Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 55.56 | 56.03 | 54.93 | 55.39 | 3,258,533 | -0.13(-0.23%) |
Mar 29, 2007 | 55.42 | 55.57 | 54.95 | 55.51 | 2,369,360 | +0.55(+1.00%) |
Mar 28, 2007 | 54.95 | 55.31 | 54.85 | 54.97 | 2,067,412 | -0.30(-0.53%) |
Mar 27, 2007 | 54.77 | 55.42 | 54.72 | 55.26 | 2,233,919 | +0.23(+0.42%) |
Mar 26, 2007 | 54.77 | 55.10 | 54.54 | 55.03 | 3,258,732 | +0.09(+0.17%) |
Mar 23, 2007 | 55.06 | 55.12 | 54.71 | 54.93 | 2,753,500 | -0.04(-0.08%) |
Mar 22, 2007 | 54.99 | 55.16 | 54.54 | 54.98 | 3,532,445 | -0.02(-0.03%) |
Mar 21, 2007 | 53.70 | 55.17 | 53.33 | 54.99 | 3,763,168 | +1.10(+2.04%) |
Mar 20, 2007 | 53.27 | 53.89 | 52.75 | 53.89 | 2,422,210 | +0.76(+1.43%) |
Mar 19, 2007 | 52.81 | 53.30 | 52.58 | 53.13 | 1,926,705 | +0.46(+0.87%) |
Mar 16, 2007 | 52.86 | 53.27 | 52.46 | 52.67 | 4,383,354 | -0.18(-0.35%) |
Mar 15, 2007 | 52.22 | 53.00 | 51.95 | 52.86 | 4,529,403 | +0.60(+1.15%) |
Mar 14, 2007 | 52.00 | 52.47 | 51.35 | 52.26 | 3,479,216 | +0.23(+0.45%) |
Mar 13, 2007 | 52.32 | 53.09 | 51.98 | 52.03 | 4,775,280 | -0.29(-0.55%) |
Mar 12, 2007 | 51.61 | 52.39 | 51.56 | 52.32 | 1,902,800 | +0.67(+1.30%) |
Mar 09, 2007 | 51.77 | 52.03 | 51.38 | 51.65 | 3,749,529 | -0.03(-0.05%) |
Mar 08, 2007 | 51.11 | 51.73 | 50.97 | 51.67 | 3,023,264 | +0.70(+1.37%) |
Mar 07, 2007 | 50.65 | 51.47 | 50.62 | 50.97 | 2,209,483 | +0.04(+0.07%) |
Mar 06, 2007 | 50.59 | 51.12 | 50.46 | 50.94 | 3,066,264 | +0.48(+0.95%) |
Mar 05, 2007 | 50.41 | 51.12 | 50.25 | 50.46 | 3,010,572 | -0.35(-0.70%) |
Mar 02, 2007 | 51.97 | 52.03 | 50.81 | 50.81 | 2,846,149 | -1.22(-2.34%) |
Mar 01, 2007 | 52.13 | 52.22 | 50.71 | 52.03 | 3,525,194 | -0.10(-0.19%) |
Feb 28, 2007 | 52.04 | 52.77 | 51.51 | 52.13 | 4,080,270 | +0.09(+0.18%) |
Feb 27, 2007 | 53.93 | 54.14 | 51.66 | 52.04 | 2,913,206 | -2.26(-4.16%) |
Feb 26, 2007 | 54.01 | 55.54 | 53.85 | 54.30 | 2,600,941 | +1.00(+1.88%) |
Feb 23, 2007 | 52.76 | 53.50 | 52.61 | 53.29 | 2,133,712 | +0.53(+1.01%) |
Feb 22, 2007 | 52.49 | 53.04 | 52.29 | 52.76 | 1,956,218 | +0.17(+0.32%) |
Feb 21, 2007 | 52.61 | 52.69 | 52.10 | 52.59 | 2,168,188 | -0.10(-0.19%) |
Feb 20, 2007 | 52.00 | 52.79 | 52.00 | 52.69 | 2,008,690 | +0.08(+0.15%) |
Feb 16, 2007 | 52.47 | 52.61 | 52.20 | 52.61 | 2,921,920 | +0.22(+0.42%) |
Feb 15, 2007 | 52.79 | 52.79 | 52.38 | 52.39 | 2,460,664 | -0.37(-0.71%) |
Feb 14, 2007 | 52.57 | 53.00 | 52.53 | 52.76 | 2,059,894 | +0.23(+0.43%) |
Feb 13, 2007 | 51.89 | 52.58 | 51.59 | 52.54 | 2,473,371 | +0.84(+1.63%) |
Feb 12, 2007 | 51.68 | 52.08 | 51.47 | 51.69 | 2,092,009 | -0.11(-0.20%) |
Feb 09, 2007 | 51.95 | 52.26 | 51.60 | 51.80 | 1,752,773 | -0.06(-0.12%) |
Feb 08, 2007 | 52.16 | 52.16 | 51.52 | 51.86 | 2,287,338 | +0.17(+0.33%) |
Feb 07, 2007 | 51.41 | 51.76 | 51.16 | 51.69 | 2,016,456 | +0.00(+0.00%) |
Feb 06, 2007 | 51.38 | 51.77 | 51.11 | 51.69 | 3,969,833 | +0.12(+0.23%) |
Feb 05, 2007 | 50.10 | 51.80 | 49.99 | 51.58 | 5,727,721 | +1.36(+2.70%) |
Feb 02, 2007 | 49.89 | 50.30 | 49.66 | 50.22 | 2,869,259 | +0.27(+0.54%) |
Feb 01, 2007 | 48.84 | 50.01 | 48.80 | 49.95 | 3,815,639 | +0.93(+1.91%) |
Jan 31, 2007 | 48.72 | 49.10 | 48.48 | 49.02 | 2,401,752 | +0.14(+0.28%) |
Jan 30, 2007 | 48.85 | 49.10 | 48.65 | 48.88 | 2,233,161 | +0.23(+0.47%) |
Jan 29, 2007 | 48.30 | 48.68 | 48.30 | 48.65 | 1,796,910 | +0.15(+0.30%) |
Jan 26, 2007 | 48.35 | 48.58 | 48.16 | 48.50 | 1,168,957 | +0.03(+0.07%) |
Jan 25, 2007 | 48.87 | 48.98 | 48.45 | 48.47 | 1,377,706 | -0.33(-0.68%) |
Jan 24, 2007 | 48.51 | 48.81 | 48.47 | 48.80 | 1,268,217 | +0.19(+0.39%) |
Jan 23, 2007 | 48.63 | 48.82 | 48.46 | 48.61 | 1,940,875 | -0.02(-0.03%) |
Jan 22, 2007 | 48.22 | 48.82 | 47.98 | 48.63 | 2,608,417 | +0.58(+1.20%) |
Jan 19, 2007 | 47.64 | 48.06 | 47.51 | 48.06 | 2,128,787 | +0.31(+0.64%) |
Jan 18, 2007 | 47.99 | 48.04 | 47.70 | 47.75 | 2,167,051 | -0.16(-0.33%) |
Jan 17, 2007 | 47.99 | 47.99 | 47.30 | 47.91 | 2,960,374 | +0.02(+0.04%) |
Jan 16, 2007 | 47.74 | 48.01 | 47.65 | 47.89 | 2,880,246 | +0.13(+0.28%) |
Jan 12, 2007 | 48.36 | 48.46 | 47.68 | 47.75 | 2,190,161 | -0.75(-1.55%) |
Jan 11, 2007 | 48.59 | 49.07 | 48.49 | 48.50 | 2,162,884 | -0.04(-0.09%) |
Jan 10, 2007 | 47.95 | 48.61 | 47.95 | 48.55 | 1,281,477 | +0.50(+1.04%) |
Jan 09, 2007 | 48.13 | 48.37 | 47.80 | 48.04 | 1,950,535 | -0.03(-0.07%) |
Jan 08, 2007 | 48.34 | 48.81 | 47.97 | 48.08 | 3,195,264 | -0.36(-0.75%) |
Jan 05, 2007 | 49.41 | 49.46 | 48.19 | 48.44 | 4,299,059 | -1.22(-2.47%) |
Jan 04, 2007 | 49.09 | 49.71 | 48.88 | 49.67 | 4,944,249 | +0.58(+1.18%) |
Jan 03, 2007 | 48.74 | 49.32 | 48.61 | 49.08 | 2,500,254 | +0.35(+0.71%) |
Dec 29, 2006 | 48.73 | 48.95 | 48.66 | 48.74 | 1,178,807 | -0.01(-0.02%) |
Dec 28, 2006 | 48.97 | 49.21 | 48.75 | 48.75 | 1,006,618 | -0.36(-0.73%) |
Dec 27, 2006 | 49.33 | 49.36 | 48.99 | 49.11 | 797,300 | +0.02(+0.03%) |
Dec 26, 2006 | 48.99 | 49.19 | 48.91 | 49.09 | 637,423 | +0.10(+0.20%) |
Dec 22, 2006 | 49.12 | 49.17 | 48.80 | 48.99 | 1,289,244 | -0.11(-0.22%) |
Dec 21, 2006 | 49.21 | 49.43 | 49.01 | 49.10 | 1,115,917 | -0.15(-0.30%) |
Dec 20, 2006 | 49.23 | 49.64 | 49.15 | 49.24 | 1,535,310 | +0.03(+0.05%) |
Dec 19, 2006 | 48.83 | 49.33 | 48.78 | 49.22 | 2,134,848 | +0.46(+0.95%) |
Dec 18, 2006 | 48.83 | 49.15 | 48.64 | 48.75 | 1,668,099 | -0.13(-0.27%) |
Dec 15, 2006 | 48.78 | 48.88 | 48.62 | 48.88 | 2,037,861 | +0.09(+0.19%) |
Dec 14, 2006 | 48.77 | 49.02 | 48.50 | 48.79 | 2,518,818 | +0.04(+0.09%) |
Dec 13, 2006 | 48.70 | 48.94 | 48.57 | 48.75 | 1,362,742 | +0.03(+0.07%) |
Dec 12, 2006 | 48.57 | 48.78 | 48.30 | 48.72 | 1,884,993 | +0.21(+0.44%) |
Dec 11, 2006 | 48.25 | 48.57 | 48.17 | 48.50 | 1,412,561 | +0.34(+0.71%) |
Dec 08, 2006 | 48.32 | 48.50 | 48.08 | 48.16 | 1,590,812 | -0.16(-0.33%) |
Dec 07, 2006 | 48.67 | 48.77 | 48.28 | 48.32 | 1,826,839 | -0.31(-0.64%) |
Dec 06, 2006 | 48.53 | 48.80 | 48.35 | 48.63 | 2,286,390 | +0.09(+0.18%) |
Dec 05, 2006 | 48.57 | 48.93 | 48.49 | 48.54 | 2,271,615 | -0.03(-0.05%) |
Dec 04, 2006 | 48.24 | 48.61 | 48.11 | 48.57 | 2,502,338 | +0.62(+1.29%) |
Dec 01, 2006 | 48.25 | 48.47 | 47.78 | 47.95 | 2,893,127 | -0.26(-0.54%) |
Nov 30, 2006 | 48.13 | 48.35 | 47.91 | 48.21 | 2,322,003 | -0.08(-0.16%) |
Nov 29, 2006 | 47.48 | 48.29 | 47.44 | 48.29 | 2,240,360 | +0.82(+1.73%) |
Nov 28, 2006 | 47.07 | 47.49 | 46.75 | 47.46 | 2,572,426 | +0.33(+0.69%) |
Nov 27, 2006 | 47.02 | 47.40 | 46.94 | 47.14 | 2,331,664 | -0.01(-0.02%) |
Nov 24, 2006 | 47.04 | 47.22 | 47.00 | 47.15 | 460,498 | -0.02(-0.04%) |
Nov 22, 2006 | 46.97 | 47.34 | 46.97 | 47.17 | 1,278,825 | +0.17(+0.36%) |
Nov 21, 2006 | 46.98 | 47.10 | 46.94 | 47.00 | 1,385,662 | -0.18(-0.38%) |
Nov 20, 2006 | 46.98 | 47.28 | 46.97 | 47.18 | 1,709,205 | +0.01(+0.02%) |
Nov 17, 2006 | 46.88 | 47.21 | 46.80 | 47.17 | 2,219,144 | +0.08(+0.18%) |
Nov 16, 2006 | 46.98 | 47.43 | 46.96 | 47.08 | 3,434,700 | +0.31(+0.67%) |
Nov 15, 2006 | 46.43 | 46.79 | 46.41 | 46.77 | 2,574,131 | +0.31(+0.66%) |
Nov 14, 2006 | 46.32 | 46.48 | 46.07 | 46.47 | 2,372,580 | +0.20(+0.43%) |
Nov 13, 2006 | 45.77 | 46.43 | 45.67 | 46.27 | 5,510,637 | +0.48(+1.05%) |
Nov 10, 2006 | 45.61 | 45.85 | 45.58 | 45.79 | 2,055,668 | +0.21(+0.46%) |
Nov 09, 2006 | 45.47 | 45.69 | 45.42 | 45.57 | 1,224,459 | +0.10(+0.22%) |
Nov 08, 2006 | 44.92 | 45.64 | 44.92 | 45.47 | 1,384,147 | +0.14(+0.30%) |
Nov 07, 2006 | 45.37 | 45.57 | 45.28 | 45.34 | 2,170,461 | -0.04(-0.08%) |
Nov 06, 2006 | 45.14 | 45.48 | 44.77 | 45.37 | 4,491,328 | +0.89(+2.01%) |
Nov 03, 2006 | 44.84 | 44.92 | 44.34 | 44.48 | 2,595,157 | -0.54(-1.21%) |
Nov 02, 2006 | 45.50 | 45.54 | 44.83 | 45.03 | 1,992,020 | -0.48(-1.06%) |
Nov 01, 2006 | 45.43 | 45.73 | 45.15 | 45.51 | 3,592,304 | +0.20(+0.43%) |
Oct 31, 2006 | 45.88 | 45.90 | 45.25 | 45.31 | 2,966,814 | -0.41(-0.90%) |
Oct 30, 2006 | 45.85 | 45.85 | 45.54 | 45.72 | 1,623,204 | +0.08(+0.19%) |
Oct 27, 2006 | 45.51 | 45.79 | 45.51 | 45.64 | 1,943,905 | +0.01(+0.01%) |
Oct 26, 2006 | 45.64 | 45.81 | 45.50 | 45.63 | 2,070,822 | -0.03(-0.07%) |
Oct 25, 2006 | 45.11 | 45.80 | 45.09 | 45.66 | 3,405,339 | +0.68(+1.51%) |
Oct 24, 2006 | 44.45 | 45.11 | 44.44 | 44.98 | 3,845,379 | -0.13(-0.29%) |
Oct 23, 2006 | 44.81 | 45.24 | 44.81 | 45.11 | 2,436,796 | +0.08(+0.19%) |
Oct 20, 2006 | 45.16 | 45.32 | 44.79 | 45.03 | 2,938,590 | -0.01(-0.02%) |
Oct 19, 2006 | 45.06 | 45.14 | 44.84 | 45.04 | 2,298,324 | -0.02(-0.05%) |
Oct 18, 2006 | 44.61 | 45.15 | 44.58 | 45.06 | 5,049,002 | +0.68(+1.53%) |
Oct 17, 2006 | 43.62 | 44.50 | 43.59 | 44.38 | 4,813,733 | +0.89(+2.05%) |
Oct 16, 2006 | 42.87 | 43.49 | 42.87 | 43.49 | 1,735,346 | +0.62(+1.45%) |
Oct 13, 2006 | 42.97 | 43.17 | 42.79 | 42.87 | 1,546,486 | -0.10(-0.23%) |
Oct 12, 2006 | 42.99 | 43.05 | 42.60 | 42.97 | 1,428,473 | +0.02(+0.05%) |
Oct 11, 2006 | 43.18 | 43.24 | 42.68 | 42.95 | 2,815,841 | -0.28(-0.65%) |
Oct 10, 2006 | 42.63 | 43.26 | 42.60 | 43.23 | 1,956,786 | +0.63(+1.49%) |
Oct 09, 2006 | 42.54 | 42.64 | 42.27 | 42.59 | 1,740,081 | +0.03(+0.06%) |
Oct 06, 2006 | 42.48 | 42.60 | 42.14 | 42.57 | 1,772,095 | +0.14(+0.34%) |
Oct 05, 2006 | 42.27 | 42.50 | 42.24 | 42.42 | 1,913,976 | -0.05(-0.11%) |
Oct 04, 2006 | 42.34 | 42.49 | 42.16 | 42.47 | 2,379,589 | +0.06(+0.15%) |
Oct 03, 2006 | 41.86 | 42.56 | 41.71 | 42.41 | 4,186,917 | +0.54(+1.30%) |
Oct 02, 2006 | 41.38 | 42.07 | 41.38 | 41.86 | 2,053,205 | +0.56(+1.37%) |
Sep 29, 2006 | 42.03 | 42.06 | 41.30 | 41.30 | 2,836,867 | -0.68(-1.62%) |
Sep 28, 2006 | 42.12 | 42.23 | 41.75 | 41.98 | 1,480,944 | -0.14(-0.34%) |
Sep 27, 2006 | 41.22 | 42.18 | 41.18 | 42.12 | 3,152,643 | +0.93(+2.26%) |
Sep 26, 2006 | 41.39 | 41.42 | 41.10 | 41.19 | 1,752,394 | -0.01(-0.01%) |
Sep 25, 2006 | 40.77 | 41.49 | 40.68 | 41.20 | 2,051,879 | +0.54(+1.34%) |
Sep 22, 2006 | 41.00 | 41.08 | 40.65 | 40.65 | 2,428,272 | -0.36(-0.88%) |
Sep 21, 2006 | 41.04 | 41.07 | 40.75 | 41.01 | 1,096,217 | -0.04(-0.09%) |
Sep 20, 2006 | 41.16 | 41.27 | 41.04 | 41.05 | 1,717,539 | -0.12(-0.28%) |
Sep 19, 2006 | 41.04 | 41.28 | 40.98 | 41.17 | 1,814,337 | +0.14(+0.33%) |
Sep 18, 2006 | 41.31 | 41.36 | 40.91 | 41.03 | 1,704,658 | -0.35(-0.84%) |
Sep 15, 2006 | 41.21 | 41.48 | 41.18 | 41.38 | 1,573,006 | +0.33(+0.81%) |
Sep 14, 2006 | 41.34 | 41.72 | 41.01 | 41.04 | 2,143,183 | -0.35(-0.84%) |
Sep 13, 2006 | 41.08 | 41.46 | 40.76 | 41.39 | 1,777,209 | +0.31(+0.76%) |
Sep 12, 2006 | 41.70 | 41.70 | 40.91 | 41.08 | 2,386,219 | -0.62(-1.49%) |
Sep 11, 2006 | 41.14 | 41.73 | 41.12 | 41.70 | 2,831,374 | +0.47(+1.14%) |
Sep 08, 2006 | 40.49 | 41.26 | 40.49 | 41.23 | 1,371,834 | +0.46(+1.14%) |
Sep 07, 2006 | 40.54 | 40.97 | 40.53 | 40.77 | 2,196,223 | +0.16(+0.39%) |
Sep 06, 2006 | 40.43 | 40.82 | 40.27 | 40.61 | 1,884,236 | -0.05(-0.12%) |
Sep 05, 2006 | 40.86 | 40.86 | 40.43 | 40.66 | 1,664,689 | -0.27(-0.67%) |
Sep 01, 2006 | 40.99 | 41.15 | 40.86 | 40.93 | 1,405,173 | -0.06(-0.14%) |
Aug 31, 2006 | 40.64 | 41.07 | 40.63 | 40.99 | 2,360,646 | +0.41(+1.00%) |
Aug 30, 2006 | 40.64 | 40.65 | 40.49 | 40.59 | 1,374,107 | -0.04(-0.09%) |
Aug 29, 2006 | 40.81 | 40.85 | 40.55 | 40.62 | 2,080,104 | -0.20(-0.49%) |
Aug 28, 2006 | 40.65 | 40.91 | 40.55 | 40.82 | 2,001,681 | +0.13(+0.32%) |
Aug 25, 2006 | 40.63 | 40.81 | 40.61 | 40.69 | 2,335,831 | -0.16(-0.40%) |
Aug 24, 2006 | 40.94 | 41.07 | 40.73 | 40.85 | 1,205,327 | +0.06(+0.16%) |
Aug 23, 2006 | 41.18 | 41.18 | 40.67 | 40.79 | 1,740,081 | -0.39(-0.94%) |
Aug 22, 2006 | 40.97 | 41.20 | 40.91 | 41.18 | 2,729,272 | +0.30(+0.72%) |
Aug 21, 2006 | 40.91 | 41.23 | 40.76 | 40.88 | 1,823,808 | -0.01(-0.03%) |
Aug 18, 2006 | 40.65 | 41.17 | 40.65 | 40.89 | 1,860,368 | +0.24(+0.58%) |
Aug 17, 2006 | 40.90 | 40.97 | 40.41 | 40.65 | 1,964,932 | -0.16(-0.39%) |
Aug 16, 2006 | 41.60 | 41.81 | 40.76 | 40.81 | 2,180,122 | -0.67(-1.62%) |
Aug 15, 2006 | 41.34 | 41.55 | 41.22 | 41.48 | 1,406,689 | +0.28(+0.68%) |
Aug 14, 2006 | 41.28 | 41.41 | 41.13 | 41.20 | 1,474,504 | +0.14(+0.35%) |
Aug 11, 2006 | 41.20 | 41.32 | 40.97 | 41.06 | 1,330,728 | -0.40(-0.97%) |
Aug 10, 2006 | 41.44 | 41.59 | 41.29 | 41.46 | 2,164,210 | -0.13(-0.32%) |
Aug 09, 2006 | 41.69 | 42.07 | 41.48 | 41.59 | 2,441,532 | -0.01(-0.01%) |
Aug 08, 2006 | 40.81 | 41.76 | 40.78 | 41.60 | 4,250,186 | +0.92(+2.26%) |
Aug 07, 2006 | 41.12 | 41.26 | 40.63 | 40.68 | 2,292,452 | -0.44(-1.08%) |
Aug 04, 2006 | 41.17 | 41.23 | 40.88 | 41.12 | 1,276,173 | +0.10(+0.24%) |
Aug 03, 2006 | 41.00 | 41.17 | 40.88 | 41.02 | 1,844,266 | -0.14(-0.35%) |
Aug 02, 2006 | 41.10 | 41.30 | 40.98 | 41.17 | 1,476,588 | +0.04(+0.10%) |
Aug 01, 2006 | 40.76 | 41.20 | 40.54 | 41.12 | 2,139,584 | +0.42(+1.04%) |
Jul 31, 2006 | 40.79 | 41.15 | 40.66 | 40.70 | 1,893,518 | -0.27(-0.66%) |
Jul 28, 2006 | 40.87 | 41.28 | 40.73 | 40.97 | 2,075,368 | +0.19(+0.47%) |
Jul 27, 2006 | 41.39 | 41.44 | 40.78 | 40.78 | 2,493,624 | -0.37(-0.90%) |
Jul 26, 2006 | 41.10 | 41.25 | 41.07 | 41.15 | 3,231,255 | +0.11(+0.26%) |
Jul 25, 2006 | 40.86 | 41.14 | 40.83 | 41.04 | 2,690,629 | +0.18(+0.45%) |
Jul 24, 2006 | 40.44 | 40.89 | 40.41 | 40.86 | 2,488,510 | +0.42(+1.03%) |
Jul 21, 2006 | 40.17 | 40.53 | 40.24 | 40.44 | 3,185,414 | +0.27(+0.68%) |
Jul 20, 2006 | 40.21 | 40.28 | 39.98 | 40.17 | 2,287,527 | +0.03(+0.08%) |
Jul 19, 2006 | 39.80 | 40.30 | 39.72 | 40.14 | 2,650,470 | +0.34(+0.85%) |
Jul 18, 2006 | 39.48 | 39.96 | 39.36 | 39.80 | 4,360,812 | +0.65(+1.66%) |
Jul 17, 2006 | 38.92 | 39.31 | 38.84 | 39.15 | 1,854,117 | +0.30(+0.77%) |
Jul 14, 2006 | 38.80 | 39.05 | 38.63 | 38.85 | 2,489,078 | +0.12(+0.31%) |
Jul 13, 2006 | 38.65 | 39.17 | 38.64 | 38.73 | 2,534,541 | +0.01(+0.03%) |
Jul 12, 2006 | 38.76 | 39.16 | 38.62 | 38.72 | 2,850,127 | +0.05(+0.12%) |
Jul 11, 2006 | 38.25 | 38.72 | 38.25 | 38.67 | 2,478,470 | +0.37(+0.96%) |
Jul 10, 2006 | 38.01 | 38.36 | 38.00 | 38.30 | 1,939,738 | +0.26(+0.68%) |
Jul 07, 2006 | 37.69 | 38.23 | 37.67 | 38.04 | 1,943,337 | +0.37(+1.00%) |
Jul 06, 2006 | 37.61 | 37.71 | 37.48 | 37.67 | 1,847,866 | -0.06(-0.15%) |
Jul 05, 2006 | 37.61 | 37.83 | 37.53 | 37.72 | 1,401,385 | +0.01(+0.01%) |
Jul 03, 2006 | 37.48 | 37.76 | 37.38 | 37.72 | 1,085,230 | +0.37(+0.99%) |
Jun 30, 2006 | 37.32 | 37.49 | 37.15 | 37.35 | 2,967,004 | +0.08(+0.21%) |
Jun 29, 2006 | 37.45 | 37.69 | 37.05 | 37.27 | 3,747,067 | +0.03(+0.09%) |
Jun 28, 2006 | 37.06 | 37.34 | 37.01 | 37.24 | 1,576,037 | +0.24(+0.66%) |
Jun 27, 2006 | 36.91 | 37.30 | 36.89 | 37.00 | 1,684,768 | +0.11(+0.29%) |
Jun 26, 2006 | 36.86 | 37.14 | 36.73 | 36.89 | 1,174,640 | +0.08(+0.22%) |
Jun 23, 2006 | 36.88 | 37.19 | 36.72 | 36.81 | 1,170,283 | -0.14(-0.37%) |
Jun 22, 2006 | 36.98 | 37.04 | 36.62 | 36.95 | 1,798,046 | -0.13(-0.36%) |
Jun 21, 2006 | 37.08 | 37.31 | 36.84 | 37.08 | 1,432,261 | -0.12(-0.33%) |
Jun 20, 2006 | 37.20 | 37.40 | 37.00 | 37.20 | 1,563,724 | +0.03(+0.09%) |
Jun 19, 2006 | 37.65 | 37.66 | 36.99 | 37.17 | 1,470,526 | -0.35(-0.94%) |
Jun 16, 2006 | 37.59 | 37.90 | 37.42 | 37.52 | 2,309,122 | -0.20(-0.52%) |
Jun 15, 2006 | 37.61 | 37.83 | 37.32 | 37.72 | 2,326,549 | +0.14(+0.37%) |
Jun 14, 2006 | 37.96 | 37.96 | 37.31 | 37.58 | 1,298,526 | -0.37(-0.97%) |
Jun 13, 2006 | 38.25 | 38.34 | 37.79 | 37.95 | 2,442,289 | -0.33(-0.86%) |
Jun 12, 2006 | 38.31 | 38.52 | 38.14 | 38.28 | 1,540,803 | +0.02(+0.04%) |
Jun 09, 2006 | 37.69 | 38.35 | 37.69 | 38.26 | 1,668,857 | +0.32(+0.83%) |
Jun 08, 2006 | 37.61 | 38.11 | 37.51 | 37.95 | 2,811,673 | +0.34(+0.90%) |
Jun 07, 2006 | 37.97 | 37.97 | 37.56 | 37.61 | 1,545,539 | -0.33(-0.88%) |
Jun 06, 2006 | 38.04 | 38.10 | 37.59 | 37.94 | 2,304,007 | -0.06(-0.15%) |
Jun 05, 2006 | 38.11 | 38.30 | 37.88 | 38.00 | 2,667,519 | -0.17(-0.46%) |
Jun 02, 2006 | 37.88 | 38.22 | 37.67 | 38.17 | 1,909,808 | +0.39(+1.02%) |
Jun 01, 2006 | 36.88 | 37.80 | 36.79 | 37.79 | 3,328,053 | +0.78(+2.10%) |
May 31, 2006 | 36.64 | 37.43 | 36.64 | 37.01 | 2,215,734 | +0.37(+1.02%) |
May 30, 2006 | 36.48 | 36.84 | 36.44 | 36.64 | 1,894,275 | -0.08(-0.23%) |
May 26, 2006 | 36.44 | 36.76 | 36.36 | 36.72 | 1,981,033 | +0.43(+1.18%) |
May 25, 2006 | 36.11 | 36.31 | 35.98 | 36.29 | 1,538,530 | +0.30(+0.84%) |
May 24, 2006 | 35.90 | 36.23 | 35.49 | 35.99 | 1,640,821 | -0.02(-0.06%) |
May 23, 2006 | 36.37 | 36.59 | 35.98 | 36.01 | 2,128,976 | -0.32(-0.89%) |
May 22, 2006 | 36.20 | 36.73 | 36.06 | 36.34 | 2,684,567 | +0.14(+0.39%) |
May 19, 2006 | 35.87 | 36.59 | 35.74 | 36.19 | 2,557,082 | +0.36(+1.00%) |
May 18, 2006 | 35.41 | 36.27 | 35.41 | 35.83 | 1,908,672 | -0.05(-0.15%) |
May 17, 2006 | 35.82 | 36.18 | 35.44 | 35.89 | 2,418,800 | -0.25(-0.69%) |
May 16, 2006 | 36.30 | 36.37 | 36.09 | 36.14 | 939,371 | -0.17(-0.47%) |
May 15, 2006 | 35.69 | 36.40 | 35.69 | 36.30 | 1,768,874 | +0.34(+0.95%) |
May 12, 2006 | 36.34 | 36.49 | 35.82 | 35.96 | 1,886,888 | -0.61(-1.66%) |
May 11, 2006 | 36.77 | 36.81 | 36.27 | 36.57 | 1,317,847 | -0.31(-0.84%) |
May 10, 2006 | 36.16 | 36.89 | 36.15 | 36.88 | 2,074,610 | +0.58(+1.58%) |
May 09, 2006 | 36.64 | 36.75 | 36.25 | 36.30 | 3,245,462 | -0.82(-2.22%) |
May 08, 2006 | 37.17 | 37.25 | 37.05 | 37.13 | 1,692,346 | -0.07(-0.18%) |
May 05, 2006 | 36.47 | 37.23 | 36.47 | 37.20 | 1,776,830 | +0.98(+2.71%) |
May 04, 2006 | 36.27 | 36.35 | 36.01 | 36.21 | 1,633,434 | +0.09(+0.25%) |
May 03, 2006 | 36.61 | 36.74 | 36.00 | 36.12 | 2,588,527 | -0.59(-1.60%) |
May 02, 2006 | 36.54 | 36.96 | 36.49 | 36.71 | 1,455,750 | +0.28(+0.77%) |
May 01, 2006 | 36.92 | 37.16 | 36.22 | 36.43 | 1,439,649 | -0.49(-1.33%) |
Apr 28, 2006 | 36.90 | 37.10 | 36.68 | 36.92 | 1,299,094 | -0.04(-0.11%) |
Apr 27, 2006 | 36.16 | 37.08 | 36.03 | 36.96 | 1,636,654 | +0.61(+1.68%) |
Apr 26, 2006 | 36.57 | 36.85 | 36.10 | 36.35 | 1,652,566 | -0.27(-0.75%) |
Apr 25, 2006 | 37.32 | 37.32 | 36.41 | 36.63 | 2,703,131 | -0.67(-1.78%) |
Apr 24, 2006 | 36.87 | 37.38 | 36.62 | 37.29 | 1,642,905 | +0.29(+0.78%) |
Apr 21, 2006 | 37.12 | 37.30 | 36.83 | 37.00 | 1,532,658 | +0.06(+0.17%) |
Apr 20, 2006 | 36.57 | 37.09 | 36.57 | 36.94 | 2,406,677 | +0.27(+0.73%) |
Apr 19, 2006 | 36.59 | 36.86 | 36.34 | 36.67 | 2,144,888 | +0.08(+0.22%) |
Apr 18, 2006 | 35.77 | 36.59 | 35.76 | 36.59 | 2,280,708 | +0.82(+2.29%) |
Apr 17, 2006 | 36.19 | 36.19 | 35.25 | 35.77 | 927,058 | +0.05(+0.13%) |
Apr 13, 2006 | 35.92 | 35.92 | 35.65 | 35.72 | 1,655,028 | -0.20(-0.56%) |
Apr 12, 2006 | 35.98 | 36.17 | 35.90 | 35.92 | 1,831,196 | -0.05(-0.15%) |
Apr 11, 2006 | 36.53 | 36.56 | 35.86 | 35.98 | 2,285,633 | -0.51(-1.40%) |
Apr 10, 2006 | 36.72 | 37.07 | 36.46 | 36.49 | 1,697,460 | -0.24(-0.65%) |
Apr 07, 2006 | 37.01 | 37.03 | 36.47 | 36.73 | 2,602,356 | -0.33(-0.90%) |
Apr 06, 2006 | 37.43 | 37.51 | 36.95 | 37.06 | 1,948,452 | -0.45(-1.21%) |
Apr 05, 2006 | 36.91 | 37.55 | 36.90 | 37.51 | 1,912,271 | +0.61(+1.64%) |
Apr 04, 2006 | 36.40 | 37.12 | 36.34 | 36.91 | 2,165,536 | +0.32(+0.88%) |