Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.95 | 30.11 | 29.79 | 29.92 | 535,175 | +0.11(+0.37%) |
Mar 29, 2007 | 30.80 | 30.89 | 29.57 | 29.81 | 1,338,241 | -0.81(-2.65%) |
Mar 28, 2007 | 30.16 | 30.70 | 30.16 | 30.62 | 1,373,965 | +0.26(+0.86%) |
Mar 27, 2007 | 30.26 | 30.87 | 30.08 | 30.36 | 687,322 | +0.06(+0.20%) |
Mar 26, 2007 | 30.20 | 30.72 | 29.85 | 30.30 | 1,109,179 | +0.16(+0.53%) |
Mar 23, 2007 | 29.83 | 30.42 | 29.75 | 30.14 | 989,677 | +0.43(+1.45%) |
Mar 22, 2007 | 29.96 | 29.96 | 29.54 | 29.71 | 596,146 | -0.14(-0.47%) |
Mar 21, 2007 | 29.51 | 30.12 | 29.24 | 29.85 | 824,024 | +0.46(+1.57%) |
Mar 20, 2007 | 29.32 | 29.71 | 29.16 | 29.39 | 730,863 | -0.10(-0.34%) |
Mar 19, 2007 | 30.10 | 30.34 | 29.27 | 29.49 | 1,230,859 | -0.50(-1.67%) |
Mar 16, 2007 | 29.86 | 30.05 | 29.39 | 29.99 | 867,235 | +0.20(+0.67%) |
Mar 15, 2007 | 29.35 | 29.92 | 29.33 | 29.79 | 790,411 | +0.35(+1.19%) |
Mar 14, 2007 | 29.07 | 29.63 | 28.92 | 29.44 | 1,040,807 | +0.29(+0.99%) |
Mar 13, 2007 | 30.14 | 30.09 | 28.88 | 29.15 | 1,522,021 | -0.99(-3.28%) |
Mar 12, 2007 | 30.00 | 30.24 | 29.85 | 30.14 | 970,726 | +0.15(+0.50%) |
Mar 09, 2007 | 29.96 | 30.08 | 29.57 | 29.99 | 1,205,645 | +0.34(+1.15%) |
Mar 08, 2007 | 29.93 | 29.97 | 29.59 | 29.65 | 708,480 | +0.08(+0.27%) |
Mar 07, 2007 | 29.40 | 30.13 | 29.38 | 29.57 | 1,683,628 | -0.07(-0.24%) |
Mar 06, 2007 | 29.16 | 29.82 | 29.15 | 29.64 | 874,195 | +0.74(+2.56%) |
Mar 05, 2007 | 29.26 | 29.90 | 28.84 | 28.90 | 1,397,595 | -0.69(-2.33%) |
Mar 02, 2007 | 30.00 | 30.07 | 29.51 | 29.59 | 942,171 | -0.46(-1.53%) |
Mar 01, 2007 | 29.86 | 30.32 | 29.14 | 30.05 | 1,942,380 | -0.15(-0.50%) |
Feb 28, 2007 | 31.11 | 31.11 | 29.96 | 30.20 | 1,797,346 | -0.74(-2.39%) |
Feb 27, 2007 | 31.46 | 31.81 | 30.70 | 30.94 | 1,795,938 | -1.14(-3.55%) |
Feb 26, 2007 | 32.39 | 32.50 | 31.47 | 32.08 | 1,054,194 | -0.10(-0.31%) |
Feb 23, 2007 | 32.34 | 32.45 | 31.90 | 32.18 | 1,004,320 | +0.04(+0.12%) |
Feb 22, 2007 | 31.99 | 32.67 | 31.91 | 32.14 | 1,920,281 | +0.53(+1.68%) |
Feb 21, 2007 | 31.84 | 31.92 | 31.36 | 31.61 | 859,008 | -0.43(-1.34%) |
Feb 20, 2007 | 31.88 | 32.07 | 31.47 | 32.04 | 1,394,044 | +0.05(+0.16%) |
Feb 16, 2007 | 32.06 | 32.29 | 31.70 | 31.99 | 1,369,609 | -0.12(-0.37%) |
Feb 15, 2007 | 31.92 | 32.41 | 31.88 | 32.11 | 938,697 | +0.13(+0.41%) |
Feb 14, 2007 | 31.50 | 32.22 | 31.31 | 31.98 | 1,829,714 | +0.61(+1.94%) |
Feb 13, 2007 | 31.38 | 31.78 | 30.95 | 31.37 | 1,553,853 | -0.08(-0.25%) |
Feb 12, 2007 | 32.48 | 32.51 | 31.20 | 31.45 | 2,383,255 | -0.57(-1.78%) |
Feb 09, 2007 | 32.64 | 33.39 | 31.97 | 32.02 | 3,354,112 | -0.12(-0.37%) |
Feb 08, 2007 | 32.10 | 32.50 | 30.61 | 32.14 | 9,505,583 | -1.10(-3.31%) |
Feb 07, 2007 | 33.25 | 33.44 | 32.73 | 33.24 | 1,689,619 | +0.08(+0.24%) |
Feb 06, 2007 | 33.46 | 33.52 | 32.76 | 33.16 | 1,714,879 | -0.29(-0.87%) |
Feb 05, 2007 | 33.12 | 33.67 | 32.78 | 33.45 | 1,874,824 | +0.29(+0.87%) |
Feb 02, 2007 | 32.37 | 33.78 | 32.18 | 33.16 | 3,059,628 | +0.69(+2.13%) |
Feb 01, 2007 | 32.28 | 32.78 | 32.00 | 32.47 | 2,199,056 | +0.36(+1.12%) |
Jan 31, 2007 | 31.88 | 32.24 | 30.74 | 32.11 | 7,060,120 | -3.17(-8.99%) |
Jan 30, 2007 | 35.26 | 35.70 | 35.06 | 35.28 | 2,464,939 | +0.12(+0.34%) |
Jan 29, 2007 | 34.79 | 35.57 | 34.70 | 35.16 | 2,659,725 | +0.43(+1.24%) |
Jan 26, 2007 | 34.33 | 35.17 | 34.12 | 34.73 | 873,693 | +0.17(+0.49%) |
Jan 25, 2007 | 35.00 | 35.56 | 34.22 | 34.56 | 1,247,655 | -0.42(-1.20%) |
Jan 24, 2007 | 33.98 | 35.05 | 33.87 | 34.98 | 1,806,749 | +1.47(+4.39%) |
Jan 23, 2007 | 33.10 | 33.73 | 32.96 | 33.51 | 787,082 | +0.40(+1.21%) |
Jan 22, 2007 | 33.38 | 33.47 | 32.82 | 33.11 | 670,701 | -0.21(-0.63%) |
Jan 19, 2007 | 33.41 | 33.74 | 33.09 | 33.32 | 1,565,957 | -0.04(-0.12%) |
Jan 18, 2007 | 34.32 | 34.32 | 33.13 | 33.36 | 1,296,661 | -1.11(-3.22%) |
Jan 17, 2007 | 33.86 | 34.68 | 33.78 | 34.47 | 1,319,440 | +0.41(+1.20%) |
Jan 16, 2007 | 34.44 | 34.44 | 33.88 | 34.06 | 961,254 | -0.40(-1.16%) |
Jan 12, 2007 | 33.22 | 34.46 | 33.10 | 34.46 | 1,262,586 | +1.02(+3.05%) |
Jan 11, 2007 | 33.70 | 33.79 | 33.10 | 33.44 | 1,204,988 | -0.26(-0.77%) |
Jan 10, 2007 | 32.93 | 33.90 | 32.50 | 33.70 | 914,606 | +0.65(+1.97%) |
Jan 09, 2007 | 33.07 | 33.22 | 32.43 | 33.05 | 1,395,405 | -0.16(-0.48%) |
Jan 08, 2007 | 33.36 | 33.70 | 33.01 | 33.21 | 1,304,090 | -0.15(-0.45%) |
Jan 05, 2007 | 35.03 | 35.11 | 33.02 | 33.36 | 2,780,740 | -1.98(-5.60%) |
Jan 04, 2007 | 34.33 | 35.71 | 34.02 | 35.34 | 1,252,616 | +0.89(+2.58%) |
Jan 03, 2007 | 34.90 | 35.52 | 34.05 | 34.45 | 1,776,230 | -0.20(-0.58%) |
Dec 29, 2006 | 34.50 | 35.34 | 34.44 | 34.65 | 655,556 | +0.11(+0.32%) |
Dec 28, 2006 | 34.50 | 34.83 | 34.42 | 34.54 | 267,775 | -0.01(-0.03%) |
Dec 27, 2006 | 34.40 | 34.79 | 34.07 | 34.55 | 462,736 | +0.37(+1.08%) |
Dec 26, 2006 | 33.89 | 34.40 | 33.75 | 34.18 | 402,635 | +0.21(+0.62%) |
Dec 22, 2006 | 34.74 | 34.74 | 33.70 | 33.97 | 883,649 | -0.70(-2.02%) |
Dec 21, 2006 | 35.12 | 35.30 | 34.58 | 34.67 | 540,179 | -0.52(-1.48%) |
Dec 20, 2006 | 35.07 | 35.53 | 34.91 | 35.19 | 838,420 | +0.14(+0.40%) |
Dec 19, 2006 | 34.84 | 35.20 | 34.35 | 35.05 | 1,052,520 | -0.03(-0.09%) |
Dec 18, 2006 | 34.80 | 35.90 | 34.80 | 35.08 | 1,224,805 | +0.29(+0.83%) |
Dec 15, 2006 | 34.88 | 35.27 | 34.45 | 34.79 | 1,367,830 | +0.11(+0.32%) |
Dec 14, 2006 | 34.19 | 34.77 | 34.05 | 34.68 | 759,998 | +0.63(+1.85%) |
Dec 13, 2006 | 34.91 | 35.19 | 33.95 | 34.05 | 1,015,739 | -0.68(-1.96%) |
Dec 12, 2006 | 34.24 | 35.49 | 34.23 | 34.73 | 1,498,602 | +0.39(+1.14%) |
Dec 11, 2006 | 34.55 | 35.12 | 34.27 | 34.34 | 802,307 | -0.18(-0.52%) |
Dec 08, 2006 | 34.30 | 35.12 | 34.25 | 34.52 | 1,066,082 | -0.05(-0.14%) |
Dec 07, 2006 | 34.02 | 35.01 | 34.02 | 34.57 | 1,879,567 | +0.65(+1.92%) |
Dec 06, 2006 | 32.48 | 34.31 | 32.48 | 33.92 | 1,777,988 | +1.46(+4.50%) |
Dec 05, 2006 | 32.85 | 32.85 | 32.33 | 32.46 | 781,007 | -0.22(-0.67%) |
Dec 04, 2006 | 31.64 | 32.97 | 31.47 | 32.68 | 1,500,197 | +1.17(+3.71%) |
Dec 01, 2006 | 32.30 | 32.40 | 31.19 | 31.51 | 1,491,300 | -0.71(-2.20%) |
Nov 30, 2006 | 32.74 | 32.94 | 32.01 | 32.22 | 1,696,900 | -0.42(-1.29%) |
Nov 29, 2006 | 33.27 | 33.52 | 32.20 | 32.64 | 969,587 | -0.37(-1.12%) |
Nov 28, 2006 | 33.25 | 33.27 | 32.09 | 33.01 | 1,138,827 | -0.15(-0.45%) |
Nov 27, 2006 | 34.52 | 35.08 | 33.16 | 33.16 | 823,554 | -1.68(-4.82%) |
Nov 24, 2006 | 34.38 | 35.08 | 34.22 | 34.84 | 179,806 | +0.25(+0.72%) |
Nov 22, 2006 | 34.33 | 34.61 | 33.90 | 34.59 | 517,904 | +0.35(+1.02%) |
Nov 21, 2006 | 35.08 | 35.19 | 34.09 | 34.24 | 832,826 | -0.97(-2.75%) |
Nov 20, 2006 | 33.89 | 35.29 | 33.66 | 35.21 | 1,046,829 | +1.13(+3.32%) |
Nov 17, 2006 | 34.05 | 34.11 | 33.57 | 34.08 | 522,248 | -0.09(-0.26%) |
Nov 16, 2006 | 34.45 | 34.47 | 33.73 | 34.17 | 734,832 | -0.03(-0.09%) |
Nov 15, 2006 | 34.35 | 34.85 | 34.00 | 34.20 | 1,061,377 | +0.15(+0.44%) |
Nov 14, 2006 | 33.41 | 34.31 | 32.86 | 34.05 | 1,042,054 | +0.59(+1.76%) |
Nov 13, 2006 | 32.85 | 33.48 | 32.56 | 33.46 | 897,467 | +0.64(+1.95%) |
Nov 10, 2006 | 32.08 | 32.86 | 31.88 | 32.82 | 1,084,912 | +0.83(+2.59%) |
Nov 09, 2006 | 33.07 | 33.31 | 31.96 | 31.99 | 944,983 | -0.99(-3.00%) |
Nov 08, 2006 | 32.95 | 33.27 | 32.52 | 32.98 | 826,202 | -0.17(-0.51%) |
Nov 07, 2006 | 32.84 | 33.64 | 32.75 | 33.15 | 1,363,730 | +0.44(+1.35%) |
Nov 06, 2006 | 32.22 | 32.89 | 31.86 | 32.71 | 1,129,667 | +0.68(+2.12%) |
Nov 03, 2006 | 32.51 | 32.59 | 31.60 | 32.03 | 1,159,254 | -0.20(-0.62%) |
Nov 02, 2006 | 32.30 | 32.44 | 31.82 | 32.23 | 1,511,575 | -0.21(-0.65%) |
Nov 01, 2006 | 32.73 | 32.99 | 32.16 | 32.44 | 1,608,441 | -0.19(-0.58%) |
Oct 31, 2006 | 33.06 | 33.07 | 32.51 | 32.63 | 697,718 | -0.17(-0.52%) |
Oct 30, 2006 | 32.50 | 32.86 | 32.29 | 32.80 | 1,132,542 | +0.46(+1.42%) |
Oct 27, 2006 | 32.69 | 33.00 | 32.15 | 32.34 | 1,229,670 | -0.66(-2.00%) |
Oct 26, 2006 | 33.08 | 33.45 | 32.56 | 33.00 | 1,702,333 | -0.25(-0.75%) |
Oct 25, 2006 | 33.08 | 33.77 | 32.73 | 33.25 | 1,870,756 | +0.10(+0.30%) |
Oct 24, 2006 | 33.41 | 34.08 | 32.84 | 33.15 | 2,153,568 | -0.40(-1.19%) |
Oct 23, 2006 | 30.57 | 34.59 | 30.21 | 33.55 | 7,790,665 | +0.77(+2.35%) |
Oct 20, 2006 | 34.01 | 34.37 | 32.68 | 32.78 | 2,609,068 | -1.26(-3.70%) |
Oct 19, 2006 | 33.53 | 34.37 | 33.11 | 34.04 | 1,013,221 | +0.38(+1.13%) |
Oct 18, 2006 | 35.29 | 35.48 | 33.35 | 33.66 | 2,130,180 | -1.32(-3.77%) |
Oct 17, 2006 | 35.91 | 35.92 | 34.88 | 34.98 | 1,865,435 | -1.28(-3.53%) |
Oct 16, 2006 | 35.88 | 36.55 | 35.82 | 36.26 | 1,767,007 | +0.24(+0.67%) |
Oct 13, 2006 | 34.11 | 36.15 | 34.05 | 36.02 | 3,079,781 | +1.77(+5.17%) |
Oct 12, 2006 | 33.53 | 34.40 | 33.50 | 34.25 | 795,893 | +0.82(+2.45%) |
Oct 11, 2006 | 32.75 | 34.25 | 32.74 | 33.43 | 1,252,942 | +0.43(+1.30%) |
Oct 10, 2006 | 33.19 | 33.34 | 32.80 | 33.00 | 1,100,688 | -0.22(-0.66%) |
Oct 09, 2006 | 33.01 | 33.75 | 32.78 | 33.22 | 1,011,088 | +0.06(+0.18%) |
Oct 06, 2006 | 32.56 | 33.88 | 32.55 | 33.16 | 2,222,239 | +0.35(+1.07%) |
Oct 05, 2006 | 31.64 | 32.83 | 31.57 | 32.81 | 2,194,277 | +1.03(+3.24%) |
Oct 04, 2006 | 29.91 | 31.87 | 29.78 | 31.78 | 2,672,970 | +1.78(+5.93%) |
Oct 03, 2006 | 30.25 | 30.25 | 29.77 | 30.00 | 1,696,610 | -0.35(-1.15%) |
Oct 02, 2006 | 30.79 | 31.00 | 30.30 | 30.35 | 945,571 | -0.67(-2.16%) |
Sep 29, 2006 | 31.10 | 31.26 | 30.80 | 31.02 | 1,424,491 | +0.01(+0.03%) |
Sep 28, 2006 | 31.19 | 31.31 | 30.76 | 31.01 | 1,860,028 | -0.18(-0.58%) |
Sep 27, 2006 | 31.60 | 31.90 | 31.07 | 31.19 | 1,970,442 | -0.58(-1.83%) |
Sep 26, 2006 | 32.00 | 32.16 | 31.14 | 31.77 | 2,109,248 | -0.33(-1.03%) |
Sep 25, 2006 | 30.60 | 32.25 | 30.56 | 32.10 | 2,470,313 | +1.26(+4.09%) |
Sep 22, 2006 | 32.07 | 32.23 | 30.74 | 30.84 | 2,134,283 | -1.13(-3.53%) |
Sep 21, 2006 | 30.88 | 32.23 | 30.70 | 31.97 | 6,224,528 | -0.12(-0.37%) |
Sep 20, 2006 | 32.34 | 32.84 | 31.86 | 32.09 | 2,618,993 | +0.12(+0.38%) |
Sep 19, 2006 | 32.67 | 32.96 | 31.74 | 31.97 | 1,562,422 | -0.72(-2.20%) |
Sep 18, 2006 | 32.30 | 33.08 | 31.70 | 32.69 | 1,618,499 | +0.54(+1.68%) |
Sep 15, 2006 | 32.50 | 32.94 | 31.85 | 32.15 | 2,492,320 | -0.27(-0.83%) |
Sep 14, 2006 | 32.91 | 33.25 | 32.25 | 32.42 | 2,041,327 | -0.48(-1.46%) |
Sep 13, 2006 | 31.71 | 33.20 | 31.66 | 32.90 | 2,540,685 | +1.07(+3.36%) |
Sep 12, 2006 | 31.00 | 32.18 | 30.89 | 31.83 | 1,440,713 | +0.93(+3.01%) |
Sep 11, 2006 | 30.40 | 32.09 | 30.25 | 30.90 | 2,849,698 | +0.36(+1.18%) |
Sep 08, 2006 | 31.44 | 31.48 | 30.48 | 30.54 | 1,829,474 | -1.04(-3.29%) |
Sep 07, 2006 | 30.99 | 33.00 | 30.05 | 31.58 | 5,591,400 | +0.46(+1.48%) |
Sep 06, 2006 | 32.83 | 32.93 | 31.00 | 31.12 | 3,159,105 | -2.00(-6.04%) |
Sep 05, 2006 | 32.93 | 33.29 | 32.32 | 33.12 | 2,597,748 | +0.11(+0.33%) |
Sep 01, 2006 | 35.09 | 35.24 | 32.90 | 33.01 | 3,021,734 | -2.26(-6.41%) |
Aug 31, 2006 | 35.81 | 35.90 | 34.73 | 35.27 | 1,912,417 | +0.05(+0.14%) |
Aug 30, 2006 | 34.60 | 35.90 | 34.52 | 35.22 | 1,855,732 | +0.73(+2.12%) |
Aug 29, 2006 | 33.30 | 34.63 | 33.25 | 34.49 | 1,796,541 | +1.21(+3.64%) |
Aug 28, 2006 | 33.03 | 33.35 | 32.95 | 33.28 | 1,332,528 | +0.20(+0.60%) |
Aug 25, 2006 | 32.78 | 33.52 | 32.43 | 33.08 | 1,255,156 | +0.08(+0.24%) |
Aug 24, 2006 | 33.05 | 33.25 | 32.61 | 33.00 | 1,183,125 | -0.01(-0.03%) |
Aug 23, 2006 | 34.20 | 34.63 | 32.30 | 33.01 | 2,666,434 | -1.27(-3.70%) |
Aug 22, 2006 | 35.17 | 35.75 | 34.20 | 34.28 | 1,295,793 | -1.03(-2.92%) |
Aug 21, 2006 | 35.60 | 35.76 | 34.98 | 35.31 | 1,177,938 | -0.53(-1.48%) |
Aug 18, 2006 | 37.17 | 37.19 | 35.43 | 35.84 | 2,361,499 | -1.35(-3.63%) |
Aug 17, 2006 | 36.46 | 38.75 | 36.10 | 37.19 | 4,442,864 | +2.07(+5.89%) |
Aug 16, 2006 | 34.78 | 35.30 | 34.20 | 35.12 | 1,557,033 | +0.66(+1.92%) |
Aug 15, 2006 | 34.15 | 34.89 | 33.78 | 34.46 | 2,088,229 | +0.74(+2.19%) |
Aug 14, 2006 | 34.00 | 34.40 | 33.40 | 33.72 | 880,210 | -0.01(-0.03%) |
Aug 11, 2006 | 34.53 | 34.74 | 33.56 | 33.73 | 978,186 | -1.09(-3.13%) |
Aug 10, 2006 | 35.07 | 35.28 | 34.43 | 34.82 | 852,754 | -0.46(-1.30%) |
Aug 09, 2006 | 35.44 | 36.13 | 34.92 | 35.28 | 1,519,501 | +0.18(+0.51%) |
Aug 08, 2006 | 34.75 | 35.43 | 34.47 | 35.10 | 1,197,586 | +0.51(+1.47%) |
Aug 07, 2006 | 34.53 | 35.20 | 34.12 | 34.59 | 994,207 | -0.37(-1.06%) |
Aug 04, 2006 | 36.60 | 36.76 | 34.25 | 34.96 | 1,729,726 | -1.17(-3.24%) |
Aug 03, 2006 | 35.79 | 36.41 | 35.41 | 36.13 | 1,129,553 | +0.20(+0.56%) |
Aug 02, 2006 | 35.77 | 36.48 | 35.41 | 35.93 | 1,160,075 | +0.38(+1.07%) |
Aug 01, 2006 | 36.68 | 37.15 | 35.07 | 35.55 | 1,268,141 | -1.37(-3.71%) |
Jul 31, 2006 | 37.51 | 37.76 | 36.30 | 36.92 | 852,909 | -0.80(-2.12%) |
Jul 28, 2006 | 37.00 | 37.87 | 36.45 | 37.72 | 628,225 | +1.00(+2.72%) |
Jul 27, 2006 | 37.38 | 38.18 | 36.28 | 36.72 | 1,266,666 | -0.58(-1.55%) |
Jul 26, 2006 | 35.34 | 37.55 | 35.01 | 37.30 | 2,419,724 | +2.00(+5.67%) |
Jul 25, 2006 | 35.42 | 36.01 | 34.40 | 35.30 | 2,436,147 | -0.40(-1.12%) |
Jul 24, 2006 | 33.13 | 36.03 | 33.13 | 35.70 | 9,743,968 | +6.20(+21.02%) |
Jul 21, 2006 | 31.26 | 31.11 | 28.43 | 29.50 | 3,915,300 | -1.76(-5.63%) |
Jul 20, 2006 | 32.31 | 33.94 | 31.11 | 31.26 | 2,286,300 | -1.01(-3.13%) |
Jul 19, 2006 | 30.79 | 32.66 | 30.77 | 32.27 | 1,742,013 | +1.38(+4.47%) |
Jul 18, 2006 | 31.72 | 31.72 | 29.66 | 30.89 | 2,613,759 | -0.68(-2.15%) |
Jul 17, 2006 | 31.40 | 32.29 | 31.28 | 31.57 | 777,803 | +0.05(+0.16%) |
Jul 14, 2006 | 32.21 | 32.57 | 31.16 | 31.52 | 1,784,163 | -0.58(-1.81%) |
Jul 13, 2006 | 33.48 | 33.48 | 31.93 | 32.10 | 2,141,044 | -1.47(-4.38%) |
Jul 12, 2006 | 34.00 | 34.36 | 32.94 | 33.57 | 1,949,032 | -0.69(-2.01%) |
Jul 11, 2006 | 33.32 | 34.33 | 32.70 | 34.26 | 1,526,562 | +0.78(+2.33%) |
Jul 10, 2006 | 33.99 | 34.35 | 33.00 | 33.48 | 1,630,740 | -0.29(-0.86%) |
Jul 07, 2006 | 33.75 | 33.93 | 32.95 | 33.77 | 1,255,374 | -0.02(-0.06%) |
Jul 06, 2006 | 33.35 | 34.41 | 33.30 | 33.79 | 1,114,063 | +0.60(+1.81%) |
Jul 05, 2006 | 34.13 | 34.23 | 32.79 | 33.19 | 1,717,859 | -1.33(-3.85%) |
Jul 03, 2006 | 34.84 | 34.84 | 34.12 | 34.52 | 647,094 | -0.63(-1.79%) |
Jun 30, 2006 | 34.73 | 35.15 | 33.57 | 35.15 | 4,728,493 | +0.55(+1.59%) |
Jun 29, 2006 | 32.83 | 34.79 | 32.60 | 34.60 | 1,957,700 | +2.05(+6.30%) |
Jun 28, 2006 | 34.21 | 34.21 | 31.60 | 32.55 | 2,787,397 | -1.47(-4.32%) |
Jun 27, 2006 | 34.81 | 34.81 | 33.20 | 34.02 | 2,038,008 | -0.79(-2.27%) |
Jun 26, 2006 | 35.00 | 35.40 | 34.78 | 34.81 | 1,627,500 | +0.39(+1.13%) |
Jun 23, 2006 | 33.89 | 34.85 | 33.23 | 34.42 | 2,086,245 | +0.39(+1.15%) |
Jun 22, 2006 | 33.29 | 34.14 | 32.85 | 34.03 | 2,450,031 | +0.48(+1.43%) |
Jun 21, 2006 | 31.70 | 33.83 | 31.56 | 33.55 | 3,198,515 | +1.99(+6.31%) |
Jun 20, 2006 | 31.80 | 32.51 | 31.30 | 31.56 | 2,203,201 | -0.27(-0.85%) |
Jun 19, 2006 | 33.05 | 33.37 | 31.60 | 31.83 | 3,830,642 | -1.21(-3.66%) |
Jun 16, 2006 | 34.42 | 34.61 | 32.81 | 33.04 | 3,812,939 | -1.96(-5.60%) |
Jun 15, 2006 | 34.00 | 35.57 | 33.80 | 35.00 | 3,518,675 | +1.22(+3.61%) |
Jun 14, 2006 | 33.75 | 34.19 | 33.18 | 33.78 | 2,484,291 | +0.28(+0.84%) |
Jun 13, 2006 | 34.43 | 35.15 | 33.24 | 33.50 | 1,981,793 | -1.10(-3.18%) |
Jun 12, 2006 | 36.28 | 36.30 | 34.26 | 34.60 | 2,238,870 | -1.66(-4.58%) |
Jun 09, 2006 | 37.10 | 38.15 | 35.95 | 36.26 | 1,672,967 | -0.73(-1.97%) |
Jun 08, 2006 | 36.50 | 37.34 | 35.02 | 36.99 | 2,364,215 | +0.41(+1.12%) |
Jun 07, 2006 | 36.91 | 39.08 | 36.00 | 36.58 | 3,969,902 | +0.41(+1.13%) |
Jun 06, 2006 | 36.36 | 36.98 | 35.10 | 36.17 | 3,594,444 | -0.33(-0.90%) |
Jun 05, 2006 | 37.64 | 37.77 | 36.28 | 36.50 | 2,004,226 | -1.49(-3.92%) |
Jun 02, 2006 | 39.96 | 41.00 | 37.77 | 37.99 | 2,807,799 | -2.44(-6.04%) |
Jun 01, 2006 | 39.08 | 40.56 | 38.81 | 40.43 | 1,478,255 | +1.42(+3.64%) |
May 31, 2006 | 39.00 | 39.50 | 38.23 | 39.01 | 1,174,336 | +0.01(+0.03%) |
May 30, 2006 | 39.16 | 39.71 | 38.97 | 39.00 | 1,387,980 | -0.29(-0.74%) |
May 26, 2006 | 38.77 | 39.43 | 38.00 | 39.29 | 877,490 | +0.68(+1.76%) |
May 25, 2006 | 39.69 | 39.92 | 38.26 | 38.61 | 1,388,247 | -0.33(-0.85%) |
May 24, 2006 | 38.60 | 40.00 | 37.94 | 38.94 | 1,688,063 | +0.50(+1.30%) |
May 23, 2006 | 39.65 | 40.27 | 38.35 | 38.44 | 1,521,706 | -0.74(-1.89%) |
May 22, 2006 | 39.53 | 39.69 | 37.97 | 39.18 | 1,319,478 | -0.86(-2.15%) |
May 19, 2006 | 39.96 | 41.42 | 39.05 | 40.04 | 1,462,572 | +0.37(+0.93%) |
May 18, 2006 | 40.67 | 41.18 | 39.51 | 39.67 | 940,400 | -0.73(-1.81%) |
May 17, 2006 | 41.00 | 41.82 | 40.14 | 40.40 | 1,641,309 | -0.93(-2.25%) |
May 16, 2006 | 40.32 | 41.88 | 40.30 | 41.33 | 1,889,470 | +0.98(+2.43%) |
May 15, 2006 | 40.91 | 41.13 | 39.97 | 40.35 | 1,261,647 | -0.78(-1.90%) |
May 12, 2006 | 40.71 | 42.11 | 40.07 | 41.13 | 1,572,973 | +0.36(+0.88%) |
May 11, 2006 | 42.42 | 42.43 | 40.70 | 40.77 | 1,370,325 | -1.39(-3.30%) |
May 10, 2006 | 43.32 | 43.49 | 41.99 | 42.16 | 1,028,304 | -1.13(-2.61%) |
May 09, 2006 | 43.59 | 44.21 | 42.90 | 43.29 | 1,093,418 | -0.19(-0.44%) |
May 08, 2006 | 45.01 | 45.20 | 43.09 | 43.48 | 1,771,565 | -1.72(-3.81%) |
May 05, 2006 | 45.46 | 45.98 | 44.88 | 45.20 | 735,244 | -0.09(-0.20%) |
May 04, 2006 | 46.65 | 46.87 | 45.13 | 45.29 | 1,401,077 | -1.20(-2.58%) |
May 03, 2006 | 46.97 | 47.01 | 46.05 | 46.49 | 1,732,421 | -0.52(-1.11%) |
May 02, 2006 | 46.68 | 47.94 | 46.52 | 47.01 | 1,015,459 | +0.33(+0.71%) |
May 01, 2006 | 46.36 | 47.77 | 46.02 | 46.68 | 1,431,759 | +0.07(+0.15%) |
Apr 28, 2006 | 46.13 | 47.19 | 46.04 | 46.61 | 837,500 | -0.04(-0.09%) |
Apr 27, 2006 | 47.53 | 47.94 | 46.29 | 46.65 | 3,569,255 | -1.27(-2.65%) |
Apr 26, 2006 | 50.00 | 51.13 | 46.97 | 47.92 | 1,944,066 | -1.98(-3.97%) |
Apr 25, 2006 | 50.22 | 50.36 | 48.84 | 49.90 | 2,192,568 | -0.31(-0.62%) |
Apr 24, 2006 | 51.89 | 51.94 | 48.80 | 50.21 | 7,464,069 | -6.02(-10.71%) |
Apr 21, 2006 | 57.93 | 57.93 | 54.80 | 56.23 | 2,579,611 | -1.20(-2.09%) |
Apr 20, 2006 | 56.90 | 58.76 | 56.56 | 57.43 | 1,420,404 | +0.17(+0.30%) |
Apr 19, 2006 | 56.27 | 58.19 | 55.29 | 57.26 | 2,312,481 | +1.16(+2.07%) |
Apr 18, 2006 | 54.18 | 56.34 | 54.30 | 56.10 | 1,437,574 | +1.92(+3.54%) |
Apr 17, 2006 | 55.90 | 55.90 | 53.28 | 54.18 | 1,000,849 | -1.31(-2.36%) |
Apr 13, 2006 | 54.70 | 55.94 | 54.64 | 55.49 | 1,383,399 | +0.88(+1.61%) |
Apr 12, 2006 | 55.57 | 55.58 | 53.82 | 54.61 | 1,818,309 | -0.96(-1.73%) |
Apr 11, 2006 | 56.25 | 56.88 | 54.43 | 55.57 | 1,110,859 | -0.68(-1.21%) |
Apr 10, 2006 | 57.41 | 57.55 | 55.76 | 56.25 | 865,986 | -1.34(-2.33%) |
Apr 07, 2006 | 59.28 | 59.40 | 56.60 | 57.59 | 867,706 | -1.67(-2.82%) |
Apr 06, 2006 | 59.56 | 60.00 | 58.26 | 59.26 | 1,185,705 | -0.51(-0.85%) |
Apr 05, 2006 | 59.02 | 60.00 | 58.47 | 59.77 | 2,332,315 | +2.27(+3.95%) |
Apr 04, 2006 | 58.67 | 59.10 | 55.00 | 57.50 | 3,730,954 | +3.20(+5.89%) |