Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.48 | 40.94 | 40.31 | 40.77 | 886,568 | +0.31(+0.77%) |
Jan 30, 2007 | 40.07 | 40.46 | 39.75 | 40.46 | 732,637 | +0.42(+1.06%) |
Jan 29, 2007 | 39.80 | 40.14 | 39.67 | 40.04 | 494,360 | +0.15(+0.37%) |
Jan 26, 2007 | 39.78 | 39.92 | 39.28 | 39.89 | 827,291 | +0.13(+0.33%) |
Jan 25, 2007 | 39.09 | 40.09 | 38.88 | 39.76 | 1,416,072 | +0.67(+1.71%) |
Jan 24, 2007 | 38.54 | 39.18 | 38.54 | 39.09 | 1,026,676 | +0.40(+1.04%) |
Jan 23, 2007 | 38.93 | 39.05 | 38.59 | 38.69 | 1,151,789 | -0.30(-0.78%) |
Jan 22, 2007 | 39.55 | 39.55 | 38.93 | 38.99 | 532,550 | -0.48(-1.22%) |
Jan 19, 2007 | 38.73 | 39.48 | 38.61 | 39.47 | 713,425 | +0.63(+1.63%) |
Jan 18, 2007 | 38.99 | 39.09 | 38.69 | 38.84 | 852,127 | +0.00(+0.00%) |
Jan 17, 2007 | 39.17 | 39.18 | 38.81 | 38.84 | 1,740,569 | -0.39(-1.00%) |
Jan 16, 2007 | 38.70 | 39.51 | 38.70 | 39.23 | 863,607 | +0.58(+1.51%) |
Jan 12, 2007 | 38.74 | 38.99 | 38.46 | 38.65 | 590,889 | -0.13(-0.33%) |
Jan 11, 2007 | 38.41 | 39.30 | 38.41 | 38.78 | 980,285 | +0.52(+1.37%) |
Jan 10, 2007 | 37.33 | 38.44 | 37.24 | 38.25 | 1,271,044 | +0.88(+2.34%) |
Jan 09, 2007 | 36.60 | 37.46 | 36.60 | 37.38 | 921,478 | +0.69(+1.87%) |
Jan 08, 2007 | 37.30 | 37.52 | 36.48 | 36.69 | 1,275,027 | +0.09(+0.23%) |
Jan 05, 2007 | 37.04 | 37.18 | 36.56 | 36.60 | 1,021,755 | -0.62(-1.67%) |
Jan 04, 2007 | 37.14 | 37.34 | 36.95 | 37.23 | 2,111,222 | +0.09(+0.23%) |
Jan 03, 2007 | 37.06 | 37.43 | 36.77 | 37.14 | 1,323,526 | +0.19(+0.52%) |
Dec 29, 2006 | 36.61 | 36.95 | 36.48 | 36.95 | 1,179,201 | +0.34(+0.92%) |
Dec 28, 2006 | 36.26 | 36.69 | 36.10 | 36.61 | 602,604 | +0.24(+0.67%) |
Dec 27, 2006 | 36.13 | 36.37 | 36.01 | 36.37 | 564,179 | +0.52(+1.46%) |
Dec 26, 2006 | 35.26 | 36.01 | 35.26 | 35.84 | 630,016 | +0.60(+1.71%) |
Dec 22, 2006 | 35.55 | 35.63 | 35.22 | 35.24 | 971,617 | -0.31(-0.88%) |
Dec 21, 2006 | 35.84 | 36.14 | 35.51 | 35.55 | 1,283,228 | -0.29(-0.81%) |
Dec 20, 2006 | 35.21 | 35.85 | 35.20 | 35.84 | 1,279,010 | +1.17(+3.37%) |
Dec 19, 2006 | 35.28 | 35.28 | 34.44 | 34.67 | 1,285,102 | -0.64(-1.80%) |
Dec 18, 2006 | 35.69 | 35.74 | 35.22 | 35.31 | 543,093 | -0.28(-0.78%) |
Dec 15, 2006 | 35.68 | 35.90 | 35.42 | 35.59 | 850,955 | -0.05(-0.14%) |
Dec 14, 2006 | 35.77 | 35.98 | 35.60 | 35.64 | 1,078,455 | -0.04(-0.11%) |
Dec 13, 2006 | 36.24 | 36.31 | 35.53 | 35.68 | 1,090,169 | -0.38(-1.04%) |
Dec 12, 2006 | 36.54 | 36.69 | 36.05 | 36.05 | 544,264 | -0.38(-1.05%) |
Dec 11, 2006 | 36.28 | 36.53 | 36.04 | 36.44 | 447,267 | +0.10(+0.28%) |
Dec 08, 2006 | 36.28 | 36.52 | 36.25 | 36.33 | 456,404 | +0.09(+0.26%) |
Dec 07, 2006 | 36.56 | 36.68 | 36.16 | 36.24 | 547,076 | -0.23(-0.62%) |
Dec 06, 2006 | 36.73 | 36.86 | 36.28 | 36.47 | 640,091 | -0.26(-0.71%) |
Dec 05, 2006 | 37.13 | 37.14 | 36.67 | 36.73 | 765,672 | -0.41(-1.09%) |
Dec 04, 2006 | 36.66 | 37.18 | 36.66 | 37.13 | 607,758 | +0.54(+1.47%) |
Dec 01, 2006 | 36.50 | 36.97 | 36.20 | 36.60 | 738,025 | +0.12(+0.32%) |
Nov 30, 2006 | 36.28 | 36.57 | 36.15 | 36.48 | 959,199 | +0.26(+0.73%) |
Nov 29, 2006 | 35.84 | 36.34 | 35.82 | 36.22 | 948,187 | +0.53(+1.48%) |
Nov 28, 2006 | 36.24 | 36.24 | 35.54 | 35.69 | 3,702,781 | -0.55(-1.52%) |
Nov 27, 2006 | 37.01 | 37.06 | 36.18 | 36.24 | 809,954 | -0.78(-2.10%) |
Nov 24, 2006 | 36.70 | 37.08 | 36.63 | 37.01 | 162,834 | +0.18(+0.49%) |
Nov 22, 2006 | 36.60 | 37.10 | 36.56 | 36.83 | 878,368 | +0.28(+0.77%) |
Nov 21, 2006 | 35.85 | 36.71 | 35.85 | 36.55 | 1,844,596 | +0.73(+2.05%) |
Nov 20, 2006 | 34.73 | 36.19 | 34.73 | 35.82 | 1,855,842 | +1.33(+3.86%) |
Nov 17, 2006 | 34.42 | 34.53 | 34.18 | 34.49 | 1,129,296 | +0.06(+0.17%) |
Nov 16, 2006 | 34.17 | 34.50 | 34.04 | 34.43 | 935,770 | +0.43(+1.27%) |
Nov 15, 2006 | 34.09 | 34.24 | 33.82 | 34.00 | 938,113 | -0.10(-0.29%) |
Nov 14, 2006 | 33.50 | 34.09 | 33.48 | 34.09 | 1,460,354 | +0.83(+2.50%) |
Nov 13, 2006 | 33.16 | 33.37 | 32.96 | 33.26 | 890,082 | -0.12(-0.36%) |
Nov 10, 2006 | 33.14 | 33.43 | 33.11 | 33.38 | 1,012,618 | +0.30(+0.92%) |
Nov 09, 2006 | 32.93 | 33.22 | 32.72 | 33.08 | 1,070,723 | +0.18(+0.55%) |
Nov 08, 2006 | 32.57 | 32.98 | 32.37 | 32.90 | 987,080 | +0.26(+0.80%) |
Nov 07, 2006 | 33.18 | 33.18 | 32.58 | 32.64 | 1,159,989 | -0.45(-1.35%) |
Nov 06, 2006 | 33.23 | 33.29 | 33.04 | 33.09 | 995,749 | -0.06(-0.18%) |
Nov 03, 2006 | 33.46 | 33.71 | 32.62 | 33.15 | 1,513,773 | -0.31(-0.93%) |
Nov 02, 2006 | 33.80 | 33.82 | 33.27 | 33.46 | 1,309,703 | -0.44(-1.31%) |
Nov 01, 2006 | 34.36 | 34.55 | 33.86 | 33.90 | 637,982 | -0.39(-1.14%) |
Oct 31, 2006 | 34.36 | 34.40 | 34.15 | 34.29 | 990,829 | +0.10(+0.30%) |
Oct 30, 2006 | 34.06 | 34.20 | 33.91 | 34.19 | 1,027,379 | +0.13(+0.39%) |
Oct 27, 2006 | 34.06 | 34.37 | 34.03 | 34.06 | 790,742 | -0.10(-0.30%) |
Oct 26, 2006 | 33.87 | 34.21 | 33.78 | 34.16 | 584,094 | +0.40(+1.19%) |
Oct 25, 2006 | 33.40 | 33.76 | 33.37 | 33.76 | 378,384 | +0.39(+1.18%) |
Oct 24, 2006 | 33.40 | 33.55 | 33.31 | 33.37 | 689,761 | -0.04(-0.13%) |
Oct 23, 2006 | 33.25 | 33.42 | 32.99 | 33.41 | 630,953 | +0.06(+0.18%) |
Oct 20, 2006 | 33.56 | 33.61 | 33.21 | 33.35 | 363,155 | -0.21(-0.64%) |
Oct 19, 2006 | 33.56 | 33.63 | 33.40 | 33.56 | 398,299 | +0.00(+0.01%) |
Oct 18, 2006 | 33.52 | 33.60 | 33.42 | 33.56 | 491,314 | +0.13(+0.38%) |
Oct 17, 2006 | 33.50 | 33.57 | 33.40 | 33.43 | 457,576 | -0.26(-0.77%) |
Oct 16, 2006 | 33.50 | 33.69 | 33.45 | 33.69 | 415,871 | +0.12(+0.37%) |
Oct 13, 2006 | 33.16 | 33.57 | 33.10 | 33.57 | 766,844 | +0.40(+1.21%) |
Oct 12, 2006 | 33.16 | 33.24 | 32.96 | 33.17 | 716,002 | +0.09(+0.28%) |
Oct 11, 2006 | 33.09 | 33.35 | 32.80 | 33.07 | 862,201 | -0.21(-0.64%) |
Oct 10, 2006 | 33.36 | 33.73 | 33.01 | 33.29 | 592,998 | -0.13(-0.40%) |
Oct 09, 2006 | 33.16 | 33.44 | 32.97 | 33.42 | 436,489 | +0.17(+0.51%) |
Oct 06, 2006 | 33.67 | 33.83 | 33.25 | 33.25 | 692,807 | -0.42(-1.24%) |
Oct 05, 2006 | 33.25 | 33.68 | 33.25 | 33.67 | 548,950 | +0.55(+1.65%) |
Oct 04, 2006 | 32.76 | 33.18 | 32.73 | 33.12 | 516,383 | +0.36(+1.11%) |
Oct 03, 2006 | 32.51 | 32.99 | 32.51 | 32.76 | 452,655 | +0.25(+0.77%) |
Oct 02, 2006 | 32.59 | 32.80 | 32.27 | 32.51 | 420,323 | -0.09(-0.26%) |
Sep 29, 2006 | 32.78 | 32.85 | 32.59 | 32.59 | 573,551 | -0.19(-0.57%) |
Sep 28, 2006 | 32.84 | 32.93 | 32.60 | 32.78 | 665,629 | +0.00(+0.01%) |
Sep 27, 2006 | 32.37 | 32.78 | 32.15 | 32.78 | 649,931 | +0.41(+1.25%) |
Sep 26, 2006 | 32.29 | 32.54 | 32.19 | 32.37 | 618,770 | +0.08(+0.24%) |
Sep 25, 2006 | 32.37 | 32.42 | 32.02 | 32.29 | 542,624 | -0.08(-0.25%) |
Sep 22, 2006 | 32.18 | 32.43 | 31.99 | 32.37 | 624,393 | +0.20(+0.61%) |
Sep 21, 2006 | 32.56 | 32.61 | 32.13 | 32.18 | 471,399 | -0.42(-1.30%) |
Sep 20, 2006 | 32.92 | 33.06 | 32.53 | 32.60 | 643,605 | -0.31(-0.95%) |
Sep 19, 2006 | 32.40 | 32.94 | 32.34 | 32.91 | 490,845 | +0.52(+1.59%) |
Sep 18, 2006 | 32.41 | 32.53 | 32.25 | 32.40 | 423,369 | -0.23(-0.71%) |
Sep 15, 2006 | 32.98 | 32.98 | 32.44 | 32.63 | 882,819 | +0.23(+0.71%) |
Sep 14, 2006 | 32.76 | 32.76 | 32.31 | 32.40 | 458,278 | -0.45(-1.36%) |
Sep 13, 2006 | 32.53 | 33.00 | 32.39 | 32.84 | 676,406 | +0.32(+0.97%) |
Sep 12, 2006 | 32.05 | 32.53 | 31.88 | 32.53 | 539,344 | +0.50(+1.57%) |
Sep 11, 2006 | 31.39 | 32.02 | 31.18 | 32.02 | 850,487 | +0.57(+1.80%) |
Sep 08, 2006 | 31.46 | 31.61 | 31.11 | 31.46 | 551,996 | +0.04(+0.14%) |
Sep 07, 2006 | 31.81 | 31.81 | 31.31 | 31.41 | 617,598 | -0.43(-1.35%) |
Sep 06, 2006 | 31.63 | 31.90 | 31.58 | 31.84 | 1,115,004 | +0.11(+0.35%) |
Sep 05, 2006 | 31.50 | 31.77 | 31.50 | 31.73 | 348,629 | +0.29(+0.91%) |
Sep 01, 2006 | 31.90 | 31.92 | 31.37 | 31.45 | 343,709 | -0.42(-1.31%) |
Aug 31, 2006 | 31.79 | 31.89 | 31.53 | 31.87 | 686,949 | +0.14(+0.43%) |
Aug 30, 2006 | 31.33 | 31.73 | 31.29 | 31.73 | 305,519 | +0.45(+1.43%) |
Aug 29, 2006 | 31.46 | 31.46 | 30.96 | 31.28 | 376,978 | -0.09(-0.30%) |
Aug 28, 2006 | 30.92 | 31.40 | 30.87 | 31.38 | 361,046 | +0.43(+1.39%) |
Aug 25, 2006 | 31.14 | 31.18 | 30.77 | 30.94 | 418,214 | -0.23(-0.75%) |
Aug 24, 2006 | 31.04 | 31.18 | 30.86 | 31.18 | 348,160 | +0.18(+0.59%) |
Aug 23, 2006 | 31.26 | 31.26 | 30.93 | 31.00 | 636,576 | -0.23(-0.72%) |
Aug 22, 2006 | 30.84 | 31.22 | 30.82 | 31.22 | 714,830 | +0.38(+1.22%) |
Aug 21, 2006 | 30.73 | 30.91 | 30.64 | 30.85 | 316,765 | +0.04(+0.14%) |
Aug 18, 2006 | 30.68 | 30.80 | 30.58 | 30.80 | 445,158 | +0.13(+0.42%) |
Aug 17, 2006 | 30.67 | 30.79 | 30.60 | 30.68 | 639,153 | +0.12(+0.38%) |
Aug 16, 2006 | 30.66 | 30.66 | 30.38 | 30.56 | 784,181 | -0.04(-0.13%) |
Aug 15, 2006 | 30.73 | 30.73 | 30.52 | 30.60 | 605,181 | +0.28(+0.93%) |
Aug 14, 2006 | 30.15 | 30.44 | 30.12 | 30.32 | 653,445 | +0.27(+0.89%) |
Aug 11, 2006 | 30.22 | 30.22 | 29.82 | 30.05 | 432,038 | -0.24(-0.80%) |
Aug 10, 2006 | 30.09 | 30.33 | 29.82 | 30.29 | 365,264 | +0.11(+0.37%) |
Aug 09, 2006 | 30.30 | 30.37 | 29.95 | 30.18 | 615,958 | +0.02(+0.07%) |
Aug 08, 2006 | 30.53 | 30.65 | 30.08 | 30.16 | 904,843 | -0.37(-1.22%) |
Aug 07, 2006 | 30.63 | 30.63 | 30.38 | 30.53 | 1,109,850 | -0.11(-0.35%) |
Aug 04, 2006 | 30.30 | 30.64 | 30.26 | 30.64 | 635,639 | +0.66(+2.19%) |
Aug 03, 2006 | 29.96 | 29.98 | 29.36 | 29.98 | 1,630,217 | -0.37(-1.21%) |
Aug 02, 2006 | 30.72 | 30.74 | 30.11 | 30.35 | 1,497,607 | -0.26(-0.86%) |
Aug 01, 2006 | 31.03 | 31.03 | 30.26 | 30.61 | 1,096,027 | -0.44(-1.42%) |
Jul 31, 2006 | 30.89 | 31.05 | 30.65 | 31.05 | 603,306 | +0.11(+0.34%) |
Jul 28, 2006 | 30.73 | 31.14 | 30.73 | 30.94 | 608,461 | +0.34(+1.10%) |
Jul 27, 2006 | 30.69 | 31.04 | 30.59 | 30.61 | 501,857 | +0.00(+0.01%) |
Jul 26, 2006 | 30.50 | 30.67 | 30.30 | 30.60 | 582,923 | +0.14(+0.45%) |
Jul 25, 2006 | 30.28 | 30.52 | 30.18 | 30.47 | 388,459 | +0.20(+0.68%) |
Jul 24, 2006 | 30.07 | 30.28 | 29.94 | 30.26 | 446,798 | +0.38(+1.26%) |
Jul 21, 2006 | 30.42 | 30.42 | 29.85 | 29.89 | 600,729 | -0.54(-1.77%) |
Jul 20, 2006 | 30.62 | 30.68 | 30.22 | 30.42 | 500,451 | -0.12(-0.38%) |
Jul 19, 2006 | 30.09 | 30.54 | 30.09 | 30.54 | 914,683 | +0.34(+1.13%) |
Jul 18, 2006 | 30.26 | 30.48 | 29.96 | 30.20 | 590,655 | -0.06(-0.18%) |
Jul 17, 2006 | 30.30 | 30.43 | 30.04 | 30.25 | 552,465 | -0.05(-0.17%) |
Jul 14, 2006 | 30.45 | 30.46 | 30.00 | 30.30 | 648,994 | -0.23(-0.74%) |
Jul 13, 2006 | 30.73 | 30.94 | 30.47 | 30.53 | 952,639 | -0.38(-1.24%) |
Jul 12, 2006 | 30.74 | 30.91 | 30.59 | 30.91 | 457,341 | +0.11(+0.36%) |
Jul 11, 2006 | 30.71 | 30.83 | 30.46 | 30.80 | 304,113 | +0.09(+0.31%) |
Jul 10, 2006 | 30.36 | 30.80 | 30.36 | 30.71 | 384,944 | +0.38(+1.24%) |
Jul 07, 2006 | 30.60 | 30.68 | 30.25 | 30.33 | 790,976 | -0.27(-0.88%) |
Jul 06, 2006 | 30.59 | 30.73 | 30.43 | 30.60 | 424,072 | +0.00(+0.00%) |
Jul 05, 2006 | 30.29 | 30.69 | 29.97 | 30.60 | 1,034,407 | +0.26(+0.84%) |
Jul 03, 2006 | 29.92 | 30.36 | 29.81 | 30.35 | 803,159 | +0.38(+1.28%) |
Jun 30, 2006 | 29.71 | 29.96 | 29.58 | 29.96 | 1,869,900 | +0.23(+0.76%) |
Jun 29, 2006 | 29.44 | 29.74 | 29.37 | 29.74 | 1,182,950 | +0.41(+1.38%) |
Jun 28, 2006 | 29.37 | 29.50 | 29.17 | 29.33 | 1,044,013 | -0.03(-0.09%) |
Jun 27, 2006 | 29.36 | 29.55 | 29.24 | 29.36 | 482,645 | +0.00(+0.00%) |
Jun 26, 2006 | 29.17 | 29.36 | 29.13 | 29.36 | 660,943 | +0.29(+0.98%) |
Jun 23, 2006 | 29.15 | 29.23 | 28.98 | 29.07 | 615,724 | -0.14(-0.47%) |
Jun 22, 2006 | 29.45 | 29.45 | 29.09 | 29.21 | 473,273 | -0.31(-1.06%) |
Jun 21, 2006 | 29.26 | 29.54 | 29.07 | 29.52 | 526,927 | +0.32(+1.11%) |
Jun 20, 2006 | 29.54 | 29.54 | 29.11 | 29.19 | 925,226 | -0.40(-1.34%) |
Jun 19, 2006 | 29.90 | 29.90 | 29.51 | 29.59 | 560,196 | -0.31(-1.03%) |
Jun 16, 2006 | 30.09 | 30.09 | 29.57 | 29.90 | 836,663 | +0.03(+0.11%) |
Jun 15, 2006 | 29.73 | 29.89 | 29.55 | 29.86 | 782,307 | +0.22(+0.75%) |
Jun 14, 2006 | 29.79 | 29.89 | 29.53 | 29.64 | 736,620 | -0.15(-0.50%) |
Jun 13, 2006 | 29.92 | 30.21 | 29.62 | 29.79 | 877,899 | -0.20(-0.65%) |
Jun 12, 2006 | 30.28 | 30.33 | 29.77 | 29.99 | 521,304 | -0.40(-1.31%) |
Jun 09, 2006 | 30.16 | 30.53 | 30.04 | 30.38 | 443,284 | +0.31(+1.04%) |
Jun 08, 2006 | 29.96 | 30.33 | 29.67 | 30.07 | 778,793 | -0.14(-0.45%) |
Jun 07, 2006 | 29.78 | 30.38 | 29.51 | 30.21 | 767,078 | +0.43(+1.45%) |
Jun 06, 2006 | 30.33 | 30.35 | 29.66 | 29.78 | 798,708 | -0.52(-1.73%) |
Jun 05, 2006 | 30.41 | 31.08 | 30.24 | 30.30 | 693,744 | -0.11(-0.35%) |
Jun 02, 2006 | 30.10 | 30.55 | 29.98 | 30.41 | 777,621 | +0.42(+1.39%) |
Jun 01, 2006 | 29.56 | 29.99 | 29.49 | 29.99 | 789,102 | +0.58(+1.97%) |
May 31, 2006 | 29.45 | 29.57 | 28.98 | 29.41 | 855,407 | +0.08(+0.26%) |
May 30, 2006 | 29.68 | 29.73 | 29.33 | 29.33 | 720,688 | -0.34(-1.15%) |
May 26, 2006 | 29.50 | 29.77 | 29.43 | 29.68 | 764,735 | +0.21(+0.71%) |
May 25, 2006 | 29.10 | 29.66 | 29.10 | 29.47 | 951,936 | +0.49(+1.68%) |
May 24, 2006 | 29.02 | 29.31 | 28.64 | 28.98 | 814,405 | -0.18(-0.61%) |
May 23, 2006 | 29.49 | 29.74 | 29.15 | 29.16 | 1,038,625 | -0.15(-0.52%) |
May 22, 2006 | 29.45 | 29.45 | 28.93 | 29.31 | 656,023 | -0.32(-1.09%) |
May 19, 2006 | 29.70 | 29.87 | 29.39 | 29.64 | 1,484,955 | -0.03(-0.09%) |
May 18, 2006 | 29.60 | 29.95 | 29.60 | 29.66 | 644,074 | +0.06(+0.22%) |
May 17, 2006 | 30.20 | 30.33 | 29.60 | 29.60 | 650,400 | -1.08(-3.51%) |
May 16, 2006 | 30.72 | 30.84 | 30.65 | 30.68 | 554,808 | -0.04(-0.14%) |
May 15, 2006 | 30.22 | 30.73 | 29.86 | 30.72 | 724,671 | +0.50(+1.65%) |
May 12, 2006 | 30.59 | 30.59 | 30.02 | 30.22 | 635,639 | -0.47(-1.54%) |
May 11, 2006 | 31.44 | 31.45 | 30.52 | 30.69 | 882,116 | -0.79(-2.51%) |
May 10, 2006 | 31.54 | 31.62 | 31.37 | 31.48 | 616,896 | -0.03(-0.11%) |
May 09, 2006 | 31.41 | 31.87 | 31.05 | 31.52 | 497,874 | -0.05(-0.15%) |
May 08, 2006 | 31.54 | 31.68 | 31.43 | 31.56 | 550,122 | -0.04(-0.14%) |
May 05, 2006 | 31.11 | 31.85 | 31.11 | 31.61 | 591,826 | +0.66(+2.14%) |
May 04, 2006 | 30.56 | 31.12 | 30.48 | 30.94 | 717,408 | +0.39(+1.27%) |
May 03, 2006 | 30.65 | 30.81 | 30.42 | 30.56 | 609,398 | -0.09(-0.31%) |
May 02, 2006 | 30.90 | 30.90 | 30.03 | 30.65 | 1,541,654 | -0.39(-1.27%) |
May 01, 2006 | 31.26 | 31.63 | 30.96 | 31.04 | 976,068 | -0.21(-0.67%) |
Apr 28, 2006 | 30.93 | 31.42 | 30.91 | 31.25 | 717,173 | +0.11(+0.36%) |
Apr 27, 2006 | 30.91 | 31.53 | 30.75 | 31.14 | 734,277 | +0.23(+0.73%) |
Apr 26, 2006 | 31.48 | 31.48 | 30.85 | 30.91 | 988,017 | -0.01(-0.03%) |
Apr 25, 2006 | 30.92 | 30.97 | 30.75 | 30.92 | 625,799 | +0.00(+0.01%) |
Apr 24, 2006 | 31.40 | 31.40 | 30.90 | 30.92 | 844,629 | -0.52(-1.66%) |
Apr 21, 2006 | 31.24 | 31.58 | 31.19 | 31.44 | 1,010,744 | +0.28(+0.90%) |
Apr 20, 2006 | 31.18 | 31.30 | 30.79 | 31.16 | 536,767 | -0.05(-0.16%) |
Apr 19, 2006 | 30.65 | 31.33 | 30.62 | 31.21 | 1,061,585 | +0.59(+1.94%) |
Apr 18, 2006 | 30.05 | 30.77 | 29.95 | 30.62 | 1,025,270 | +0.67(+2.25%) |
Apr 17, 2006 | 30.00 | 30.12 | 29.82 | 29.94 | 704,053 | -0.05(-0.16%) |
Apr 13, 2006 | 30.30 | 30.19 | 29.90 | 29.99 | 571,677 | -0.31(-1.01%) |
Apr 12, 2006 | 30.15 | 30.46 | 30.15 | 30.30 | 756,066 | +0.18(+0.61%) |
Apr 11, 2006 | 30.18 | 30.28 | 30.05 | 30.11 | 946,313 | +0.02(+0.06%) |
Apr 10, 2006 | 30.35 | 30.35 | 29.98 | 30.09 | 796,833 | -0.40(-1.32%) |
Apr 07, 2006 | 30.82 | 30.89 | 30.47 | 30.50 | 1,274,090 | -0.32(-1.04%) |
Apr 06, 2006 | 30.90 | 31.11 | 30.75 | 30.82 | 648,291 | -0.08(-0.26%) |
Apr 05, 2006 | 30.82 | 31.03 | 30.82 | 30.90 | 722,093 | +0.16(+0.51%) |
Apr 04, 2006 | 30.88 | 30.97 | 30.58 | 30.74 | 938,815 | +0.07(+0.24%) |
Apr 03, 2006 | 31.46 | 31.57 | 30.63 | 30.67 | 1,026,910 | -0.90(-2.84%) |
Mar 31, 2006 | 31.78 | 31.80 | 31.11 | 31.56 | 1,068,849 | -0.11(-0.34%) |
Mar 30, 2006 | 31.99 | 32.01 | 31.42 | 31.67 | 926,398 | -0.40(-1.24%) |
Mar 29, 2006 | 31.52 | 32.07 | 31.51 | 32.07 | 613,850 | +0.79(+2.51%) |
Mar 28, 2006 | 30.71 | 31.44 | 30.62 | 31.28 | 1,264,250 | +0.61(+1.98%) |
Mar 27, 2006 | 30.94 | 30.94 | 30.44 | 30.68 | 836,663 | -0.24(-0.79%) |
Mar 24, 2006 | 31.24 | 31.26 | 30.90 | 30.92 | 951,467 | -0.30(-0.96%) |
Mar 23, 2006 | 31.16 | 31.27 | 30.96 | 31.22 | 700,304 | +0.00(+0.01%) |
Mar 22, 2006 | 31.09 | 31.32 | 31.03 | 31.21 | 826,589 | +0.06(+0.19%) |
Mar 21, 2006 | 31.43 | 31.63 | 30.90 | 31.15 | 918,666 | -0.27(-0.87%) |
Mar 20, 2006 | 31.67 | 31.73 | 31.16 | 31.43 | 930,849 | -0.30(-0.96%) |
Mar 17, 2006 | 31.37 | 31.80 | 31.20 | 31.73 | 1,736,118 | +0.22(+0.70%) |
Mar 16, 2006 | 29.00 | 31.87 | 31.48 | 31.51 | 901,797 | +0.30(+0.97%) |
Mar 15, 2006 | 30.58 | 31.23 | 30.54 | 31.20 | 1,631,623 | +0.68(+2.24%) |
Mar 14, 2006 | 30.58 | 30.60 | 30.30 | 30.52 | 1,368,511 | -0.06(-0.18%) |
Mar 13, 2006 | 30.90 | 31.09 | 30.44 | 30.58 | 604,244 | -0.32(-1.05%) |
Mar 10, 2006 | 30.62 | 30.97 | 30.41 | 30.90 | 1,173,578 | +0.20(+0.65%) |
Mar 09, 2006 | 30.52 | 30.81 | 30.38 | 30.70 | 671,252 | +0.22(+0.71%) |
Mar 08, 2006 | 30.35 | 30.48 | 29.88 | 30.48 | 663,051 | +0.10(+0.32%) |
Mar 07, 2006 | 30.59 | 30.59 | 30.24 | 30.38 | 534,658 | -0.23(-0.77%) |
Mar 06, 2006 | 30.41 | 30.75 | 30.35 | 30.62 | 917,260 | +0.27(+0.90%) |
Mar 03, 2006 | 30.68 | 30.68 | 30.18 | 30.35 | 910,232 | -0.33(-1.07%) |
Mar 02, 2006 | 30.94 | 30.94 | 30.63 | 30.68 | 551,996 | -0.27(-0.87%) |
Mar 01, 2006 | 30.86 | 30.94 | 30.43 | 30.94 | 449,375 | +0.19(+0.62%) |
Feb 28, 2006 | 30.83 | 30.77 | 30.47 | 30.75 | 768,718 | -0.08(-0.25%) |
Feb 27, 2006 | 30.93 | 31.05 | 30.51 | 30.83 | 405,328 | -0.03(-0.10%) |
Feb 24, 2006 | 30.79 | 30.94 | 30.65 | 30.86 | 883,053 | -0.04(-0.12%) |
Feb 23, 2006 | 31.00 | 31.03 | 30.53 | 30.90 | 604,009 | -0.20(-0.66%) |
Feb 22, 2006 | 30.35 | 31.15 | 30.13 | 31.10 | 1,232,151 | +0.80(+2.63%) |
Feb 21, 2006 | 29.89 | 30.43 | 29.88 | 30.30 | 950,764 | -0.09(-0.28%) |
Feb 17, 2006 | 30.05 | 30.39 | 29.90 | 30.39 | 1,205,676 | +0.35(+1.15%) |
Feb 16, 2006 | 30.09 | 30.13 | 29.91 | 30.04 | 1,087,124 | +0.17(+0.56%) |
Feb 15, 2006 | 29.64 | 29.94 | 29.49 | 29.88 | 1,091,575 | +0.15(+0.49%) |
Feb 14, 2006 | 29.66 | 29.86 | 29.16 | 29.73 | 807,376 | -0.10(-0.34%) |
Feb 13, 2006 | 29.81 | 29.92 | 29.71 | 29.83 | 331,525 | -0.02(-0.07%) |
Feb 10, 2006 | 29.88 | 30.16 | 29.79 | 29.86 | 456,873 | -0.06(-0.21%) |
Feb 09, 2006 | 29.81 | 30.03 | 29.69 | 29.92 | 820,263 | +0.06(+0.21%) |
Feb 08, 2006 | 29.91 | 29.94 | 29.45 | 29.86 | 333,166 | -0.10(-0.33%) |
Feb 07, 2006 | 30.20 | 30.26 | 29.93 | 29.95 | 551,059 | -0.18(-0.60%) |
Feb 06, 2006 | 30.18 | 30.33 | 29.98 | 30.13 | 497,640 | -0.05(-0.16%) |
Feb 03, 2006 | 30.47 | 30.48 | 29.88 | 30.18 | 801,051 | -0.55(-1.79%) |
Feb 02, 2006 | 30.99 | 31.05 | 30.64 | 30.73 | 710,145 | -0.28(-0.89%) |