Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.28 | 29.60 | 29.28 | 29.44 | 724,991 | -0.12(-0.39%) |
Mar 29, 2007 | 28.98 | 29.55 | 28.77 | 29.55 | 641,455 | +0.70(+2.42%) |
Mar 28, 2007 | 28.76 | 28.93 | 28.57 | 28.86 | 434,448 | -0.18(-0.62%) |
Mar 27, 2007 | 29.03 | 29.41 | 28.90 | 29.04 | 615,989 | -0.07(-0.23%) |
Mar 26, 2007 | 29.43 | 29.56 | 28.90 | 29.10 | 557,251 | -0.42(-1.42%) |
Mar 23, 2007 | 28.49 | 29.68 | 28.49 | 29.52 | 618,204 | +0.98(+3.43%) |
Mar 22, 2007 | 28.15 | 28.59 | 28.15 | 28.54 | 518,247 | +0.27(+0.96%) |
Mar 21, 2007 | 28.44 | 28.44 | 28.04 | 28.27 | 1,096,433 | -0.09(-0.32%) |
Mar 20, 2007 | 28.34 | 28.86 | 28.33 | 28.36 | 809,751 | +0.11(+0.38%) |
Mar 19, 2007 | 28.20 | 28.54 | 27.94 | 28.26 | 584,986 | +0.21(+0.76%) |
Mar 16, 2007 | 28.46 | 28.48 | 27.91 | 28.04 | 807,341 | -0.50(-1.76%) |
Mar 15, 2007 | 28.37 | 28.67 | 28.28 | 28.54 | 547,908 | +0.18(+0.64%) |
Mar 14, 2007 | 28.44 | 28.53 | 27.77 | 28.36 | 1,221,745 | +0.01(+0.03%) |
Mar 13, 2007 | 28.72 | 28.78 | 28.27 | 28.35 | 1,311,633 | -0.36(-1.26%) |
Mar 12, 2007 | 28.78 | 28.86 | 28.67 | 28.72 | 769,742 | -0.10(-0.34%) |
Mar 09, 2007 | 28.82 | 29.00 | 28.70 | 28.81 | 728,623 | +0.00(+0.00%) |
Mar 08, 2007 | 29.02 | 29.28 | 28.76 | 28.81 | 816,452 | -0.22(-0.76%) |
Mar 07, 2007 | 29.16 | 29.19 | 28.77 | 29.04 | 581,883 | -0.02(-0.06%) |
Mar 06, 2007 | 28.78 | 29.21 | 28.75 | 29.05 | 707,633 | +0.39(+1.35%) |
Mar 05, 2007 | 28.58 | 28.88 | 28.53 | 28.67 | 1,185,696 | -0.10(-0.34%) |
Mar 02, 2007 | 28.44 | 29.01 | 28.39 | 28.77 | 799,388 | +0.06(+0.20%) |
Mar 01, 2007 | 28.53 | 29.24 | 28.37 | 28.71 | 992,722 | -0.16(-0.54%) |
Feb 28, 2007 | 28.99 | 29.21 | 28.29 | 28.86 | 946,283 | +0.01(+0.03%) |
Feb 27, 2007 | 29.15 | 29.23 | 28.75 | 28.86 | 915,529 | -0.74(-2.50%) |
Feb 26, 2007 | 29.45 | 29.62 | 29.23 | 29.60 | 759,932 | +0.09(+0.31%) |
Feb 23, 2007 | 29.77 | 29.87 | 29.28 | 29.51 | 619,106 | -0.36(-1.21%) |
Feb 22, 2007 | 29.88 | 30.10 | 29.77 | 29.87 | 497,660 | -0.09(-0.30%) |
Feb 21, 2007 | 29.81 | 30.38 | 29.81 | 29.96 | 733,345 | +0.15(+0.50%) |
Feb 20, 2007 | 29.95 | 30.36 | 29.74 | 29.81 | 999,060 | -0.26(-0.87%) |
Feb 16, 2007 | 30.30 | 30.30 | 29.86 | 30.07 | 1,371,286 | -0.19(-0.63%) |
Feb 15, 2007 | 29.60 | 31.04 | 29.55 | 30.26 | 964,204 | +0.35(+1.15%) |
Feb 14, 2007 | 29.95 | 29.95 | 29.60 | 29.92 | 1,001,550 | +0.12(+0.39%) |
Feb 13, 2007 | 30.11 | 30.13 | 29.76 | 29.80 | 978,227 | -0.38(-1.25%) |
Feb 12, 2007 | 30.22 | 30.43 | 29.93 | 30.18 | 759,355 | -0.12(-0.38%) |
Feb 09, 2007 | 30.73 | 30.84 | 30.25 | 30.30 | 781,738 | -0.54(-1.76%) |
Feb 08, 2007 | 31.34 | 31.55 | 30.65 | 30.84 | 602,536 | -0.58(-1.83%) |
Feb 07, 2007 | 31.12 | 31.49 | 30.90 | 31.41 | 412,131 | +0.22(+0.71%) |
Feb 06, 2007 | 30.98 | 31.25 | 30.73 | 31.19 | 319,546 | +0.13(+0.42%) |
Feb 05, 2007 | 31.64 | 31.64 | 31.01 | 31.06 | 520,386 | -0.47(-1.49%) |
Feb 02, 2007 | 30.27 | 32.75 | 30.27 | 31.53 | 1,962,472 | +1.37(+4.53%) |
Feb 01, 2007 | 30.10 | 30.21 | 29.89 | 30.16 | 679,033 | +0.07(+0.22%) |
Jan 31, 2007 | 29.50 | 30.18 | 29.42 | 30.10 | 619,645 | +0.39(+1.33%) |
Jan 30, 2007 | 29.61 | 29.74 | 29.34 | 29.70 | 577,326 | +0.02(+0.06%) |
Jan 29, 2007 | 29.69 | 29.86 | 29.41 | 29.69 | 571,647 | -0.01(-0.03%) |
Jan 26, 2007 | 29.80 | 29.90 | 29.36 | 29.69 | 568,033 | -0.12(-0.41%) |
Jan 25, 2007 | 30.11 | 30.11 | 29.77 | 29.82 | 527,137 | -0.38(-1.25%) |
Jan 24, 2007 | 30.16 | 30.22 | 29.92 | 30.20 | 716,313 | +0.16(+0.55%) |
Jan 23, 2007 | 30.02 | 30.20 | 29.89 | 30.03 | 908,095 | +0.05(+0.16%) |
Jan 22, 2007 | 30.12 | 30.20 | 29.88 | 29.98 | 1,032,981 | -0.01(-0.03%) |
Jan 19, 2007 | 30.34 | 30.34 | 29.78 | 29.99 | 1,021,122 | -0.24(-0.79%) |
Jan 18, 2007 | 29.89 | 30.23 | 29.87 | 30.23 | 1,535,670 | +0.32(+1.07%) |
Jan 17, 2007 | 29.91 | 30.09 | 29.87 | 29.91 | 1,249,989 | -0.12(-0.41%) |
Jan 16, 2007 | 29.93 | 30.37 | 29.92 | 30.03 | 1,215,684 | +0.14(+0.47%) |
Jan 12, 2007 | 30.12 | 31.13 | 29.60 | 29.89 | 7,626,168 | -3.48(-10.42%) |
Jan 11, 2007 | 32.83 | 33.49 | 32.68 | 33.37 | 590,262 | +0.54(+1.65%) |
Jan 10, 2007 | 32.72 | 32.87 | 32.48 | 32.83 | 515,080 | +0.06(+0.18%) |
Jan 09, 2007 | 32.61 | 32.80 | 32.39 | 32.77 | 338,999 | +0.10(+0.30%) |
Jan 08, 2007 | 32.81 | 32.95 | 32.41 | 32.67 | 399,673 | -0.03(-0.10%) |
Jan 05, 2007 | 32.72 | 32.84 | 32.60 | 32.70 | 491,283 | -0.16(-0.50%) |
Jan 04, 2007 | 32.39 | 32.89 | 32.39 | 32.87 | 534,021 | +0.31(+0.96%) |
Jan 03, 2007 | 32.15 | 32.85 | 32.10 | 32.56 | 876,661 | +0.35(+1.07%) |
Dec 29, 2006 | 32.21 | 32.48 | 32.15 | 32.21 | 451,677 | -0.09(-0.28%) |
Dec 28, 2006 | 32.13 | 32.45 | 31.90 | 32.30 | 339,901 | +0.16(+0.51%) |
Dec 27, 2006 | 31.64 | 32.25 | 31.50 | 32.14 | 275,591 | +0.42(+1.32%) |
Dec 26, 2006 | 31.57 | 31.82 | 31.30 | 31.72 | 222,558 | +0.01(+0.03%) |
Dec 22, 2006 | 31.42 | 31.82 | 31.41 | 31.71 | 317,297 | +0.07(+0.21%) |
Dec 21, 2006 | 31.92 | 32.12 | 31.62 | 31.64 | 474,905 | -0.42(-1.31%) |
Dec 20, 2006 | 31.82 | 32.17 | 31.41 | 32.06 | 447,737 | +0.31(+0.98%) |
Dec 19, 2006 | 31.45 | 31.86 | 31.29 | 31.75 | 422,869 | +0.08(+0.26%) |
Dec 18, 2006 | 31.78 | 32.01 | 31.49 | 31.67 | 678,245 | +0.08(+0.26%) |
Dec 15, 2006 | 32.10 | 32.23 | 31.54 | 31.59 | 875,718 | -0.39(-1.21%) |
Dec 14, 2006 | 32.07 | 32.25 | 31.66 | 31.97 | 415,131 | -0.08(-0.26%) |
Dec 13, 2006 | 31.75 | 32.15 | 31.26 | 32.05 | 527,336 | +0.34(+1.06%) |
Dec 12, 2006 | 32.01 | 32.25 | 31.59 | 31.72 | 448,918 | -0.42(-1.31%) |
Dec 11, 2006 | 31.90 | 32.17 | 31.78 | 32.14 | 518,961 | +0.22(+0.70%) |
Dec 08, 2006 | 32.41 | 32.42 | 31.70 | 31.92 | 885,177 | -0.54(-1.67%) |
Dec 07, 2006 | 32.83 | 32.93 | 32.45 | 32.46 | 412,891 | -0.35(-1.08%) |
Dec 06, 2006 | 32.97 | 32.98 | 32.52 | 32.81 | 714,782 | -0.08(-0.25%) |
Dec 05, 2006 | 33.53 | 33.53 | 32.76 | 32.89 | 1,220,882 | -0.44(-1.33%) |
Dec 04, 2006 | 33.07 | 33.50 | 32.89 | 33.34 | 413,007 | +0.26(+0.80%) |
Dec 01, 2006 | 33.72 | 33.72 | 32.69 | 33.07 | 401,808 | -0.62(-1.83%) |
Nov 30, 2006 | 33.61 | 33.77 | 33.32 | 33.69 | 397,157 | +0.26(+0.79%) |
Nov 29, 2006 | 33.78 | 33.89 | 33.17 | 33.43 | 387,877 | -0.23(-0.68%) |
Nov 28, 2006 | 33.63 | 33.91 | 33.58 | 33.66 | 313,745 | -0.13(-0.39%) |
Nov 27, 2006 | 34.54 | 34.60 | 33.54 | 33.79 | 423,178 | -0.79(-2.28%) |
Nov 24, 2006 | 34.84 | 34.84 | 34.20 | 34.58 | 271,757 | -0.33(-0.94%) |
Nov 22, 2006 | 34.38 | 35.16 | 34.38 | 34.91 | 409,461 | +0.35(+1.00%) |
Nov 21, 2006 | 34.42 | 34.82 | 34.11 | 34.56 | 196,714 | +0.02(+0.05%) |
Nov 20, 2006 | 34.79 | 34.79 | 34.42 | 34.55 | 186,531 | -0.30(-0.87%) |
Nov 17, 2006 | 34.65 | 34.88 | 34.42 | 34.85 | 365,470 | +0.21(+0.62%) |
Nov 16, 2006 | 34.65 | 34.87 | 34.20 | 34.64 | 262,030 | +0.06(+0.17%) |
Nov 15, 2006 | 33.79 | 35.03 | 33.73 | 34.58 | 661,616 | +0.67(+1.99%) |
Nov 14, 2006 | 33.49 | 33.95 | 33.30 | 33.91 | 298,898 | +0.41(+1.23%) |
Nov 13, 2006 | 33.66 | 33.78 | 33.17 | 33.49 | 299,878 | +0.16(+0.47%) |
Nov 10, 2006 | 33.06 | 33.35 | 32.84 | 33.34 | 316,368 | +0.20(+0.60%) |
Nov 09, 2006 | 33.99 | 34.06 | 32.92 | 33.14 | 254,263 | -0.70(-2.07%) |
Nov 08, 2006 | 33.54 | 33.90 | 33.18 | 33.84 | 373,358 | +0.29(+0.86%) |
Nov 07, 2006 | 33.87 | 34.18 | 33.45 | 33.55 | 372,026 | -0.30(-0.90%) |
Nov 06, 2006 | 32.88 | 34.07 | 32.88 | 33.86 | 295,889 | +0.97(+2.95%) |
Nov 03, 2006 | 32.92 | 33.30 | 32.85 | 32.89 | 291,697 | +0.02(+0.07%) |
Nov 02, 2006 | 32.93 | 33.17 | 32.48 | 32.86 | 422,153 | -0.12(-0.35%) |
Nov 01, 2006 | 33.68 | 33.95 | 32.83 | 32.98 | 386,739 | -0.72(-2.15%) |
Oct 31, 2006 | 33.98 | 34.32 | 33.27 | 33.70 | 521,205 | -0.22(-0.65%) |
Oct 30, 2006 | 33.66 | 34.01 | 33.49 | 33.92 | 472,058 | +0.28(+0.83%) |
Oct 27, 2006 | 34.40 | 34.40 | 33.58 | 33.64 | 526,679 | -0.73(-2.13%) |
Oct 26, 2006 | 34.12 | 34.40 | 33.84 | 34.37 | 527,313 | +0.30(+0.87%) |
Oct 25, 2006 | 34.33 | 34.53 | 33.83 | 34.08 | 574,524 | -0.48(-1.38%) |
Oct 24, 2006 | 33.45 | 34.91 | 33.13 | 34.55 | 1,369,306 | +1.24(+3.73%) |
Oct 23, 2006 | 31.87 | 33.37 | 31.87 | 33.31 | 833,015 | +1.26(+3.92%) |
Oct 20, 2006 | 32.24 | 32.36 | 31.75 | 32.05 | 762,484 | -0.17(-0.54%) |
Oct 19, 2006 | 33.27 | 33.32 | 31.82 | 32.23 | 2,160,981 | -1.69(-4.99%) |
Oct 18, 2006 | 33.07 | 33.95 | 33.07 | 33.92 | 662,295 | +0.88(+2.66%) |
Oct 17, 2006 | 33.86 | 33.91 | 32.96 | 33.04 | 677,271 | -0.83(-2.45%) |
Oct 16, 2006 | 33.17 | 33.87 | 32.99 | 33.87 | 676,129 | +0.88(+2.67%) |
Oct 13, 2006 | 32.52 | 33.17 | 32.50 | 32.99 | 800,719 | +0.49(+1.49%) |
Oct 12, 2006 | 31.99 | 32.51 | 31.96 | 32.51 | 925,971 | +0.51(+1.59%) |
Oct 11, 2006 | 31.87 | 32.27 | 31.81 | 32.00 | 439,656 | +0.07(+0.23%) |
Oct 10, 2006 | 31.71 | 31.96 | 31.47 | 31.92 | 1,038,350 | +0.27(+0.86%) |
Oct 09, 2006 | 31.74 | 31.82 | 31.44 | 31.65 | 739,345 | -0.16(-0.52%) |
Oct 06, 2006 | 32.07 | 32.18 | 31.64 | 31.82 | 506,637 | -0.19(-0.59%) |
Oct 05, 2006 | 31.66 | 32.20 | 31.64 | 32.01 | 669,431 | +0.10(+0.31%) |
Oct 04, 2006 | 31.33 | 31.91 | 31.33 | 31.91 | 975,340 | +0.43(+1.36%) |
Oct 03, 2006 | 31.62 | 31.82 | 31.41 | 31.48 | 563,845 | -0.10(-0.31%) |
Oct 02, 2006 | 31.51 | 31.67 | 31.50 | 31.58 | 639,965 | -0.08(-0.26%) |
Sep 29, 2006 | 31.68 | 32.23 | 31.57 | 31.66 | 1,145,299 | +0.11(+0.34%) |
Sep 28, 2006 | 31.96 | 32.48 | 31.41 | 31.55 | 1,011,030 | -0.10(-0.31%) |
Sep 27, 2006 | 32.11 | 32.16 | 31.54 | 31.65 | 977,234 | -0.35(-1.08%) |
Sep 26, 2006 | 31.42 | 32.42 | 30.85 | 32.00 | 3,541,866 | -0.94(-2.85%) |
Sep 25, 2006 | 32.84 | 33.21 | 32.80 | 32.93 | 695,048 | +0.03(+0.10%) |
Sep 22, 2006 | 33.21 | 33.46 | 32.76 | 32.90 | 367,944 | -0.43(-1.28%) |
Sep 21, 2006 | 33.73 | 34.04 | 33.33 | 33.33 | 659,269 | -0.30(-0.88%) |
Sep 20, 2006 | 33.51 | 33.80 | 33.35 | 33.63 | 732,700 | +0.36(+1.09%) |
Sep 19, 2006 | 33.55 | 33.55 | 33.09 | 33.26 | 631,378 | +0.03(+0.10%) |
Sep 18, 2006 | 33.07 | 33.55 | 32.89 | 33.23 | 809,399 | +0.22(+0.67%) |
Sep 15, 2006 | 33.11 | 33.34 | 32.92 | 33.01 | 539,848 | +0.03(+0.10%) |
Sep 14, 2006 | 32.83 | 33.06 | 32.56 | 32.98 | 813,600 | +0.05(+0.15%) |
Sep 13, 2006 | 32.89 | 33.46 | 32.85 | 32.93 | 579,691 | -0.13(-0.40%) |
Sep 12, 2006 | 31.53 | 33.38 | 31.47 | 33.06 | 1,129,290 | +1.42(+4.50%) |
Sep 11, 2006 | 31.51 | 31.80 | 31.22 | 31.64 | 331,307 | +0.07(+0.21%) |
Sep 08, 2006 | 31.39 | 31.58 | 31.15 | 31.57 | 299,518 | +0.35(+1.13%) |
Sep 07, 2006 | 31.08 | 31.48 | 30.84 | 31.22 | 940,604 | -0.07(-0.24%) |
Sep 06, 2006 | 31.06 | 31.38 | 31.04 | 31.29 | 766,942 | +0.02(+0.08%) |
Sep 05, 2006 | 31.33 | 31.41 | 30.99 | 31.27 | 693,319 | +0.02(+0.05%) |
Sep 01, 2006 | 31.35 | 31.58 | 31.22 | 31.25 | 686,457 | -0.06(-0.18%) |
Aug 31, 2006 | 31.12 | 31.41 | 31.06 | 31.31 | 583,598 | +0.16(+0.53%) |
Aug 30, 2006 | 30.48 | 31.20 | 30.26 | 31.14 | 912,096 | +0.77(+2.55%) |
Aug 29, 2006 | 30.24 | 30.48 | 30.23 | 30.37 | 552,850 | +0.08(+0.27%) |
Aug 28, 2006 | 29.44 | 30.51 | 29.44 | 30.29 | 931,005 | +0.67(+2.25%) |
Aug 25, 2006 | 29.52 | 29.68 | 29.28 | 29.62 | 1,044,785 | -0.08(-0.28%) |
Aug 24, 2006 | 30.97 | 31.08 | 29.07 | 29.70 | 1,870,155 | -1.45(-4.65%) |
Aug 23, 2006 | 31.44 | 31.63 | 31.08 | 31.15 | 736,598 | -0.21(-0.66%) |
Aug 22, 2006 | 31.25 | 31.43 | 31.21 | 31.36 | 517,303 | +0.16(+0.53%) |
Aug 21, 2006 | 32.05 | 32.05 | 30.97 | 31.19 | 894,984 | -0.88(-2.74%) |
Aug 18, 2006 | 33.21 | 33.42 | 31.98 | 32.07 | 536,797 | -1.18(-3.56%) |
Aug 17, 2006 | 33.30 | 33.46 | 33.01 | 33.26 | 334,487 | +0.08(+0.25%) |
Aug 16, 2006 | 32.46 | 33.32 | 32.14 | 33.17 | 825,866 | +1.06(+3.30%) |
Aug 15, 2006 | 31.34 | 32.26 | 31.08 | 32.11 | 270,230 | +0.95(+3.06%) |
Aug 14, 2006 | 31.56 | 31.95 | 31.13 | 31.16 | 420,032 | -0.24(-0.76%) |
Aug 11, 2006 | 31.24 | 31.55 | 31.05 | 31.40 | 458,027 | +0.03(+0.10%) |
Aug 10, 2006 | 31.25 | 31.55 | 30.86 | 31.36 | 732,630 | +0.23(+0.74%) |
Aug 09, 2006 | 32.81 | 32.93 | 31.11 | 31.13 | 967,662 | -1.40(-4.30%) |
Aug 08, 2006 | 32.89 | 33.07 | 32.52 | 32.53 | 387,618 | -0.25(-0.78%) |
Aug 07, 2006 | 32.83 | 32.97 | 32.66 | 32.79 | 264,751 | -0.26(-0.80%) |
Aug 04, 2006 | 33.41 | 33.72 | 32.90 | 33.05 | 350,015 | -0.18(-0.54%) |
Aug 03, 2006 | 32.43 | 33.31 | 32.19 | 33.23 | 443,757 | +0.75(+2.30%) |
Aug 02, 2006 | 31.84 | 32.89 | 31.83 | 32.48 | 718,478 | +0.49(+1.54%) |
Aug 01, 2006 | 31.81 | 32.22 | 31.63 | 31.99 | 959,053 | -0.02(-0.08%) |
Jul 31, 2006 | 31.35 | 32.10 | 31.35 | 32.01 | 479,502 | +0.26(+0.83%) |
Jul 28, 2006 | 31.66 | 32.20 | 31.33 | 31.75 | 694,471 | +0.01(+0.03%) |
Jul 27, 2006 | 32.87 | 33.63 | 31.67 | 31.74 | 745,368 | -0.76(-2.35%) |
Jul 26, 2006 | 32.83 | 33.22 | 31.87 | 32.51 | 890,980 | -0.28(-0.85%) |
Jul 25, 2006 | 32.07 | 33.06 | 32.07 | 32.79 | 888,066 | +0.62(+1.94%) |
Jul 24, 2006 | 30.41 | 32.25 | 30.30 | 32.16 | 751,163 | +0.75(+2.38%) |
Jul 21, 2006 | 32.06 | 32.14 | 31.18 | 31.41 | 777,532 | -0.27(-0.86%) |
Jul 20, 2006 | 35.52 | 35.54 | 31.46 | 31.68 | 2,758,903 | -2.49(-7.29%) |
Jul 19, 2006 | 33.03 | 34.88 | 32.98 | 34.18 | 781,923 | +1.19(+3.62%) |
Jul 18, 2006 | 33.30 | 33.54 | 32.66 | 32.98 | 554,894 | -0.41(-1.23%) |
Jul 17, 2006 | 33.72 | 33.83 | 33.16 | 33.40 | 609,198 | -0.21(-0.61%) |
Jul 14, 2006 | 34.54 | 34.64 | 33.47 | 33.60 | 840,805 | -0.82(-2.39%) |
Jul 13, 2006 | 35.15 | 35.19 | 34.29 | 34.42 | 672,038 | -0.98(-2.76%) |
Jul 12, 2006 | 36.43 | 36.82 | 35.27 | 35.40 | 902,139 | -0.90(-2.49%) |
Jul 11, 2006 | 37.37 | 37.47 | 36.13 | 36.31 | 677,384 | -1.27(-3.39%) |
Jul 10, 2006 | 38.08 | 38.12 | 37.40 | 37.58 | 690,481 | -0.33(-0.87%) |
Jul 07, 2006 | 37.66 | 38.51 | 37.62 | 37.91 | 614,514 | +0.13(+0.35%) |
Jul 06, 2006 | 37.33 | 38.32 | 37.33 | 37.78 | 773,284 | +0.62(+1.66%) |
Jul 05, 2006 | 35.84 | 37.16 | 35.84 | 37.16 | 830,422 | +1.18(+3.29%) |
Jul 03, 2006 | 35.69 | 36.24 | 35.58 | 35.98 | 112,631 | +0.10(+0.27%) |
Jun 30, 2006 | 35.38 | 36.28 | 35.25 | 35.88 | 355,335 | +0.49(+1.37%) |
Jun 29, 2006 | 34.25 | 35.39 | 34.21 | 35.39 | 411,871 | +1.16(+3.39%) |
Jun 28, 2006 | 33.96 | 34.40 | 33.84 | 34.23 | 507,310 | +0.33(+0.97%) |
Jun 27, 2006 | 34.50 | 34.50 | 33.77 | 33.91 | 278,393 | -0.49(-1.41%) |
Jun 26, 2006 | 34.13 | 34.54 | 34.11 | 34.39 | 425,612 | +0.27(+0.80%) |
Jun 23, 2006 | 34.33 | 34.42 | 33.96 | 34.12 | 792,139 | -0.42(-1.21%) |
Jun 22, 2006 | 34.91 | 35.15 | 34.51 | 34.54 | 724,994 | -0.21(-0.62%) |
Jun 21, 2006 | 33.35 | 34.84 | 33.35 | 34.75 | 830,608 | +1.33(+3.99%) |
Jun 20, 2006 | 34.02 | 34.02 | 33.35 | 33.42 | 774,798 | -0.54(-1.60%) |
Jun 19, 2006 | 34.83 | 34.83 | 33.95 | 33.96 | 286,509 | -0.67(-1.95%) |
Jun 16, 2006 | 34.64 | 34.72 | 34.18 | 34.64 | 183,114 | +0.01(+0.02%) |
Jun 15, 2006 | 33.68 | 34.82 | 33.62 | 34.63 | 285,677 | +0.86(+2.56%) |
Jun 14, 2006 | 33.04 | 33.87 | 33.04 | 33.77 | 376,196 | +0.64(+1.94%) |
Jun 13, 2006 | 33.29 | 33.56 | 32.80 | 33.12 | 517,564 | -0.46(-1.37%) |
Jun 12, 2006 | 34.35 | 34.54 | 33.51 | 33.58 | 490,256 | -0.86(-2.48%) |
Jun 09, 2006 | 33.85 | 35.00 | 33.85 | 34.44 | 529,289 | +0.93(+2.77%) |
Jun 08, 2006 | 33.79 | 34.06 | 33.06 | 33.51 | 803,125 | -0.30(-0.88%) |
Jun 07, 2006 | 34.18 | 34.66 | 33.81 | 33.81 | 826,795 | -0.08(-0.24%) |
Jun 06, 2006 | 36.46 | 36.46 | 33.89 | 33.89 | 1,184,992 | -2.60(-7.12%) |
Jun 05, 2006 | 36.96 | 36.96 | 36.46 | 36.49 | 367,116 | -0.44(-1.18%) |
Jun 02, 2006 | 36.59 | 36.96 | 36.15 | 36.92 | 326,775 | +0.94(+2.60%) |
Jun 01, 2006 | 35.36 | 35.99 | 35.15 | 35.99 | 251,375 | +0.47(+1.32%) |
May 31, 2006 | 35.76 | 35.76 | 35.36 | 35.52 | 346,291 | -0.27(-0.76%) |
May 30, 2006 | 35.85 | 36.07 | 35.74 | 35.79 | 241,643 | +0.66(+1.87%) |
May 26, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 25, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 24, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 23, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 22, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 19, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 18, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 17, 2006 | 36.19 | 36.45 | 35.11 | 35.13 | 317,543 | -1.14(-3.15%) |
May 16, 2006 | 36.27 | 36.66 | 35.94 | 36.27 | 235,433 | -0.12(-0.34%) |
May 15, 2006 | 35.85 | 36.47 | 35.72 | 36.40 | 332,621 | +0.30(+0.82%) |
May 12, 2006 | 36.84 | 36.84 | 35.30 | 36.10 | 545,234 | -0.86(-2.31%) |
May 11, 2006 | 38.03 | 38.03 | 36.13 | 36.96 | 556,699 | -0.95(-2.52%) |
May 10, 2006 | 38.32 | 38.32 | 37.62 | 37.91 | 337,340 | -0.35(-0.92%) |
May 09, 2006 | 37.65 | 38.35 | 37.49 | 38.26 | 283,526 | +0.52(+1.37%) |
May 08, 2006 | 38.50 | 38.50 | 37.68 | 37.75 | 183,942 | -0.70(-1.82%) |
May 05, 2006 | 38.51 | 38.59 | 38.07 | 38.44 | 446,009 | +0.19(+0.49%) |
May 04, 2006 | 38.77 | 38.81 | 37.81 | 38.26 | 349,026 | -0.41(-1.06%) |
May 03, 2006 | 38.36 | 38.90 | 38.36 | 38.67 | 470,625 | +0.65(+1.71%) |
May 02, 2006 | 38.44 | 38.44 | 37.60 | 38.02 | 348,398 | -0.39(-1.03%) |
May 01, 2006 | 38.40 | 38.75 | 37.98 | 38.41 | 257,550 | -0.01(-0.02%) |
Apr 28, 2006 | 38.48 | 38.91 | 38.03 | 38.42 | 227,277 | -0.06(-0.15%) |
Apr 27, 2006 | 38.67 | 39.22 | 38.30 | 38.48 | 196,730 | -0.42(-1.08%) |
Apr 26, 2006 | 39.27 | 39.43 | 38.77 | 38.90 | 234,005 | -0.25(-0.65%) |
Apr 25, 2006 | 39.16 | 39.31 | 38.61 | 39.15 | 463,408 | +0.25(+0.66%) |
Apr 24, 2006 | 39.25 | 39.25 | 38.04 | 38.90 | 481,579 | -0.30(-0.76%) |
Apr 21, 2006 | 40.73 | 40.73 | 38.93 | 39.19 | 442,544 | -1.10(-2.73%) |
Apr 20, 2006 | 40.99 | 41.28 | 40.20 | 40.29 | 464,271 | -0.65(-1.59%) |
Apr 19, 2006 | 39.87 | 41.16 | 39.54 | 40.94 | 430,634 | +1.23(+3.11%) |
Apr 18, 2006 | 39.13 | 39.79 | 39.06 | 39.71 | 353,189 | +0.80(+2.05%) |
Apr 17, 2006 | 38.92 | 39.12 | 38.71 | 38.91 | 255,042 | -0.15(-0.38%) |
Apr 13, 2006 | 39.43 | 39.67 | 38.91 | 39.06 | 188,522 | -0.32(-0.81%) |
Apr 12, 2006 | 39.80 | 39.92 | 39.23 | 39.38 | 166,897 | -0.42(-1.05%) |
Apr 11, 2006 | 40.16 | 40.16 | 39.59 | 39.80 | 253,646 | -0.30(-0.74%) |
Apr 10, 2006 | 40.09 | 40.40 | 39.88 | 40.10 | 353,194 | +0.01(+0.02%) |
Apr 07, 2006 | 40.06 | 40.26 | 39.94 | 40.09 | 359,855 | -0.02(-0.04%) |
Apr 06, 2006 | 40.54 | 40.56 | 40.07 | 40.11 | 297,778 | -0.37(-0.91%) |
Apr 05, 2006 | 39.92 | 40.48 | 39.74 | 40.48 | 432,141 | +0.58(+1.44%) |
Apr 04, 2006 | 39.74 | 39.93 | 39.43 | 39.90 | 617,319 | +0.25(+0.64%) |