 33.03 | 33.16 | 568,317 | +0.31(+0.95%) |
Aug 11, 2006 | 33.08 | 33.08 | 32.70 | 32.85 | 363,504 | -0.23(-0.70%) |
Aug 10, 2006 | 33.10 | 33.13 | 32.71 | 33.08 | 409,365 | -0.10(-0.29%) |
Aug 09, 2006 | 33.30 | 33.40 | 33.05 | 33.17 | 226,440 | -0.06(-0.17%) |
Aug 08, 2006 | 33.77 | 33.79 | 33.17 | 33.23 | 847,133 | -0.59(-1.76%) |
Aug 07, 2006 | 34.08 | 34.08 | 33.73 | 33.83 | 544,865 | -0.43(-1.27%) |
Aug 04, 2006 | 33.77 | 34.26 | 33.71 | 34.26 | 667,857 | +0.65(+1.93%) |
Aug 03, 2006 | 33.12 | 33.64 | 33.12 | 33.61 | 430,211 | +0.33(+0.99%) |
Aug 02, 2006 | 33.41 | 33.53 | 33.27 | 33.28 | 362,982 | -0.18(-0.55%) |
Aug 01, 2006 | 33.39 | 33.52 | 33.10 | 33.46 | 712,937 | -0.08(-0.24%) |
Jul 31, 2006 | 33.70 | 33.70 | 33.41 | 33.54 | 667,075 | -0.15(-0.45%) |
Jul 28, 2006 | 33.44 | 33.73 | 33.44 | 33.70 | 1,079,307 | +0.51(+1.54%) |
Jul 27, 2006 | 33.39 | 33.57 | 33.18 | 33.18 | 892,213 | -0.07(-0.22%) |
Jul 26, 2006 | 33.21 | 33.29 | 33.07 | 33.26 | 768,439 | +0.19(+0.58%) |
Jul 25, 2006 | 33.00 | 33.14 | 32.85 | 33.07 | 774,172 | +0.15(+0.47%) |
Jul 24, 2006 | 32.32 | 32.92 | 32.32 | 32.91 | 742,382 | +0.55(+1.71%) |
Jul 21, 2006 | 32.91 | 32.93 | 32.32 | 32.36 | 1,254,675 | -0.61(-1.84%) |
Jul 20, 2006 | 33.27 | 33.27 | 32.93 | 32.97 | 427,605 | -0.21(-0.65%) |
Jul 19, 2006 | 32.50 | 33.19 | 32.50 | 33.18 | 540,696 | +0.69(+2.11%) |
Jul 18, 2006 | 32.27 | 32.56 | 32.12 | 32.49 | 907,066 | +0.33(+1.04%) |
Jul 17, 2006 | 32.14 | 32.30 | 32.08 | 32.16 | 883,614 | -0.07(-0.21%) |
Jul 14, 2006 | 32.62 | 32.62 | 32.21 | 32.23 | 551,119 | -0.48(-1.47%) |
Jul 13, 2006 | 33.10 | 33.14 | 32.62 | 32.71 | 407,020 | -0.46(-1.39%) |
Jul 12, 2006 | 33.11 | 33.17 | 32.93 | 33.17 | 833,323 | +0.23(+0.70%) |
Jul 11, 2006 | 33.04 | 33.04 | 32.75 | 32.94 | 350,735 | -0.02(-0.05%) |
Jul 10, 2006 | 32.64 | 32.95 | 32.64 | 32.95 | 445,585 | +0.34(+1.05%) |
Jul 07, 2006 | 32.72 | 32.91 | 32.50 | 32.61 | 587,860 | -0.12(-0.36%) |
Jul 06, 2006 | 32.62 | 32.77 | 32.50 | 32.73 | 1,025,889 | +0.05(+0.14%) |
Jul 05, 2006 | 32.41 | 32.77 | 32.19 | 32.69 | 673,590 | +0.08(+0.25%) |
Jul 03, 2006 | 32.28 | 32.66 | 32.23 | 32.60 | 353,341 | +0.44(+1.36%) |
Jun 30, 2006 | 31.91 | 32.33 | 31.82 | 32.17 | 630,855 | +0.33(+1.04%) |
Jun 29, 2006 | 31.24 | 31.85 | 31.24 | 31.84 | 503,954 | +0.63(+2.03%) |
Jun 28, 2006 | 31.14 | 31.27 | 31.08 | 31.20 | 224,095 | +0.12(+0.38%) |
Jun 27, 2006 | 31.08 | 31.22 | 30.99 | 31.08 | 422,394 | -0.01(-0.04%) |
Jun 26, 2006 | 30.95 | 31.12 | 30.87 | 31.10 | 198,298 | +0.23(+0.75%) |
Jun 23, 2006 | 30.97 | 30.97 | 30.72 | 30.87 | 279,859 | -0.45(-1.45%) |
Jun 22, 2006 | 31.50 | 31.51 | 31.21 | 31.32 | 271,781 | -0.19(-0.60%) |
Jun 21, 2006 | 31.08 | 31.55 | 31.08 | 31.51 | 550,597 | +0.33(+1.05%) |
Jun 20, 2006 | 31.33 | 31.48 | 31.08 | 31.18 | 450,015 | -0.24(-0.76%) |
Jun 19, 2006 | 31.72 | 31.74 | 31.36 | 31.42 | 309,825 | -0.16(-0.52%) |
Jun 16, 2006 | 31.62 | 31.63 | 31.34 | 31.58 | 493,531 | +0.09(+0.29%) |
Jun 15, 2006 | 31.23 | 31.56 | 31.11 | 31.49 | 430,993 | +0.49(+1.57%) |
Jun 14, 2006 | 31.16 | 31.22 | 30.86 | 31.00 | 591,769 | -0.23(-0.74%) |
Jun 13, 2006 | 31.42 | 31.74 | 31.15 | 31.23 | 717,888 | -0.27(-0.86%) |
Jun 12, 2006 | 31.93 | 31.93 | 31.45 | 31.51 | 434,120 | -0.44(-1.37%) |
Jun 09, 2006 | 31.60 | 31.99 | 31.60 | 31.94 | 361,680 | +0.29(+0.92%) |
Jun 08, 2006 | 31.83 | 31.88 | 31.22 | 31.65 | 1,063,412 | -0.14(-0.43%) |
Jun 07, 2006 | 31.66 | 32.02 | 31.46 | 31.79 | 315,818 | +0.15(+0.46%) |
Jun 06, 2006 | 31.89 | 32.04 | 31.55 | 31.65 | 625,122 | -0.28(-0.89%) |
Jun 05, 2006 | 31.87 | 32.52 | 31.72 | 31.93 | 2,137,247 | +0.17(+0.54%) |
Jun 02, 2006 | 31.77 | 31.94 | 31.52 | 31.76 | 1,204,123 | +0.29(+0.91%) |
Jun 01, 2006 | 30.87 | 31.51 | 30.87 | 31.47 | 1,310,959 | +0.67(+2.18%) |
May 31, 2006 | 30.95 | 31.13 | 30.41 | 30.80 | 447,149 | -0.07(-0.24%) |
May 30, 2006 | 31.14 | 31.15 | 30.87 | 30.87 | 472,685 | -0.27(-0.88%) |
May 26, 2006 | 30.95 | 31.16 | 30.85 | 31.14 | 488,320 | +0.29(+0.95%) |
May 25, 2006 | 30.19 | 30.93 | 30.19 | 30.85 | 888,565 | +0.79(+2.62%) |
May 24, 2006 | 29.93 | 30.37 | 29.80 | 30.06 | 712,155 | +0.00(+0.01%) |
May 23, 2006 | 30.51 | 30.58 | 30.04 | 30.06 | 580,043 | -0.14(-0.47%) |
May 22, 2006 | 30.24 | 30.34 | 29.91 | 30.20 | 1,297,149 | -0.31(-1.03%) |
May 19, 2006 | 30.53 | 30.75 | 30.08 | 30.52 | 1,358,906 | +0.06(+0.20%) |
May 18, 2006 | 30.78 | 31.04 | 30.38 | 30.46 | 1,083,216 | -0.19(-0.61%) |
May 17, 2006 | 31.04 | 31.08 | 30.64 | 30.64 | 523,758 | -0.64(-2.06%) |
May 16, 2006 | 31.47 | 31.58 | 31.29 | 31.29 | 248,589 | -0.14(-0.44%) |
May 15, 2006 | 30.96 | 31.50 | 30.62 | 31.43 | 453,142 | +0.43(+1.40%) |
May 12, 2006 | 31.28 | 31.35 | 30.68 | 30.99 | 1,013,902 | -0.37(-1.17%) |
May 11, 2006 | 32.12 | 32.16 | 31.33 | 31.36 | 893,516 | -0.78(-2.42%) |
May 10, 2006 | 31.97 | 32.27 | 31.91 | 32.14 | 249,632 | +0.13(+0.40%) |
May 09, 2006 | 32.03 | 32.14 | 31.78 | 32.01 | 1,220,279 | +0.00(+0.01%) |
May 08, 2006 | 31.87 | 32.09 | 31.87 | 32.01 | 303,832 | +0.20(+0.63%) |
May 05, 2006 | 31.56 | 32.03 | 31.56 | 31.81 | 655,089 | +0.46(+1.46%) |
May 04, 2006 | 30.91 | 31.61 | 30.91 | 31.35 | 527,406 | +0.50(+1.62%) |
May 03, 2006 | 30.93 | 31.00 | 30.69 | 30.85 | 399,203 | -0.03(-0.11%) |
May 02, 2006 | 31.20 | 31.20 | 30.74 | 30.89 | 654,307 | -0.36(-1.17%) |
May 01, 2006 | 31.66 | 31.86 | 31.21 | 31.25 | 827,590 | -0.45(-1.40%) |
Apr 28, 2006 | 31.62 | 31.94 | 31.56 | 31.70 | 562,063 | +0.06(+0.18%) |
Apr 27, 2006 | 31.30 | 31.81 | 31.09 | 31.64 | 581,085 | +0.31(+0.98%) |
Apr 26, 2006 | 31.49 | 31.60 | 31.25 | 31.33 | 497,961 | -0.14(-0.44%) |
Apr 25, 2006 | 31.70 | 31.76 | 31.40 | 31.47 | 415,098 | -0.24(-0.75%) |
Apr 24, 2006 | 31.81 | 31.92 | 31.61 | 31.71 | 288,197 | -0.19(-0.60%) |
Apr 21, 2006 | 32.01 | 32.05 | 31.82 | 31.90 | 666,293 | +0.07(+0.20%) |
Apr 20, 2006 | 31.85 | 31.92 | 31.47 | 31.84 | 786,419 | +0.07(+0.23%) |
Apr 19, 2006 | 31.35 | 31.84 | 31.28 | 31.76 | 705,119 | +0.32(+1.03%) |
Apr 18, 2006 | 30.59 | 31.53 | 30.55 | 31.44 | 1,397,992 | +0.83(+2.72%) |
Apr 17, 2006 | 30.41 | 30.80 | 30.41 | 30.61 | 597,762 | -0.15(-0.49%) |
Apr 13, 2006 | 31.12 | 31.16 | 30.62 | 30.76 | 745,769 | -0.36(-1.17%) |
Apr 12, 2006 | 31.26 | 31.35 | 31.01 | 31.12 | 529,491 | -0.04(-0.12%) |
Apr 11, 2006 | 31.24 | 31.34 | 31.11 | 31.16 | 1,078,525 | -0.12(-0.37%) |
Apr 10, 2006 | 31.74 | 31.74 | 31.18 | 31.28 | 875,797 | -0.45(-1.40%) |
Apr 07, 2006 | 32.16 | 32.21 | 31.58 | 31.72 | 855,472 | -0.36(-1.14%) |
Apr 06, 2006 | 32.20 | 32.29 | 32.01 | 32.09 | 559,197 | -0.19(-0.58%) |
Apr 05, 2006 | 31.98 | 32.39 | 31.98 | 32.27 | 746,812 | +0.25(+0.78%) |
Apr 04, 2006 | 32.07 | 32.23 | 31.91 | 32.03 | 856,775 | -0.23(-0.71%) |
Apr 03, 2006 | 32.76 | 33.04 | 32.24 | 32.26 | 796,060 | -0.71(-2.15%) |
Mar 31, 2006 | 32.82 | 32.98 | 32.57 | 32.97 | 950,322 | +0.06(+0.18%) |
Mar 30, 2006 | 33.52 | 33.52 | 32.70 | 32.91 | 790,588 | -0.57(-1.70%) |
Mar 29, 2006 | 33.01 | 33.48 | 33.01 | 33.48 | 644,144 | +0.78(+2.39%) |
Mar 28, 2006 | 32.27 | 32.86 | 32.16 | 32.69 | 662,645 | +0.50(+1.54%) |
Mar 27, 2006 | 32.49 | 32.60 | 32.16 | 32.20 | 725,965 | -0.65(-1.99%) |
Mar 24, 2006 | 32.83 | 32.98 | 32.81 | 32.85 | 564,929 | -0.12(-0.35%) |
Mar 23, 2006 | 32.83 | 33.07 | 32.81 | 32.97 | 703,556 | +0.04(+0.12%) |
Mar 22, 2006 | 32.89 | 32.97 | 32.70 | 32.93 | 367,933 | +0.04(+0.12%) |
Mar 21, 2006 | 33.12 | 33.25 | 32.70 | 32.89 | 1,104,844 | -0.44(-1.32%) |
Mar 20, 2006 | 33.87 | 33.92 | 33.13 | 33.33 | 1,042,566 | -0.56(-1.65%) |
Mar 17, 2006 | 33.63 | 33.89 | 33.40 | 33.89 | 683,231 | +0.41(+1.23%) |
Mar 16, 2006 | 33.34 | 33.74 | 33.31 | 33.48 | 700,168 | +0.18(+0.55%) |
Mar 15, 2006 | 32.52 | 33.30 | 32.52 | 33.30 | 658,476 | +0.75(+2.31%) |
Mar 14, 2006 | 32.39 | 32.56 | 32.21 | 32.54 | 873,973 | +0.24(+0.74%) |
Mar 13, 2006 | 32.66 | 32.68 | 32.11 | 32.31 | 714,500 | -0.25(-0.77%) |
Mar 10, 2006 | 32.29 | 32.55 | 32.13 | 32.55 | 556,591 | +0.48(+1.51%) |
Mar 09, 2006 | 31.78 | 32.31 | 31.78 | 32.07 | 424,218 | +0.24(+0.75%) |
Mar 08, 2006 | 31.70 | 31.83 | 31.42 | 31.83 | 536,526 | +0.16(+0.51%) |
Mar 07, 2006 | 32.12 | 32.12 | 31.65 | 31.67 | 310,867 | -0.39(-1.21%) |
Mar 06, 2006 | 31.47 | 32.17 | 31.47 | 32.06 | 817,949 | +0.66(+2.10%) |
Mar 03, 2006 | 31.45 | 31.51 | 31.24 | 31.40 | 444,282 | -0.15(-0.49%) |
Mar 02, 2006 | 31.55 | 31.56 | 31.35 | 31.55 | 966,217 | -0.05(-0.15%) |