Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.17 | 39.49 | 38.65 | 39.24 | 7,293,101 | +0.34(+0.88%) |
Feb 27, 2007 | 39.97 | 40.10 | 38.87 | 38.89 | 6,878,247 | -1.40(-3.48%) |
Feb 26, 2007 | 40.66 | 40.77 | 40.00 | 40.30 | 3,893,177 | -0.05(-0.12%) |
Feb 23, 2007 | 40.79 | 40.85 | 40.21 | 40.35 | 4,489,064 | -0.44(-1.07%) |
Feb 22, 2007 | 40.95 | 40.95 | 40.40 | 40.78 | 2,990,669 | -0.06(-0.15%) |
Feb 21, 2007 | 40.78 | 40.92 | 40.59 | 40.85 | 2,680,682 | -0.07(-0.17%) |
Feb 20, 2007 | 40.70 | 41.21 | 40.44 | 40.92 | 5,035,018 | +0.34(+0.83%) |
Feb 16, 2007 | 40.52 | 40.79 | 40.42 | 40.58 | 5,350,294 | -0.07(-0.17%) |
Feb 15, 2007 | 39.94 | 40.65 | 39.85 | 40.65 | 4,617,024 | +0.60(+1.49%) |
Feb 14, 2007 | 39.67 | 40.12 | 39.55 | 40.05 | 3,199,588 | +0.41(+1.05%) |
Feb 13, 2007 | 39.41 | 39.75 | 39.24 | 39.64 | 3,254,764 | +0.46(+1.18%) |
Feb 12, 2007 | 39.79 | 39.81 | 39.06 | 39.17 | 3,479,147 | -0.13(-0.32%) |
Feb 09, 2007 | 39.86 | 39.93 | 39.21 | 39.30 | 3,575,714 | -0.45(-1.13%) |
Feb 08, 2007 | 39.34 | 40.08 | 39.09 | 39.75 | 7,680,995 | -0.36(-0.89%) |
Feb 07, 2007 | 39.75 | 40.33 | 39.75 | 40.11 | 4,254,334 | +0.39(+0.99%) |
Feb 06, 2007 | 39.69 | 40.05 | 39.60 | 39.72 | 2,386,520 | +0.25(+0.64%) |
Feb 05, 2007 | 39.31 | 39.81 | 39.22 | 39.46 | 4,727,966 | +0.14(+0.36%) |
Feb 02, 2007 | 39.67 | 39.82 | 39.17 | 39.32 | 3,168,307 | -0.27(-0.67%) |
Feb 01, 2007 | 39.49 | 39.93 | 39.38 | 39.59 | 3,100,735 | +0.16(+0.41%) |
Jan 31, 2007 | 38.96 | 39.68 | 38.63 | 39.43 | 4,417,084 | +0.60(+1.55%) |
Jan 30, 2007 | 39.02 | 39.20 | 38.60 | 38.82 | 3,101,574 | +0.02(+0.05%) |
Jan 29, 2007 | 38.62 | 39.24 | 38.37 | 38.80 | 4,378,679 | -0.06(-0.16%) |
Jan 26, 2007 | 39.21 | 39.21 | 38.71 | 38.87 | 2,623,011 | -0.26(-0.66%) |
Jan 25, 2007 | 39.90 | 40.00 | 39.02 | 39.13 | 3,613,807 | -0.93(-2.33%) |
Jan 24, 2007 | 39.67 | 40.14 | 39.65 | 40.06 | 2,886,342 | +0.44(+1.10%) |
Jan 23, 2007 | 39.57 | 40.12 | 39.40 | 39.62 | 3,952,907 | +0.07(+0.18%) |
Jan 22, 2007 | 39.75 | 39.83 | 39.24 | 39.55 | 4,783,175 | -0.30(-0.76%) |
Jan 19, 2007 | 39.78 | 40.00 | 39.61 | 39.86 | 4,014,641 | -0.09(-0.23%) |
Jan 18, 2007 | 39.79 | 40.19 | 39.64 | 39.95 | 5,236,845 | +0.15(+0.39%) |
Jan 17, 2007 | 39.31 | 39.87 | 39.27 | 39.79 | 6,843,831 | +0.31(+0.78%) |
Jan 16, 2007 | 39.24 | 39.48 | 39.10 | 39.48 | 4,332,972 | +0.20(+0.52%) |
Jan 12, 2007 | 38.61 | 39.36 | 38.61 | 39.28 | 5,040,317 | +0.44(+1.14%) |
Jan 11, 2007 | 38.20 | 38.91 | 38.07 | 38.84 | 4,881,833 | +0.64(+1.67%) |
Jan 10, 2007 | 37.68 | 38.21 | 37.53 | 38.20 | 5,473,462 | +0.27(+0.70%) |
Jan 09, 2007 | 37.65 | 38.02 | 37.63 | 37.93 | 4,574,532 | +0.28(+0.75%) |
Jan 08, 2007 | 37.33 | 37.78 | 37.29 | 37.65 | 4,242,009 | +0.15(+0.41%) |
Jan 05, 2007 | 38.02 | 38.08 | 37.29 | 37.50 | 5,001,827 | -0.46(-1.22%) |
Jan 04, 2007 | 37.52 | 38.07 | 37.22 | 37.96 | 5,673,743 | +0.86(+2.33%) |
Jan 03, 2007 | 37.45 | 37.97 | 36.81 | 37.10 | 5,538,282 | -0.02(-0.06%) |
Dec 29, 2006 | 37.05 | 37.48 | 36.97 | 37.12 | 2,242,308 | -0.16(-0.43%) |
Dec 28, 2006 | 37.33 | 37.50 | 37.19 | 37.28 | 2,326,566 | -0.21(-0.56%) |
Dec 27, 2006 | 37.21 | 37.59 | 37.03 | 37.49 | 4,538,066 | +0.50(+1.35%) |
Dec 26, 2006 | 36.86 | 37.13 | 36.65 | 36.99 | 2,556,264 | +0.34(+0.94%) |
Dec 22, 2006 | 36.70 | 36.91 | 36.47 | 36.65 | 2,492,489 | -0.09(-0.25%) |
Dec 21, 2006 | 37.27 | 37.42 | 36.62 | 36.74 | 3,089,031 | -0.42(-1.13%) |
Dec 20, 2006 | 37.35 | 37.52 | 37.10 | 37.16 | 3,473,109 | -0.25(-0.66%) |
Dec 19, 2006 | 37.67 | 37.70 | 37.17 | 37.41 | 5,797,519 | -0.37(-0.98%) |
Dec 18, 2006 | 37.88 | 38.04 | 37.67 | 37.78 | 5,600,749 | +0.06(+0.15%) |
Dec 15, 2006 | 38.26 | 38.31 | 37.66 | 37.72 | 8,013,441 | -0.27(-0.70%) |
Dec 14, 2006 | 38.30 | 38.70 | 37.79 | 37.99 | 14,009,477 | +0.68(+1.83%) |
Dec 13, 2006 | 37.64 | 37.66 | 37.01 | 37.31 | 4,411,973 | -0.07(-0.19%) |
Dec 12, 2006 | 37.71 | 37.97 | 37.20 | 37.38 | 5,463,678 | -0.58(-1.52%) |
Dec 11, 2006 | 37.74 | 38.21 | 37.50 | 37.95 | 2,958,036 | +0.26(+0.69%) |
Dec 08, 2006 | 37.73 | 38.13 | 37.56 | 37.69 | 2,639,471 | +0.01(+0.02%) |
Dec 07, 2006 | 38.21 | 38.40 | 37.63 | 37.69 | 3,078,734 | -0.53(-1.38%) |
Dec 06, 2006 | 38.26 | 38.40 | 37.89 | 38.21 | 2,893,354 | +0.02(+0.06%) |
Dec 05, 2006 | 37.69 | 38.25 | 37.31 | 38.19 | 4,257,573 | +0.71(+1.89%) |
Dec 04, 2006 | 36.58 | 37.76 | 36.58 | 37.48 | 4,135,787 | +0.84(+2.28%) |
Dec 01, 2006 | 36.70 | 36.97 | 36.32 | 36.65 | 4,579,858 | -0.07(-0.19%) |
Nov 30, 2006 | 37.07 | 37.15 | 36.51 | 36.72 | 6,138,578 | -0.70(-1.88%) |
Nov 29, 2006 | 37.14 | 37.49 | 37.09 | 37.42 | 3,375,138 | +0.28(+0.76%) |
Nov 28, 2006 | 37.46 | 37.54 | 36.89 | 37.14 | 3,812,613 | -0.34(-0.92%) |
Nov 27, 2006 | 37.81 | 38.18 | 37.32 | 37.48 | 3,662,033 | -0.08(-0.22%) |
Nov 24, 2006 | 37.53 | 37.89 | 37.42 | 37.57 | 1,370,837 | -0.18(-0.46%) |
Nov 22, 2006 | 37.90 | 37.91 | 37.37 | 37.74 | 2,159,889 | +0.03(+0.07%) |
Nov 21, 2006 | 37.64 | 37.91 | 37.52 | 37.71 | 2,600,413 | -0.05(-0.13%) |
Nov 20, 2006 | 37.59 | 38.45 | 37.57 | 37.76 | 6,476,059 | +0.27(+0.73%) |
Nov 17, 2006 | 37.26 | 37.64 | 37.12 | 37.49 | 5,611,544 | -0.01(-0.04%) |
Nov 16, 2006 | 37.48 | 37.52 | 36.88 | 37.50 | 3,602,305 | +0.29(+0.77%) |
Nov 15, 2006 | 36.76 | 37.46 | 36.76 | 37.22 | 4,076,065 | +0.41(+1.11%) |
Nov 14, 2006 | 36.96 | 37.29 | 36.72 | 36.81 | 7,252,061 | +0.21(+0.58%) |
Nov 13, 2006 | 37.22 | 37.50 | 36.54 | 36.60 | 3,732,877 | -0.54(-1.46%) |
Nov 10, 2006 | 36.49 | 37.21 | 36.31 | 37.14 | 3,729,559 | +0.81(+2.24%) |
Nov 09, 2006 | 36.77 | 36.91 | 36.27 | 36.32 | 4,220,853 | -0.51(-1.39%) |
Nov 08, 2006 | 36.82 | 37.04 | 36.47 | 36.84 | 4,514,543 | -0.08(-0.21%) |
Nov 07, 2006 | 36.86 | 37.38 | 36.68 | 36.91 | 3,678,450 | +0.12(+0.32%) |
Nov 06, 2006 | 36.49 | 37.11 | 36.44 | 36.79 | 3,192,207 | +0.41(+1.14%) |
Nov 03, 2006 | 37.38 | 37.38 | 36.09 | 36.38 | 6,407,689 | -0.83(-2.23%) |
Nov 02, 2006 | 36.51 | 37.50 | 36.16 | 37.21 | 9,070,078 | +0.06(+0.17%) |
Nov 01, 2006 | 37.59 | 37.86 | 36.86 | 37.15 | 6,252,148 | -0.33(-0.88%) |
Oct 31, 2006 | 37.25 | 37.77 | 37.15 | 37.48 | 5,849,773 | +0.20(+0.53%) |
Oct 30, 2006 | 37.01 | 37.49 | 36.94 | 37.28 | 3,678,757 | +0.06(+0.17%) |
Oct 27, 2006 | 37.57 | 37.58 | 37.12 | 37.22 | 3,946,919 | -0.34(-0.90%) |
Oct 26, 2006 | 37.03 | 37.81 | 36.86 | 37.55 | 5,061,021 | +0.65(+1.75%) |
Oct 25, 2006 | 36.87 | 37.33 | 36.52 | 36.91 | 7,322,446 | +0.06(+0.15%) |
Oct 24, 2006 | 36.94 | 37.09 | 36.65 | 36.85 | 4,447,304 | -0.14(-0.38%) |
Oct 23, 2006 | 36.11 | 37.10 | 36.11 | 36.99 | 7,467,055 | +0.70(+1.93%) |
Oct 20, 2006 | 36.39 | 36.40 | 35.85 | 36.29 | 4,987,991 | +0.02(+0.06%) |
Oct 19, 2006 | 36.51 | 36.79 | 36.11 | 36.27 | 6,682,444 | -0.34(-0.92%) |
Oct 18, 2006 | 37.03 | 37.28 | 36.51 | 36.60 | 5,769,064 | -0.23(-0.63%) |
Oct 17, 2006 | 36.89 | 37.23 | 36.72 | 36.84 | 5,443,401 | -0.36(-0.96%) |
Oct 16, 2006 | 37.22 | 37.67 | 37.07 | 37.19 | 6,167,194 | -0.15(-0.41%) |
Oct 13, 2006 | 37.63 | 37.71 | 37.18 | 37.35 | 7,000,718 | -0.49(-1.30%) |
Oct 12, 2006 | 36.36 | 38.16 | 36.08 | 37.84 | 26,132,578 | +2.69(+7.65%) |
Oct 11, 2006 | 34.94 | 35.21 | 34.60 | 35.15 | 5,644,857 | +0.22(+0.62%) |
Oct 10, 2006 | 35.10 | 35.36 | 34.75 | 34.93 | 4,396,792 | -0.04(-0.10%) |
Oct 09, 2006 | 34.85 | 35.12 | 34.51 | 34.97 | 3,261,521 | +0.23(+0.67%) |
Oct 06, 2006 | 35.35 | 35.35 | 34.55 | 34.74 | 6,009,505 | -0.62(-1.75%) |
Oct 05, 2006 | 34.82 | 35.64 | 34.41 | 35.36 | 11,343,883 | +0.03(+0.08%) |
Oct 04, 2006 | 34.39 | 35.40 | 34.06 | 35.33 | 8,092,751 | +0.74(+2.15%) |
Oct 03, 2006 | 33.87 | 34.90 | 33.62 | 34.58 | 10,974,989 | +0.36(+1.05%) |
Oct 02, 2006 | 34.80 | 34.80 | 34.05 | 34.23 | 7,719,708 | -0.65(-1.87%) |
Sep 29, 2006 | 35.26 | 35.43 | 34.82 | 34.88 | 5,891,203 | -0.27(-0.78%) |
Sep 28, 2006 | 35.59 | 35.74 | 34.80 | 35.15 | 9,097,767 | -0.39(-1.09%) |
Sep 27, 2006 | 35.98 | 36.17 | 35.21 | 35.54 | 10,586,659 | -0.70(-1.94%) |
Sep 26, 2006 | 36.10 | 36.48 | 35.28 | 36.24 | 8,950,485 | +0.26(+0.72%) |
Sep 25, 2006 | 35.66 | 36.32 | 34.93 | 35.98 | 7,415,622 | +0.95(+2.73%) |
Sep 22, 2006 | 35.17 | 35.40 | 34.97 | 35.03 | 5,170,280 | -0.26(-0.74%) |
Sep 21, 2006 | 36.46 | 36.75 | 34.79 | 35.29 | 10,074,486 | -1.13(-3.10%) |
Sep 20, 2006 | 35.87 | 36.63 | 35.83 | 36.42 | 8,767,182 | +0.71(+1.99%) |
Sep 19, 2006 | 35.06 | 35.76 | 34.87 | 35.71 | 7,204,340 | +0.93(+2.66%) |
Sep 18, 2006 | 35.03 | 35.03 | 34.49 | 34.78 | 5,307,815 | -0.20(-0.56%) |
Sep 15, 2006 | 35.50 | 35.90 | 34.77 | 34.98 | 11,387,973 | -0.06(-0.18%) |
Sep 14, 2006 | 34.62 | 35.24 | 34.27 | 35.04 | 6,896,405 | +0.26(+0.75%) |
Sep 13, 2006 | 34.75 | 35.14 | 34.40 | 34.78 | 6,368,288 | -0.03(-0.08%) |
Sep 12, 2006 | 34.14 | 35.36 | 33.94 | 34.81 | 8,238,665 | +0.67(+1.95%) |
Sep 11, 2006 | 33.70 | 34.51 | 33.47 | 34.14 | 7,292,904 | +0.39(+1.17%) |
Sep 08, 2006 | 33.33 | 33.81 | 33.09 | 33.75 | 6,089,184 | +0.62(+1.86%) |
Sep 07, 2006 | 33.54 | 33.72 | 32.95 | 33.13 | 6,369,900 | -0.36(-1.07%) |
Sep 06, 2006 | 33.68 | 33.90 | 33.42 | 33.49 | 6,487,350 | -0.36(-1.06%) |
Sep 05, 2006 | 33.35 | 33.98 | 33.26 | 33.85 | 7,111,563 | +0.60(+1.82%) |
Sep 01, 2006 | 33.07 | 33.45 | 32.95 | 33.24 | 6,526,770 | +0.39(+1.20%) |
Aug 31, 2006 | 33.21 | 33.41 | 32.68 | 32.85 | 12,813,440 | -0.27(-0.83%) |
Aug 30, 2006 | 32.83 | 33.69 | 32.29 | 33.12 | 34,155,056 | -1.45(-4.20%) |
Aug 29, 2006 | 34.66 | 34.76 | 33.91 | 34.58 | 4,428,425 | +0.06(+0.18%) |
Aug 28, 2006 | 34.20 | 34.74 | 34.01 | 34.51 | 5,052,617 | +0.40(+1.17%) |
Aug 25, 2006 | 34.26 | 34.39 | 33.95 | 34.11 | 7,322,780 | -0.72(-2.06%) |
Aug 24, 2006 | 35.72 | 35.72 | 34.25 | 34.83 | 9,927,301 | -0.62(-1.76%) |
Aug 23, 2006 | 36.45 | 36.45 | 35.36 | 35.45 | 5,373,496 | -0.77(-2.11%) |
Aug 22, 2006 | 36.11 | 36.60 | 35.93 | 36.22 | 5,430,579 | +0.11(+0.31%) |
Aug 21, 2006 | 36.75 | 36.84 | 36.06 | 36.11 | 6,023,284 | -0.79(-2.13%) |
Aug 18, 2006 | 36.59 | 36.91 | 36.12 | 36.89 | 4,872,637 | +0.49(+1.35%) |
Aug 17, 2006 | 36.47 | 36.92 | 36.13 | 36.40 | 6,255,035 | -0.07(-0.19%) |
Aug 16, 2006 | 36.44 | 36.56 | 35.95 | 36.47 | 5,071,621 | +0.09(+0.25%) |
Aug 15, 2006 | 36.79 | 36.79 | 35.98 | 36.38 | 4,690,626 | +0.12(+0.33%) |
Aug 14, 2006 | 35.97 | 36.85 | 35.78 | 36.26 | 4,912,489 | +0.63(+1.77%) |
Aug 11, 2006 | 35.85 | 35.99 | 35.29 | 35.63 | 6,369,787 | -0.36(-1.00%) |
Aug 10, 2006 | 35.11 | 36.21 | 34.70 | 35.99 | 6,727,781 | +0.74(+2.11%) |
Aug 09, 2006 | 36.62 | 36.86 | 35.10 | 35.24 | 5,659,098 | -1.02(-2.83%) |
Aug 08, 2006 | 36.40 | 36.62 | 36.06 | 36.27 | 4,524,103 | +0.13(+0.37%) |
Aug 07, 2006 | 36.40 | 36.50 | 35.73 | 36.13 | 4,525,972 | -0.22(-0.60%) |
Aug 04, 2006 | 36.14 | 36.82 | 36.06 | 36.35 | 6,273,350 | +0.55(+1.53%) |
Aug 03, 2006 | 36.26 | 36.91 | 35.10 | 35.80 | 10,497,114 | -1.01(-2.75%) |
Aug 02, 2006 | 36.69 | 36.96 | 36.25 | 36.82 | 3,909,918 | +0.13(+0.36%) |
Aug 01, 2006 | 36.79 | 36.89 | 36.22 | 36.68 | 4,822,557 | -0.36(-0.97%) |
Jul 31, 2006 | 36.51 | 37.14 | 36.37 | 37.04 | 5,491,780 | +0.62(+1.72%) |
Jul 28, 2006 | 36.37 | 36.60 | 35.59 | 36.42 | 6,549,565 | +0.29(+0.82%) |
Jul 27, 2006 | 37.49 | 37.55 | 35.97 | 36.12 | 7,568,811 | -1.32(-3.53%) |
Jul 26, 2006 | 37.84 | 37.88 | 37.22 | 37.44 | 5,314,968 | -0.47(-1.24%) |
Jul 25, 2006 | 37.50 | 37.98 | 37.04 | 37.91 | 4,651,783 | +0.45(+1.20%) |
Jul 24, 2006 | 36.90 | 37.59 | 36.94 | 37.46 | 6,296,377 | +0.56(+1.52%) |
Jul 21, 2006 | 37.29 | 37.45 | 36.82 | 36.90 | 7,546,055 | -0.55(-1.48%) |
Jul 20, 2006 | 37.64 | 37.95 | 37.43 | 37.45 | 4,326,829 | -0.31(-0.82%) |
Jul 19, 2006 | 37.21 | 38.02 | 37.21 | 37.76 | 8,907,848 | +0.64(+1.72%) |
Jul 18, 2006 | 37.60 | 37.68 | 36.76 | 37.12 | 7,927,473 | -0.76(-2.00%) |
Jul 17, 2006 | 37.57 | 38.09 | 37.52 | 37.88 | 5,297,468 | +0.31(+0.82%) |
Jul 14, 2006 | 38.54 | 38.72 | 37.28 | 37.57 | 9,234,424 | -1.07(-2.78%) |
Jul 13, 2006 | 39.01 | 39.23 | 38.38 | 38.65 | 8,724,917 | -0.58(-1.49%) |
Jul 12, 2006 | 39.67 | 39.95 | 39.20 | 39.23 | 4,969,046 | -0.60(-1.50%) |
Jul 11, 2006 | 39.50 | 39.93 | 39.30 | 39.83 | 4,299,896 | +0.29(+0.75%) |
Jul 10, 2006 | 39.34 | 39.84 | 39.31 | 39.53 | 3,706,421 | +0.11(+0.27%) |
Jul 07, 2006 | 39.06 | 39.81 | 38.96 | 39.43 | 4,867,673 | +0.22(+0.55%) |
Jul 06, 2006 | 38.89 | 39.28 | 38.70 | 39.21 | 6,705,676 | -0.70(-1.76%) |
Jul 05, 2006 | 40.37 | 40.68 | 39.80 | 39.91 | 3,059,862 | -0.51(-1.27%) |
Jul 03, 2006 | 40.14 | 40.45 | 39.98 | 40.42 | 1,919,233 | +0.32(+0.79%) |
Jun 30, 2006 | 40.08 | 40.28 | 39.81 | 40.11 | 5,751,585 | -0.02(-0.04%) |
Jun 29, 2006 | 39.34 | 40.18 | 39.10 | 40.13 | 5,906,401 | +0.77(+1.95%) |
Jun 28, 2006 | 39.13 | 39.49 | 38.96 | 39.36 | 2,665,632 | +0.29(+0.74%) |
Jun 27, 2006 | 39.40 | 39.85 | 38.91 | 39.07 | 4,242,718 | -0.46(-1.15%) |
Jun 26, 2006 | 38.92 | 39.58 | 38.89 | 39.53 | 3,935,891 | +0.56(+1.44%) |
Jun 23, 2006 | 38.68 | 39.41 | 38.68 | 38.96 | 2,676,687 | +0.16(+0.42%) |
Jun 22, 2006 | 38.97 | 39.09 | 38.60 | 38.80 | 3,866,700 | -0.34(-0.88%) |
Jun 21, 2006 | 38.42 | 39.43 | 38.42 | 39.15 | 5,911,348 | +0.62(+1.60%) |
Jun 20, 2006 | 38.14 | 38.85 | 38.11 | 38.53 | 9,039,378 | +0.93(+2.48%) |
Jun 19, 2006 | 37.74 | 37.90 | 37.28 | 37.59 | 2,897,014 | -0.14(-0.37%) |
Jun 16, 2006 | 37.64 | 37.91 | 37.45 | 37.74 | 4,529,227 | -0.08(-0.22%) |
Jun 15, 2006 | 37.21 | 37.90 | 37.08 | 37.82 | 4,273,354 | +0.62(+1.68%) |
Jun 14, 2006 | 36.91 | 37.47 | 36.82 | 37.19 | 4,126,732 | +0.25(+0.66%) |
Jun 13, 2006 | 36.68 | 37.24 | 36.65 | 36.95 | 5,288,441 | +0.22(+0.61%) |
Jun 12, 2006 | 37.18 | 37.30 | 36.68 | 36.72 | 3,760,280 | -0.51(-1.38%) |
Jun 09, 2006 | 37.59 | 37.71 | 37.22 | 37.24 | 3,911,546 | -0.29(-0.77%) |
Jun 08, 2006 | 36.75 | 37.71 | 36.71 | 37.52 | 7,414,374 | +0.81(+2.22%) |
Jun 07, 2006 | 36.85 | 37.31 | 36.64 | 36.71 | 4,703,635 | -0.15(-0.42%) |
Jun 06, 2006 | 36.91 | 37.05 | 36.53 | 36.86 | 4,677,610 | -0.04(-0.11%) |
Jun 05, 2006 | 37.37 | 37.50 | 36.87 | 36.91 | 3,670,865 | -0.62(-1.65%) |
Jun 02, 2006 | 37.61 | 37.94 | 37.03 | 37.52 | 4,505,317 | -0.55(-1.44%) |
Jun 01, 2006 | 37.28 | 38.09 | 37.14 | 38.07 | 5,957,365 | +0.91(+2.46%) |
May 31, 2006 | 37.20 | 37.62 | 36.73 | 37.16 | 12,192,201 | -0.44(-1.18%) |
May 30, 2006 | 38.10 | 38.14 | 37.45 | 37.60 | 4,384,656 | -0.61(-1.60%) |
May 26, 2006 | 38.28 | 38.37 | 38.02 | 38.21 | 2,761,827 | +0.02(+0.06%) |
May 25, 2006 | 37.81 | 38.25 | 37.64 | 38.19 | 4,161,826 | +0.41(+1.10%) |
May 24, 2006 | 37.66 | 38.28 | 37.56 | 37.78 | 6,673,812 | +0.12(+0.32%) |
May 23, 2006 | 37.92 | 38.40 | 37.63 | 37.66 | 3,731,143 | -0.33(-0.87%) |
May 22, 2006 | 37.80 | 38.23 | 37.71 | 37.99 | 4,079,747 | -0.06(-0.17%) |
May 19, 2006 | 37.57 | 38.26 | 37.23 | 38.05 | 5,250,144 | +0.51(+1.37%) |
May 18, 2006 | 38.11 | 38.11 | 37.16 | 37.54 | 3,706,831 | -0.38(-1.00%) |
May 17, 2006 | 38.47 | 38.68 | 37.83 | 37.92 | 5,658,922 | -0.86(-2.23%) |
May 16, 2006 | 38.89 | 39.06 | 38.68 | 38.78 | 3,441,392 | -0.22(-0.56%) |
May 15, 2006 | 38.39 | 39.05 | 38.23 | 39.00 | 4,239,432 | +0.22(+0.58%) |
May 12, 2006 | 39.40 | 39.41 | 38.54 | 38.77 | 3,814,815 | -0.58(-1.48%) |
May 11, 2006 | 39.68 | 39.90 | 39.09 | 39.36 | 3,182,169 | -0.52(-1.30%) |
May 10, 2006 | 39.76 | 40.19 | 39.55 | 39.88 | 2,709,077 | +0.13(+0.34%) |
May 09, 2006 | 39.97 | 39.98 | 39.47 | 39.74 | 2,075,892 | -0.17(-0.42%) |
May 08, 2006 | 39.81 | 40.19 | 39.48 | 39.91 | 2,664,766 | +0.11(+0.26%) |
May 05, 2006 | 39.24 | 39.90 | 39.06 | 39.81 | 4,799,426 | +0.82(+2.11%) |
May 04, 2006 | 38.51 | 39.29 | 38.27 | 38.98 | 5,906,416 | +1.10(+2.91%) |
May 03, 2006 | 37.80 | 38.23 | 37.45 | 37.88 | 5,356,412 | -0.01(-0.04%) |
May 02, 2006 | 37.99 | 38.19 | 37.78 | 37.90 | 3,754,758 | -0.10(-0.26%) |
May 01, 2006 | 38.43 | 38.57 | 37.92 | 37.99 | 4,184,954 | -0.22(-0.57%) |
Apr 28, 2006 | 38.29 | 38.29 | 37.77 | 38.21 | 3,816,527 | +0.05(+0.13%) |
Apr 27, 2006 | 38.09 | 38.55 | 37.92 | 38.16 | 3,835,725 | -0.11(-0.29%) |
Apr 26, 2006 | 38.37 | 38.44 | 38.03 | 38.28 | 3,376,114 | -0.01(-0.04%) |
Apr 25, 2006 | 38.07 | 38.53 | 38.07 | 38.29 | 2,748,089 | +0.04(+0.11%) |
Apr 24, 2006 | 37.69 | 38.42 | 37.65 | 38.25 | 2,878,871 | +0.36(+0.95%) |
Apr 21, 2006 | 38.57 | 38.72 | 37.68 | 37.89 | 3,835,365 | -0.62(-1.60%) |
Apr 20, 2006 | 38.44 | 38.68 | 38.26 | 38.51 | 2,924,197 | +0.04(+0.11%) |
Apr 19, 2006 | 39.02 | 39.02 | 38.14 | 38.47 | 4,288,061 | -0.36(-0.92%) |
Apr 18, 2006 | 37.83 | 38.94 | 37.78 | 38.82 | 6,264,250 | +0.99(+2.62%) |
Apr 17, 2006 | 37.93 | 38.15 | 37.39 | 37.83 | 3,136,681 | -0.14(-0.37%) |
Apr 13, 2006 | 38.14 | 38.40 | 37.91 | 37.97 | 2,193,459 | -0.27(-0.70%) |
Apr 12, 2006 | 38.08 | 38.40 | 37.90 | 38.24 | 2,249,047 | +0.16(+0.42%) |
Apr 11, 2006 | 38.32 | 38.54 | 37.79 | 38.08 | 3,799,580 | -0.13(-0.35%) |
Apr 10, 2006 | 38.62 | 38.75 | 37.90 | 38.21 | 10,022,880 | -0.89(-2.28%) |
Apr 07, 2006 | 39.63 | 40.28 | 39.05 | 39.10 | 5,199,669 | -0.62(-1.57%) |
Apr 06, 2006 | 39.10 | 39.74 | 38.96 | 39.73 | 8,280,826 | +1.02(+2.63%) |
Apr 05, 2006 | 38.31 | 38.87 | 38.23 | 38.71 | 4,797,962 | +0.31(+0.80%) |
Apr 04, 2006 | 38.13 | 38.54 | 38.02 | 38.40 | 3,019,888 | +0.27(+0.70%) |
Apr 03, 2006 | 38.25 | 38.46 | 37.99 | 38.14 | 3,846,703 | +0.11(+0.30%) |
Mar 31, 2006 | 38.11 | 38.28 | 38.01 | 38.02 | 3,067,867 | -0.04(-0.11%) |
Mar 30, 2006 | 38.33 | 38.67 | 37.88 | 38.07 | 3,506,792 | -0.32(-0.84%) |
Mar 29, 2006 | 38.15 | 38.63 | 38.09 | 38.39 | 2,810,466 | +0.29(+0.76%) |
Mar 28, 2006 | 38.58 | 38.82 | 37.98 | 38.10 | 4,295,935 | -0.35(-0.91%) |
Mar 27, 2006 | 38.28 | 38.58 | 38.15 | 38.45 | 3,111,076 | +0.09(+0.24%) |
Mar 24, 2006 | 38.67 | 38.88 | 38.13 | 38.36 | 3,665,327 | -0.25(-0.64%) |
Mar 23, 2006 | 38.74 | 38.76 | 38.33 | 38.61 | 3,029,121 | -0.12(-0.31%) |
Mar 22, 2006 | 38.75 | 38.84 | 38.34 | 38.73 | 4,433,433 | -0.17(-0.43%) |
Mar 21, 2006 | 39.29 | 39.39 | 38.68 | 38.89 | 4,714,192 | -0.42(-1.07%) |
Mar 20, 2006 | 39.25 | 39.53 | 39.05 | 39.31 | 4,973,610 | +0.08(+0.21%) |
Mar 17, 2006 | 38.61 | 39.37 | 38.50 | 39.23 | 6,352,595 | +0.62(+1.60%) |
Mar 16, 2006 | 38.66 | 38.75 | 38.45 | 38.61 | 3,484,214 | +0.00(+0.00%) |
Mar 15, 2006 | 38.61 | 38.86 | 38.30 | 38.61 | 4,165,934 | -0.19(-0.49%) |
Mar 14, 2006 | 37.93 | 38.83 | 37.91 | 38.80 | 5,223,130 | +0.73(+1.92%) |
Mar 13, 2006 | 37.94 | 38.19 | 37.88 | 38.07 | 3,817,201 | +0.18(+0.48%) |
Mar 10, 2006 | 37.31 | 37.92 | 37.24 | 37.89 | 3,715,912 | +0.63(+1.70%) |
Mar 09, 2006 | 37.79 | 37.84 | 37.21 | 37.26 | 2,925,012 | -0.49(-1.30%) |
Mar 08, 2006 | 37.63 | 37.83 | 37.55 | 37.75 | 3,430,632 | +0.11(+0.28%) |
Mar 07, 2006 | 37.52 | 37.86 | 37.43 | 37.64 | 4,775,059 | -0.06(-0.17%) |
Mar 06, 2006 | 37.37 | 37.78 | 37.08 | 37.71 | 8,135,674 | +0.13(+0.36%) |
Mar 03, 2006 | 37.05 | 37.96 | 36.69 | 37.57 | 6,390,138 | +0.51(+1.36%) |
Mar 02, 2006 | 35.98 | 37.42 | 35.65 | 37.07 | 9,746,489 | +0.43(+1.17%) |