Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 31.78 | 32.49 | 31.67 | 32.21 | 10,500 | +0.35(+1.10%) |
Jan 30, 2007 | 31.10 | 32.05 | 31.10 | 31.86 | 9,500 | +0.79(+2.54%) |
Jan 29, 2007 | 31.55 | 31.64 | 31.05 | 31.07 | 8,600 | -0.58(-1.83%) |
Jan 26, 2007 | 31.08 | 31.65 | 30.90 | 31.65 | 11,300 | +0.50(+1.61%) |
Jan 25, 2007 | 31.30 | 31.30 | 30.80 | 31.15 | 10,800 | -0.55(-1.74%) |
Jan 24, 2007 | 31.49 | 31.70 | 31.27 | 31.70 | 7,800 | +0.20(+0.63%) |
Jan 23, 2007 | 31.28 | 31.50 | 30.55 | 31.50 | 11,600 | +0.20(+0.64%) |
Jan 22, 2007 | 31.34 | 31.45 | 31.25 | 31.30 | 10,100 | -0.13(-0.41%) |
Jan 19, 2007 | 31.54 | 31.58 | 30.85 | 31.43 | 9,600 | -0.13(-0.41%) |
Jan 18, 2007 | 32.13 | 32.24 | 31.51 | 31.56 | 10,300 | -0.67(-2.08%) |
Jan 17, 2007 | 32.40 | 32.54 | 32.10 | 32.23 | 5,000 | -0.18(-0.56%) |
Jan 16, 2007 | 33.00 | 33.35 | 32.10 | 32.41 | 14,200 | -0.68(-2.06%) |
Jan 12, 2007 | 31.80 | 33.09 | 31.75 | 33.09 | 8,600 | +1.25(+3.93%) |
Jan 11, 2007 | 31.49 | 31.84 | 31.30 | 31.84 | 10,000 | +0.34(+1.08%) |
Jan 10, 2007 | 31.63 | 31.84 | 31.35 | 31.50 | 7,900 | -0.18(-0.57%) |
Jan 09, 2007 | 31.70 | 31.83 | 31.30 | 31.68 | 9,800 | -0.06(-0.19%) |
Jan 08, 2007 | 32.90 | 32.90 | 31.74 | 31.74 | 7,000 | -1.16(-3.53%) |
Jan 05, 2007 | 33.45 | 33.52 | 32.61 | 32.90 | 9,500 | -0.55(-1.64%) |
Jan 04, 2007 | 32.93 | 33.45 | 32.50 | 33.45 | 7,200 | +0.42(+1.27%) |
Jan 03, 2007 | 33.89 | 33.89 | 32.30 | 33.03 | 49,200 | -0.89(-2.62%) |
Dec 29, 2006 | 33.69 | 33.99 | 33.60 | 33.92 | 15,700 | +0.22(+0.65%) |
Dec 28, 2006 | 33.49 | 33.70 | 33.36 | 33.70 | 7,600 | +0.17(+0.51%) |
Dec 27, 2006 | 33.00 | 33.53 | 32.95 | 33.53 | 12,400 | +0.59(+1.79%) |
Dec 26, 2006 | 32.38 | 32.94 | 32.35 | 32.94 | 5,000 | +0.49(+1.51%) |
Dec 22, 2006 | 32.28 | 32.45 | 32.17 | 32.45 | 4,700 | +0.18(+0.56%) |
Dec 21, 2006 | 32.23 | 32.40 | 32.11 | 32.27 | 6,600 | -0.21(-0.65%) |
Dec 20, 2006 | 32.00 | 32.48 | 31.27 | 32.48 | 13,000 | +0.47(+1.47%) |
Dec 19, 2006 | 32.58 | 32.58 | 32.00 | 32.01 | 12,500 | -0.60(-1.84%) |
Dec 18, 2006 | 33.09 | 33.09 | 32.03 | 32.61 | 15,200 | -0.52(-1.57%) |
Dec 15, 2006 | 33.10 | 33.18 | 32.91 | 33.13 | 19,000 | +0.03(+0.09%) |
Dec 14, 2006 | 32.00 | 33.80 | 32.00 | 33.10 | 55,300 | +0.91(+2.83%) |
Dec 13, 2006 | 30.59 | 32.19 | 30.59 | 32.19 | 53,300 | +1.53(+4.99%) |
Dec 12, 2006 | 30.65 | 30.90 | 30.33 | 30.66 | 53,100 | +0.01(+0.03%) |
Dec 11, 2006 | 30.90 | 30.90 | 30.25 | 30.65 | 15,900 | -0.30(-0.97%) |
Dec 08, 2006 | 30.98 | 30.98 | 30.28 | 30.95 | 39,000 | -0.10(-0.32%) |
Dec 07, 2006 | 30.93 | 31.17 | 30.90 | 31.05 | 39,200 | +0.20(+0.65%) |
Dec 06, 2006 | 31.15 | 31.15 | 30.85 | 30.85 | 7,500 | -0.17(-0.55%) |
Dec 05, 2006 | 31.50 | 31.50 | 30.50 | 31.02 | 36,500 | -0.06(-0.19%) |
Dec 04, 2006 | 31.16 | 31.23 | 30.84 | 31.08 | 22,400 | -0.11(-0.35%) |
Dec 01, 2006 | 31.54 | 31.80 | 31.00 | 31.19 | 21,000 | -0.61(-1.92%) |
Nov 30, 2006 | 31.60 | 31.80 | 31.46 | 31.80 | 8,200 | +0.35(+1.11%) |
Nov 29, 2006 | 31.38 | 31.65 | 31.37 | 31.45 | 8,900 | +0.06(+0.19%) |
Nov 28, 2006 | 31.27 | 31.39 | 31.00 | 31.39 | 5,100 | +0.11(+0.35%) |
Nov 27, 2006 | 31.64 | 31.64 | 31.09 | 31.28 | 7,700 | -0.38(-1.20%) |
Nov 24, 2006 | 31.53 | 31.79 | 31.53 | 31.66 | 3,300 | +0.09(+0.29%) |
Nov 22, 2006 | 31.60 | 31.69 | 31.50 | 31.57 | 4,800 | -0.10(-0.32%) |
Nov 21, 2006 | 31.70 | 31.74 | 31.35 | 31.67 | 5,800 | -0.13(-0.41%) |
Nov 20, 2006 | 31.99 | 32.70 | 31.56 | 31.80 | 13,900 | -0.19(-0.59%) |
Nov 17, 2006 | 31.80 | 32.00 | 31.50 | 31.99 | 20,700 | +0.08(+0.25%) |
Nov 16, 2006 | 32.40 | 32.44 | 31.60 | 31.91 | 8,100 | -0.72(-2.21%) |
Nov 15, 2006 | 30.94 | 32.63 | 30.90 | 32.63 | 20,000 | +1.73(+5.60%) |
Nov 14, 2006 | 30.20 | 30.90 | 29.97 | 30.90 | 14,100 | +0.61(+2.01%) |
Nov 13, 2006 | 29.85 | 30.29 | 29.85 | 30.29 | 9,700 | +0.49(+1.64%) |
Nov 10, 2006 | 29.94 | 29.99 | 29.66 | 29.80 | 7,000 | -0.15(-0.50%) |
Nov 09, 2006 | 29.47 | 29.95 | 29.47 | 29.95 | 15,800 | -0.25(-0.83%) |
Nov 08, 2006 | 29.84 | 30.22 | 29.84 | 30.20 | 5,100 | +0.12(+0.40%) |
Nov 07, 2006 | 29.90 | 30.30 | 29.90 | 30.08 | 6,600 | -0.17(-0.56%) |
Nov 06, 2006 | 30.14 | 30.28 | 30.00 | 30.25 | 8,600 | +0.10(+0.33%) |
Nov 03, 2006 | 30.45 | 30.45 | 30.00 | 30.15 | 10,300 | -0.39(-1.28%) |
Nov 02, 2006 | 30.57 | 30.58 | 30.40 | 30.54 | 10,100 | -0.18(-0.59%) |
Nov 01, 2006 | 30.52 | 30.77 | 29.99 | 30.72 | 17,100 | +0.07(+0.23%) |
Oct 31, 2006 | 30.75 | 30.75 | 30.38 | 30.65 | 7,400 | +0.05(+0.16%) |
Oct 30, 2006 | 30.30 | 30.60 | 30.29 | 30.60 | 5,500 | -0.10(-0.33%) |
Oct 27, 2006 | 30.60 | 30.75 | 30.51 | 30.70 | 8,600 | +0.04(+0.13%) |
Oct 26, 2006 | 30.54 | 30.66 | 30.50 | 30.66 | 8,200 | +0.10(+0.33%) |
Oct 25, 2006 | 30.50 | 30.60 | 30.45 | 30.56 | 4,200 | +0.01(+0.03%) |
Oct 24, 2006 | 30.30 | 30.60 | 30.24 | 30.55 | 4,500 | +0.17(+0.56%) |
Oct 23, 2006 | 30.70 | 30.70 | 30.17 | 30.38 | 6,500 | -0.39(-1.27%) |
Oct 20, 2006 | 30.98 | 30.98 | 30.70 | 30.77 | 6,700 | -0.21(-0.68%) |
Oct 19, 2006 | 30.70 | 30.98 | 30.65 | 30.98 | 6,800 | +0.18(+0.58%) |
Oct 18, 2006 | 31.04 | 31.04 | 30.66 | 30.80 | 8,500 | -0.25(-0.81%) |
Oct 17, 2006 | 30.75 | 31.23 | 30.65 | 31.05 | 14,200 | +0.25(+0.81%) |
Oct 16, 2006 | 30.79 | 30.84 | 30.61 | 30.80 | 13,400 | -0.03(-0.10%) |
Oct 13, 2006 | 30.60 | 30.97 | 30.59 | 30.83 | 5,600 | +0.19(+0.62%) |
Oct 12, 2006 | 30.30 | 30.64 | 30.25 | 30.64 | 12,800 | +0.29(+0.96%) |
Oct 11, 2006 | 30.24 | 30.55 | 30.05 | 30.35 | 12,800 | +0.10(+0.33%) |
Oct 10, 2006 | 29.49 | 30.29 | 29.40 | 30.25 | 6,500 | +0.75(+2.54%) |
Oct 09, 2006 | 29.50 | 29.85 | 29.35 | 29.50 | 10,400 | -0.06(-0.20%) |
Oct 06, 2006 | 30.58 | 30.65 | 29.56 | 29.56 | 5,800 | -1.15(-3.74%) |
Oct 05, 2006 | 29.54 | 30.88 | 29.54 | 30.71 | 11,200 | +1.12(+3.79%) |
Oct 04, 2006 | 29.40 | 29.59 | 29.30 | 29.59 | 15,100 | +0.14(+0.48%) |
Oct 03, 2006 | 29.60 | 29.60 | 29.27 | 29.45 | 8,700 | -0.20(-0.67%) |
Oct 02, 2006 | 29.60 | 29.70 | 29.33 | 29.65 | 12,900 | -0.02(-0.07%) |
Sep 29, 2006 | 29.97 | 29.97 | 29.52 | 29.67 | 9,500 | -0.28(-0.93%) |
Sep 28, 2006 | 30.03 | 30.20 | 29.82 | 29.95 | 38,300 | -0.05(-0.17%) |
Sep 27, 2006 | 30.00 | 30.12 | 29.84 | 30.00 | 20,800 | +0.00(+0.00%) |
Sep 26, 2006 | 30.07 | 30.17 | 29.87 | 30.00 | 3,900 | +0.00(+0.00%) |
Sep 25, 2006 | 30.30 | 30.40 | 29.61 | 30.00 | 12,400 | -0.33(-1.09%) |
Sep 22, 2006 | 30.65 | 30.70 | 30.18 | 30.33 | 20,100 | -0.45(-1.46%) |
Sep 21, 2006 | 30.75 | 31.20 | 30.75 | 30.78 | 24,500 | +0.23(+0.75%) |
Sep 20, 2006 | 31.00 | 31.00 | 30.00 | 30.55 | 10,700 | -0.44(-1.42%) |
Sep 19, 2006 | 31.90 | 32.05 | 30.80 | 30.99 | 8,800 | -0.95(-2.97%) |
Sep 18, 2006 | 31.85 | 32.04 | 31.85 | 31.94 | 21,800 | -0.18(-0.56%) |
Sep 15, 2006 | 32.79 | 32.80 | 32.06 | 32.12 | 26,400 | -0.58(-1.77%) |
Sep 14, 2006 | 32.75 | 32.75 | 32.51 | 32.70 | 6,100 | -0.08(-0.24%) |
Sep 13, 2006 | 32.70 | 32.80 | 32.56 | 32.78 | 10,100 | -0.09(-0.27%) |
Sep 12, 2006 | 32.90 | 32.90 | 32.70 | 32.87 | 7,500 | +0.08(+0.24%) |
Sep 11, 2006 | 33.10 | 33.10 | 32.69 | 32.79 | 10,100 | -0.27(-0.82%) |
Sep 08, 2006 | 33.12 | 33.24 | 33.01 | 33.06 | 4,400 | +0.04(+0.12%) |
Sep 07, 2006 | 32.95 | 33.06 | 32.80 | 33.02 | 4,800 | -0.02(-0.06%) |
Sep 06, 2006 | 33.05 | 33.17 | 33.01 | 33.04 | 7,500 | -0.51(-1.52%) |
Sep 05, 2006 | 33.02 | 33.55 | 33.00 | 33.55 | 9,200 | +0.17(+0.51%) |
Sep 01, 2006 | 34.10 | 34.10 | 33.30 | 33.38 | 4,900 | -0.77(-2.25%) |
Aug 31, 2006 | 34.15 | 34.30 | 33.57 | 34.15 | 8,000 | +0.05(+0.15%) |
Aug 30, 2006 | 34.00 | 34.15 | 33.89 | 34.10 | 5,800 | +0.30(+0.89%) |
Aug 29, 2006 | 33.62 | 33.80 | 33.50 | 33.80 | 4,800 | +0.24(+0.72%) |
Aug 28, 2006 | 33.68 | 33.68 | 33.46 | 33.56 | 4,600 | -0.12(-0.36%) |
Aug 25, 2006 | 33.37 | 33.74 | 33.29 | 33.68 | 16,500 | +0.51(+1.54%) |
Aug 24, 2006 | 33.75 | 33.75 | 33.17 | 33.17 | 13,100 | -0.39(-1.16%) |
Aug 23, 2006 | 33.35 | 33.60 | 33.33 | 33.56 | 11,100 | +0.11(+0.33%) |
Aug 22, 2006 | 34.20 | 34.21 | 33.40 | 33.45 | 6,000 | -0.82(-2.39%) |
Aug 21, 2006 | 34.31 | 34.34 | 34.13 | 34.27 | 4,800 | -0.05(-0.15%) |
Aug 18, 2006 | 34.38 | 34.95 | 34.30 | 34.32 | 9,500 | -0.07(-0.20%) |
Aug 17, 2006 | 34.58 | 34.66 | 34.24 | 34.39 | 5,100 | -0.44(-1.26%) |
Aug 16, 2006 | 34.99 | 34.99 | 34.62 | 34.83 | 5,800 | -0.16(-0.46%) |
Aug 15, 2006 | 34.76 | 35.08 | 34.76 | 34.99 | 3,000 | +0.45(+1.30%) |
Aug 14, 2006 | 34.82 | 35.00 | 34.54 | 34.54 | 5,000 | -0.26(-0.75%) |
Aug 11, 2006 | 35.30 | 35.30 | 34.79 | 34.80 | 5,800 | -0.69(-1.94%) |
Aug 10, 2006 | 35.60 | 35.61 | 35.25 | 35.49 | 7,700 | -0.21(-0.59%) |
Aug 09, 2006 | 35.95 | 35.95 | 35.70 | 35.70 | 4,000 | -0.15(-0.42%) |
Aug 08, 2006 | 36.10 | 36.11 | 35.70 | 35.85 | 14,800 | -0.35(-0.97%) |
Aug 07, 2006 | 36.55 | 36.69 | 36.01 | 36.20 | 11,000 | -0.70(-1.90%) |
Aug 04, 2006 | 37.00 | 37.00 | 36.80 | 36.90 | 3,300 | -0.10(-0.27%) |
Aug 03, 2006 | 36.20 | 37.00 | 36.18 | 37.00 | 8,200 | +0.72(+1.98%) |
Aug 02, 2006 | 36.43 | 36.50 | 36.10 | 36.28 | 3,700 | -0.08(-0.22%) |
Aug 01, 2006 | 36.70 | 36.70 | 36.06 | 36.36 | 7,200 | -0.49(-1.33%) |
Jul 31, 2006 | 36.60 | 37.00 | 36.50 | 36.85 | 6,100 | +0.40(+1.10%) |
Jul 28, 2006 | 35.90 | 36.47 | 35.90 | 36.45 | 5,700 | +0.33(+0.91%) |
Jul 27, 2006 | 36.55 | 36.65 | 36.07 | 36.12 | 5,300 | -0.34(-0.93%) |
Jul 26, 2006 | 36.10 | 36.50 | 36.00 | 36.46 | 3,700 | +0.20(+0.55%) |
Jul 25, 2006 | 36.35 | 36.64 | 36.25 | 36.26 | 6,200 | -0.01(-0.03%) |
Jul 24, 2006 | 36.21 | 36.38 | 36.10 | 36.27 | 3,900 | +0.17(+0.47%) |
Jul 21, 2006 | 36.51 | 36.51 | 35.99 | 36.10 | 7,800 | -0.41(-1.12%) |
Jul 20, 2006 | 36.10 | 37.00 | 36.10 | 36.51 | 8,100 | +0.50(+1.39%) |
Jul 19, 2006 | 35.20 | 36.01 | 35.20 | 36.01 | 5,700 | +0.77(+2.19%) |
Jul 18, 2006 | 35.03 | 35.30 | 35.03 | 35.24 | 6,600 | +0.21(+0.60%) |
Jul 17, 2006 | 35.43 | 35.44 | 34.75 | 35.03 | 16,500 | -0.41(-1.16%) |
Jul 14, 2006 | 35.96 | 35.96 | 35.41 | 35.44 | 4,500 | -0.56(-1.56%) |
Jul 13, 2006 | 36.00 | 36.30 | 35.65 | 36.00 | 12,600 | +0.03(+0.08%) |
Jul 12, 2006 | 37.00 | 37.01 | 35.97 | 35.97 | 4,200 | -1.05(-2.84%) |
Jul 11, 2006 | 37.00 | 37.02 | 36.62 | 37.02 | 6,200 | +0.00(+0.00%) |
Jul 10, 2006 | 37.00 | 37.04 | 36.99 | 37.02 | 61,400 | +0.02(+0.05%) |
Jul 07, 2006 | 36.30 | 37.04 | 36.30 | 37.00 | 37,100 | +0.07(+0.19%) |
Jul 06, 2006 | 37.00 | 37.00 | 36.92 | 36.93 | 8,400 | -0.05(-0.14%) |
Jul 05, 2006 | 36.95 | 37.19 | 36.80 | 36.98 | 11,300 | +0.03(+0.08%) |
Jul 03, 2006 | 37.60 | 37.60 | 36.87 | 36.95 | 6,400 | -0.85(-2.25%) |
Jun 30, 2006 | 37.10 | 37.80 | 36.93 | 37.80 | 39,300 | +0.80(+2.16%) |
Jun 29, 2006 | 36.76 | 37.00 | 36.76 | 37.00 | 17,200 | +0.33(+0.90%) |
Jun 28, 2006 | 36.73 | 36.74 | 36.42 | 36.67 | 4,000 | -0.06(-0.16%) |
Jun 27, 2006 | 36.79 | 37.00 | 36.60 | 36.73 | 9,000 | -0.11(-0.30%) |
Jun 26, 2006 | 36.30 | 36.85 | 36.30 | 36.84 | 12,200 | +0.89(+2.48%) |
Jun 23, 2006 | 36.07 | 36.15 | 35.90 | 35.95 | 6,500 | -0.12(-0.33%) |
Jun 22, 2006 | 35.70 | 36.07 | 35.70 | 36.07 | 7,300 | +0.27(+0.75%) |
Jun 21, 2006 | 35.62 | 35.88 | 35.61 | 35.80 | 15,600 | +0.31(+0.87%) |
Jun 20, 2006 | 35.43 | 35.60 | 35.21 | 35.49 | 7,700 | -0.04(-0.11%) |
Jun 19, 2006 | 35.65 | 35.96 | 35.10 | 35.53 | 15,700 | -0.35(-0.98%) |
Jun 16, 2006 | 35.98 | 36.15 | 35.87 | 35.88 | 40,600 | -0.10(-0.28%) |
Jun 15, 2006 | 35.85 | 36.01 | 35.75 | 35.98 | 5,500 | +0.17(+0.47%) |
Jun 14, 2006 | 35.56 | 36.05 | 35.53 | 35.81 | 6,600 | +0.19(+0.53%) |
Jun 13, 2006 | 35.60 | 36.44 | 34.87 | 35.62 | 7,100 | -0.09(-0.25%) |
Jun 12, 2006 | 35.95 | 36.20 | 35.71 | 35.71 | 7,500 | -0.09(-0.25%) |
Jun 09, 2006 | 36.11 | 36.20 | 35.80 | 35.80 | 8,500 | -0.56(-1.54%) |
Jun 08, 2006 | 36.52 | 36.54 | 36.05 | 36.36 | 12,800 | -0.27(-0.74%) |
Jun 07, 2006 | 37.30 | 37.38 | 36.63 | 36.63 | 9,200 | -0.58(-1.56%) |
Jun 06, 2006 | 37.37 | 37.43 | 37.21 | 37.21 | 14,800 | -0.14(-0.37%) |
Jun 05, 2006 | 37.43 | 37.64 | 37.35 | 37.35 | 10,800 | -0.31(-0.82%) |
Jun 02, 2006 | 37.11 | 37.94 | 37.11 | 37.66 | 12,900 | +0.96(+2.62%) |
Jun 01, 2006 | 36.75 | 36.75 | 36.01 | 36.70 | 13,100 | +0.15(+0.41%) |
May 31, 2006 | 36.60 | 36.67 | 36.50 | 36.55 | 4,200 | +0.05(+0.14%) |
May 30, 2006 | 37.00 | 37.00 | 36.50 | 36.50 | 8,000 | -0.65(-1.75%) |
May 26, 2006 | 37.15 | 37.20 | 37.03 | 37.15 | 2,000 | +0.00(+0.00%) |
May 25, 2006 | 36.62 | 37.15 | 36.62 | 37.15 | 7,100 | +0.63(+1.73%) |
May 24, 2006 | 37.10 | 37.11 | 36.46 | 36.52 | 8,700 | -0.51(-1.38%) |
May 23, 2006 | 36.70 | 37.25 | 36.60 | 37.03 | 11,600 | +0.43(+1.17%) |
May 22, 2006 | 37.00 | 37.00 | 36.36 | 36.60 | 5,100 | -0.50(-1.35%) |
May 19, 2006 | 38.10 | 38.10 | 37.10 | 37.10 | 12,000 | +0.00(+0.00%) |
May 18, 2006 | 37.17 | 37.40 | 37.10 | 37.10 | 3,500 | -0.04(-0.11%) |
May 17, 2006 | 37.15 | 37.25 | 36.80 | 37.14 | 11,600 | -0.10(-0.27%) |
May 16, 2006 | 37.05 | 37.30 | 37.01 | 37.24 | 9,000 | -0.36(-0.96%) |
May 15, 2006 | 37.90 | 38.01 | 37.55 | 37.60 | 6,900 | -0.40(-1.05%) |
May 12, 2006 | 38.01 | 38.02 | 37.75 | 38.00 | 13,800 | +0.00(+0.00%) |
May 11, 2006 | 37.80 | 38.20 | 37.67 | 38.00 | 20,600 | +0.15(+0.40%) |
May 10, 2006 | 38.42 | 39.10 | 37.85 | 37.85 | 20,200 | -0.35(-0.92%) |
May 09, 2006 | 38.02 | 38.20 | 37.98 | 38.20 | 12,100 | +0.16(+0.42%) |
May 08, 2006 | 38.03 | 38.04 | 37.90 | 38.04 | 5,700 | +0.04(+0.11%) |
May 05, 2006 | 38.08 | 38.08 | 38.00 | 38.00 | 6,600 | +0.05(+0.13%) |
May 04, 2006 | 38.10 | 38.10 | 37.84 | 37.95 | 12,900 | -0.05(-0.13%) |
May 03, 2006 | 37.83 | 38.11 | 37.73 | 38.00 | 15,900 | -0.05(-0.13%) |
May 02, 2006 | 36.45 | 38.05 | 36.30 | 38.05 | 20,700 | +1.46(+3.99%) |
May 01, 2006 | 37.11 | 37.25 | 36.59 | 36.59 | 7,900 | -0.66(-1.77%) |
Apr 28, 2006 | 38.00 | 38.00 | 37.25 | 37.25 | 4,600 | -0.61(-1.61%) |
Apr 27, 2006 | 37.86 | 37.95 | 37.58 | 37.86 | 4,200 | -0.10(-0.26%) |
Apr 26, 2006 | 37.50 | 37.99 | 37.50 | 37.96 | 12,600 | +0.31(+0.82%) |
Apr 25, 2006 | 36.85 | 37.65 | 36.85 | 37.65 | 15,400 | +0.65(+1.76%) |
Apr 24, 2006 | 37.10 | 37.28 | 36.77 | 37.00 | 5,800 | -0.10(-0.27%) |
Apr 21, 2006 | 37.31 | 37.50 | 36.96 | 37.10 | 6,900 | -0.05(-0.13%) |
Apr 20, 2006 | 37.20 | 37.29 | 37.02 | 37.15 | 4,300 | +0.01(+0.03%) |
Apr 19, 2006 | 36.68 | 37.14 | 36.68 | 37.14 | 5,300 | +0.56(+1.53%) |
Apr 18, 2006 | 35.90 | 36.58 | 35.51 | 36.58 | 8,100 | +0.74(+2.06%) |
Apr 17, 2006 | 36.00 | 36.00 | 35.32 | 35.84 | 7,900 | -0.16(-0.44%) |
Apr 13, 2006 | 36.25 | 36.25 | 35.70 | 36.00 | 4,600 | -0.19(-0.53%) |
Apr 12, 2006 | 36.41 | 36.41 | 36.14 | 36.19 | 4,900 | -0.11(-0.30%) |
Apr 11, 2006 | 37.49 | 37.49 | 36.24 | 36.30 | 6,300 | -1.20(-3.20%) |
Apr 10, 2006 | 37.10 | 38.14 | 37.10 | 37.50 | 13,500 | +0.78(+2.12%) |
Apr 07, 2006 | 37.30 | 37.50 | 36.60 | 36.72 | 7,800 | -0.78(-2.08%) |
Apr 06, 2006 | 37.35 | 37.50 | 36.95 | 37.50 | 9,000 | -0.20(-0.53%) |
Apr 05, 2006 | 37.70 | 38.05 | 37.70 | 37.70 | 9,300 | +0.11(+0.29%) |
Apr 04, 2006 | 37.45 | 37.74 | 37.45 | 37.59 | 2,900 | +0.15(+0.40%) |
Apr 03, 2006 | 37.60 | 37.76 | 37.43 | 37.44 | 8,200 | -0.31(-0.82%) |
Mar 31, 2006 | 37.50 | 37.95 | 37.42 | 37.75 | 10,900 | +0.25(+0.67%) |
Mar 30, 2006 | 36.90 | 37.50 | 36.90 | 37.50 | 7,900 | +0.70(+1.90%) |
Mar 29, 2006 | 36.00 | 36.80 | 36.00 | 36.80 | 4,300 | +1.00(+2.79%) |
Mar 28, 2006 | 36.05 | 36.35 | 35.80 | 35.80 | 5,800 | -0.40(-1.10%) |
Mar 27, 2006 | 36.40 | 36.40 | 36.20 | 36.20 | 1,900 | -0.20(-0.55%) |
Mar 24, 2006 | 36.30 | 36.60 | 36.30 | 36.40 | 3,400 | +0.20(+0.55%) |
Mar 23, 2006 | 36.70 | 36.70 | 36.20 | 36.20 | 5,000 | -0.65(-1.76%) |
Mar 22, 2006 | 37.25 | 37.27 | 36.85 | 36.85 | 3,600 | -0.47(-1.26%) |
Mar 21, 2006 | 38.04 | 38.05 | 37.32 | 37.32 | 7,200 | -0.77(-2.02%) |
Mar 20, 2006 | 37.60 | 38.09 | 37.60 | 38.09 | 10,200 | +0.39(+1.03%) |
Mar 17, 2006 | 38.00 | 38.00 | 37.70 | 37.70 | 29,200 | -0.25(-0.66%) |
Mar 16, 2006 | 37.87 | 38.10 | 37.87 | 37.95 | 1,700 | +0.11(+0.29%) |
Mar 15, 2006 | 37.45 | 38.25 | 37.45 | 37.84 | 9,700 | +0.50(+1.34%) |
Mar 14, 2006 | 37.22 | 37.34 | 37.10 | 37.34 | 8,400 | -0.08(-0.21%) |
Mar 13, 2006 | 37.82 | 37.90 | 37.40 | 37.42 | 4,000 | -0.42(-1.11%) |
Mar 10, 2006 | 37.60 | 37.93 | 37.40 | 37.84 | 10,200 | +0.54(+1.45%) |
Mar 09, 2006 | 35.90 | 37.67 | 35.89 | 37.30 | 16,200 | +1.50(+4.19%) |
Mar 08, 2006 | 36.43 | 36.43 | 35.67 | 35.80 | 8,700 | -0.40(-1.10%) |
Mar 07, 2006 | 36.10 | 36.75 | 36.10 | 36.20 | 17,000 | -1.46(-3.88%) |
Mar 06, 2006 | 37.72 | 37.84 | 37.65 | 37.66 | 10,300 | -0.29(-0.76%) |
Mar 03, 2006 | 37.66 | 38.04 | 37.61 | 37.95 | 21,300 | +0.25(+0.66%) |
Mar 02, 2006 | 37.87 | 37.87 | 37.65 | 37.70 | 8,600 | -0.37(-0.97%) |
Mar 01, 2006 | 38.00 | 38.09 | 37.70 | 38.07 | 30,200 | +0.19(+0.50%) |
Feb 28, 2006 | 38.15 | 38.15 | 37.66 | 37.88 | 9,600 | -0.27(-0.71%) |
Feb 27, 2006 | 38.25 | 38.40 | 38.10 | 38.15 | 5,100 | +0.03(+0.08%) |
Feb 24, 2006 | 37.75 | 38.95 | 37.49 | 38.12 | 42,700 | +0.35(+0.93%) |
Feb 23, 2006 | 37.95 | 38.15 | 37.66 | 37.77 | 8,600 | -0.68(-1.77%) |
Feb 22, 2006 | 37.55 | 39.40 | 37.54 | 38.45 | 45,800 | +1.04(+2.78%) |
Feb 21, 2006 | 37.61 | 37.64 | 37.40 | 37.41 | 12,200 | -0.19(-0.51%) |
Feb 17, 2006 | 38.03 | 38.05 | 37.60 | 37.60 | 3,200 | -0.30(-0.79%) |
Feb 16, 2006 | 37.91 | 37.95 | 37.75 | 37.90 | 21,900 | +0.04(+0.11%) |
Feb 15, 2006 | 37.95 | 37.96 | 37.85 | 37.86 | 4,900 | -0.14(-0.37%) |
Feb 14, 2006 | 37.94 | 38.02 | 37.88 | 38.00 | 9,400 | +0.00(+0.00%) |
Feb 13, 2006 | 38.45 | 38.55 | 38.00 | 38.00 | 17,100 | -0.37(-0.96%) |
Feb 10, 2006 | 38.33 | 38.40 | 38.24 | 38.37 | 32,500 | -0.03(-0.08%) |
Feb 09, 2006 | 38.45 | 38.49 | 38.25 | 38.40 | 15,000 | -0.05(-0.13%) |
Feb 08, 2006 | 38.20 | 38.45 | 38.20 | 38.45 | 7,800 | +0.15(+0.39%) |
Feb 07, 2006 | 38.65 | 38.65 | 38.13 | 38.30 | 4,800 | -0.21(-0.55%) |
Feb 06, 2006 | 38.79 | 38.79 | 38.30 | 38.51 | 16,500 | -0.29(-0.75%) |
Feb 03, 2006 | 39.05 | 39.05 | 38.30 | 38.80 | 16,900 | -0.10(-0.26%) |
Feb 02, 2006 | 38.15 | 38.95 | 38.15 | 38.90 | 30,700 | +0.85(+2.23%) |