Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.52 | 33.88 | 33.33 | 33.65 | 5,950,226 | +0.19(+0.56%) |
Mar 29, 2007 | 33.33 | 33.54 | 33.04 | 33.46 | 8,511,888 | +0.25(+0.75%) |
Mar 28, 2007 | 33.38 | 33.43 | 32.97 | 33.21 | 8,710,919 | -0.16(-0.49%) |
Mar 27, 2007 | 33.46 | 33.58 | 33.24 | 33.38 | 7,259,605 | -0.28(-0.82%) |
Mar 26, 2007 | 33.51 | 33.81 | 33.33 | 33.65 | 8,309,665 | -0.06(-0.19%) |
Mar 23, 2007 | 33.83 | 33.97 | 33.45 | 33.71 | 6,314,247 | -0.23(-0.66%) |
Mar 22, 2007 | 33.21 | 34.01 | 33.21 | 33.94 | 6,750,934 | +0.22(+0.65%) |
Mar 21, 2007 | 32.99 | 33.78 | 32.99 | 33.72 | 10,642,917 | +0.66(+1.99%) |
Mar 20, 2007 | 32.96 | 33.13 | 32.82 | 33.06 | 5,637,829 | +0.06(+0.17%) |
Mar 19, 2007 | 32.72 | 33.03 | 32.66 | 33.01 | 5,211,596 | +0.31(+0.96%) |
Mar 16, 2007 | 32.67 | 32.84 | 32.45 | 32.69 | 9,866,640 | +0.08(+0.25%) |
Mar 15, 2007 | 32.42 | 32.64 | 32.29 | 32.61 | 6,016,578 | +0.09(+0.29%) |
Mar 14, 2007 | 32.74 | 32.77 | 32.17 | 32.52 | 8,527,690 | -0.11(-0.33%) |
Mar 13, 2007 | 33.08 | 33.13 | 32.58 | 32.62 | 8,670,219 | -0.46(-1.38%) |
Mar 12, 2007 | 32.84 | 33.23 | 32.74 | 33.08 | 5,814,834 | +0.13(+0.40%) |
Mar 09, 2007 | 32.92 | 33.16 | 32.82 | 32.95 | 8,062,752 | +0.14(+0.44%) |
Mar 08, 2007 | 32.65 | 32.82 | 32.58 | 32.81 | 5,261,474 | +0.31(+0.96%) |
Mar 07, 2007 | 32.62 | 32.86 | 32.36 | 32.49 | 7,732,363 | -0.23(-0.71%) |
Mar 06, 2007 | 32.42 | 32.76 | 32.30 | 32.72 | 8,067,061 | +0.38(+1.16%) |
Mar 05, 2007 | 32.25 | 32.64 | 32.08 | 32.35 | 12,070,984 | -0.09(-0.27%) |
Mar 02, 2007 | 32.67 | 32.70 | 32.40 | 32.44 | 10,434,046 | -0.30(-0.92%) |
Mar 01, 2007 | 32.59 | 32.91 | 32.52 | 32.74 | 9,993,579 | -0.21(-0.65%) |
Feb 28, 2007 | 33.53 | 33.53 | 32.77 | 32.95 | 12,261,876 | -0.26(-0.77%) |
Feb 27, 2007 | 33.65 | 34.16 | 32.94 | 33.21 | 12,886,262 | -0.88(-2.57%) |
Feb 26, 2007 | 34.12 | 34.25 | 33.99 | 34.08 | 6,141,427 | +0.12(+0.35%) |
Feb 23, 2007 | 33.83 | 34.06 | 33.68 | 33.96 | 5,395,544 | +0.04(+0.13%) |
Feb 22, 2007 | 34.21 | 34.21 | 33.84 | 33.92 | 5,337,447 | -0.24(-0.70%) |
Feb 21, 2007 | 34.24 | 34.33 | 34.06 | 34.16 | 5,379,743 | -0.26(-0.76%) |
Feb 20, 2007 | 34.48 | 34.58 | 34.31 | 34.42 | 4,433,268 | -0.03(-0.09%) |
Feb 16, 2007 | 34.31 | 34.48 | 34.19 | 34.45 | 5,875,166 | +0.02(+0.05%) |
Feb 15, 2007 | 34.37 | 34.53 | 34.30 | 34.43 | 4,935,075 | +0.06(+0.18%) |
Feb 14, 2007 | 34.06 | 34.39 | 33.98 | 34.37 | 6,022,821 | +0.36(+1.07%) |
Feb 13, 2007 | 34.08 | 34.15 | 33.86 | 34.01 | 5,357,278 | -0.08(-0.24%) |
Feb 12, 2007 | 34.30 | 34.30 | 33.98 | 34.09 | 5,267,759 | +0.11(+0.33%) |
Feb 09, 2007 | 33.96 | 34.27 | 33.90 | 33.98 | 5,732,476 | +0.01(+0.04%) |
Feb 08, 2007 | 33.86 | 34.28 | 33.86 | 33.96 | 4,987,108 | -0.13(-0.39%) |
Feb 07, 2007 | 34.27 | 34.32 | 34.05 | 34.10 | 7,468,212 | -0.14(-0.40%) |
Feb 06, 2007 | 34.21 | 34.35 | 34.08 | 34.23 | 7,160,329 | -0.02(-0.05%) |
Feb 05, 2007 | 34.10 | 34.28 | 33.85 | 34.25 | 8,124,839 | +0.04(+0.13%) |
Feb 02, 2007 | 34.26 | 34.32 | 34.06 | 34.21 | 7,937,938 | -0.11(-0.31%) |
Feb 01, 2007 | 34.24 | 34.48 | 34.15 | 34.32 | 10,610,892 | +0.41(+1.20%) |
Jan 31, 2007 | 33.02 | 34.06 | 32.92 | 33.91 | 16,792,664 | +0.87(+2.64%) |
Jan 30, 2007 | 33.12 | 33.21 | 32.96 | 33.04 | 4,263,445 | -0.08(-0.23%) |
Jan 29, 2007 | 33.14 | 33.21 | 32.92 | 33.11 | 5,542,703 | +0.04(+0.11%) |
Jan 26, 2007 | 33.24 | 33.49 | 32.96 | 33.07 | 6,330,208 | -0.21(-0.64%) |
Jan 25, 2007 | 33.33 | 33.39 | 33.11 | 33.29 | 8,077,914 | -0.13(-0.38%) |
Jan 24, 2007 | 33.04 | 33.46 | 33.01 | 33.41 | 6,278,974 | +0.43(+1.29%) |
Jan 23, 2007 | 33.11 | 33.18 | 32.87 | 32.99 | 7,019,076 | -0.05(-0.15%) |
Jan 22, 2007 | 32.94 | 33.28 | 32.91 | 33.04 | 9,372,654 | -0.14(-0.43%) |
Jan 19, 2007 | 33.39 | 33.49 | 33.10 | 33.18 | 6,124,473 | -0.05(-0.15%) |
Jan 18, 2007 | 32.96 | 33.34 | 32.96 | 33.23 | 6,293,339 | +0.12(+0.36%) |
Jan 17, 2007 | 33.13 | 33.31 | 32.92 | 33.11 | 8,009,123 | -0.02(-0.06%) |
Jan 16, 2007 | 33.08 | 33.14 | 32.90 | 33.13 | 6,673,684 | +0.18(+0.53%) |
Jan 12, 2007 | 32.83 | 33.16 | 32.75 | 32.96 | 8,831,264 | +0.23(+0.71%) |
Jan 11, 2007 | 32.43 | 32.79 | 32.37 | 32.72 | 7,074,140 | +0.36(+1.10%) |
Jan 10, 2007 | 32.32 | 32.47 | 32.31 | 32.37 | 5,427,147 | -0.11(-0.33%) |
Jan 09, 2007 | 32.60 | 32.64 | 32.42 | 32.47 | 10,010,606 | +0.02(+0.06%) |
Jan 08, 2007 | 32.71 | 32.71 | 32.42 | 32.45 | 6,071,803 | -0.15(-0.46%) |
Jan 05, 2007 | 32.91 | 32.94 | 32.50 | 32.60 | 6,566,906 | -0.20(-0.61%) |
Jan 04, 2007 | 32.57 | 32.90 | 32.52 | 32.81 | 10,896,590 | +0.07(+0.21%) |
Jan 03, 2007 | 32.86 | 33.13 | 32.53 | 32.74 | 16,448,709 | +0.09(+0.29%) |
Dec 29, 2006 | 32.41 | 32.72 | 32.40 | 32.64 | 6,881,174 | +0.06(+0.17%) |
Dec 28, 2006 | 32.44 | 32.63 | 32.40 | 32.59 | 5,417,410 | +0.01(+0.02%) |
Dec 27, 2006 | 32.57 | 32.77 | 32.20 | 32.58 | 9,764,012 | +0.14(+0.42%) |
Dec 26, 2006 | 32.20 | 33.08 | 32.11 | 32.44 | 19,536,004 | +0.27(+0.84%) |
Dec 22, 2006 | 32.51 | 32.52 | 32.03 | 32.17 | 13,574,970 | -0.28(-0.85%) |
Dec 21, 2006 | 32.66 | 32.83 | 32.39 | 32.45 | 11,676,593 | -0.38(-1.16%) |
Dec 20, 2006 | 32.89 | 33.12 | 32.76 | 32.83 | 9,289,977 | -0.14(-0.42%) |
Dec 19, 2006 | 33.13 | 33.21 | 32.79 | 32.97 | 14,042,780 | -0.38(-1.15%) |
Dec 18, 2006 | 33.57 | 33.90 | 33.16 | 33.35 | 16,730,258 | -0.81(-2.37%) |
Dec 15, 2006 | 33.83 | 34.19 | 33.68 | 34.16 | 10,336,685 | +0.34(+1.02%) |
Dec 14, 2006 | 33.58 | 33.95 | 33.58 | 33.81 | 4,844,418 | +0.18(+0.52%) |
Dec 13, 2006 | 33.95 | 33.96 | 33.51 | 33.64 | 6,798,338 | -0.13(-0.39%) |
Dec 12, 2006 | 33.88 | 33.91 | 33.55 | 33.77 | 5,945,393 | -0.05(-0.15%) |
Dec 11, 2006 | 33.77 | 33.93 | 33.68 | 33.82 | 5,282,701 | -0.01(-0.04%) |
Dec 08, 2006 | 33.71 | 33.91 | 33.58 | 33.83 | 6,924,109 | +0.01(+0.02%) |
Dec 07, 2006 | 33.90 | 34.21 | 33.73 | 33.83 | 9,206,981 | -0.54(-1.59%) |
Dec 06, 2006 | 34.10 | 34.41 | 33.90 | 34.37 | 7,598,133 | +0.10(+0.29%) |
Dec 05, 2006 | 33.98 | 34.33 | 33.64 | 34.27 | 8,690,809 | +0.42(+1.24%) |
Dec 04, 2006 | 33.58 | 33.87 | 33.39 | 33.85 | 7,296,155 | +0.39(+1.18%) |
Dec 01, 2006 | 33.47 | 33.66 | 33.36 | 33.46 | 6,780,143 | -0.12(-0.35%) |
Nov 30, 2006 | 33.80 | 33.96 | 33.49 | 33.58 | 7,791,897 | -0.28(-0.83%) |
Nov 29, 2006 | 33.80 | 34.05 | 33.68 | 33.86 | 5,683,796 | +0.20(+0.60%) |
Nov 28, 2006 | 33.44 | 34.00 | 33.44 | 33.66 | 7,495,026 | +0.09(+0.26%) |
Nov 27, 2006 | 33.71 | 33.87 | 33.45 | 33.57 | 7,937,779 | -0.20(-0.59%) |
Nov 24, 2006 | 33.77 | 34.01 | 33.70 | 33.77 | 2,662,259 | -0.08(-0.24%) |
Nov 22, 2006 | 33.74 | 33.99 | 33.71 | 33.85 | 5,510,462 | -0.01(-0.04%) |
Nov 21, 2006 | 33.93 | 34.07 | 33.61 | 33.86 | 9,419,259 | -0.21(-0.61%) |
Nov 20, 2006 | 33.99 | 34.20 | 33.79 | 34.07 | 6,709,755 | -0.11(-0.31%) |
Nov 17, 2006 | 34.18 | 34.46 | 34.02 | 34.18 | 9,736,879 | -0.01(-0.02%) |
Nov 16, 2006 | 33.65 | 34.33 | 33.65 | 34.18 | 9,341,530 | +0.12(+0.35%) |
Nov 15, 2006 | 33.83 | 34.20 | 33.71 | 34.06 | 10,411,063 | +0.33(+0.97%) |
Nov 14, 2006 | 33.98 | 33.98 | 33.43 | 33.74 | 11,805,397 | -0.13(-0.39%) |
Nov 13, 2006 | 33.75 | 34.11 | 33.59 | 33.87 | 9,013,057 | -0.05(-0.15%) |
Nov 10, 2006 | 34.38 | 34.52 | 33.80 | 33.92 | 9,409,204 | -0.46(-1.33%) |
Nov 09, 2006 | 35.28 | 35.31 | 34.20 | 34.38 | 17,962,910 | -1.01(-2.85%) |
Nov 08, 2006 | 35.37 | 35.53 | 34.91 | 35.39 | 9,110,897 | -0.31(-0.88%) |
Nov 07, 2006 | 35.56 | 36.01 | 35.41 | 35.70 | 8,018,221 | +0.19(+0.55%) |
Nov 06, 2006 | 35.14 | 35.53 | 35.02 | 35.51 | 5,747,480 | +0.37(+1.05%) |
Nov 03, 2006 | 35.21 | 35.36 | 35.05 | 35.14 | 5,044,726 | -0.18(-0.51%) |
Nov 02, 2006 | 35.09 | 35.49 | 35.05 | 35.32 | 8,445,013 | +0.24(+0.68%) |
Nov 01, 2006 | 35.24 | 35.30 | 34.86 | 35.08 | 8,535,989 | -0.01(-0.04%) |
Oct 31, 2006 | 35.46 | 35.50 | 35.05 | 35.09 | 6,143,148 | -0.19(-0.55%) |
Oct 30, 2006 | 35.66 | 35.79 | 35.27 | 35.29 | 6,034,295 | -0.44(-1.24%) |
Oct 27, 2006 | 35.65 | 35.93 | 35.46 | 35.73 | 6,725,876 | -0.16(-0.45%) |
Oct 26, 2006 | 36.02 | 36.18 | 35.59 | 35.89 | 6,282,804 | -0.13(-0.35%) |
Oct 25, 2006 | 36.18 | 36.28 | 35.88 | 36.02 | 5,281,903 | -0.18(-0.50%) |
Oct 24, 2006 | 36.06 | 36.23 | 35.95 | 36.20 | 5,982,422 | -0.08(-0.22%) |
Oct 23, 2006 | 35.63 | 36.37 | 35.56 | 36.28 | 6,200,926 | +0.42(+1.17%) |
Oct 20, 2006 | 36.00 | 36.04 | 35.41 | 35.86 | 7,623,032 | -0.16(-0.43%) |
Oct 19, 2006 | 36.48 | 36.48 | 35.60 | 36.02 | 9,770,556 | -0.48(-1.30%) |
Oct 18, 2006 | 36.18 | 36.64 | 36.14 | 36.50 | 7,501,251 | +0.44(+1.22%) |
Oct 17, 2006 | 36.00 | 36.34 | 35.73 | 36.06 | 5,166,507 | -0.07(-0.19%) |
Oct 16, 2006 | 35.94 | 36.23 | 35.87 | 36.13 | 3,979,503 | +0.18(+0.51%) |
Oct 13, 2006 | 35.86 | 35.99 | 35.73 | 35.94 | 4,431,672 | -0.11(-0.31%) |
Oct 12, 2006 | 35.75 | 36.18 | 35.71 | 36.06 | 6,894,103 | +0.31(+0.86%) |
Oct 11, 2006 | 35.76 | 35.86 | 35.54 | 35.75 | 6,056,002 | -0.12(-0.33%) |
Oct 10, 2006 | 35.96 | 36.06 | 35.60 | 35.87 | 4,503,496 | -0.16(-0.45%) |
Oct 09, 2006 | 36.06 | 36.17 | 35.89 | 36.03 | 2,422,847 | -0.03(-0.09%) |
Oct 06, 2006 | 36.00 | 36.14 | 35.76 | 36.06 | 5,329,626 | -0.13(-0.35%) |
Oct 05, 2006 | 36.09 | 36.28 | 35.83 | 36.19 | 5,860,482 | +0.10(+0.28%) |
Oct 04, 2006 | 35.40 | 36.30 | 35.40 | 36.09 | 10,774,170 | +0.57(+1.61%) |
Oct 03, 2006 | 35.59 | 35.86 | 35.44 | 35.52 | 4,614,583 | -0.06(-0.18%) |
Oct 02, 2006 | 35.59 | 35.80 | 35.41 | 35.58 | 5,017,274 | -0.13(-0.37%) |
Sep 29, 2006 | 35.09 | 35.87 | 34.95 | 35.71 | 10,319,128 | -0.20(-0.56%) |
Sep 28, 2006 | 35.91 | 35.93 | 35.54 | 35.91 | 4,325,214 | +0.19(+0.54%) |
Sep 27, 2006 | 35.47 | 35.84 | 35.46 | 35.72 | 4,794,142 | +0.10(+0.28%) |
Sep 26, 2006 | 35.52 | 35.75 | 35.21 | 35.62 | 6,463,959 | +0.17(+0.48%) |
Sep 25, 2006 | 35.15 | 35.61 | 34.92 | 35.45 | 6,530,197 | +0.41(+1.16%) |
Sep 22, 2006 | 34.90 | 35.08 | 34.71 | 35.04 | 4,011,105 | -0.03(-0.07%) |
Sep 21, 2006 | 34.93 | 35.47 | 34.97 | 35.07 | 7,426,714 | +0.14(+0.39%) |
Sep 20, 2006 | 34.71 | 35.12 | 34.51 | 34.93 | 7,836,428 | +0.46(+1.33%) |
Sep 19, 2006 | 34.65 | 34.65 | 34.27 | 34.47 | 5,019,348 | -0.08(-0.24%) |
Sep 18, 2006 | 34.55 | 34.69 | 34.32 | 34.55 | 7,588,556 | +0.22(+0.64%) |
Sep 15, 2006 | 34.61 | 34.77 | 34.13 | 34.33 | 29,146,634 | -0.12(-0.35%) |
Sep 14, 2006 | 34.33 | 34.57 | 34.33 | 34.45 | 7,316,904 | -0.14(-0.40%) |
Sep 13, 2006 | 34.70 | 34.85 | 34.40 | 34.59 | 7,325,523 | +0.04(+0.11%) |
Sep 12, 2006 | 34.37 | 34.81 | 34.28 | 34.55 | 12,113,121 | +0.56(+1.64%) |
Sep 11, 2006 | 34.40 | 34.60 | 33.81 | 34.00 | 12,385,731 | -0.63(-1.81%) |
Sep 08, 2006 | 31.45 | 34.79 | 34.24 | 34.62 | 3,733,707 | +0.24(+0.71%) |
Sep 07, 2006 | 34.70 | 34.74 | 34.28 | 34.38 | 3,301,808 | -0.32(-0.92%) |
Sep 06, 2006 | 34.91 | 34.79 | 34.43 | 34.70 | 4,491,206 | -0.21(-0.61%) |
Sep 05, 2006 | 35.22 | 35.24 | 34.73 | 34.91 | 4,006,636 | -0.18(-0.50%) |
Sep 01, 2006 | 35.09 | 35.20 | 34.82 | 35.09 | 5,941,244 | +0.04(+0.13%) |
Aug 31, 2006 | 35.18 | 35.20 | 35.04 | 35.04 | 4,195,453 | -0.08(-0.23%) |
Aug 30, 2006 | 35.15 | 35.28 | 34.95 | 35.12 | 5,649,002 | -0.03(-0.09%) |
Aug 29, 2006 | 35.07 | 35.34 | 35.02 | 35.15 | 5,249,822 | +0.17(+0.48%) |
Aug 28, 2006 | 34.45 | 35.24 | 34.45 | 34.99 | 4,443,164 | +0.49(+1.42%) |
Aug 25, 2006 | 34.41 | 34.52 | 34.24 | 34.50 | 3,599,157 | -0.11(-0.33%) |
Aug 24, 2006 | 34.49 | 34.79 | 34.43 | 34.61 | 3,654,062 | +0.12(+0.35%) |
Aug 23, 2006 | 34.57 | 34.75 | 34.32 | 34.49 | 3,860,116 | +0.04(+0.13%) |
Aug 22, 2006 | 34.30 | 34.45 | 34.08 | 34.45 | 4,096,017 | +0.06(+0.18%) |
Aug 21, 2006 | 34.46 | 34.64 | 34.25 | 34.38 | 4,452,740 | -0.09(-0.27%) |
Aug 18, 2006 | 34.52 | 34.56 | 33.79 | 34.48 | 10,903,293 | -0.58(-1.64%) |
Aug 17, 2006 | 34.69 | 35.14 | 34.61 | 35.05 | 4,744,504 | +0.24(+0.70%) |
Aug 16, 2006 | 34.92 | 35.00 | 34.74 | 34.81 | 3,706,893 | +0.17(+0.49%) |
Aug 15, 2006 | 34.53 | 34.76 | 34.34 | 34.64 | 4,338,461 | +0.55(+1.60%) |
Aug 14, 2006 | 34.18 | 34.39 | 34.03 | 34.10 | 4,300,794 | +0.04(+0.11%) |
Aug 11, 2006 | 34.35 | 34.38 | 33.73 | 34.06 | 4,370,542 | -0.58(-1.68%) |
Aug 10, 2006 | 34.51 | 34.78 | 34.30 | 34.64 | 6,138,200 | +0.18(+0.53%) |
Aug 09, 2006 | 34.74 | 35.12 | 34.37 | 34.46 | 5,907,247 | -0.09(-0.27%) |
Aug 08, 2006 | 34.96 | 34.97 | 34.47 | 34.55 | 4,349,953 | -0.27(-0.77%) |
Aug 07, 2006 | 35.33 | 35.33 | 34.55 | 34.82 | 5,163,794 | -0.43(-1.23%) |
Aug 04, 2006 | 35.52 | 36.02 | 35.05 | 35.26 | 5,039,459 | -0.23(-0.65%) |
Aug 03, 2006 | 35.65 | 35.99 | 35.47 | 35.49 | 3,942,474 | -0.18(-0.51%) |
Aug 02, 2006 | 35.48 | 36.01 | 35.13 | 35.67 | 6,020,249 | +0.40(+1.14%) |
Aug 01, 2006 | 35.34 | 35.51 | 35.03 | 35.27 | 4,377,725 | -0.30(-0.85%) |
Jul 31, 2006 | 35.43 | 35.61 | 35.32 | 35.57 | 4,768,924 | -0.09(-0.25%) |
Jul 28, 2006 | 35.08 | 35.83 | 35.02 | 35.66 | 6,445,445 | +0.78(+2.25%) |
Jul 27, 2006 | 34.94 | 35.04 | 34.62 | 34.87 | 3,604,105 | +0.09(+0.25%) |
Jul 26, 2006 | 34.62 | 34.92 | 34.46 | 34.79 | 5,928,156 | -0.02(-0.05%) |
Jul 25, 2006 | 35.41 | 35.41 | 34.79 | 34.80 | 9,545,988 | -0.29(-0.82%) |
Jul 24, 2006 | 34.27 | 35.36 | 34.15 | 35.09 | 7,023,225 | +0.85(+2.49%) |
Jul 21, 2006 | 35.27 | 35.27 | 34.00 | 34.24 | 13,123,279 | -1.01(-2.86%) |
Jul 20, 2006 | 35.27 | 35.64 | 35.21 | 35.25 | 4,137,674 | +0.11(+0.32%) |
Jul 19, 2006 | 34.50 | 35.42 | 34.46 | 35.14 | 6,546,636 | +0.70(+2.02%) |
Jul 18, 2006 | 34.23 | 34.58 | 34.04 | 34.44 | 3,651,190 | +0.11(+0.31%) |
Jul 17, 2006 | 34.22 | 34.56 | 33.83 | 34.33 | 4,690,397 | +0.15(+0.44%) |
Jul 14, 2006 | 34.22 | 34.62 | 34.03 | 34.18 | 5,341,278 | -0.20(-0.58%) |
Jul 13, 2006 | 35.00 | 35.05 | 34.19 | 34.38 | 5,776,688 | -0.46(-1.33%) |
Jul 12, 2006 | 35.17 | 35.27 | 34.77 | 34.85 | 2,880,124 | -0.19(-0.55%) |
Jul 11, 2006 | 35.02 | 35.22 | 34.69 | 35.04 | 4,334,950 | -0.21(-0.60%) |
Jul 10, 2006 | 35.31 | 35.43 | 35.07 | 35.26 | 2,469,932 | +0.02(+0.05%) |
Jul 07, 2006 | 35.55 | 35.69 | 35.10 | 35.24 | 3,760,521 | -0.27(-0.76%) |
Jul 06, 2006 | 35.15 | 35.61 | 35.15 | 35.51 | 4,249,560 | +0.28(+0.80%) |
Jul 05, 2006 | 35.22 | 35.51 | 35.09 | 35.22 | 8,788,329 | +0.34(+0.97%) |
Jul 03, 2006 | 34.72 | 35.02 | 34.63 | 34.89 | 2,095,013 | +0.26(+0.74%) |
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,849 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.16 | 6,172,196 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,593 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,245 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,386 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,758 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,441 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,415 | -0.10(-0.29%) |
Jun 20, 2006 | 34.11 | 34.51 | 34.08 | 34.39 | 5,977,794 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,529 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,660 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,757 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,865 | +0.98(+3.02%) |
Jun 13, 2006 | 32.45 | 32.73 | 32.29 | 32.34 | 6,140,115 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,476 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,364 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,322 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.98 | 32.40 | 6,312,970 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,432 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,423 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,593 | +0.02(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,947 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.40 | 31.97 | 32.35 | 5,661,451 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.13 | 32.23 | 5,058,612 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,679 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.40 | 31.79 | 32.34 | 6,897,614 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.51 | 31.79 | 6,846,699 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,565 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,034,032 | -0.22(-0.69%) |
May 19, 2006 | 31.98 | 31.98 | 31.65 | 31.96 | 6,078,506 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,539 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,236 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.45 | 4,741,790 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,216 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,210,013 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.98 | 32.03 | 9,908,936 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,182 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.55 | 32.70 | 6,148,095 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,126,116 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.60 | 33.17 | 5,081,755 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,949 | +0.04(+0.12%) |
May 03, 2006 | 32.55 | 32.72 | 32.49 | 32.55 | 5,911,237 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.50 | 32.54 | 5,652,992 | -0.23(-0.71%) |
May 01, 2006 | 32.90 | 33.18 | 32.66 | 32.77 | 5,210,718 | -0.39(-1.17%) |
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,229 | +0.11(+0.32%) |
Apr 27, 2006 | 32.50 | 33.23 | 31.90 | 33.05 | 5,621,549 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,901 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,495 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,950 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,166 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.59 | 10,070,619 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,923 | +0.09(+0.28%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,512 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,121 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,194 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,612 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,109,094 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,969 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.54 | 7,206,934 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.58 | 34.00 | 34.13 | 6,051,533 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,034,079 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,527 | -0.05(-0.14%) |