Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.01 | 40.06 | 39.12 | 39.82 | 170,976 | -0.24(-0.59%) |
Mar 29, 2007 | 40.36 | 40.36 | 39.67 | 40.06 | 110,175 | -0.17(-0.42%) |
Mar 28, 2007 | 40.15 | 40.41 | 40.11 | 40.23 | 238,169 | -0.05(-0.13%) |
Mar 27, 2007 | 40.51 | 40.56 | 39.97 | 40.28 | 94,372 | -0.34(-0.84%) |
Mar 26, 2007 | 40.73 | 40.91 | 40.18 | 40.62 | 47,884 | -0.18(-0.44%) |
Mar 23, 2007 | 40.80 | 41.16 | 40.59 | 40.80 | 68,689 | +0.00(+0.00%) |
Mar 22, 2007 | 40.79 | 40.90 | 40.46 | 40.80 | 85,864 | +0.09(+0.21%) |
Mar 21, 2007 | 40.08 | 40.79 | 39.81 | 40.71 | 74,397 | +0.76(+1.91%) |
Mar 20, 2007 | 39.84 | 40.06 | 39.67 | 39.95 | 49,570 | +0.02(+0.04%) |
Mar 19, 2007 | 39.63 | 39.98 | 39.60 | 39.93 | 77,061 | +0.31(+0.77%) |
Mar 16, 2007 | 39.70 | 39.99 | 39.39 | 39.62 | 230,132 | -0.18(-0.45%) |
Mar 15, 2007 | 39.41 | 39.90 | 39.41 | 39.80 | 83,067 | +0.30(+0.75%) |
Mar 14, 2007 | 39.13 | 39.53 | 38.71 | 39.50 | 113,750 | +0.25(+0.63%) |
Mar 13, 2007 | 40.09 | 40.07 | 39.16 | 39.26 | 138,328 | -0.83(-2.08%) |
Mar 12, 2007 | 40.00 | 40.41 | 39.89 | 40.09 | 84,310 | +0.12(+0.30%) |
Mar 09, 2007 | 39.85 | 40.11 | 39.56 | 39.97 | 106,061 | +0.31(+0.77%) |
Mar 08, 2007 | 39.89 | 40.31 | 39.62 | 39.67 | 113,335 | -0.26(-0.66%) |
Mar 07, 2007 | 40.46 | 40.46 | 39.87 | 39.93 | 141,230 | -0.64(-1.57%) |
Mar 06, 2007 | 40.26 | 40.57 | 40.02 | 40.57 | 156,528 | +0.62(+1.55%) |
Mar 05, 2007 | 39.81 | 40.39 | 39.53 | 39.95 | 287,055 | +0.00(+0.00%) |
Mar 02, 2007 | 39.38 | 40.78 | 39.38 | 39.95 | 378,586 | +0.65(+1.64%) |
Mar 01, 2007 | 39.09 | 39.56 | 38.82 | 39.30 | 156,750 | +0.06(+0.15%) |
Feb 28, 2007 | 39.13 | 39.56 | 38.84 | 39.24 | 215,390 | -0.09(-0.24%) |
Feb 27, 2007 | 39.96 | 40.17 | 39.27 | 39.33 | 132,639 | -0.88(-2.20%) |
Feb 26, 2007 | 40.41 | 40.49 | 39.94 | 40.22 | 119,375 | -0.21(-0.53%) |
Feb 23, 2007 | 41.02 | 41.02 | 40.29 | 40.43 | 130,472 | -0.57(-1.39%) |
Feb 22, 2007 | 41.18 | 41.19 | 40.77 | 41.00 | 164,082 | -0.12(-0.29%) |
Feb 21, 2007 | 41.06 | 41.25 | 40.90 | 41.12 | 82,955 | -0.10(-0.25%) |
Feb 20, 2007 | 40.63 | 41.25 | 40.31 | 41.22 | 99,839 | +0.42(+1.02%) |
Feb 16, 2007 | 40.85 | 40.96 | 40.57 | 40.80 | 57,773 | -0.04(-0.10%) |
Feb 15, 2007 | 40.80 | 41.00 | 40.62 | 40.85 | 53,467 | -0.07(-0.17%) |
Feb 14, 2007 | 40.69 | 40.94 | 40.57 | 40.91 | 111,117 | +0.18(+0.44%) |
Feb 13, 2007 | 40.86 | 40.91 | 40.57 | 40.74 | 119,544 | +0.06(+0.15%) |
Feb 12, 2007 | 41.51 | 41.51 | 40.63 | 40.68 | 206,627 | -0.86(-2.07%) |
Feb 09, 2007 | 42.50 | 42.50 | 41.37 | 41.53 | 340,943 | -0.91(-2.14%) |
Feb 08, 2007 | 42.22 | 42.49 | 41.98 | 42.44 | 323,356 | -0.17(-0.40%) |
Feb 07, 2007 | 42.07 | 42.78 | 42.07 | 42.61 | 101,049 | +0.54(+1.29%) |
Feb 06, 2007 | 41.47 | 42.28 | 41.46 | 42.07 | 130,081 | +0.68(+1.64%) |
Feb 05, 2007 | 41.36 | 41.70 | 41.13 | 41.39 | 154,058 | +0.07(+0.16%) |
Feb 02, 2007 | 41.49 | 42.15 | 41.19 | 41.32 | 88,370 | -0.22(-0.53%) |
Feb 01, 2007 | 40.80 | 41.54 | 40.71 | 41.54 | 98,924 | +0.89(+2.19%) |
Jan 31, 2007 | 41.11 | 41.13 | 40.19 | 40.65 | 155,948 | -0.65(-1.56%) |
Jan 30, 2007 | 41.34 | 41.42 | 40.86 | 41.30 | 103,239 | -0.05(-0.12%) |
Jan 29, 2007 | 40.61 | 41.56 | 40.56 | 41.35 | 122,783 | +0.65(+1.61%) |
Jan 26, 2007 | 40.26 | 40.79 | 39.98 | 40.69 | 69,033 | +0.50(+1.25%) |
Jan 25, 2007 | 40.18 | 40.39 | 40.00 | 40.19 | 80,849 | -0.04(-0.11%) |
Jan 24, 2007 | 40.18 | 40.29 | 39.98 | 40.23 | 65,242 | +0.09(+0.21%) |
Jan 23, 2007 | 39.13 | 40.17 | 38.99 | 40.15 | 109,614 | +1.11(+2.85%) |
Jan 22, 2007 | 39.72 | 39.79 | 39.00 | 39.04 | 115,054 | -0.82(-2.07%) |
Jan 19, 2007 | 39.73 | 40.14 | 39.47 | 39.86 | 121,394 | +0.01(+0.02%) |
Jan 18, 2007 | 40.11 | 40.26 | 39.44 | 39.85 | 123,150 | -0.28(-0.70%) |
Jan 17, 2007 | 40.55 | 40.70 | 40.10 | 40.13 | 58,988 | -0.49(-1.21%) |
Jan 16, 2007 | 40.64 | 40.77 | 40.57 | 40.63 | 76,864 | +0.06(+0.15%) |
Jan 12, 2007 | 40.64 | 40.78 | 40.29 | 40.57 | 58,077 | -0.18(-0.44%) |
Jan 11, 2007 | 40.52 | 41.04 | 40.41 | 40.74 | 67,650 | +0.38(+0.95%) |
Jan 10, 2007 | 40.04 | 40.71 | 39.97 | 40.36 | 87,566 | +0.18(+0.44%) |
Jan 09, 2007 | 39.76 | 40.18 | 38.97 | 40.18 | 159,938 | +0.36(+0.90%) |
Jan 08, 2007 | 39.92 | 40.06 | 39.55 | 39.83 | 152,981 | -0.19(-0.47%) |
Jan 05, 2007 | 40.77 | 40.78 | 39.84 | 40.01 | 82,670 | -0.87(-2.12%) |
Jan 04, 2007 | 41.02 | 41.33 | 40.64 | 40.88 | 136,227 | -0.29(-0.70%) |
Jan 03, 2007 | 41.28 | 42.12 | 40.57 | 41.17 | 163,905 | +0.05(+0.12%) |
Dec 29, 2006 | 41.76 | 41.93 | 40.86 | 41.12 | 107,958 | -0.58(-1.39%) |
Dec 28, 2006 | 41.99 | 42.09 | 41.68 | 41.70 | 66,489 | -0.37(-0.87%) |
Dec 27, 2006 | 42.06 | 42.49 | 41.98 | 42.06 | 84,025 | +0.11(+0.26%) |
Dec 26, 2006 | 40.70 | 42.04 | 40.60 | 41.95 | 79,460 | +1.15(+2.81%) |
Dec 22, 2006 | 41.30 | 41.30 | 40.74 | 40.80 | 70,564 | -0.39(-0.95%) |
Dec 21, 2006 | 41.31 | 41.75 | 40.98 | 41.20 | 65,448 | +0.00(+0.00%) |
Dec 20, 2006 | 41.38 | 41.50 | 41.10 | 41.20 | 100,581 | -0.05(-0.12%) |
Dec 19, 2006 | 41.17 | 41.39 | 40.95 | 41.25 | 165,746 | +0.04(+0.10%) |
Dec 18, 2006 | 41.37 | 41.70 | 40.83 | 41.20 | 178,222 | -0.20(-0.49%) |
Dec 15, 2006 | 40.67 | 41.51 | 40.55 | 41.41 | 810,356 | +0.75(+1.84%) |
Dec 14, 2006 | 39.81 | 40.75 | 39.81 | 40.66 | 154,033 | +0.98(+2.46%) |
Dec 13, 2006 | 39.72 | 39.74 | 39.54 | 39.68 | 84,066 | +0.09(+0.24%) |
Dec 12, 2006 | 39.54 | 39.62 | 39.25 | 39.59 | 53,980 | +0.14(+0.37%) |
Dec 11, 2006 | 39.58 | 39.72 | 39.28 | 39.44 | 99,172 | -0.09(-0.22%) |
Dec 08, 2006 | 39.32 | 39.78 | 39.03 | 39.53 | 117,300 | +0.03(+0.09%) |
Dec 07, 2006 | 39.77 | 39.80 | 39.35 | 39.50 | 55,631 | -0.29(-0.73%) |
Dec 06, 2006 | 39.74 | 39.84 | 39.40 | 39.78 | 70,780 | +0.14(+0.36%) |
Dec 05, 2006 | 39.47 | 40.36 | 39.40 | 39.64 | 319,584 | +1.02(+2.64%) |
Dec 04, 2006 | 38.21 | 38.80 | 38.03 | 38.62 | 60,585 | +0.59(+1.56%) |
Dec 01, 2006 | 38.48 | 38.50 | 37.80 | 38.03 | 81,611 | -0.34(-0.89%) |
Nov 30, 2006 | 38.74 | 38.81 | 38.34 | 38.37 | 163,581 | -0.51(-1.31%) |
Nov 29, 2006 | 38.89 | 39.44 | 38.68 | 38.88 | 89,248 | +0.23(+0.59%) |
Nov 28, 2006 | 38.49 | 39.15 | 38.41 | 38.65 | 176,767 | +0.10(+0.26%) |
Nov 27, 2006 | 38.76 | 38.76 | 38.54 | 38.54 | 100,678 | -0.28(-0.72%) |
Nov 24, 2006 | 38.79 | 38.91 | 38.60 | 38.82 | 36,934 | -0.02(-0.04%) |
Nov 22, 2006 | 39.00 | 39.00 | 38.75 | 38.84 | 62,801 | -0.01(-0.02%) |
Nov 21, 2006 | 38.84 | 38.95 | 38.69 | 38.85 | 77,471 | -0.04(-0.11%) |
Nov 20, 2006 | 38.66 | 39.17 | 38.66 | 38.89 | 104,976 | +0.21(+0.55%) |
Nov 17, 2006 | 38.58 | 38.70 | 38.47 | 38.68 | 190,982 | +0.09(+0.24%) |
Nov 16, 2006 | 38.71 | 38.71 | 38.26 | 38.59 | 63,954 | -0.06(-0.15%) |
Nov 15, 2006 | 37.94 | 38.86 | 37.86 | 38.65 | 146,350 | +0.59(+1.56%) |
Nov 14, 2006 | 37.84 | 38.05 | 37.07 | 38.05 | 115,943 | +0.31(+0.83%) |
Nov 13, 2006 | 37.62 | 37.91 | 37.47 | 37.74 | 79,361 | +0.01(+0.02%) |
Nov 10, 2006 | 37.46 | 37.73 | 37.22 | 37.73 | 79,840 | +0.34(+0.91%) |
Nov 09, 2006 | 37.69 | 37.69 | 37.29 | 37.39 | 126,940 | -0.19(-0.50%) |
Nov 08, 2006 | 36.50 | 37.91 | 36.50 | 37.58 | 157,166 | +0.90(+2.46%) |
Nov 07, 2006 | 36.61 | 37.34 | 36.56 | 36.67 | 159,468 | -0.01(-0.02%) |
Nov 06, 2006 | 36.51 | 36.84 | 36.22 | 36.68 | 205,040 | +0.25(+0.70%) |
Nov 03, 2006 | 36.28 | 36.73 | 36.16 | 36.43 | 167,816 | +0.43(+1.20%) |
Nov 02, 2006 | 35.22 | 36.22 | 35.22 | 35.99 | 189,199 | +0.68(+1.92%) |
Nov 01, 2006 | 36.61 | 36.65 | 35.16 | 35.31 | 177,977 | -1.24(-3.39%) |
Oct 31, 2006 | 37.16 | 37.25 | 36.46 | 36.56 | 117,667 | -0.68(-1.83%) |
Oct 30, 2006 | 37.53 | 37.57 | 36.96 | 37.24 | 91,776 | -0.37(-0.99%) |
Oct 27, 2006 | 37.63 | 37.79 | 37.54 | 37.61 | 122,123 | -0.19(-0.49%) |
Oct 26, 2006 | 37.06 | 37.80 | 36.80 | 37.80 | 159,024 | +0.98(+2.65%) |
Oct 25, 2006 | 37.42 | 37.50 | 36.57 | 36.82 | 141,671 | -0.71(-1.90%) |
Oct 24, 2006 | 35.75 | 37.65 | 35.06 | 37.53 | 373,606 | +0.97(+2.65%) |
Oct 23, 2006 | 36.31 | 36.71 | 36.08 | 36.56 | 101,763 | +0.13(+0.35%) |
Oct 20, 2006 | 36.16 | 36.54 | 36.09 | 36.44 | 181,657 | +0.52(+1.44%) |
Oct 19, 2006 | 35.35 | 36.03 | 35.35 | 35.92 | 178,458 | +0.43(+1.22%) |
Oct 18, 2006 | 35.64 | 35.90 | 35.43 | 35.48 | 134,413 | +0.06(+0.17%) |
Oct 17, 2006 | 35.26 | 35.50 | 35.20 | 35.43 | 69,810 | -0.09(-0.26%) |
Oct 16, 2006 | 35.81 | 35.81 | 35.48 | 35.52 | 86,535 | +0.09(+0.26%) |
Oct 13, 2006 | 35.27 | 35.71 | 35.27 | 35.43 | 83,584 | +0.19(+0.53%) |
Oct 12, 2006 | 34.80 | 35.55 | 34.80 | 35.24 | 123,973 | +0.47(+1.34%) |
Oct 11, 2006 | 34.89 | 35.07 | 34.63 | 34.77 | 49,008 | -0.13(-0.37%) |
Oct 10, 2006 | 35.25 | 35.26 | 34.90 | 34.90 | 55,718 | -0.41(-1.16%) |
Oct 09, 2006 | 35.37 | 35.48 | 35.14 | 35.31 | 51,347 | +0.00(+0.00%) |
Oct 06, 2006 | 35.44 | 35.54 | 35.01 | 35.31 | 98,242 | -0.32(-0.91%) |
Oct 05, 2006 | 35.11 | 35.65 | 34.98 | 35.63 | 93,192 | +0.62(+1.77%) |
Oct 04, 2006 | 34.34 | 35.09 | 34.07 | 35.01 | 61,734 | +0.71(+2.06%) |
Oct 03, 2006 | 34.01 | 34.68 | 33.84 | 34.30 | 137,615 | +0.33(+0.98%) |
Oct 02, 2006 | 35.01 | 35.05 | 33.83 | 33.97 | 101,177 | -0.98(-2.80%) |
Sep 29, 2006 | 35.28 | 35.36 | 34.87 | 34.95 | 151,236 | -0.42(-1.20%) |
Sep 28, 2006 | 34.92 | 35.57 | 34.89 | 35.37 | 225,724 | +0.60(+1.74%) |
Sep 27, 2006 | 34.62 | 34.96 | 34.61 | 34.77 | 86,430 | +0.03(+0.10%) |
Sep 26, 2006 | 34.07 | 34.92 | 34.07 | 34.74 | 220,250 | +0.76(+2.25%) |
Sep 25, 2006 | 33.60 | 34.10 | 33.36 | 33.97 | 212,684 | +0.32(+0.96%) |
Sep 22, 2006 | 33.63 | 33.65 | 33.13 | 33.65 | 76,468 | -0.14(-0.43%) |
Sep 21, 2006 | 33.99 | 34.03 | 33.68 | 33.79 | 123,594 | -0.09(-0.28%) |
Sep 20, 2006 | 33.51 | 34.01 | 33.43 | 33.89 | 143,685 | +0.62(+1.86%) |
Sep 19, 2006 | 33.74 | 33.95 | 32.93 | 33.27 | 268,928 | -0.54(-1.61%) |
Sep 18, 2006 | 33.82 | 33.99 | 33.70 | 33.81 | 91,434 | -0.14(-0.40%) |
Sep 15, 2006 | 34.11 | 34.12 | 33.72 | 33.95 | 344,404 | -0.08(-0.22%) |
Sep 14, 2006 | 34.06 | 34.22 | 33.90 | 34.02 | 394,418 | -0.18(-0.52%) |
Sep 13, 2006 | 34.10 | 34.32 | 34.02 | 34.20 | 199,550 | +0.00(+0.00%) |
Sep 12, 2006 | 33.65 | 34.82 | 33.65 | 34.20 | 551,096 | +2.07(+6.45%) |
Sep 11, 2006 | 31.89 | 32.20 | 31.81 | 32.13 | 71,484 | +0.14(+0.42%) |
Sep 08, 2006 | 31.68 | 32.27 | 31.65 | 31.99 | 210,747 | +0.48(+1.54%) |
Sep 07, 2006 | 31.63 | 31.86 | 31.45 | 31.51 | 61,548 | -0.28(-0.88%) |
Sep 06, 2006 | 32.10 | 32.15 | 31.77 | 31.79 | 62,560 | -0.54(-1.66%) |
Sep 05, 2006 | 32.16 | 32.37 | 32.13 | 32.32 | 86,362 | +0.32(+1.01%) |
Sep 01, 2006 | 32.31 | 32.31 | 31.93 | 32.00 | 98,594 | -0.25(-0.76%) |
Aug 31, 2006 | 32.21 | 32.28 | 32.00 | 32.25 | 64,586 | +0.16(+0.50%) |
Aug 30, 2006 | 31.69 | 32.29 | 31.62 | 32.09 | 77,500 | +0.34(+1.07%) |
Aug 29, 2006 | 31.65 | 31.90 | 31.44 | 31.75 | 227,974 | +0.25(+0.81%) |
Aug 28, 2006 | 31.43 | 31.61 | 31.35 | 31.49 | 115,552 | -0.01(-0.03%) |
Aug 25, 2006 | 30.90 | 31.51 | 30.90 | 31.50 | 80,050 | +0.47(+1.51%) |
Aug 24, 2006 | 31.00 | 31.16 | 30.66 | 31.03 | 141,906 | +0.03(+0.08%) |
Aug 23, 2006 | 32.03 | 32.12 | 30.89 | 31.01 | 633,546 | -1.06(-3.31%) |
Aug 22, 2006 | 32.45 | 32.54 | 31.86 | 32.07 | 172,801 | -0.45(-1.38%) |
Aug 21, 2006 | 33.28 | 33.30 | 32.32 | 32.52 | 155,111 | -0.95(-2.84%) |
Aug 18, 2006 | 33.78 | 33.82 | 33.12 | 33.47 | 115,641 | -0.18(-0.53%) |
Aug 17, 2006 | 33.06 | 33.67 | 33.06 | 33.65 | 89,835 | +0.62(+1.88%) |
Aug 16, 2006 | 32.95 | 33.34 | 32.94 | 33.03 | 72,136 | +0.14(+0.44%) |
Aug 15, 2006 | 32.65 | 33.08 | 32.61 | 32.88 | 79,819 | +0.62(+1.92%) |
Aug 14, 2006 | 32.08 | 32.72 | 32.08 | 32.26 | 57,970 | +0.31(+0.98%) |
Aug 11, 2006 | 31.98 | 32.14 | 31.84 | 31.95 | 191,335 | -0.22(-0.69%) |
Aug 10, 2006 | 32.58 | 32.61 | 32.09 | 32.17 | 226,085 | -0.52(-1.59%) |
Aug 09, 2006 | 33.64 | 33.64 | 32.60 | 32.69 | 92,193 | -0.67(-2.01%) |
Aug 08, 2006 | 34.16 | 34.23 | 33.22 | 33.36 | 114,025 | -0.71(-2.09%) |
Aug 07, 2006 | 34.47 | 34.64 | 33.95 | 34.07 | 70,181 | -0.50(-1.45%) |
Aug 04, 2006 | 34.80 | 35.35 | 34.41 | 34.58 | 102,900 | +0.07(+0.20%) |
Aug 03, 2006 | 33.89 | 34.58 | 33.89 | 34.51 | 84,892 | +0.39(+1.15%) |
Aug 02, 2006 | 34.82 | 34.98 | 34.03 | 34.12 | 69,164 | -0.47(-1.35%) |
Aug 01, 2006 | 34.80 | 34.97 | 34.29 | 34.58 | 71,721 | -0.33(-0.95%) |
Jul 31, 2006 | 34.73 | 35.14 | 34.58 | 34.92 | 106,332 | -0.10(-0.29%) |
Jul 28, 2006 | 33.50 | 35.04 | 33.31 | 35.02 | 137,877 | +1.67(+5.02%) |
Jul 27, 2006 | 33.39 | 34.41 | 33.14 | 33.34 | 110,023 | +0.09(+0.26%) |
Jul 26, 2006 | 33.39 | 33.50 | 32.86 | 33.26 | 107,370 | -0.20(-0.58%) |
Jul 25, 2006 | 33.66 | 33.85 | 33.21 | 33.45 | 172,736 | -0.09(-0.25%) |
Jul 24, 2006 | 33.29 | 33.99 | 33.29 | 33.54 | 147,009 | +0.47(+1.41%) |
Jul 21, 2006 | 32.98 | 33.11 | 32.70 | 33.07 | 113,215 | -0.03(-0.10%) |
Jul 20, 2006 | 34.24 | 34.24 | 33.09 | 33.11 | 142,851 | -1.05(-3.08%) |
Jul 19, 2006 | 33.99 | 34.58 | 33.82 | 34.16 | 113,129 | +0.15(+0.45%) |
Jul 18, 2006 | 33.60 | 34.04 | 33.51 | 34.01 | 69,609 | +0.48(+1.42%) |
Jul 17, 2006 | 33.65 | 33.97 | 33.41 | 33.53 | 70,490 | -0.20(-0.58%) |
Jul 14, 2006 | 33.83 | 33.96 | 33.52 | 33.73 | 127,344 | -0.20(-0.58%) |
Jul 13, 2006 | 34.02 | 34.15 | 33.84 | 33.92 | 89,543 | -0.17(-0.50%) |
Jul 12, 2006 | 34.56 | 34.63 | 34.02 | 34.09 | 65,268 | -0.44(-1.28%) |
Jul 11, 2006 | 34.32 | 34.53 | 33.98 | 34.53 | 69,866 | +0.14(+0.42%) |
Jul 10, 2006 | 34.43 | 34.84 | 34.32 | 34.39 | 70,151 | +0.09(+0.27%) |
Jul 07, 2006 | 34.52 | 34.99 | 34.26 | 34.30 | 48,491 | -0.33(-0.96%) |
Jul 06, 2006 | 34.75 | 34.97 | 34.49 | 34.63 | 57,498 | -0.07(-0.20%) |
Jul 05, 2006 | 34.69 | 34.98 | 34.23 | 34.69 | 83,633 | -0.28(-0.80%) |
Jul 03, 2006 | 34.68 | 35.03 | 34.62 | 34.97 | 47,018 | +0.14(+0.39%) |
Jun 30, 2006 | 34.80 | 34.84 | 34.26 | 34.84 | 131,935 | +0.20(+0.56%) |
Jun 29, 2006 | 34.30 | 34.80 | 34.15 | 34.64 | 144,516 | +0.54(+1.60%) |
Jun 28, 2006 | 34.13 | 34.80 | 33.80 | 34.10 | 132,485 | +0.04(+0.12%) |
Jun 27, 2006 | 35.00 | 35.16 | 33.88 | 34.06 | 92,562 | -0.85(-2.43%) |
Jun 26, 2006 | 34.22 | 34.95 | 34.22 | 34.91 | 83,555 | +0.88(+2.60%) |
Jun 23, 2006 | 34.01 | 34.31 | 33.49 | 34.02 | 86,707 | -0.08(-0.22%) |
Jun 22, 2006 | 34.31 | 34.75 | 34.10 | 34.10 | 95,283 | -0.38(-1.11%) |
Jun 21, 2006 | 34.31 | 34.75 | 34.20 | 34.48 | 119,276 | +0.04(+0.12%) |
Jun 20, 2006 | 34.30 | 34.94 | 34.29 | 34.44 | 121,448 | -0.87(-2.45%) |
Jun 19, 2006 | 35.94 | 35.98 | 35.08 | 35.31 | 92,186 | -0.54(-1.52%) |
Jun 16, 2006 | 35.68 | 36.13 | 35.48 | 35.85 | 343,088 | +0.17(+0.48%) |
Jun 15, 2006 | 34.50 | 35.85 | 34.46 | 35.68 | 102,166 | +1.30(+3.78%) |
Jun 14, 2006 | 34.28 | 34.54 | 34.07 | 34.38 | 55,995 | +0.02(+0.05%) |
Jun 13, 2006 | 34.32 | 34.84 | 34.06 | 34.36 | 95,793 | -0.10(-0.30%) |
Jun 12, 2006 | 34.97 | 35.01 | 34.39 | 34.47 | 63,571 | -0.59(-1.70%) |
Jun 09, 2006 | 36.07 | 36.07 | 34.92 | 35.06 | 62,104 | -1.04(-2.87%) |
Jun 08, 2006 | 35.11 | 36.11 | 34.21 | 36.10 | 94,273 | +0.79(+2.24%) |
Jun 07, 2006 | 34.97 | 35.82 | 34.58 | 35.31 | 69,897 | +0.44(+1.27%) |
Jun 06, 2006 | 35.13 | 35.25 | 34.51 | 34.86 | 59,106 | -0.30(-0.85%) |
Jun 05, 2006 | 36.27 | 36.55 | 35.10 | 35.16 | 111,221 | -1.27(-3.48%) |
Jun 02, 2006 | 36.72 | 36.75 | 35.87 | 36.43 | 112,665 | -0.10(-0.28%) |
Jun 01, 2006 | 36.20 | 36.53 | 36.11 | 36.53 | 140,406 | +0.31(+0.87%) |
May 31, 2006 | 35.47 | 36.22 | 34.64 | 36.22 | 341,848 | +0.75(+2.11%) |
May 30, 2006 | 35.76 | 35.76 | 34.95 | 35.47 | 190,796 | -0.47(-1.30%) |
May 26, 2006 | 35.89 | 36.00 | 35.60 | 35.94 | 87,480 | +0.08(+0.21%) |
May 25, 2006 | 35.62 | 36.07 | 35.59 | 35.86 | 118,213 | +0.54(+1.54%) |
May 24, 2006 | 35.20 | 36.03 | 34.84 | 35.31 | 184,262 | -0.11(-0.31%) |
May 23, 2006 | 36.03 | 36.33 | 35.20 | 35.43 | 102,949 | -0.39(-1.09%) |
May 22, 2006 | 36.28 | 36.45 | 35.56 | 35.82 | 202,925 | -0.55(-1.52%) |
May 19, 2006 | 35.22 | 36.45 | 35.18 | 36.37 | 186,671 | +0.91(+2.56%) |
May 18, 2006 | 35.50 | 35.90 | 35.07 | 35.46 | 90,789 | +0.14(+0.39%) |
May 17, 2006 | 35.03 | 35.52 | 34.89 | 35.32 | 135,030 | -0.04(-0.12%) |
May 16, 2006 | 35.00 | 35.60 | 34.80 | 35.37 | 80,799 | +0.48(+1.39%) |
May 15, 2006 | 34.76 | 35.09 | 34.24 | 34.88 | 112,914 | -0.07(-0.19%) |
May 12, 2006 | 35.47 | 35.73 | 34.90 | 34.95 | 131,922 | -0.69(-1.93%) |
May 11, 2006 | 36.75 | 36.76 | 35.61 | 35.64 | 120,366 | -1.11(-3.03%) |
May 10, 2006 | 37.01 | 37.53 | 36.16 | 36.75 | 312,138 | -0.40(-1.08%) |
May 09, 2006 | 35.02 | 37.69 | 34.24 | 37.15 | 1,283,722 | -1.83(-4.69%) |
May 08, 2006 | 39.33 | 39.47 | 38.92 | 38.98 | 80,450 | -0.33(-0.84%) |
May 05, 2006 | 39.51 | 39.82 | 39.22 | 39.31 | 104,714 | -0.09(-0.22%) |
May 04, 2006 | 39.30 | 39.45 | 38.99 | 39.39 | 102,865 | +0.09(+0.22%) |
May 03, 2006 | 38.09 | 39.33 | 38.09 | 39.31 | 184,731 | +1.07(+2.80%) |
May 02, 2006 | 37.99 | 38.30 | 37.99 | 38.24 | 121,983 | +0.15(+0.40%) |
May 01, 2006 | 38.14 | 38.60 | 37.91 | 38.09 | 143,963 | -0.02(-0.04%) |
Apr 28, 2006 | 36.94 | 38.10 | 36.88 | 38.10 | 176,644 | +1.33(+3.60%) |
Apr 27, 2006 | 35.68 | 37.59 | 35.57 | 36.78 | 150,850 | +1.22(+3.44%) |
Apr 26, 2006 | 35.36 | 35.84 | 35.18 | 35.55 | 76,892 | +0.34(+0.97%) |
Apr 25, 2006 | 35.08 | 35.60 | 34.75 | 35.21 | 244,514 | +0.25(+0.73%) |
Apr 24, 2006 | 34.75 | 35.05 | 34.53 | 34.96 | 320,107 | +0.13(+0.37%) |
Apr 21, 2006 | 34.84 | 35.09 | 34.76 | 34.83 | 127,787 | -0.02(-0.05%) |
Apr 20, 2006 | 34.69 | 34.92 | 34.58 | 34.85 | 135,626 | +0.05(+0.15%) |
Apr 19, 2006 | 34.10 | 34.92 | 34.02 | 34.80 | 225,740 | +0.80(+2.35%) |
Apr 18, 2006 | 33.92 | 34.00 | 33.50 | 34.00 | 106,723 | +0.24(+0.70%) |
Apr 17, 2006 | 33.85 | 34.12 | 33.37 | 33.76 | 118,179 | -0.25(-0.72%) |
Apr 13, 2006 | 34.36 | 34.36 | 33.77 | 34.01 | 74,642 | -0.42(-1.21%) |
Apr 12, 2006 | 34.56 | 34.70 | 34.25 | 34.42 | 208,159 | -0.14(-0.39%) |
Apr 11, 2006 | 34.87 | 34.87 | 34.47 | 34.56 | 54,531 | -0.03(-0.07%) |
Apr 10, 2006 | 35.12 | 35.17 | 34.29 | 34.58 | 97,639 | -0.33(-0.95%) |
Apr 07, 2006 | 35.71 | 35.71 | 34.86 | 34.92 | 80,993 | -0.60(-1.70%) |
Apr 06, 2006 | 35.79 | 35.79 | 35.37 | 35.52 | 81,636 | -0.14(-0.38%) |
Apr 05, 2006 | 35.56 | 35.99 | 35.27 | 35.65 | 61,080 | +0.27(+0.77%) |
Apr 04, 2006 | 35.30 | 35.66 | 35.02 | 35.38 | 91,182 | +0.15(+0.43%) |