Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 35.12 | 35.31 | 34.63 | 34.92 | 4,277,725 | -0.08(-0.23%) |
Feb 27, 2007 | 35.80 | 36.18 | 34.43 | 35.00 | 3,493,274 | -1.36(-3.74%) |
Feb 26, 2007 | 36.69 | 36.69 | 35.92 | 36.36 | 6,335,793 | +0.37(+1.03%) |
Feb 23, 2007 | 36.90 | 37.02 | 35.97 | 35.99 | 3,399,402 | -0.48(-1.32%) |
Feb 22, 2007 | 37.32 | 37.80 | 36.38 | 36.47 | 3,461,882 | -0.78(-2.09%) |
Feb 21, 2007 | 36.35 | 37.50 | 35.76 | 37.25 | 4,299,382 | +0.92(+2.53%) |
Feb 20, 2007 | 36.10 | 36.33 | 35.78 | 36.33 | 1,532,642 | -0.05(-0.14%) |
Feb 16, 2007 | 36.63 | 36.63 | 36.16 | 36.38 | 1,326,702 | -0.26(-0.71%) |
Feb 15, 2007 | 36.35 | 36.71 | 36.08 | 36.64 | 1,690,727 | +0.09(+0.25%) |
Feb 14, 2007 | 36.45 | 37.12 | 36.43 | 36.55 | 1,633,559 | +0.43(+1.19%) |
Feb 13, 2007 | 35.85 | 36.32 | 35.85 | 36.12 | 1,638,557 | +0.48(+1.35%) |
Feb 12, 2007 | 35.90 | 36.28 | 35.55 | 35.64 | 2,034,159 | -0.43(-1.19%) |
Feb 09, 2007 | 36.45 | 36.63 | 35.95 | 36.07 | 2,555,677 | -0.30(-0.82%) |
Feb 08, 2007 | 36.00 | 36.44 | 35.81 | 36.37 | 1,967,271 | +0.48(+1.34%) |
Feb 07, 2007 | 36.00 | 36.33 | 35.65 | 35.89 | 1,837,707 | -0.21(-0.58%) |
Feb 06, 2007 | 36.12 | 36.20 | 35.65 | 36.10 | 1,410,877 | +0.11(+0.31%) |
Feb 05, 2007 | 35.70 | 36.00 | 35.45 | 35.99 | 1,823,883 | +0.48(+1.35%) |
Feb 02, 2007 | 35.60 | 35.80 | 35.17 | 35.51 | 2,388,798 | -0.09(-0.25%) |
Feb 01, 2007 | 35.30 | 35.90 | 35.25 | 35.60 | 2,941,090 | +0.78(+2.24%) |
Jan 31, 2007 | 34.62 | 35.31 | 34.62 | 34.82 | 1,953,216 | +0.09(+0.26%) |
Jan 30, 2007 | 34.45 | 34.90 | 34.36 | 34.73 | 1,877,914 | +0.37(+1.08%) |
Jan 29, 2007 | 34.28 | 34.86 | 34.18 | 34.36 | 1,643,164 | +0.06(+0.17%) |
Jan 26, 2007 | 34.65 | 34.69 | 34.24 | 34.30 | 2,263,742 | -0.35(-1.01%) |
Jan 25, 2007 | 35.10 | 35.47 | 34.42 | 34.65 | 6,152,932 | -0.24(-0.69%) |
Jan 24, 2007 | 34.25 | 35.00 | 34.14 | 34.89 | 3,526,154 | +0.26(+0.75%) |
Jan 23, 2007 | 34.01 | 34.65 | 33.98 | 34.63 | 2,008,899 | +1.20(+3.59%) |
Jan 22, 2007 | 33.70 | 33.82 | 33.12 | 33.43 | 1,637,408 | -0.08(-0.24%) |
Jan 19, 2007 | 33.40 | 33.74 | 33.19 | 33.51 | 1,766,481 | +0.22(+0.66%) |
Jan 18, 2007 | 34.10 | 34.29 | 33.25 | 33.29 | 2,356,087 | -0.67(-1.97%) |
Jan 17, 2007 | 34.01 | 34.43 | 33.86 | 33.96 | 1,986,647 | -0.10(-0.29%) |
Jan 16, 2007 | 34.17 | 34.23 | 33.75 | 34.06 | 2,012,407 | -0.05(-0.15%) |
Jan 12, 2007 | 34.14 | 34.33 | 33.92 | 34.11 | 2,273,508 | +0.20(+0.59%) |
Jan 11, 2007 | 34.11 | 34.61 | 33.82 | 33.91 | 2,727,465 | -0.18(-0.53%) |
Jan 10, 2007 | 34.16 | 34.33 | 33.82 | 34.09 | 2,760,080 | -0.47(-1.36%) |
Jan 09, 2007 | 34.31 | 34.81 | 33.80 | 34.56 | 2,650,953 | +0.10(+0.29%) |
Jan 08, 2007 | 34.66 | 34.83 | 34.17 | 34.46 | 2,201,023 | -0.12(-0.35%) |
Jan 05, 2007 | 34.50 | 34.67 | 33.97 | 34.58 | 3,108,171 | -0.42(-1.20%) |
Jan 04, 2007 | 34.89 | 35.40 | 34.72 | 35.00 | 1,712,162 | +0.00(+0.00%) |
Jan 03, 2007 | 36.23 | 36.37 | 34.84 | 35.00 | 2,882,394 | -0.85(-2.37%) |
Dec 29, 2006 | 35.71 | 35.88 | 35.47 | 35.85 | 755,197 | -0.05(-0.14%) |
Dec 28, 2006 | 35.75 | 35.92 | 35.51 | 35.90 | 1,672,657 | +0.41(+1.16%) |
Dec 27, 2006 | 34.91 | 35.50 | 34.90 | 35.49 | 1,296,203 | +1.13(+3.29%) |
Dec 26, 2006 | 34.85 | 34.85 | 34.25 | 34.36 | 1,108,394 | +0.00(+0.00%) |
Dec 22, 2006 | 34.85 | 34.85 | 34.25 | 34.36 | 1,108,394 | -0.35(-1.01%) |
Dec 21, 2006 | 34.92 | 34.95 | 34.45 | 34.71 | 1,616,914 | -0.04(-0.12%) |
Dec 20, 2006 | 35.02 | 35.21 | 34.65 | 34.75 | 1,243,849 | -0.52(-1.47%) |
Dec 19, 2006 | 35.08 | 35.42 | 34.97 | 35.27 | 2,270,508 | +0.34(+0.97%) |
Dec 18, 2006 | 34.90 | 35.23 | 34.45 | 34.93 | 2,185,406 | -0.19(-0.54%) |
Dec 15, 2006 | 35.84 | 35.88 | 34.85 | 35.12 | 5,254,376 | -0.58(-1.62%) |
Dec 14, 2006 | 34.82 | 35.72 | 34.82 | 35.70 | 2,371,433 | +0.81(+2.32%) |
Dec 13, 2006 | 34.51 | 35.00 | 34.30 | 34.89 | 1,460,331 | +0.22(+0.63%) |
Dec 12, 2006 | 34.89 | 35.08 | 34.37 | 34.67 | 1,937,169 | -0.24(-0.69%) |
Dec 11, 2006 | 34.75 | 35.33 | 34.64 | 34.91 | 1,637,862 | +0.21(+0.61%) |
Dec 08, 2006 | 35.45 | 35.62 | 34.45 | 34.70 | 2,170,223 | -0.67(-1.89%) |
Dec 07, 2006 | 35.10 | 35.49 | 34.44 | 35.37 | 1,573,361 | +0.47(+1.35%) |
Dec 06, 2006 | 34.97 | 35.56 | 34.86 | 34.90 | 1,964,778 | -0.41(-1.16%) |
Dec 05, 2006 | 35.75 | 35.90 | 35.08 | 35.31 | 2,294,341 | -0.58(-1.62%) |
Dec 04, 2006 | 35.26 | 36.07 | 35.26 | 35.89 | 2,092,038 | +0.27(+0.76%) |
Dec 01, 2006 | 35.76 | 36.08 | 35.47 | 35.62 | 2,025,442 | -0.14(-0.39%) |
Nov 30, 2006 | 34.97 | 35.97 | 34.97 | 35.76 | 4,366,016 | +1.34(+3.89%) |
Nov 29, 2006 | 33.94 | 34.52 | 33.94 | 34.42 | 2,440,860 | +0.36(+1.06%) |
Nov 28, 2006 | 33.44 | 34.07 | 33.42 | 34.06 | 2,377,044 | +0.39(+1.16%) |
Nov 27, 2006 | 33.89 | 33.94 | 33.54 | 33.67 | 3,865,992 | +0.15(+0.45%) |
Nov 24, 2006 | 33.70 | 33.96 | 33.50 | 33.52 | 1,694,771 | +0.48(+1.45%) |
Nov 22, 2006 | 33.47 | 33.60 | 32.88 | 33.04 | 1,366,728 | -0.17(-0.51%) |
Nov 21, 2006 | 32.96 | 33.49 | 32.96 | 33.21 | 3,116,830 | +0.67(+2.06%) |
Nov 20, 2006 | 32.74 | 33.20 | 32.48 | 32.54 | 2,217,971 | +0.01(+0.03%) |
Nov 17, 2006 | 32.48 | 32.80 | 32.12 | 32.53 | 2,386,913 | +0.00(+0.00%) |
Nov 16, 2006 | 33.56 | 33.70 | 32.52 | 32.53 | 3,886,071 | -0.87(-2.60%) |
Nov 15, 2006 | 32.98 | 33.67 | 32.85 | 33.40 | 3,307,788 | +0.15(+0.45%) |
Nov 14, 2006 | 33.73 | 33.86 | 33.07 | 33.25 | 2,676,560 | -0.32(-0.95%) |
Nov 13, 2006 | 33.00 | 33.64 | 32.75 | 33.57 | 2,540,416 | +0.30(+0.90%) |
Nov 10, 2006 | 33.72 | 33.82 | 33.02 | 33.27 | 2,770,000 | -0.69(-2.03%) |
Nov 09, 2006 | 33.55 | 34.30 | 32.97 | 33.96 | 7,142,155 | +0.72(+2.17%) |
Nov 08, 2006 | 33.90 | 33.95 | 32.91 | 33.24 | 4,653,176 | -0.70(-2.06%) |
Nov 07, 2006 | 33.90 | 34.17 | 33.53 | 33.94 | 2,942,163 | +0.13(+0.38%) |
Nov 06, 2006 | 34.79 | 34.80 | 33.81 | 33.81 | 3,484,114 | -1.02(-2.93%) |
Nov 03, 2006 | 34.86 | 35.10 | 34.60 | 34.83 | 2,656,740 | -0.14(-0.40%) |
Nov 02, 2006 | 35.50 | 35.80 | 34.80 | 34.97 | 5,145,673 | -0.23(-0.65%) |
Nov 01, 2006 | 35.25 | 35.77 | 34.82 | 35.20 | 3,122,580 | +0.45(+1.29%) |
Oct 31, 2006 | 33.85 | 34.82 | 33.75 | 34.75 | 2,476,747 | +0.75(+2.21%) |
Oct 30, 2006 | 33.77 | 34.43 | 33.71 | 34.00 | 2,195,799 | +0.50(+1.49%) |
Oct 27, 2006 | 34.22 | 34.45 | 33.42 | 33.50 | 3,037,111 | -0.69(-2.02%) |
Oct 26, 2006 | 34.74 | 34.94 | 34.19 | 34.19 | 2,148,818 | -0.27(-0.78%) |
Oct 25, 2006 | 33.81 | 34.58 | 33.55 | 34.46 | 3,169,518 | +0.43(+1.26%) |
Oct 24, 2006 | 34.00 | 34.67 | 33.75 | 34.03 | 2,680,065 | -0.21(-0.61%) |
Oct 23, 2006 | 33.36 | 34.28 | 33.08 | 34.24 | 1,773,361 | +0.41(+1.21%) |
Oct 20, 2006 | 34.56 | 34.60 | 33.72 | 33.83 | 1,720,228 | -0.70(-2.03%) |
Oct 19, 2006 | 34.25 | 34.59 | 33.95 | 34.53 | 2,214,715 | +0.54(+1.59%) |
Oct 18, 2006 | 34.30 | 34.47 | 33.59 | 33.99 | 1,945,081 | -0.31(-0.90%) |
Oct 17, 2006 | 34.28 | 34.38 | 33.50 | 34.30 | 2,341,375 | +0.01(+0.03%) |
Oct 16, 2006 | 34.17 | 34.42 | 33.51 | 34.29 | 1,353,922 | +0.34(+1.00%) |
Oct 13, 2006 | 33.40 | 33.95 | 33.31 | 33.95 | 2,287,300 | +0.88(+2.66%) |
Oct 12, 2006 | 32.22 | 33.08 | 32.15 | 33.07 | 1,904,269 | +0.85(+2.64%) |
Oct 11, 2006 | 33.25 | 33.27 | 32.16 | 32.22 | 2,336,231 | -0.82(-2.48%) |
Oct 10, 2006 | 32.58 | 33.43 | 32.40 | 33.04 | 1,680,670 | +0.28(+0.85%) |
Oct 09, 2006 | 32.80 | 33.50 | 32.40 | 32.76 | 2,430,585 | +0.00(+0.00%) |
Oct 06, 2006 | 32.80 | 33.50 | 32.40 | 32.76 | 2,430,585 | -0.24(-0.73%) |
Oct 05, 2006 | 33.00 | 33.34 | 32.55 | 33.00 | 2,017,452 | +0.40(+1.23%) |
Oct 04, 2006 | 32.30 | 32.63 | 31.15 | 32.60 | 5,224,931 | +0.64(+2.00%) |
Oct 03, 2006 | 33.85 | 33.85 | 31.88 | 31.96 | 4,120,892 | -2.64(-7.63%) |
Oct 02, 2006 | 34.50 | 34.96 | 34.30 | 34.60 | 2,365,338 | +0.27(+0.79%) |
Sep 29, 2006 | 34.00 | 35.01 | 33.80 | 34.33 | 2,850,278 | +0.07(+0.20%) |
Sep 28, 2006 | 34.82 | 34.97 | 34.21 | 34.26 | 1,825,277 | -0.32(-0.93%) |
Sep 27, 2006 | 33.95 | 34.58 | 33.64 | 34.58 | 2,609,318 | +1.00(+2.98%) |
Sep 26, 2006 | 32.45 | 33.74 | 32.34 | 33.58 | 2,346,749 | +1.09(+3.35%) |
Sep 25, 2006 | 32.46 | 32.85 | 32.05 | 32.49 | 2,773,370 | -0.11(-0.34%) |
Sep 22, 2006 | 33.19 | 33.30 | 32.49 | 32.60 | 2,566,995 | +0.14(+0.43%) |
Sep 21, 2006 | 32.00 | 32.86 | 31.75 | 32.46 | 2,462,537 | +0.51(+1.60%) |
Sep 20, 2006 | 32.73 | 32.80 | 31.87 | 31.95 | 2,219,659 | -0.50(-1.54%) |
Sep 19, 2006 | 33.14 | 33.61 | 32.38 | 32.45 | 2,503,045 | -1.05(-3.13%) |
Sep 18, 2006 | 32.70 | 33.50 | 32.58 | 33.50 | 2,296,947 | +0.76(+2.32%) |
Sep 15, 2006 | 31.78 | 32.74 | 31.33 | 32.74 | 7,058,171 | +0.96(+3.02%) |
Sep 14, 2006 | 33.32 | 33.36 | 31.73 | 31.78 | 2,749,283 | -1.47(-4.42%) |
Sep 13, 2006 | 33.06 | 33.78 | 33.06 | 33.25 | 2,080,842 | +0.54(+1.65%) |
Sep 12, 2006 | 33.29 | 33.63 | 32.53 | 32.71 | 2,695,831 | -0.44(-1.33%) |
Sep 11, 2006 | 34.63 | 34.63 | 33.15 | 33.15 | 3,104,282 | -2.03(-5.77%) |
Sep 08, 2006 | 35.73 | 35.76 | 35.05 | 35.18 | 2,351,263 | -0.79(-2.20%) |
Sep 07, 2006 | 36.36 | 36.65 | 35.96 | 35.97 | 2,078,241 | -1.13(-3.05%) |
Sep 06, 2006 | 37.31 | 38.11 | 37.06 | 37.10 | 2,400,646 | -0.68(-1.80%) |
Sep 05, 2006 | 37.50 | 38.06 | 37.36 | 37.78 | 2,661,419 | +0.88(+2.38%) |
Sep 01, 2006 | 37.00 | 37.14 | 36.54 | 36.90 | 1,824,102 | -0.10(-0.27%) |
Aug 31, 2006 | 36.85 | 37.49 | 36.75 | 37.00 | 2,710,064 | +0.64(+1.76%) |
Aug 30, 2006 | 36.74 | 36.75 | 36.02 | 36.36 | 1,356,086 | +0.04(+0.11%) |
Aug 29, 2006 | 36.01 | 36.49 | 35.88 | 36.32 | 4,968,682 | +0.07(+0.19%) |
Aug 28, 2006 | 36.55 | 36.68 | 35.97 | 36.25 | 1,571,558 | -0.48(-1.31%) |
Aug 25, 2006 | 36.71 | 37.12 | 36.25 | 36.73 | 809,312 | +0.24(+0.66%) |
Aug 24, 2006 | 37.00 | 37.52 | 36.16 | 36.49 | 1,441,262 | -0.76(-2.04%) |
Aug 23, 2006 | 37.26 | 37.71 | 36.80 | 37.25 | 2,559,068 | -0.09(-0.24%) |
Aug 22, 2006 | 36.76 | 37.34 | 36.40 | 37.34 | 2,021,963 | +0.43(+1.16%) |
Aug 21, 2006 | 36.00 | 36.91 | 36.00 | 36.91 | 2,361,004 | +1.37(+3.85%) |
Aug 18, 2006 | 35.03 | 35.68 | 34.60 | 35.54 | 2,340,249 | +0.71(+2.04%) |
Aug 17, 2006 | 34.77 | 35.13 | 34.45 | 34.83 | 2,741,111 | -0.32(-0.91%) |
Aug 16, 2006 | 35.14 | 35.37 | 34.98 | 35.15 | 1,721,270 | +0.30(+0.86%) |
Aug 15, 2006 | 34.33 | 34.94 | 34.33 | 34.85 | 1,481,288 | +0.50(+1.46%) |
Aug 14, 2006 | 34.76 | 35.04 | 34.30 | 34.35 | 2,343,294 | -0.77(-2.19%) |
Aug 11, 2006 | 36.00 | 36.14 | 34.98 | 35.12 | 1,938,935 | -0.83(-2.31%) |
Aug 10, 2006 | 36.39 | 36.49 | 35.52 | 35.95 | 3,255,278 | -0.70(-1.91%) |
Aug 09, 2006 | 36.50 | 36.96 | 35.97 | 36.65 | 2,297,093 | +0.53(+1.47%) |
Aug 08, 2006 | 35.80 | 36.85 | 35.80 | 36.12 | 3,022,567 | +0.19(+0.53%) |
Aug 07, 2006 | 36.58 | 36.80 | 35.90 | 35.93 | 1,617,553 | +0.00(+0.00%) |
Aug 04, 2006 | 36.58 | 36.80 | 35.90 | 35.93 | 1,617,553 | +0.00(+0.00%) |
Aug 03, 2006 | 36.45 | 37.00 | 35.80 | 35.93 | 2,605,226 | -0.28(-0.77%) |
Aug 02, 2006 | 35.90 | 36.41 | 35.68 | 36.21 | 3,297,166 | +0.62(+1.74%) |
Aug 01, 2006 | 34.84 | 35.63 | 34.55 | 35.59 | 4,106,097 | +0.85(+2.45%) |
Jul 31, 2006 | 34.38 | 34.88 | 34.00 | 34.74 | 1,900,895 | +0.22(+0.64%) |
Jul 28, 2006 | 33.62 | 34.60 | 33.57 | 34.52 | 2,253,533 | +0.87(+2.59%) |
Jul 27, 2006 | 34.50 | 34.90 | 33.41 | 33.65 | 2,191,002 | -0.40(-1.17%) |
Jul 26, 2006 | 33.21 | 34.10 | 33.05 | 34.05 | 1,841,972 | +0.55(+1.64%) |
Jul 25, 2006 | 33.00 | 33.77 | 32.67 | 33.50 | 1,720,828 | +0.86(+2.63%) |
Jul 24, 2006 | 32.11 | 32.80 | 31.55 | 32.64 | 2,157,493 | +0.53(+1.65%) |
Jul 21, 2006 | 32.91 | 32.92 | 32.06 | 32.11 | 1,754,226 | -0.39(-1.20%) |
Jul 20, 2006 | 33.44 | 33.88 | 32.50 | 32.50 | 1,575,651 | -1.49(-4.38%) |
Jul 19, 2006 | 33.11 | 33.99 | 33.02 | 33.99 | 1,266,957 | +0.98(+2.97%) |
Jul 18, 2006 | 33.52 | 33.65 | 32.70 | 33.01 | 2,092,840 | -0.51(-1.52%) |
Jul 17, 2006 | 33.75 | 34.51 | 33.43 | 33.52 | 2,640,205 | -0.75(-2.19%) |
Jul 14, 2006 | 33.50 | 34.27 | 33.34 | 34.27 | 2,524,421 | +1.09(+3.29%) |
Jul 13, 2006 | 34.25 | 34.33 | 33.09 | 33.18 | 3,625,338 | -1.08(-3.15%) |
Jul 12, 2006 | 34.83 | 35.28 | 33.99 | 34.26 | 2,944,906 | -0.29(-0.84%) |
Jul 11, 2006 | 34.26 | 34.75 | 33.96 | 34.55 | 1,952,433 | +0.68(+2.01%) |
Jul 10, 2006 | 33.40 | 34.04 | 33.22 | 33.87 | 1,343,533 | +0.26(+0.77%) |
Jul 07, 2006 | 33.12 | 34.04 | 33.12 | 33.61 | 1,914,556 | +0.14(+0.42%) |
Jul 06, 2006 | 33.01 | 33.88 | 33.01 | 33.47 | 1,850,085 | +0.12(+0.36%) |
Jul 05, 2006 | 33.86 | 33.92 | 32.73 | 33.35 | 2,145,074 | +0.38(+1.15%) |
Jul 03, 2006 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 33.05 | 33.50 | 32.70 | 32.97 | 3,318,720 | +0.55(+1.70%) |
Jun 29, 2006 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | +1.22(+3.91%) |
Jun 28, 2006 | 31.59 | 31.65 | 30.92 | 31.20 | 2,474,553 | +0.00(+0.00%) |
Jun 27, 2006 | 32.05 | 32.06 | 31.20 | 31.20 | 2,147,241 | -0.51(-1.61%) |
Jun 23, 2006 | 30.86 | 31.85 | 30.82 | 31.71 | 1,697,805 | +0.53(+1.70%) |
Jun 22, 2006 | 31.50 | 31.53 | 30.86 | 31.18 | 1,795,304 | -0.14(-0.45%) |
Jun 21, 2006 | 30.65 | 31.46 | 30.50 | 31.32 | 2,280,683 | +0.48(+1.56%) |
Jun 20, 2006 | 30.82 | 31.36 | 30.50 | 30.84 | 1,693,355 | +0.34(+1.11%) |
Jun 19, 2006 | 30.72 | 31.10 | 30.41 | 30.50 | 1,706,679 | -0.72(-2.31%) |
Jun 16, 2006 | 31.06 | 31.31 | 30.88 | 31.22 | 5,790,008 | +0.08(+0.26%) |
Jun 15, 2006 | 31.20 | 31.42 | 30.72 | 31.14 | 2,808,618 | +0.81(+2.67%) |
Jun 14, 2006 | 30.61 | 30.80 | 29.76 | 30.33 | 3,640,885 | +0.38(+1.27%) |
Jun 13, 2006 | 29.80 | 30.38 | 29.68 | 29.95 | 3,769,935 | -0.49(-1.61%) |
Jun 12, 2006 | 31.22 | 31.39 | 30.29 | 30.44 | 2,572,592 | -0.49(-1.58%) |
Jun 09, 2006 | 31.66 | 32.02 | 30.90 | 30.93 | 2,295,178 | -0.72(-2.27%) |
Jun 08, 2006 | 31.63 | 31.90 | 30.30 | 31.65 | 4,084,274 | -0.35(-1.09%) |
Jun 07, 2006 | 32.40 | 33.07 | 31.94 | 32.00 | 3,050,775 | -0.77(-2.35%) |
Jun 06, 2006 | 33.11 | 33.33 | 32.67 | 32.77 | 1,958,046 | -0.40(-1.21%) |
Jun 05, 2006 | 33.93 | 34.14 | 33.11 | 33.17 | 2,577,073 | -0.56(-1.66%) |
Jun 02, 2006 | 34.10 | 34.20 | 33.57 | 33.73 | 1,768,766 | -0.10(-0.30%) |
Jun 01, 2006 | 33.29 | 34.01 | 32.81 | 33.83 | 2,121,723 | +0.23(+0.68%) |
May 31, 2006 | 33.76 | 34.12 | 33.15 | 33.60 | 2,674,241 | -0.12(-0.36%) |
May 30, 2006 | 34.35 | 34.55 | 33.51 | 33.72 | 2,118,854 | -0.52(-1.52%) |
May 26, 2006 | 34.35 | 34.49 | 33.70 | 34.24 | 2,326,320 | +0.06(+0.18%) |
May 25, 2006 | 34.01 | 34.41 | 33.65 | 34.18 | 2,722,847 | +0.48(+1.42%) |
May 24, 2006 | 33.82 | 34.73 | 33.35 | 33.70 | 3,026,991 | -1.10(-3.16%) |
May 23, 2006 | 34.61 | 35.70 | 34.61 | 34.80 | 3,041,923 | +0.60(+1.75%) |
May 22, 2006 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 33.75 | 34.40 | 33.00 | 34.20 | 2,968,942 | -0.01(-0.03%) |
May 18, 2006 | 34.65 | 35.18 | 34.06 | 34.21 | 2,738,896 | -0.28(-0.81%) |
May 17, 2006 | 35.81 | 36.60 | 34.32 | 34.49 | 2,913,003 | -1.32(-3.69%) |
May 16, 2006 | 36.00 | 36.49 | 34.62 | 35.81 | 3,295,506 | +0.05(+0.14%) |
May 15, 2006 | 35.80 | 36.72 | 35.40 | 35.76 | 3,260,236 | -1.46(-3.92%) |
May 12, 2006 | 37.90 | 38.39 | 36.51 | 37.22 | 2,548,125 | -0.78(-2.05%) |
May 11, 2006 | 39.50 | 39.69 | 37.88 | 38.00 | 2,997,765 | -0.65(-1.68%) |
May 10, 2006 | 38.07 | 38.70 | 37.70 | 38.65 | 3,036,221 | +0.20(+0.52%) |
May 09, 2006 | 38.21 | 38.56 | 37.80 | 38.45 | 3,998,114 | +0.77(+2.04%) |
May 08, 2006 | 37.27 | 37.80 | 37.05 | 37.68 | 4,215,061 | -0.22(-0.58%) |
May 05, 2006 | 37.00 | 38.32 | 37.00 | 37.90 | 6,089,135 | +1.34(+3.67%) |
May 04, 2006 | 35.00 | 37.25 | 34.96 | 36.56 | 9,307,949 | +2.16(+6.28%) |
May 03, 2006 | 34.79 | 34.88 | 33.90 | 34.40 | 3,186,838 | -0.20(-0.58%) |
May 02, 2006 | 34.39 | 35.00 | 33.81 | 34.60 | 3,062,576 | +0.15(+0.44%) |
May 01, 2006 | 34.40 | 34.63 | 34.04 | 34.45 | 1,965,967 | +0.45(+1.32%) |
Apr 28, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.74(+2.22%) |
Apr 27, 2006 | 33.80 | 34.85 | 33.16 | 33.26 | 2,468,041 | -1.19(-3.45%) |
Apr 26, 2006 | 34.36 | 34.55 | 34.11 | 34.45 | 1,495,736 | +0.29(+0.85%) |
Apr 25, 2006 | 34.45 | 34.84 | 34.07 | 34.16 | 1,757,421 | +0.24(+0.71%) |
Apr 24, 2006 | 33.93 | 34.46 | 33.50 | 33.92 | 2,056,500 | -0.38(-1.11%) |
Apr 21, 2006 | 34.15 | 34.64 | 33.75 | 34.30 | 1,980,516 | +0.70(+2.08%) |
Apr 20, 2006 | 35.01 | 35.18 | 33.59 | 33.60 | 3,894,162 | -1.72(-4.87%) |
Apr 19, 2006 | 34.75 | 35.38 | 34.29 | 35.32 | 2,997,631 | +0.63(+1.82%) |
Apr 18, 2006 | 34.63 | 34.97 | 34.35 | 34.69 | 3,284,120 | +0.14(+0.41%) |
Apr 17, 2006 | 33.62 | 34.56 | 33.53 | 34.55 | 2,314,335 | +1.40(+4.22%) |
Apr 13, 2006 | 32.90 | 33.21 | 32.67 | 33.15 | 1,302,610 | +0.15(+0.45%) |
Apr 12, 2006 | 33.00 | 33.47 | 32.76 | 33.00 | 2,762,022 | +0.30(+0.92%) |
Apr 11, 2006 | 33.75 | 34.00 | 32.58 | 32.70 | 2,615,762 | -0.98(-2.91%) |
Apr 10, 2006 | 34.11 | 34.24 | 33.57 | 33.68 | 1,932,764 | +0.04(+0.12%) |
Apr 07, 2006 | 33.75 | 34.11 | 33.48 | 33.64 | 3,138,851 | -0.58(-1.69%) |
Apr 06, 2006 | 33.95 | 34.50 | 33.76 | 34.22 | 4,468,604 | +0.75(+2.24%) |
Apr 05, 2006 | 32.69 | 33.53 | 32.53 | 33.47 | 2,728,600 | +1.00(+3.08%) |
Apr 04, 2006 | 32.67 | 33.10 | 32.35 | 32.47 | 2,617,877 | -0.14(-0.43%) |
Apr 03, 2006 | 32.33 | 32.86 | 31.77 | 32.61 | 3,095,600 | +0.84(+2.64%) |
Mar 31, 2006 | 31.75 | 32.19 | 31.51 | 31.77 | 3,042,493 | -0.31(-0.97%) |
Mar 30, 2006 | 31.95 | 32.27 | 31.59 | 32.08 | 4,096,798 | +0.75(+2.39%) |
Mar 29, 2006 | 30.65 | 31.33 | 30.46 | 31.33 | 1,988,698 | +0.92(+3.03%) |
Mar 28, 2006 | 31.15 | 31.21 | 30.34 | 30.41 | 2,770,846 | -0.55(-1.78%) |
Mar 27, 2006 | 30.93 | 31.20 | 30.75 | 30.96 | 3,519,809 | +0.36(+1.18%) |
Mar 24, 2006 | 30.30 | 30.77 | 30.20 | 30.60 | 2,130,025 | +0.15(+0.49%) |
Mar 21, 2006 | 30.61 | 30.95 | 30.35 | 30.45 | 2,692,073 | -0.50(-1.62%) |
Mar 20, 2006 | 31.00 | 31.68 | 30.86 | 30.95 | 2,863,290 | +0.14(+0.45%) |
Mar 17, 2006 | 30.84 | 31.38 | 30.75 | 30.81 | 4,788,168 | +0.13(+0.42%) |
Mar 16, 2006 | 30.70 | 30.90 | 30.38 | 30.68 | 2,722,345 | -0.05(-0.16%) |
Mar 15, 2006 | 30.94 | 30.97 | 30.30 | 30.73 | 2,691,048 | +0.13(+0.42%) |
Mar 14, 2006 | 30.25 | 30.67 | 29.99 | 30.60 | 2,724,339 | +0.10(+0.33%) |
Mar 13, 2006 | 30.36 | 30.73 | 30.13 | 30.50 | 1,781,266 | +0.18(+0.59%) |
Mar 10, 2006 | 29.45 | 30.60 | 29.25 | 30.32 | 2,671,796 | +0.46(+1.54%) |
Mar 09, 2006 | 30.99 | 31.10 | 29.59 | 29.86 | 3,493,466 | -0.69(-2.26%) |
Mar 08, 2006 | 30.63 | 31.02 | 30.36 | 30.55 | 2,749,381 | -0.65(-2.08%) |
Mar 07, 2006 | 31.34 | 31.44 | 30.42 | 31.20 | 2,854,470 | +0.12(+0.39%) |
Mar 06, 2006 | 31.75 | 31.89 | 31.08 | 31.08 | 1,977,100 | -0.69(-2.17%) |
Mar 03, 2006 | 31.84 | 32.25 | 31.60 | 31.77 | 2,056,535 | -0.13(-0.41%) |
Mar 02, 2006 | 31.35 | 32.18 | 30.57 | 31.90 | 6,430,867 | +0.68(+2.18%) |