Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,101 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,404 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.02 | 33.27 | 8,696,097 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,252 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,525 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,503 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,447 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,807 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,236 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,728 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,851 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,341 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,179 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,466 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,940 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,049,032 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,521 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,206 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,334 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,444 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.75 | 32.45 | 32.49 | 10,416,291 | -0.30(-0.92%) |
Mar 01, 2007 | 32.64 | 32.96 | 32.57 | 32.79 | 9,976,574 | -0.21(-0.65%) |
Feb 28, 2007 | 33.59 | 33.59 | 32.82 | 33.01 | 12,241,011 | -0.26(-0.77%) |
Feb 27, 2007 | 33.71 | 34.22 | 33.00 | 33.26 | 12,864,334 | -0.88(-2.57%) |
Feb 26, 2007 | 34.18 | 34.30 | 34.05 | 34.14 | 6,130,977 | +0.12(+0.35%) |
Feb 23, 2007 | 33.89 | 34.12 | 33.73 | 34.02 | 5,386,363 | +0.04(+0.13%) |
Feb 22, 2007 | 34.27 | 34.27 | 33.90 | 33.98 | 5,328,365 | -0.24(-0.70%) |
Feb 21, 2007 | 34.30 | 34.39 | 34.12 | 34.22 | 5,370,589 | -0.26(-0.76%) |
Feb 20, 2007 | 34.54 | 34.64 | 34.37 | 34.48 | 4,425,725 | -0.03(-0.09%) |
Feb 16, 2007 | 34.37 | 34.54 | 34.25 | 34.51 | 5,865,169 | +0.02(+0.05%) |
Feb 15, 2007 | 34.42 | 34.59 | 34.36 | 34.49 | 4,926,678 | +0.06(+0.18%) |
Feb 14, 2007 | 34.12 | 34.45 | 34.03 | 34.43 | 6,012,572 | +0.36(+1.07%) |
Feb 13, 2007 | 34.14 | 34.20 | 33.92 | 34.07 | 5,348,162 | -0.08(-0.24%) |
Feb 12, 2007 | 34.36 | 34.36 | 34.03 | 34.15 | 5,258,795 | +0.11(+0.33%) |
Feb 09, 2007 | 34.02 | 34.33 | 33.96 | 34.03 | 5,722,722 | +0.01(+0.04%) |
Feb 08, 2007 | 33.92 | 34.34 | 33.92 | 34.02 | 4,978,622 | -0.13(-0.39%) |
Feb 07, 2007 | 34.33 | 34.38 | 34.10 | 34.15 | 7,455,504 | -0.14(-0.40%) |
Feb 06, 2007 | 34.27 | 34.41 | 34.14 | 34.29 | 7,148,144 | -0.02(-0.05%) |
Feb 05, 2007 | 34.16 | 34.34 | 33.91 | 34.31 | 8,111,014 | +0.04(+0.13%) |
Feb 02, 2007 | 34.32 | 34.38 | 34.12 | 34.27 | 7,924,431 | -0.11(-0.31%) |
Feb 01, 2007 | 34.30 | 34.54 | 34.20 | 34.37 | 10,592,836 | +0.41(+1.20%) |
Jan 31, 2007 | 33.07 | 34.12 | 32.98 | 33.97 | 16,764,090 | +0.87(+2.64%) |
Jan 30, 2007 | 33.18 | 33.26 | 33.01 | 33.09 | 4,256,191 | -0.08(-0.23%) |
Jan 29, 2007 | 33.20 | 33.26 | 32.98 | 33.17 | 5,533,271 | +0.04(+0.11%) |
Jan 26, 2007 | 33.29 | 33.55 | 33.01 | 33.13 | 6,319,436 | -0.21(-0.64%) |
Jan 25, 2007 | 33.39 | 33.45 | 33.17 | 33.34 | 8,064,169 | -0.13(-0.37%) |
Jan 24, 2007 | 33.10 | 33.51 | 33.06 | 33.47 | 6,268,289 | +0.43(+1.29%) |
Jan 23, 2007 | 33.17 | 33.23 | 32.93 | 33.04 | 7,007,132 | -0.05(-0.15%) |
Jan 22, 2007 | 32.99 | 33.34 | 32.96 | 33.09 | 9,356,705 | -0.14(-0.43%) |
Jan 19, 2007 | 33.45 | 33.55 | 33.16 | 33.24 | 6,114,052 | -0.05(-0.15%) |
Jan 18, 2007 | 33.01 | 33.39 | 33.01 | 33.29 | 6,282,630 | +0.12(+0.36%) |
Jan 17, 2007 | 33.19 | 33.37 | 32.97 | 33.17 | 7,995,495 | -0.02(-0.06%) |
Jan 16, 2007 | 33.14 | 33.20 | 32.96 | 33.19 | 6,662,328 | +0.18(+0.53%) |
Jan 12, 2007 | 32.89 | 33.21 | 32.80 | 33.01 | 8,816,236 | +0.23(+0.71%) |
Jan 11, 2007 | 32.48 | 32.84 | 32.42 | 32.78 | 7,062,103 | +0.36(+1.10%) |
Jan 10, 2007 | 32.38 | 32.53 | 32.37 | 32.42 | 5,417,912 | -0.11(-0.33%) |
Jan 09, 2007 | 32.66 | 32.70 | 32.48 | 32.53 | 9,993,572 | +0.02(+0.06%) |
Jan 08, 2007 | 32.77 | 32.77 | 32.48 | 32.51 | 6,061,471 | -0.15(-0.46%) |
Jan 05, 2007 | 32.96 | 33.00 | 32.55 | 32.66 | 6,555,732 | -0.20(-0.61%) |
Jan 04, 2007 | 32.63 | 32.96 | 32.57 | 32.86 | 10,878,048 | +0.07(+0.21%) |
Jan 03, 2007 | 32.92 | 33.19 | 32.59 | 32.79 | 16,420,720 | +0.09(+0.29%) |
Dec 29, 2006 | 32.47 | 32.77 | 32.45 | 32.70 | 6,869,465 | +0.06(+0.17%) |
Dec 28, 2006 | 32.50 | 32.69 | 32.45 | 32.64 | 5,408,192 | +0.01(+0.02%) |
Dec 27, 2006 | 32.63 | 32.82 | 32.26 | 32.64 | 9,747,398 | +0.14(+0.42%) |
Dec 26, 2006 | 32.26 | 33.14 | 32.16 | 32.50 | 19,502,762 | +0.27(+0.84%) |
Dec 22, 2006 | 32.57 | 32.57 | 32.09 | 32.23 | 13,551,870 | -0.28(-0.85%) |
Dec 21, 2006 | 32.71 | 32.89 | 32.44 | 32.50 | 11,656,724 | -0.38(-1.16%) |
Dec 20, 2006 | 32.95 | 33.18 | 32.81 | 32.89 | 9,274,169 | -0.14(-0.42%) |
Dec 19, 2006 | 33.19 | 33.26 | 32.85 | 33.02 | 14,018,885 | -0.38(-1.15%) |
Dec 18, 2006 | 33.63 | 33.95 | 33.22 | 33.41 | 16,701,789 | -0.81(-2.37%) |
Dec 15, 2006 | 33.88 | 34.25 | 33.74 | 34.22 | 10,319,096 | +0.35(+1.02%) |
Dec 14, 2006 | 33.63 | 34.00 | 33.63 | 33.87 | 4,836,175 | +0.18(+0.52%) |
Dec 13, 2006 | 34.01 | 34.02 | 33.56 | 33.70 | 6,786,770 | -0.13(-0.39%) |
Dec 12, 2006 | 33.94 | 33.97 | 33.61 | 33.83 | 5,935,277 | -0.05(-0.15%) |
Dec 11, 2006 | 33.83 | 33.99 | 33.73 | 33.88 | 5,273,712 | -0.01(-0.04%) |
Dec 08, 2006 | 33.77 | 33.97 | 33.64 | 33.89 | 6,912,327 | +0.01(+0.02%) |
Dec 07, 2006 | 33.95 | 34.27 | 33.78 | 33.88 | 9,191,314 | -0.55(-1.59%) |
Dec 06, 2006 | 34.16 | 34.47 | 33.95 | 34.43 | 7,585,204 | +0.10(+0.29%) |
Dec 05, 2006 | 34.03 | 34.39 | 33.70 | 34.33 | 8,676,020 | +0.42(+1.24%) |
Dec 04, 2006 | 33.63 | 33.93 | 33.45 | 33.91 | 7,283,740 | +0.40(+1.18%) |
Dec 01, 2006 | 33.53 | 33.71 | 33.41 | 33.51 | 6,768,605 | -0.12(-0.35%) |
Nov 30, 2006 | 33.85 | 34.02 | 33.55 | 33.63 | 7,778,638 | -0.28(-0.83%) |
Nov 29, 2006 | 33.85 | 34.10 | 33.73 | 33.92 | 5,674,124 | +0.20(+0.60%) |
Nov 28, 2006 | 33.50 | 34.06 | 33.50 | 33.71 | 7,482,273 | +0.09(+0.26%) |
Nov 27, 2006 | 33.77 | 33.93 | 33.51 | 33.63 | 7,924,272 | -0.20(-0.59%) |
Nov 24, 2006 | 33.83 | 34.07 | 33.75 | 33.83 | 2,657,729 | -0.08(-0.24%) |
Nov 22, 2006 | 33.80 | 34.05 | 33.77 | 33.91 | 5,501,085 | -0.01(-0.04%) |
Nov 21, 2006 | 33.99 | 34.13 | 33.67 | 33.92 | 9,403,231 | -0.21(-0.61%) |
Nov 20, 2006 | 34.05 | 34.26 | 33.85 | 34.13 | 6,698,338 | -0.11(-0.31%) |
Nov 17, 2006 | 34.24 | 34.52 | 34.08 | 34.24 | 9,720,310 | -0.01(-0.02%) |
Nov 16, 2006 | 33.70 | 34.39 | 33.70 | 34.24 | 9,325,634 | +0.12(+0.35%) |
Nov 15, 2006 | 33.89 | 34.25 | 33.77 | 34.12 | 10,393,347 | +0.33(+0.97%) |
Nov 14, 2006 | 34.03 | 34.03 | 33.49 | 33.80 | 11,785,309 | -0.13(-0.39%) |
Nov 13, 2006 | 33.81 | 34.17 | 33.65 | 33.93 | 8,997,720 | -0.05(-0.15%) |
Nov 10, 2006 | 34.44 | 34.57 | 33.85 | 33.98 | 9,393,193 | -0.46(-1.33%) |
Nov 09, 2006 | 35.34 | 35.37 | 34.26 | 34.44 | 17,932,344 | -1.01(-2.85%) |
Nov 08, 2006 | 35.43 | 35.59 | 34.97 | 35.45 | 9,095,394 | -0.31(-0.88%) |
Nov 07, 2006 | 35.62 | 36.07 | 35.47 | 35.76 | 8,004,577 | +0.19(+0.55%) |
Nov 06, 2006 | 35.20 | 35.59 | 35.08 | 35.57 | 5,737,700 | +0.37(+1.05%) |
Nov 03, 2006 | 35.27 | 35.42 | 35.11 | 35.20 | 5,036,142 | -0.18(-0.51%) |
Nov 02, 2006 | 35.15 | 35.55 | 35.11 | 35.38 | 8,430,643 | +0.24(+0.68%) |
Nov 01, 2006 | 35.30 | 35.36 | 34.92 | 35.14 | 8,521,464 | -0.01(-0.04%) |
Oct 31, 2006 | 35.52 | 35.56 | 35.11 | 35.15 | 6,132,694 | -0.19(-0.55%) |
Oct 30, 2006 | 35.72 | 35.85 | 35.33 | 35.35 | 6,024,027 | -0.45(-1.24%) |
Oct 27, 2006 | 35.71 | 35.99 | 35.52 | 35.79 | 6,714,431 | -0.16(-0.45%) |
Oct 26, 2006 | 36.08 | 36.24 | 35.65 | 35.96 | 6,272,114 | -0.13(-0.35%) |
Oct 25, 2006 | 36.24 | 36.34 | 35.94 | 36.08 | 5,272,916 | -0.18(-0.50%) |
Oct 24, 2006 | 36.12 | 36.29 | 36.01 | 36.26 | 5,972,243 | -0.08(-0.22%) |
Oct 23, 2006 | 35.69 | 36.43 | 35.62 | 36.34 | 6,190,374 | +0.42(+1.17%) |
Oct 20, 2006 | 36.06 | 36.10 | 35.47 | 35.92 | 7,610,060 | -0.16(-0.43%) |
Oct 19, 2006 | 36.54 | 36.54 | 35.66 | 36.08 | 9,753,930 | -0.48(-1.30%) |
Oct 18, 2006 | 36.24 | 36.70 | 36.20 | 36.56 | 7,488,487 | +0.44(+1.22%) |
Oct 17, 2006 | 36.06 | 36.40 | 35.79 | 36.12 | 5,157,715 | -0.07(-0.19%) |
Oct 16, 2006 | 36.01 | 36.29 | 35.93 | 36.19 | 3,972,731 | +0.18(+0.51%) |
Oct 13, 2006 | 35.92 | 36.06 | 35.79 | 36.01 | 4,424,131 | -0.11(-0.31%) |
Oct 12, 2006 | 35.81 | 36.24 | 35.77 | 36.12 | 6,882,372 | +0.31(+0.86%) |
Oct 11, 2006 | 35.82 | 35.92 | 35.60 | 35.81 | 6,045,697 | -0.12(-0.33%) |
Oct 10, 2006 | 36.02 | 36.12 | 35.66 | 35.93 | 4,495,833 | -0.16(-0.45%) |
Oct 09, 2006 | 36.12 | 36.23 | 35.95 | 36.09 | 2,418,725 | -0.03(-0.09%) |
Oct 06, 2006 | 36.06 | 36.20 | 35.82 | 36.12 | 5,320,557 | -0.13(-0.35%) |
Oct 05, 2006 | 36.15 | 36.34 | 35.89 | 36.25 | 5,850,510 | +0.10(+0.28%) |
Oct 04, 2006 | 35.46 | 36.36 | 35.46 | 36.15 | 10,755,837 | +0.57(+1.61%) |
Oct 03, 2006 | 35.65 | 35.92 | 35.50 | 35.58 | 4,606,731 | -0.06(-0.18%) |
Oct 02, 2006 | 35.65 | 35.86 | 35.47 | 35.64 | 5,008,736 | -0.13(-0.37%) |
Sep 29, 2006 | 35.15 | 35.93 | 35.01 | 35.77 | 10,301,569 | -0.20(-0.56%) |
Sep 28, 2006 | 35.97 | 35.99 | 35.60 | 35.97 | 4,317,854 | +0.19(+0.54%) |
Sep 27, 2006 | 35.53 | 35.90 | 35.52 | 35.78 | 4,785,984 | +0.10(+0.28%) |
Sep 26, 2006 | 35.59 | 35.81 | 35.27 | 35.68 | 6,452,960 | +0.17(+0.48%) |
Sep 25, 2006 | 35.21 | 35.67 | 34.98 | 35.51 | 6,519,085 | +0.41(+1.16%) |
Sep 22, 2006 | 34.96 | 35.14 | 34.77 | 35.10 | 4,004,280 | -0.03(-0.07%) |
Sep 21, 2006 | 34.99 | 35.53 | 35.03 | 35.13 | 7,414,077 | +0.14(+0.39%) |
Sep 20, 2006 | 34.77 | 35.18 | 34.57 | 34.99 | 7,823,093 | +0.46(+1.33%) |
Sep 19, 2006 | 34.71 | 34.71 | 34.33 | 34.53 | 5,010,807 | -0.08(-0.24%) |
Sep 18, 2006 | 34.61 | 34.74 | 34.38 | 34.61 | 7,575,644 | +0.22(+0.64%) |
Sep 15, 2006 | 34.67 | 34.83 | 34.19 | 34.39 | 29,097,038 | -0.12(-0.35%) |
Sep 14, 2006 | 34.39 | 34.63 | 34.39 | 34.51 | 7,304,453 | -0.14(-0.40%) |
Sep 13, 2006 | 34.76 | 34.91 | 34.46 | 34.65 | 7,313,058 | +0.04(+0.11%) |
Sep 12, 2006 | 34.42 | 34.87 | 34.34 | 34.61 | 12,092,509 | +0.56(+1.64%) |
Sep 11, 2006 | 34.46 | 34.66 | 33.87 | 34.05 | 12,364,656 | -0.63(-1.81%) |
Sep 08, 2006 | 31.51 | 34.84 | 34.30 | 34.68 | 3,727,353 | +0.24(+0.71%) |
Sep 07, 2006 | 34.76 | 34.79 | 34.34 | 34.44 | 3,296,189 | -0.32(-0.92%) |
Sep 06, 2006 | 34.97 | 34.85 | 34.49 | 34.76 | 4,483,564 | -0.21(-0.61%) |
Sep 05, 2006 | 35.28 | 35.30 | 34.79 | 34.97 | 3,999,819 | -0.18(-0.50%) |
Sep 01, 2006 | 35.15 | 35.27 | 34.88 | 35.15 | 5,931,134 | +0.04(+0.13%) |
Aug 31, 2006 | 35.24 | 35.27 | 35.10 | 35.10 | 4,188,313 | -0.08(-0.23%) |
Aug 30, 2006 | 35.21 | 35.34 | 35.01 | 35.18 | 5,639,389 | -0.03(-0.09%) |
Aug 29, 2006 | 35.13 | 35.40 | 35.08 | 35.21 | 5,240,889 | +0.17(+0.48%) |
Aug 28, 2006 | 34.51 | 35.30 | 34.51 | 35.05 | 4,435,603 | +0.49(+1.42%) |
Aug 25, 2006 | 34.47 | 34.58 | 34.30 | 34.56 | 3,593,033 | -0.11(-0.33%) |
Aug 24, 2006 | 34.55 | 34.84 | 34.49 | 34.67 | 3,647,845 | +0.12(+0.35%) |
Aug 23, 2006 | 34.63 | 34.81 | 34.37 | 34.55 | 3,853,548 | +0.04(+0.13%) |
Aug 22, 2006 | 34.36 | 34.51 | 34.14 | 34.51 | 4,089,047 | +0.06(+0.18%) |
Aug 21, 2006 | 34.52 | 34.70 | 34.30 | 34.44 | 4,445,164 | -0.09(-0.27%) |
Aug 18, 2006 | 34.58 | 34.62 | 33.85 | 34.54 | 10,884,740 | -0.58(-1.64%) |
Aug 17, 2006 | 34.74 | 35.20 | 34.67 | 35.11 | 4,736,430 | +0.24(+0.70%) |
Aug 16, 2006 | 34.98 | 35.06 | 34.79 | 34.87 | 3,700,585 | +0.17(+0.49%) |
Aug 15, 2006 | 34.59 | 34.82 | 34.40 | 34.70 | 4,331,079 | +0.55(+1.60%) |
Aug 14, 2006 | 34.24 | 34.45 | 34.09 | 34.15 | 4,293,475 | +0.04(+0.11%) |
Aug 11, 2006 | 34.41 | 34.44 | 33.78 | 34.12 | 4,363,105 | -0.58(-1.68%) |
Aug 10, 2006 | 34.57 | 34.84 | 34.36 | 34.70 | 6,127,755 | +0.18(+0.53%) |
Aug 09, 2006 | 34.79 | 35.18 | 34.42 | 34.52 | 5,897,195 | -0.09(-0.27%) |
Aug 08, 2006 | 35.02 | 35.03 | 34.52 | 34.61 | 4,342,551 | -0.27(-0.77%) |
Aug 07, 2006 | 35.39 | 35.39 | 34.61 | 34.88 | 5,155,007 | -0.43(-1.23%) |
Aug 04, 2006 | 35.59 | 36.08 | 35.11 | 35.32 | 5,030,884 | -0.23(-0.65%) |
Aug 03, 2006 | 35.71 | 36.05 | 35.53 | 35.55 | 3,935,765 | -0.18(-0.51%) |
Aug 02, 2006 | 35.54 | 36.07 | 35.19 | 35.73 | 6,010,005 | +0.40(+1.14%) |
Aug 01, 2006 | 35.40 | 35.57 | 35.09 | 35.33 | 4,370,276 | -0.30(-0.85%) |
Jul 31, 2006 | 35.49 | 35.67 | 35.38 | 35.63 | 4,760,809 | -0.09(-0.25%) |
Jul 28, 2006 | 35.14 | 35.89 | 35.08 | 35.72 | 6,434,477 | +0.78(+2.25%) |
Jul 27, 2006 | 35.00 | 35.10 | 34.68 | 34.93 | 3,597,972 | +0.09(+0.25%) |
Jul 26, 2006 | 34.68 | 34.98 | 34.52 | 34.84 | 5,918,068 | -0.02(-0.05%) |
Jul 25, 2006 | 35.47 | 35.47 | 34.84 | 34.86 | 9,529,744 | -0.29(-0.82%) |
Jul 24, 2006 | 34.32 | 35.42 | 34.21 | 35.15 | 7,011,275 | +0.85(+2.49%) |
Jul 21, 2006 | 35.33 | 35.33 | 34.06 | 34.30 | 13,100,949 | -1.01(-2.86%) |
Jul 20, 2006 | 35.33 | 35.70 | 35.27 | 35.31 | 4,130,634 | +0.11(+0.32%) |
Jul 19, 2006 | 34.56 | 35.48 | 34.52 | 35.20 | 6,535,496 | +0.70(+2.02%) |
Jul 18, 2006 | 34.29 | 34.64 | 34.10 | 34.50 | 3,644,977 | +0.11(+0.31%) |
Jul 17, 2006 | 34.27 | 34.62 | 33.89 | 34.39 | 4,682,415 | +0.15(+0.44%) |
Jul 14, 2006 | 34.28 | 34.68 | 34.09 | 34.24 | 5,332,189 | -0.20(-0.58%) |
Jul 13, 2006 | 35.06 | 35.11 | 34.25 | 34.44 | 5,766,858 | -0.46(-1.33%) |
Jul 12, 2006 | 35.23 | 35.33 | 34.83 | 34.91 | 2,875,223 | -0.19(-0.55%) |
Jul 11, 2006 | 35.08 | 35.28 | 34.74 | 35.10 | 4,327,573 | -0.21(-0.60%) |
Jul 10, 2006 | 35.37 | 35.49 | 35.13 | 35.32 | 2,465,729 | +0.02(+0.05%) |
Jul 07, 2006 | 35.61 | 35.75 | 35.16 | 35.30 | 3,754,122 | -0.27(-0.76%) |
Jul 06, 2006 | 35.21 | 35.67 | 35.21 | 35.57 | 4,242,329 | +0.28(+0.80%) |
Jul 05, 2006 | 35.28 | 35.57 | 35.15 | 35.28 | 8,773,375 | +0.34(+0.97%) |
Jul 03, 2006 | 34.78 | 35.08 | 34.69 | 34.95 | 2,091,448 | +0.26(+0.74%) |
Jun 30, 2006 | 34.23 | 34.93 | 34.14 | 34.69 | 7,700,723 | +0.46(+1.36%) |
Jun 29, 2006 | 33.64 | 34.34 | 33.58 | 34.22 | 6,161,693 | +0.68(+2.04%) |
Jun 28, 2006 | 33.58 | 33.75 | 33.42 | 33.54 | 3,692,300 | -0.02(-0.06%) |
Jun 27, 2006 | 34.04 | 34.04 | 33.40 | 33.56 | 5,280,245 | -0.58(-1.69%) |
Jun 26, 2006 | 33.95 | 34.14 | 33.78 | 34.14 | 3,110,085 | +0.06(+0.17%) |
Jun 23, 2006 | 34.11 | 34.16 | 33.77 | 34.08 | 4,226,554 | -0.18(-0.53%) |
Jun 22, 2006 | 34.34 | 34.43 | 34.10 | 34.26 | 4,030,570 | -0.09(-0.26%) |
Jun 21, 2006 | 34.33 | 34.51 | 34.22 | 34.35 | 5,633,812 | -0.10(-0.29%) |
Jun 20, 2006 | 34.17 | 34.57 | 34.14 | 34.45 | 5,967,622 | +0.25(+0.73%) |
Jun 19, 2006 | 34.19 | 34.25 | 34.05 | 34.20 | 5,213,643 | +0.15(+0.44%) |
Jun 16, 2006 | 33.84 | 34.15 | 33.83 | 34.05 | 6,444,675 | +0.13(+0.37%) |
Jun 15, 2006 | 33.60 | 33.98 | 33.47 | 33.92 | 7,721,596 | +0.55(+1.66%) |
Jun 14, 2006 | 32.79 | 33.52 | 32.64 | 33.37 | 10,619,764 | +0.98(+3.02%) |
Jun 13, 2006 | 32.51 | 32.79 | 32.35 | 32.39 | 6,129,667 | +0.00(+0.00%) |
Jun 12, 2006 | 32.81 | 32.86 | 32.36 | 32.39 | 4,959,023 | -0.08(-0.25%) |
Jun 09, 2006 | 32.48 | 32.69 | 32.29 | 32.47 | 3,768,940 | -0.01(-0.04%) |
Jun 08, 2006 | 32.26 | 32.52 | 31.94 | 32.48 | 8,028,637 | +0.03(+0.10%) |
Jun 07, 2006 | 32.11 | 32.59 | 32.04 | 32.45 | 6,302,228 | +0.35(+1.09%) |
Jun 06, 2006 | 32.38 | 32.42 | 31.90 | 32.10 | 5,968,259 | -0.13(-0.39%) |
Jun 05, 2006 | 32.44 | 32.62 | 32.16 | 32.23 | 5,923,326 | -0.43(-1.31%) |
Jun 02, 2006 | 32.60 | 32.91 | 32.49 | 32.65 | 5,366,446 | +0.03(+0.08%) |
Jun 01, 2006 | 32.40 | 32.67 | 32.12 | 32.63 | 5,076,295 | +0.22(+0.68%) |
May 31, 2006 | 32.35 | 32.46 | 32.02 | 32.41 | 5,651,817 | +0.13(+0.39%) |
May 30, 2006 | 32.76 | 32.95 | 32.19 | 32.28 | 5,050,004 | -0.52(-1.59%) |
May 26, 2006 | 32.62 | 32.95 | 32.58 | 32.80 | 4,762,561 | +0.41(+1.26%) |
May 25, 2006 | 31.93 | 32.46 | 31.84 | 32.40 | 6,885,877 | +0.55(+1.73%) |
May 24, 2006 | 31.65 | 31.98 | 31.57 | 31.84 | 6,835,049 | +0.21(+0.65%) |
May 23, 2006 | 31.70 | 31.81 | 31.50 | 31.64 | 5,182,731 | -0.16(-0.49%) |
May 22, 2006 | 31.76 | 32.20 | 31.76 | 31.79 | 5,025,466 | -0.22(-0.69%) |
May 19, 2006 | 32.04 | 32.04 | 31.71 | 32.01 | 6,068,163 | +0.16(+0.49%) |
May 18, 2006 | 31.96 | 32.27 | 31.79 | 31.86 | 4,348,128 | -0.15(-0.47%) |
May 17, 2006 | 32.29 | 32.64 | 31.79 | 32.01 | 7,266,850 | -0.50(-1.54%) |
May 16, 2006 | 32.59 | 32.76 | 32.01 | 32.51 | 4,733,722 | +0.02(+0.06%) |
May 15, 2006 | 31.69 | 32.52 | 31.66 | 32.49 | 8,185,264 | +0.83(+2.64%) |
May 12, 2006 | 32.07 | 32.30 | 31.54 | 31.66 | 9,194,341 | -0.43(-1.33%) |
May 11, 2006 | 32.30 | 32.63 | 32.04 | 32.08 | 9,892,075 | -0.59(-1.81%) |
May 10, 2006 | 32.75 | 32.96 | 32.49 | 32.67 | 8,475,735 | -0.08(-0.25%) |
May 09, 2006 | 33.11 | 33.16 | 32.61 | 32.75 | 6,137,634 | -0.45(-1.36%) |
May 08, 2006 | 33.04 | 33.46 | 32.96 | 33.21 | 8,112,288 | -0.02(-0.06%) |
May 05, 2006 | 32.90 | 33.29 | 32.66 | 33.23 | 5,073,108 | +0.58(+1.77%) |
May 04, 2006 | 32.81 | 32.82 | 32.03 | 32.65 | 11,626,132 | +0.04(+0.12%) |
May 03, 2006 | 32.61 | 32.78 | 32.54 | 32.61 | 5,901,179 | +0.02(+0.06%) |
May 02, 2006 | 32.76 | 32.85 | 32.56 | 32.59 | 5,643,373 | -0.23(-0.71%) |
May 01, 2006 | 32.96 | 33.23 | 32.72 | 32.82 | 5,201,852 | -0.39(-1.17%) |
Apr 28, 2006 | 33.04 | 33.39 | 32.88 | 33.21 | 7,741,035 | +0.11(+0.32%) |
Apr 27, 2006 | 32.56 | 33.28 | 31.96 | 33.11 | 5,611,983 | +0.32(+0.98%) |
Apr 26, 2006 | 32.94 | 33.05 | 32.67 | 32.79 | 4,298,574 | +0.02(+0.06%) |
Apr 25, 2006 | 33.15 | 33.15 | 32.62 | 32.77 | 3,683,217 | -0.22(-0.67%) |
Apr 24, 2006 | 33.16 | 33.41 | 32.67 | 32.99 | 5,189,105 | -0.23(-0.70%) |
Apr 21, 2006 | 33.70 | 33.70 | 33.04 | 33.22 | 8,758,238 | -0.43(-1.29%) |
Apr 20, 2006 | 34.30 | 34.36 | 33.26 | 33.65 | 10,053,483 | -0.65(-1.88%) |
Apr 19, 2006 | 34.39 | 34.39 | 34.08 | 34.30 | 6,532,788 | +0.09(+0.28%) |
Apr 18, 2006 | 34.36 | 34.39 | 33.86 | 34.20 | 11,218,390 | +0.94(+2.81%) |
Apr 17, 2006 | 33.46 | 33.46 | 32.91 | 33.27 | 4,989,616 | -0.16(-0.49%) |
Apr 13, 2006 | 33.53 | 33.48 | 33.19 | 33.43 | 3,464,289 | -0.09(-0.28%) |
Apr 12, 2006 | 33.12 | 33.65 | 32.95 | 33.53 | 5,098,920 | +0.20(+0.60%) |
Apr 11, 2006 | 33.57 | 33.58 | 33.04 | 33.33 | 7,096,997 | -0.17(-0.51%) |
Apr 10, 2006 | 33.64 | 33.72 | 33.30 | 33.50 | 3,962,215 | -0.11(-0.32%) |
Apr 07, 2006 | 34.05 | 34.15 | 33.49 | 33.60 | 7,194,671 | -0.59(-1.73%) |
Apr 06, 2006 | 34.52 | 34.64 | 34.06 | 34.19 | 6,041,235 | -0.24(-0.71%) |
Apr 05, 2006 | 34.78 | 34.91 | 34.30 | 34.44 | 7,022,109 | -0.18(-0.53%) |
Apr 04, 2006 | 34.52 | 34.78 | 34.29 | 34.62 | 8,449,126 | -0.05(-0.14%) |