Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.25 | 40.25 | 39.40 | 40.00 | 115,692 | -0.22(-0.55%) |
Mar 29, 2007 | 40.66 | 40.68 | 39.56 | 40.22 | 196,397 | -0.26(-0.64%) |
Mar 28, 2007 | 40.57 | 40.96 | 40.29 | 40.48 | 190,846 | -0.32(-0.78%) |
Mar 27, 2007 | 41.28 | 41.70 | 40.55 | 40.80 | 175,647 | -0.33(-0.80%) |
Mar 26, 2007 | 42.20 | 42.20 | 40.87 | 41.13 | 262,732 | -0.78(-1.86%) |
Mar 23, 2007 | 41.24 | 42.08 | 40.98 | 41.91 | 347,565 | +0.91(+2.22%) |
Mar 22, 2007 | 40.59 | 41.18 | 40.55 | 41.00 | 311,095 | +0.43(+1.06%) |
Mar 21, 2007 | 39.90 | 40.58 | 39.88 | 40.57 | 163,934 | +0.89(+2.24%) |
Mar 20, 2007 | 39.17 | 39.91 | 38.80 | 39.68 | 193,372 | +0.68(+1.74%) |
Mar 19, 2007 | 38.86 | 39.19 | 38.52 | 39.00 | 150,986 | +0.58(+1.51%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.11 | 38.42 | 316,421 | -0.12(-0.31%) |
Mar 15, 2007 | 38.37 | 38.95 | 38.18 | 38.54 | 186,337 | +0.16(+0.42%) |
Mar 14, 2007 | 38.28 | 39.00 | 37.50 | 38.38 | 389,763 | +0.15(+0.39%) |
Mar 13, 2007 | 38.96 | 38.92 | 38.07 | 38.23 | 289,876 | -0.73(-1.87%) |
Mar 12, 2007 | 39.00 | 39.28 | 38.41 | 38.96 | 205,205 | -0.13(-0.33%) |
Mar 09, 2007 | 39.45 | 39.45 | 38.77 | 39.09 | 198,852 | +0.05(+0.13%) |
Mar 08, 2007 | 39.20 | 39.44 | 38.92 | 39.04 | 418,359 | +0.02(+0.05%) |
Mar 07, 2007 | 39.29 | 39.30 | 38.88 | 39.02 | 298,789 | -0.21(-0.54%) |
Mar 06, 2007 | 38.96 | 39.50 | 38.77 | 39.23 | 210,879 | +0.53(+1.37%) |
Mar 05, 2007 | 39.12 | 39.70 | 38.59 | 38.70 | 293,882 | -0.84(-2.12%) |
Mar 02, 2007 | 40.25 | 40.59 | 39.25 | 39.54 | 386,646 | -0.97(-2.39%) |
Mar 01, 2007 | 40.09 | 41.12 | 39.62 | 40.51 | 358,342 | -0.42(-1.03%) |
Feb 28, 2007 | 40.71 | 41.44 | 39.65 | 40.93 | 255,324 | +0.45(+1.11%) |
Feb 27, 2007 | 42.32 | 42.32 | 40.10 | 40.48 | 295,337 | -2.26(-5.29%) |
Feb 26, 2007 | 42.80 | 42.95 | 42.09 | 42.74 | 217,895 | -0.02(-0.05%) |
Feb 23, 2007 | 42.60 | 42.85 | 42.06 | 42.76 | 121,414 | +0.41(+0.97%) |
Feb 22, 2007 | 42.75 | 42.75 | 42.00 | 42.35 | 126,165 | -0.21(-0.49%) |
Feb 21, 2007 | 42.92 | 42.94 | 42.17 | 42.56 | 136,068 | -0.39(-0.91%) |
Feb 20, 2007 | 41.89 | 43.02 | 41.83 | 42.95 | 223,604 | +1.13(+2.70%) |
Feb 16, 2007 | 41.82 | 41.93 | 41.30 | 41.82 | 158,512 | +0.02(+0.05%) |
Feb 15, 2007 | 41.87 | 41.99 | 41.61 | 41.80 | 187,866 | -0.04(-0.10%) |
Feb 14, 2007 | 41.99 | 42.16 | 41.61 | 41.84 | 221,679 | -0.25(-0.59%) |
Feb 13, 2007 | 41.97 | 42.47 | 41.75 | 42.09 | 434,233 | +0.26(+0.62%) |
Feb 12, 2007 | 40.08 | 41.85 | 40.08 | 41.83 | 402,336 | +1.76(+4.39%) |
Feb 09, 2007 | 41.89 | 42.02 | 39.80 | 40.07 | 557,495 | -2.09(-4.96%) |
Feb 08, 2007 | 41.81 | 42.39 | 41.60 | 42.16 | 444,155 | +0.41(+0.98%) |
Feb 07, 2007 | 41.12 | 41.91 | 41.11 | 41.75 | 526,883 | +0.49(+1.19%) |
Feb 06, 2007 | 41.02 | 41.82 | 40.10 | 41.26 | 2,519,656 | -3.87(-8.58%) |
Feb 05, 2007 | 44.21 | 45.44 | 44.21 | 45.13 | 857,744 | +0.99(+2.24%) |
Feb 02, 2007 | 43.21 | 44.17 | 43.15 | 44.14 | 376,113 | +0.96(+2.22%) |
Feb 01, 2007 | 42.89 | 43.35 | 42.22 | 43.18 | 311,453 | +0.75(+1.77%) |
Jan 31, 2007 | 42.92 | 43.27 | 41.92 | 42.43 | 273,290 | -0.52(-1.21%) |
Jan 30, 2007 | 42.50 | 43.41 | 42.46 | 42.95 | 278,055 | +0.49(+1.15%) |
Jan 29, 2007 | 41.96 | 42.50 | 41.69 | 42.46 | 210,285 | +0.59(+1.41%) |
Jan 26, 2007 | 41.89 | 42.00 | 41.12 | 41.87 | 220,096 | +0.21(+0.50%) |
Jan 25, 2007 | 42.02 | 42.02 | 41.33 | 41.66 | 252,328 | -0.31(-0.74%) |
Jan 24, 2007 | 41.50 | 41.97 | 41.16 | 41.97 | 158,603 | +0.60(+1.45%) |
Jan 23, 2007 | 41.12 | 41.49 | 41.00 | 41.37 | 251,198 | +0.25(+0.61%) |
Jan 22, 2007 | 41.37 | 41.37 | 40.41 | 41.12 | 322,971 | -0.24(-0.58%) |
Jan 19, 2007 | 41.94 | 42.00 | 41.09 | 41.36 | 179,752 | -0.49(-1.17%) |
Jan 18, 2007 | 42.05 | 42.50 | 41.82 | 41.85 | 342,555 | -0.32(-0.76%) |
Jan 17, 2007 | 41.58 | 42.18 | 41.34 | 42.17 | 466,643 | +0.53(+1.27%) |
Jan 16, 2007 | 41.00 | 41.83 | 40.95 | 41.64 | 408,754 | +0.54(+1.31%) |
Jan 12, 2007 | 40.63 | 41.18 | 40.54 | 41.10 | 281,367 | +0.47(+1.16%) |
Jan 11, 2007 | 39.11 | 40.73 | 38.81 | 40.63 | 609,227 | +1.77(+4.55%) |
Jan 10, 2007 | 37.97 | 38.86 | 37.87 | 38.86 | 299,822 | +0.68(+1.78%) |
Jan 09, 2007 | 37.74 | 38.21 | 37.44 | 38.18 | 223,066 | +0.65(+1.73%) |
Jan 08, 2007 | 37.83 | 37.83 | 36.96 | 37.53 | 270,334 | -0.21(-0.56%) |
Jan 05, 2007 | 37.83 | 37.89 | 37.25 | 37.74 | 282,193 | -0.07(-0.19%) |
Jan 04, 2007 | 37.54 | 38.00 | 37.16 | 37.81 | 206,105 | +0.18(+0.48%) |
Jan 03, 2007 | 37.54 | 38.22 | 36.85 | 37.63 | 343,344 | +0.36(+0.97%) |
Dec 29, 2006 | 37.63 | 37.67 | 37.09 | 37.27 | 127,373 | -0.28(-0.75%) |
Dec 28, 2006 | 37.37 | 37.67 | 37.20 | 37.55 | 107,341 | +0.04(+0.11%) |
Dec 27, 2006 | 37.11 | 37.60 | 37.11 | 37.51 | 94,860 | +0.26(+0.70%) |
Dec 26, 2006 | 36.61 | 37.35 | 36.61 | 37.25 | 113,613 | +0.74(+2.03%) |
Dec 22, 2006 | 36.13 | 36.98 | 36.13 | 36.51 | 272,061 | +0.55(+1.53%) |
Dec 21, 2006 | 36.80 | 36.98 | 35.84 | 35.96 | 169,996 | -0.87(-2.36%) |
Dec 20, 2006 | 37.00 | 37.44 | 36.50 | 36.83 | 286,678 | -0.21(-0.57%) |
Dec 19, 2006 | 37.20 | 37.55 | 36.69 | 37.04 | 252,085 | -0.20(-0.54%) |
Dec 18, 2006 | 37.65 | 37.87 | 37.16 | 37.24 | 345,391 | -0.19(-0.51%) |
Dec 15, 2006 | 37.61 | 37.65 | 37.26 | 37.43 | 252,952 | +0.01(+0.03%) |
Dec 14, 2006 | 37.02 | 37.79 | 37.02 | 37.42 | 186,477 | +0.40(+1.08%) |
Dec 13, 2006 | 36.97 | 37.20 | 36.66 | 37.02 | 139,185 | +0.40(+1.09%) |
Dec 12, 2006 | 36.20 | 36.82 | 35.80 | 36.62 | 254,614 | +0.36(+0.99%) |
Dec 11, 2006 | 36.70 | 36.89 | 35.86 | 36.26 | 230,883 | -0.49(-1.33%) |
Dec 08, 2006 | 36.61 | 36.97 | 36.06 | 36.75 | 126,433 | +0.14(+0.38%) |
Dec 07, 2006 | 36.87 | 37.09 | 36.37 | 36.61 | 176,832 | -0.30(-0.81%) |
Dec 06, 2006 | 37.42 | 37.56 | 36.83 | 36.91 | 276,383 | -0.63(-1.68%) |
Dec 05, 2006 | 38.15 | 38.15 | 37.45 | 37.54 | 178,789 | -0.41(-1.08%) |
Dec 04, 2006 | 37.72 | 38.29 | 37.67 | 37.95 | 209,359 | +0.22(+0.58%) |
Dec 01, 2006 | 38.25 | 38.25 | 37.21 | 37.73 | 245,899 | -0.48(-1.26%) |
Nov 30, 2006 | 37.75 | 38.30 | 37.55 | 38.21 | 211,600 | +0.30(+0.79%) |
Nov 29, 2006 | 37.83 | 38.40 | 37.50 | 37.91 | 255,016 | +0.15(+0.40%) |
Nov 28, 2006 | 38.13 | 38.15 | 37.65 | 37.76 | 322,097 | -0.39(-1.02%) |
Nov 27, 2006 | 39.31 | 39.50 | 38.00 | 38.15 | 316,983 | -1.20(-3.05%) |
Nov 24, 2006 | 39.00 | 39.64 | 38.50 | 39.35 | 108,603 | +0.13(+0.33%) |
Nov 22, 2006 | 39.25 | 39.59 | 39.05 | 39.22 | 138,754 | -0.03(-0.08%) |
Nov 21, 2006 | 39.49 | 39.59 | 39.01 | 39.25 | 364,293 | -0.14(-0.36%) |
Nov 20, 2006 | 39.78 | 39.78 | 39.06 | 39.39 | 210,126 | -0.22(-0.56%) |
Nov 17, 2006 | 39.76 | 39.94 | 39.21 | 39.61 | 380,262 | -0.14(-0.35%) |
Nov 16, 2006 | 39.99 | 40.00 | 39.36 | 39.75 | 315,325 | -0.09(-0.23%) |
Nov 15, 2006 | 39.87 | 40.15 | 39.42 | 39.84 | 347,705 | +0.12(+0.30%) |
Nov 14, 2006 | 40.15 | 40.38 | 39.06 | 39.72 | 309,705 | -0.28(-0.70%) |
Nov 13, 2006 | 39.05 | 40.48 | 39.03 | 40.00 | 331,793 | +0.66(+1.68%) |
Nov 10, 2006 | 39.25 | 39.35 | 38.33 | 39.34 | 337,203 | +0.34(+0.87%) |
Nov 09, 2006 | 39.26 | 39.37 | 38.59 | 39.00 | 318,164 | -0.25(-0.64%) |
Nov 08, 2006 | 38.67 | 39.76 | 37.46 | 39.25 | 455,479 | +0.36(+0.93%) |
Nov 07, 2006 | 40.74 | 40.97 | 38.77 | 38.89 | 624,600 | -1.93(-4.73%) |
Nov 06, 2006 | 41.03 | 41.38 | 39.96 | 40.82 | 623,395 | -0.18(-0.44%) |
Nov 03, 2006 | 41.05 | 42.38 | 39.82 | 41.00 | 1,382,833 | +2.68(+6.99%) |
Nov 02, 2006 | 37.52 | 38.77 | 34.75 | 38.32 | 1,072,512 | -0.58(-1.49%) |
Nov 01, 2006 | 42.44 | 42.91 | 38.29 | 38.90 | 1,127,015 | -3.54(-8.34%) |
Oct 31, 2006 | 42.43 | 43.68 | 42.12 | 42.44 | 357,658 | +0.02(+0.05%) |
Oct 30, 2006 | 41.65 | 42.69 | 41.21 | 42.42 | 309,785 | +0.77(+1.85%) |
Oct 27, 2006 | 42.24 | 42.24 | 41.20 | 41.65 | 291,692 | -0.56(-1.33%) |
Oct 26, 2006 | 41.36 | 42.40 | 40.35 | 42.21 | 461,197 | +0.75(+1.81%) |
Oct 25, 2006 | 42.60 | 42.85 | 41.29 | 41.46 | 506,904 | -0.99(-2.33%) |
Oct 24, 2006 | 42.36 | 42.69 | 42.00 | 42.45 | 249,178 | +0.43(+1.02%) |
Oct 23, 2006 | 41.86 | 42.19 | 41.11 | 42.02 | 345,353 | +0.25(+0.60%) |
Oct 20, 2006 | 43.18 | 43.18 | 40.97 | 41.77 | 585,468 | -1.08(-2.52%) |
Oct 19, 2006 | 41.21 | 43.10 | 41.00 | 42.85 | 731,847 | +1.95(+4.77%) |
Oct 18, 2006 | 41.50 | 41.83 | 40.76 | 40.90 | 222,913 | -0.40(-0.97%) |
Oct 17, 2006 | 41.13 | 41.32 | 40.55 | 41.30 | 238,040 | +0.18(+0.44%) |
Oct 16, 2006 | 40.50 | 41.32 | 40.47 | 41.12 | 217,851 | +0.74(+1.83%) |
Oct 13, 2006 | 39.43 | 40.79 | 39.36 | 40.38 | 308,139 | +0.86(+2.18%) |
Oct 12, 2006 | 39.43 | 40.12 | 38.91 | 39.52 | 390,665 | +0.21(+0.53%) |
Oct 11, 2006 | 40.25 | 40.25 | 39.01 | 39.31 | 332,582 | -0.94(-2.34%) |
Oct 10, 2006 | 40.10 | 40.61 | 40.10 | 40.25 | 140,608 | +0.20(+0.50%) |
Oct 09, 2006 | 40.92 | 40.97 | 39.80 | 40.05 | 196,511 | -0.64(-1.57%) |
Oct 06, 2006 | 40.65 | 40.95 | 40.42 | 40.69 | 139,646 | +0.06(+0.15%) |
Oct 05, 2006 | 39.78 | 40.88 | 39.78 | 40.63 | 238,282 | +0.93(+2.34%) |
Oct 04, 2006 | 38.17 | 40.04 | 38.14 | 39.70 | 192,119 | +1.27(+3.30%) |
Oct 03, 2006 | 38.70 | 38.70 | 37.84 | 38.43 | 191,112 | -0.08(-0.21%) |
Oct 02, 2006 | 39.04 | 39.04 | 37.68 | 38.51 | 188,218 | -0.28(-0.72%) |
Sep 29, 2006 | 40.03 | 40.16 | 38.78 | 38.79 | 174,480 | -1.06(-2.66%) |
Sep 28, 2006 | 39.82 | 40.19 | 39.62 | 39.85 | 164,336 | +0.12(+0.30%) |
Sep 27, 2006 | 39.11 | 39.77 | 39.09 | 39.73 | 154,616 | +0.23(+0.58%) |
Sep 26, 2006 | 38.81 | 39.54 | 38.81 | 39.50 | 114,505 | +0.51(+1.31%) |
Sep 25, 2006 | 39.13 | 39.68 | 38.50 | 38.99 | 133,900 | +0.09(+0.23%) |
Sep 22, 2006 | 39.70 | 39.70 | 38.58 | 38.90 | 143,414 | -0.70(-1.77%) |
Sep 21, 2006 | 39.80 | 40.11 | 39.24 | 39.60 | 141,471 | -0.21(-0.53%) |
Sep 20, 2006 | 40.00 | 40.33 | 39.23 | 39.81 | 169,990 | +0.16(+0.40%) |
Sep 19, 2006 | 39.30 | 40.10 | 38.60 | 39.65 | 547,821 | -1.05(-2.58%) |
Sep 18, 2006 | 39.95 | 40.83 | 39.51 | 40.70 | 224,213 | +0.74(+1.85%) |
Sep 15, 2006 | 41.01 | 41.09 | 39.91 | 39.96 | 228,988 | -0.74(-1.82%) |
Sep 14, 2006 | 41.00 | 41.03 | 40.42 | 40.70 | 221,415 | +0.02(+0.05%) |
Sep 13, 2006 | 40.58 | 41.33 | 40.05 | 40.68 | 156,585 | -0.12(-0.29%) |
Sep 12, 2006 | 40.50 | 40.80 | 40.32 | 40.80 | 120,489 | +0.32(+0.79%) |
Sep 11, 2006 | 40.08 | 40.98 | 39.87 | 40.48 | 148,932 | +0.05(+0.12%) |
Sep 08, 2006 | 40.28 | 40.74 | 39.82 | 40.43 | 108,096 | +0.42(+1.05%) |
Sep 07, 2006 | 40.25 | 40.88 | 39.61 | 40.01 | 113,000 | -0.24(-0.60%) |
Sep 06, 2006 | 40.80 | 40.89 | 40.03 | 40.25 | 289,941 | -0.64(-1.57%) |
Sep 05, 2006 | 41.30 | 41.60 | 40.41 | 40.89 | 165,346 | -0.29(-0.70%) |
Sep 01, 2006 | 40.35 | 42.00 | 40.35 | 41.18 | 203,157 | +1.08(+2.69%) |
Aug 31, 2006 | 39.61 | 40.45 | 39.61 | 40.10 | 177,440 | +0.47(+1.19%) |
Aug 30, 2006 | 39.50 | 39.92 | 39.48 | 39.63 | 178,783 | -0.03(-0.08%) |
Aug 29, 2006 | 38.99 | 39.67 | 38.51 | 39.66 | 272,302 | +0.87(+2.24%) |
Aug 28, 2006 | 39.73 | 39.73 | 38.75 | 38.79 | 260,935 | -0.72(-1.82%) |
Aug 25, 2006 | 39.01 | 40.42 | 38.93 | 39.51 | 136,749 | +0.12(+0.30%) |
Aug 24, 2006 | 40.05 | 40.13 | 39.12 | 39.39 | 197,257 | -0.66(-1.65%) |
Aug 23, 2006 | 39.60 | 40.05 | 39.35 | 40.05 | 193,697 | +0.35(+0.88%) |
Aug 22, 2006 | 39.50 | 40.00 | 39.17 | 39.70 | 140,223 | +0.08(+0.20%) |
Aug 21, 2006 | 40.59 | 40.59 | 39.00 | 39.62 | 236,824 | -0.88(-2.17%) |
Aug 18, 2006 | 40.40 | 41.08 | 39.80 | 40.50 | 277,607 | +0.28(+0.70%) |
Aug 17, 2006 | 39.90 | 40.49 | 39.48 | 40.22 | 184,275 | +0.35(+0.88%) |
Aug 16, 2006 | 39.10 | 40.50 | 39.10 | 39.87 | 398,209 | +1.06(+2.73%) |
Aug 15, 2006 | 38.63 | 38.99 | 37.88 | 38.81 | 221,622 | +0.48(+1.25%) |
Aug 14, 2006 | 37.63 | 38.88 | 37.36 | 38.33 | 275,892 | +1.24(+3.34%) |
Aug 11, 2006 | 37.46 | 37.57 | 36.51 | 37.09 | 155,419 | -0.44(-1.17%) |
Aug 10, 2006 | 37.27 | 37.83 | 36.32 | 37.53 | 343,270 | +0.10(+0.27%) |
Aug 09, 2006 | 38.33 | 38.82 | 37.33 | 37.43 | 261,851 | -0.37(-0.98%) |
Aug 08, 2006 | 38.95 | 39.00 | 37.40 | 37.80 | 383,840 | -1.10(-2.83%) |
Aug 07, 2006 | 39.31 | 39.81 | 38.40 | 38.90 | 524,409 | -1.36(-3.38%) |
Aug 04, 2006 | 36.03 | 40.57 | 36.03 | 40.26 | 2,044,091 | +6.26(+18.41%) |
Aug 03, 2006 | 33.75 | 34.14 | 32.74 | 34.00 | 614,608 | +0.31(+0.92%) |
Aug 02, 2006 | 32.76 | 33.77 | 32.63 | 33.69 | 705,608 | +1.35(+4.17%) |
Aug 01, 2006 | 33.29 | 33.29 | 32.10 | 32.34 | 228,889 | -0.78(-2.36%) |
Jul 31, 2006 | 31.89 | 33.93 | 31.55 | 33.12 | 1,114,905 | +1.10(+3.44%) |
Jul 28, 2006 | 30.80 | 32.31 | 30.80 | 32.02 | 300,823 | +1.42(+4.64%) |
Jul 27, 2006 | 31.02 | 31.32 | 30.43 | 30.60 | 811,674 | -0.45(-1.45%) |
Jul 26, 2006 | 32.62 | 32.62 | 31.05 | 31.05 | 466,368 | -1.75(-5.34%) |
Jul 25, 2006 | 33.25 | 33.50 | 32.40 | 32.80 | 156,552 | -0.56(-1.68%) |
Jul 24, 2006 | 32.86 | 33.74 | 32.82 | 33.36 | 132,669 | +0.59(+1.80%) |
Jul 21, 2006 | 33.24 | 33.45 | 32.44 | 32.77 | 287,837 | -0.71(-2.12%) |
Jul 20, 2006 | 34.06 | 34.38 | 33.27 | 33.48 | 275,031 | -0.41(-1.21%) |
Jul 19, 2006 | 33.15 | 34.17 | 32.86 | 33.89 | 258,678 | +0.64(+1.92%) |
Jul 18, 2006 | 33.18 | 33.72 | 32.54 | 33.25 | 153,147 | +0.03(+0.09%) |
Jul 17, 2006 | 33.16 | 33.71 | 33.00 | 33.22 | 176,334 | -0.15(-0.45%) |
Jul 14, 2006 | 34.19 | 34.19 | 32.45 | 33.37 | 294,212 | -0.67(-1.97%) |
Jul 13, 2006 | 35.25 | 35.79 | 33.90 | 34.04 | 371,593 | -1.35(-3.81%) |
Jul 12, 2006 | 35.95 | 35.95 | 35.13 | 35.39 | 144,192 | -0.48(-1.34%) |
Jul 11, 2006 | 35.44 | 35.94 | 34.57 | 35.87 | 226,568 | +0.52(+1.47%) |
Jul 10, 2006 | 35.35 | 36.01 | 35.00 | 35.35 | 127,442 | +0.04(+0.11%) |
Jul 07, 2006 | 36.60 | 36.60 | 35.24 | 35.31 | 204,218 | -1.29(-3.52%) |
Jul 06, 2006 | 36.25 | 37.25 | 36.00 | 36.60 | 202,959 | +0.35(+0.97%) |
Jul 05, 2006 | 36.50 | 36.62 | 35.88 | 36.25 | 179,364 | -0.30(-0.82%) |
Jul 03, 2006 | 37.16 | 37.24 | 36.29 | 36.55 | 95,076 | -0.27(-0.73%) |
Jun 30, 2006 | 36.92 | 37.34 | 36.32 | 36.82 | 397,382 | -0.20(-0.54%) |
Jun 29, 2006 | 36.71 | 37.29 | 36.03 | 37.02 | 355,700 | +0.41(+1.12%) |
Jun 28, 2006 | 36.19 | 36.84 | 35.62 | 36.61 | 227,337 | +0.62(+1.72%) |
Jun 27, 2006 | 36.19 | 36.90 | 35.79 | 35.99 | 354,492 | -0.08(-0.22%) |
Jun 26, 2006 | 36.22 | 37.16 | 35.86 | 36.07 | 167,500 | -0.06(-0.17%) |
Jun 23, 2006 | 36.09 | 36.74 | 35.55 | 36.13 | 186,178 | +0.03(+0.08%) |
Jun 22, 2006 | 36.32 | 36.47 | 35.66 | 36.10 | 219,373 | -0.22(-0.61%) |
Jun 21, 2006 | 35.52 | 36.95 | 35.10 | 36.32 | 514,420 | +0.71(+1.99%) |
Jun 20, 2006 | 36.20 | 36.20 | 35.10 | 35.61 | 371,322 | -0.90(-2.47%) |
Jun 19, 2006 | 37.35 | 37.50 | 36.00 | 36.51 | 317,052 | -0.85(-2.28%) |
Jun 16, 2006 | 37.46 | 37.55 | 36.75 | 37.36 | 413,923 | -0.13(-0.35%) |
Jun 15, 2006 | 37.00 | 37.86 | 37.00 | 37.49 | 387,424 | +0.64(+1.74%) |
Jun 14, 2006 | 37.32 | 38.25 | 36.16 | 36.85 | 584,959 | -0.48(-1.29%) |
Jun 13, 2006 | 36.80 | 38.24 | 36.60 | 37.33 | 722,115 | +0.17(+0.46%) |
Jun 12, 2006 | 37.31 | 38.27 | 36.57 | 37.16 | 839,397 | -0.07(-0.19%) |
Jun 09, 2006 | 36.25 | 37.85 | 35.70 | 37.23 | 3,565,433 | +5.23(+16.34%) |
Jun 08, 2006 | 31.44 | 32.34 | 29.22 | 32.00 | 1,163,485 | +0.31(+0.98%) |
Jun 07, 2006 | 31.82 | 32.66 | 31.14 | 31.69 | 441,961 | +0.17(+0.54%) |
Jun 06, 2006 | 31.61 | 31.73 | 30.52 | 31.52 | 385,603 | -0.30(-0.94%) |
Jun 05, 2006 | 33.05 | 33.40 | 31.51 | 31.82 | 584,286 | -1.62(-4.84%) |
Jun 02, 2006 | 33.57 | 34.45 | 33.07 | 33.44 | 271,483 | -0.01(-0.03%) |
Jun 01, 2006 | 33.22 | 33.60 | 32.75 | 33.45 | 205,591 | +0.23(+0.69%) |
May 31, 2006 | 33.37 | 33.73 | 32.50 | 33.22 | 341,674 | -0.30(-0.89%) |
May 30, 2006 | 34.64 | 34.90 | 33.48 | 33.52 | 213,643 | -1.42(-4.06%) |
May 26, 2006 | 34.89 | 35.28 | 34.71 | 34.94 | 178,790 | +0.11(+0.32%) |
May 25, 2006 | 33.96 | 34.90 | 33.40 | 34.83 | 228,567 | +0.97(+2.86%) |
May 24, 2006 | 33.40 | 34.00 | 32.78 | 33.86 | 396,988 | +0.45(+1.35%) |
May 23, 2006 | 33.50 | 34.08 | 33.27 | 33.41 | 428,503 | -0.07(-0.21%) |
May 22, 2006 | 32.51 | 34.19 | 31.95 | 33.48 | 676,521 | +0.96(+2.95%) |
May 19, 2006 | 32.60 | 33.09 | 32.29 | 32.52 | 374,801 | -0.05(-0.15%) |
May 18, 2006 | 32.10 | 33.12 | 31.82 | 32.57 | 513,643 | +0.68(+2.13%) |
May 17, 2006 | 32.11 | 32.19 | 31.49 | 31.89 | 291,214 | -0.22(-0.69%) |
May 16, 2006 | 31.41 | 32.89 | 31.41 | 32.11 | 439,313 | +0.86(+2.75%) |
May 15, 2006 | 30.61 | 31.66 | 30.32 | 31.25 | 429,098 | +0.15(+0.48%) |
May 12, 2006 | 31.24 | 31.76 | 30.54 | 31.10 | 439,868 | -0.48(-1.52%) |
May 11, 2006 | 32.41 | 32.54 | 31.45 | 31.58 | 826,150 | -1.03(-3.16%) |
May 10, 2006 | 33.38 | 33.38 | 32.30 | 32.61 | 529,937 | -0.99(-2.95%) |
May 09, 2006 | 33.93 | 34.14 | 33.44 | 33.60 | 507,223 | -0.42(-1.23%) |
May 08, 2006 | 35.01 | 35.20 | 33.08 | 34.02 | 907,786 | -1.70(-4.76%) |
May 05, 2006 | 35.00 | 36.24 | 34.05 | 35.72 | 500,454 | +0.85(+2.44%) |
May 04, 2006 | 33.98 | 34.98 | 33.85 | 34.87 | 508,873 | +0.83(+2.44%) |
May 03, 2006 | 33.90 | 34.15 | 33.41 | 34.04 | 374,462 | +0.09(+0.27%) |
May 02, 2006 | 33.66 | 34.03 | 32.34 | 33.95 | 515,743 | +0.26(+0.77%) |
May 01, 2006 | 33.56 | 34.68 | 33.50 | 33.69 | 541,017 | +0.13(+0.39%) |
Apr 28, 2006 | 33.10 | 33.95 | 32.90 | 33.56 | 341,700 | +0.48(+1.45%) |
Apr 27, 2006 | 32.21 | 34.10 | 32.21 | 33.08 | 594,964 | +0.61(+1.88%) |
Apr 26, 2006 | 32.30 | 32.60 | 31.95 | 32.47 | 466,910 | +0.17(+0.53%) |
Apr 25, 2006 | 32.00 | 32.65 | 31.90 | 32.30 | 437,459 | +0.25(+0.78%) |
Apr 24, 2006 | 32.02 | 32.20 | 31.85 | 32.05 | 561,326 | +0.07(+0.22%) |
Apr 21, 2006 | 31.45 | 32.04 | 31.14 | 31.98 | 654,047 | +0.76(+2.43%) |
Apr 20, 2006 | 31.50 | 31.86 | 31.00 | 31.22 | 285,932 | -0.28(-0.89%) |
Apr 19, 2006 | 30.15 | 31.66 | 30.00 | 31.50 | 706,433 | +1.35(+4.48%) |
Apr 18, 2006 | 29.30 | 30.41 | 29.29 | 30.15 | 282,476 | +0.79(+2.69%) |
Apr 17, 2006 | 29.60 | 29.80 | 29.12 | 29.36 | 349,528 | -0.24(-0.81%) |
Apr 13, 2006 | 28.92 | 29.66 | 28.85 | 29.60 | 300,080 | +0.68(+2.35%) |
Apr 12, 2006 | 28.80 | 29.46 | 28.54 | 28.92 | 308,157 | +0.12(+0.42%) |
Apr 11, 2006 | 29.52 | 30.04 | 28.51 | 28.80 | 679,330 | -0.72(-2.44%) |
Apr 10, 2006 | 30.64 | 30.64 | 29.02 | 29.52 | 513,776 | -1.21(-3.94%) |
Apr 07, 2006 | 30.15 | 30.97 | 30.15 | 30.73 | 538,161 | +0.60(+1.99%) |
Apr 06, 2006 | 28.93 | 30.32 | 28.93 | 30.13 | 604,499 | +1.20(+4.15%) |
Apr 05, 2006 | 30.39 | 30.55 | 28.30 | 28.93 | 1,574,802 | -1.56(-5.12%) |
Apr 04, 2006 | 32.23 | 32.50 | 30.14 | 30.49 | 1,012,910 | -1.93(-5.95%) |