Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 39.64 | 40.28 | 39.60 | 40.13 | 2,041,150 | +0.54(+1.35%) |
Jan 30, 2007 | 39.51 | 39.71 | 39.40 | 39.60 | 1,537,928 | +0.10(+0.26%) |
Jan 29, 2007 | 39.19 | 39.64 | 39.04 | 39.50 | 2,056,635 | +0.31(+0.80%) |
Jan 26, 2007 | 38.88 | 39.26 | 38.81 | 39.18 | 1,658,888 | +0.32(+0.83%) |
Jan 25, 2007 | 39.17 | 39.51 | 38.81 | 38.86 | 1,241,756 | -0.39(-0.99%) |
Jan 24, 2007 | 39.19 | 39.38 | 38.96 | 39.25 | 1,491,472 | +0.14(+0.35%) |
Jan 23, 2007 | 39.01 | 39.33 | 38.89 | 39.11 | 1,317,342 | +0.10(+0.26%) |
Jan 22, 2007 | 39.30 | 39.40 | 38.85 | 39.01 | 1,282,690 | -0.18(-0.47%) |
Jan 19, 2007 | 39.09 | 39.65 | 39.09 | 39.19 | 1,589,149 | +0.36(+0.93%) |
Jan 18, 2007 | 39.12 | 39.42 | 38.76 | 38.83 | 1,550,273 | -0.15(-0.38%) |
Jan 17, 2007 | 38.93 | 39.27 | 38.78 | 38.98 | 1,566,300 | -0.04(-0.09%) |
Jan 16, 2007 | 39.03 | 39.15 | 38.60 | 39.02 | 1,222,481 | -0.01(-0.02%) |
Jan 12, 2007 | 38.78 | 39.25 | 38.74 | 39.02 | 1,770,534 | +0.24(+0.62%) |
Jan 11, 2007 | 38.47 | 39.09 | 38.47 | 38.78 | 2,239,103 | +0.53(+1.38%) |
Jan 10, 2007 | 38.04 | 38.34 | 37.92 | 38.26 | 2,777,736 | +0.22(+0.58%) |
Jan 09, 2007 | 37.51 | 38.26 | 37.42 | 38.04 | 2,563,106 | +0.76(+2.03%) |
Jan 08, 2007 | 37.22 | 37.36 | 37.13 | 37.28 | 1,500,677 | +0.00(+0.00%) |
Jan 05, 2007 | 37.45 | 37.57 | 37.21 | 37.28 | 1,943,798 | -0.34(-0.91%) |
Jan 04, 2007 | 37.96 | 37.97 | 37.54 | 37.62 | 1,850,777 | -0.45(-1.19%) |
Jan 03, 2007 | 38.32 | 38.64 | 37.99 | 38.07 | 1,428,664 | -0.22(-0.58%) |
Dec 29, 2006 | 38.44 | 38.55 | 38.18 | 38.30 | 1,465,483 | -0.25(-0.65%) |
Dec 28, 2006 | 38.69 | 38.78 | 38.52 | 38.54 | 704,315 | -0.17(-0.43%) |
Dec 27, 2006 | 38.87 | 38.95 | 38.58 | 38.71 | 570,361 | +0.06(+0.14%) |
Dec 26, 2006 | 38.18 | 38.66 | 38.16 | 38.66 | 609,562 | +0.40(+1.04%) |
Dec 22, 2006 | 38.65 | 38.65 | 38.21 | 38.26 | 979,912 | -0.28(-0.72%) |
Dec 21, 2006 | 38.14 | 38.54 | 38.10 | 38.54 | 1,155,016 | +0.53(+1.38%) |
Dec 20, 2006 | 38.39 | 38.39 | 38.01 | 38.01 | 1,092,750 | -0.30(-0.77%) |
Dec 19, 2006 | 38.07 | 38.36 | 37.95 | 38.30 | 1,127,619 | +0.17(+0.44%) |
Dec 18, 2006 | 38.47 | 38.47 | 37.86 | 38.14 | 1,346,581 | -0.25(-0.65%) |
Dec 15, 2006 | 38.29 | 38.53 | 38.15 | 38.39 | 2,013,211 | +0.21(+0.56%) |
Dec 14, 2006 | 38.27 | 38.52 | 38.12 | 38.18 | 1,397,044 | -0.08(-0.22%) |
Dec 13, 2006 | 38.14 | 38.33 | 37.93 | 38.26 | 1,404,624 | +0.31(+0.83%) |
Dec 12, 2006 | 38.07 | 38.10 | 37.70 | 37.94 | 1,412,312 | -0.12(-0.32%) |
Dec 11, 2006 | 37.57 | 38.12 | 37.56 | 38.06 | 857,870 | +0.58(+1.55%) |
Dec 08, 2006 | 37.62 | 37.82 | 37.43 | 37.48 | 1,421,625 | -0.04(-0.10%) |
Dec 07, 2006 | 37.61 | 37.68 | 37.36 | 37.52 | 1,464,291 | +0.03(+0.07%) |
Dec 06, 2006 | 37.35 | 37.58 | 37.20 | 37.49 | 1,083,653 | +0.18(+0.47%) |
Dec 05, 2006 | 37.22 | 37.35 | 37.08 | 37.32 | 1,871,785 | +0.02(+0.05%) |
Dec 04, 2006 | 37.33 | 37.33 | 36.94 | 37.30 | 1,449,781 | +0.08(+0.22%) |
Dec 01, 2006 | 36.85 | 37.28 | 36.52 | 37.22 | 1,914,126 | +0.35(+0.95%) |
Nov 30, 2006 | 37.18 | 37.26 | 36.75 | 36.86 | 1,607,017 | -0.35(-0.94%) |
Nov 29, 2006 | 36.96 | 37.22 | 36.89 | 37.22 | 1,265,147 | +0.36(+0.98%) |
Nov 28, 2006 | 36.81 | 37.07 | 36.78 | 36.85 | 3,157,291 | -0.07(-0.20%) |
Nov 27, 2006 | 37.09 | 37.13 | 36.82 | 36.93 | 2,133,954 | -0.06(-0.17%) |
Nov 24, 2006 | 36.97 | 37.15 | 36.96 | 36.99 | 399,913 | -0.06(-0.15%) |
Nov 22, 2006 | 36.73 | 37.12 | 36.66 | 37.05 | 1,810,493 | +0.39(+1.06%) |
Nov 21, 2006 | 36.37 | 36.84 | 36.30 | 36.66 | 3,205,371 | +0.25(+0.68%) |
Nov 20, 2006 | 35.86 | 36.64 | 35.86 | 36.41 | 2,665,115 | +0.02(+0.05%) |
Nov 17, 2006 | 36.33 | 36.59 | 36.30 | 36.39 | 1,853,051 | -0.11(-0.30%) |
Nov 16, 2006 | 36.65 | 36.78 | 36.33 | 36.50 | 1,776,815 | -0.15(-0.40%) |
Nov 15, 2006 | 36.70 | 36.86 | 36.55 | 36.65 | 1,327,846 | -0.04(-0.10%) |
Nov 14, 2006 | 36.48 | 36.78 | 36.18 | 36.69 | 1,119,930 | +0.18(+0.51%) |
Nov 13, 2006 | 36.82 | 36.85 | 36.46 | 36.50 | 1,228,437 | -0.43(-1.17%) |
Nov 10, 2006 | 36.87 | 36.96 | 36.64 | 36.94 | 1,144,945 | +0.10(+0.28%) |
Nov 09, 2006 | 36.84 | 36.97 | 36.74 | 36.84 | 1,747,144 | +0.15(+0.40%) |
Nov 08, 2006 | 36.09 | 36.72 | 36.07 | 36.69 | 1,348,855 | +0.49(+1.35%) |
Nov 07, 2006 | 36.04 | 36.37 | 36.01 | 36.20 | 957,496 | +0.16(+0.44%) |
Nov 06, 2006 | 35.87 | 36.23 | 35.75 | 36.04 | 1,958,633 | +0.19(+0.54%) |
Nov 03, 2006 | 35.80 | 36.01 | 35.67 | 35.85 | 1,511,722 | +0.06(+0.15%) |
Nov 02, 2006 | 35.82 | 35.93 | 35.55 | 35.79 | 1,655,856 | -0.17(-0.46%) |
Nov 01, 2006 | 35.97 | 36.11 | 35.50 | 35.96 | 1,255,509 | +0.02(+0.05%) |
Oct 31, 2006 | 36.18 | 36.52 | 35.51 | 35.94 | 1,836,158 | -0.15(-0.41%) |
Oct 30, 2006 | 35.78 | 36.18 | 35.69 | 36.09 | 947,100 | +0.40(+1.11%) |
Oct 27, 2006 | 36.38 | 36.38 | 35.68 | 35.69 | 1,090,367 | -0.71(-1.95%) |
Oct 26, 2006 | 36.27 | 36.49 | 36.11 | 36.40 | 953,923 | +0.15(+0.41%) |
Oct 25, 2006 | 35.75 | 36.36 | 35.65 | 36.25 | 1,813,634 | +0.42(+1.19%) |
Oct 24, 2006 | 35.55 | 35.89 | 35.48 | 35.83 | 1,330,879 | +0.22(+0.62%) |
Oct 23, 2006 | 35.04 | 35.63 | 34.89 | 35.61 | 880,827 | +0.39(+1.10%) |
Oct 20, 2006 | 35.77 | 35.78 | 35.15 | 35.22 | 1,229,736 | -0.40(-1.11%) |
Oct 19, 2006 | 35.26 | 35.63 | 35.26 | 35.62 | 1,235,151 | +0.35(+1.00%) |
Oct 18, 2006 | 35.28 | 35.46 | 35.06 | 35.27 | 858,844 | +0.14(+0.39%) |
Oct 17, 2006 | 35.14 | 35.17 | 34.92 | 35.13 | 636,959 | -0.13(-0.37%) |
Oct 16, 2006 | 35.23 | 35.38 | 35.21 | 35.26 | 1,128,919 | -0.06(-0.18%) |
Oct 13, 2006 | 35.08 | 35.42 | 35.04 | 35.32 | 1,469,922 | +0.23(+0.66%) |
Oct 12, 2006 | 35.07 | 35.19 | 34.97 | 35.09 | 1,479,777 | +0.02(+0.05%) |
Oct 11, 2006 | 35.05 | 35.14 | 34.97 | 35.07 | 1,792,625 | +0.03(+0.08%) |
Oct 10, 2006 | 34.94 | 35.14 | 34.83 | 35.04 | 1,708,593 | +0.14(+0.40%) |
Oct 09, 2006 | 34.96 | 35.09 | 34.84 | 34.91 | 971,032 | -0.01(-0.03%) |
Oct 06, 2006 | 35.14 | 35.18 | 34.86 | 34.92 | 1,754,941 | -0.22(-0.63%) |
Oct 05, 2006 | 34.81 | 35.27 | 34.80 | 35.14 | 1,823,596 | +0.32(+0.93%) |
Oct 04, 2006 | 34.62 | 34.85 | 34.58 | 34.81 | 3,200,932 | +0.19(+0.56%) |
Oct 03, 2006 | 34.87 | 34.94 | 34.54 | 34.62 | 2,070,605 | -0.39(-1.11%) |
Oct 02, 2006 | 35.14 | 35.23 | 34.89 | 35.01 | 1,651,524 | +0.01(+0.03%) |
Sep 29, 2006 | 35.18 | 35.18 | 34.92 | 35.00 | 2,119,010 | -0.25(-0.71%) |
Sep 28, 2006 | 35.41 | 35.56 | 35.21 | 35.25 | 1,462,775 | -0.13(-0.37%) |
Sep 27, 2006 | 35.09 | 35.55 | 35.09 | 35.38 | 2,177,378 | +0.30(+0.84%) |
Sep 26, 2006 | 34.81 | 35.10 | 34.73 | 35.08 | 3,074,774 | +0.18(+0.50%) |
Sep 25, 2006 | 35.04 | 35.14 | 34.67 | 34.91 | 2,523,255 | -0.18(-0.53%) |
Sep 22, 2006 | 35.34 | 35.38 | 35.08 | 35.09 | 1,177,541 | -0.19(-0.55%) |
Sep 21, 2006 | 35.55 | 35.60 | 35.28 | 35.28 | 1,755,157 | -0.10(-0.29%) |
Sep 20, 2006 | 35.72 | 35.84 | 35.29 | 35.39 | 1,409,389 | -0.33(-0.93%) |
Sep 19, 2006 | 36.01 | 36.03 | 35.62 | 35.72 | 2,304,944 | -0.10(-0.28%) |
Sep 18, 2006 | 35.69 | 36.01 | 35.58 | 35.82 | 2,195,354 | +0.35(+0.99%) |
Sep 15, 2006 | 35.69 | 35.70 | 35.31 | 35.47 | 6,503,331 | -0.04(-0.10%) |
Sep 14, 2006 | 35.79 | 35.97 | 35.42 | 35.51 | 1,992,961 | -0.28(-0.77%) |
Sep 13, 2006 | 35.18 | 35.92 | 35.17 | 35.78 | 2,140,452 | +0.42(+1.18%) |
Sep 12, 2006 | 35.46 | 35.55 | 35.36 | 35.37 | 2,298,663 | -0.09(-0.26%) |
Sep 11, 2006 | 35.19 | 35.59 | 35.15 | 35.46 | 2,701,392 | +0.32(+0.92%) |
Sep 08, 2006 | 35.30 | 35.35 | 35.03 | 35.14 | 1,874,384 | -0.07(-0.21%) |
Sep 07, 2006 | 35.26 | 35.44 | 35.21 | 35.21 | 1,568,033 | -0.05(-0.13%) |
Sep 06, 2006 | 35.48 | 35.49 | 35.14 | 35.26 | 1,209,269 | -0.41(-1.14%) |
Sep 05, 2006 | 35.60 | 35.78 | 35.41 | 35.66 | 858,736 | +0.02(+0.05%) |
Sep 01, 2006 | 35.67 | 35.85 | 35.56 | 35.65 | 776,544 | +0.11(+0.31%) |
Aug 31, 2006 | 35.54 | 35.61 | 35.20 | 35.53 | 1,955,168 | +0.03(+0.08%) |
Aug 30, 2006 | 35.80 | 35.90 | 35.42 | 35.51 | 1,382,316 | -0.18(-0.49%) |
Aug 29, 2006 | 35.37 | 35.70 | 35.24 | 35.68 | 3,318,859 | +0.39(+1.10%) |
Aug 28, 2006 | 35.01 | 35.33 | 34.92 | 35.29 | 1,824,787 | +0.30(+0.84%) |
Aug 25, 2006 | 34.83 | 35.09 | 34.76 | 35.00 | 1,167,794 | +0.25(+0.72%) |
Aug 24, 2006 | 34.86 | 34.91 | 34.56 | 34.75 | 739,509 | -0.04(-0.11%) |
Aug 23, 2006 | 34.80 | 34.86 | 34.61 | 34.79 | 1,142,022 | +0.06(+0.19%) |
Aug 22, 2006 | 34.81 | 34.88 | 34.66 | 34.72 | 1,499,377 | -0.07(-0.21%) |
Aug 21, 2006 | 34.35 | 34.84 | 34.35 | 34.80 | 1,066,869 | +0.31(+0.91%) |
Aug 18, 2006 | 34.28 | 34.54 | 34.20 | 34.48 | 816,503 | +0.38(+1.11%) |
Aug 17, 2006 | 34.00 | 34.17 | 33.94 | 34.10 | 1,228,545 | +0.10(+0.30%) |
Aug 16, 2006 | 34.11 | 34.17 | 33.87 | 34.00 | 1,238,074 | -0.11(-0.32%) |
Aug 15, 2006 | 33.84 | 34.23 | 33.84 | 34.11 | 1,403,433 | +0.53(+1.57%) |
Aug 14, 2006 | 34.08 | 34.12 | 33.59 | 33.59 | 1,183,280 | -0.26(-0.76%) |
Aug 11, 2006 | 33.98 | 34.04 | 33.71 | 33.84 | 579,024 | -0.20(-0.60%) |
Aug 10, 2006 | 33.98 | 34.11 | 33.74 | 34.05 | 973,415 | +0.00(+0.00%) |
Aug 09, 2006 | 34.07 | 34.39 | 34.04 | 34.05 | 1,669,500 | +0.03(+0.08%) |
Aug 08, 2006 | 34.39 | 34.49 | 33.98 | 34.02 | 1,233,201 | -0.16(-0.46%) |
Aug 07, 2006 | 33.97 | 34.25 | 33.75 | 34.18 | 1,207,428 | +0.20(+0.60%) |
Aug 04, 2006 | 34.26 | 34.53 | 33.72 | 33.97 | 817,478 | +0.04(+0.11%) |
Aug 03, 2006 | 34.28 | 34.29 | 33.82 | 33.94 | 2,011,695 | -0.34(-1.00%) |
Aug 02, 2006 | 34.91 | 35.01 | 33.98 | 34.28 | 2,267,800 | -0.40(-1.14%) |
Aug 01, 2006 | 34.52 | 34.80 | 33.91 | 34.68 | 2,294,331 | +0.45(+1.32%) |
Jul 31, 2006 | 33.49 | 34.56 | 33.49 | 34.22 | 3,943,040 | +0.77(+2.29%) |
Jul 28, 2006 | 33.57 | 33.79 | 33.27 | 33.46 | 1,587,200 | +0.02(+0.06%) |
Jul 27, 2006 | 33.89 | 33.92 | 33.24 | 33.44 | 2,062,700 | -0.09(-0.28%) |
Jul 26, 2006 | 33.11 | 33.60 | 32.99 | 33.53 | 1,362,174 | +0.44(+1.34%) |
Jul 25, 2006 | 32.83 | 33.15 | 32.67 | 33.09 | 849,856 | +0.26(+0.79%) |
Jul 24, 2006 | 32.37 | 32.99 | 32.37 | 32.83 | 814,446 | +0.47(+1.46%) |
Jul 21, 2006 | 32.55 | 32.63 | 32.18 | 32.36 | 1,693,974 | -0.01(-0.03%) |
Jul 20, 2006 | 32.57 | 32.76 | 32.34 | 32.37 | 858,086 | -0.23(-0.71%) |
Jul 19, 2006 | 32.41 | 32.64 | 32.23 | 32.60 | 1,113,325 | +0.41(+1.26%) |
Jul 18, 2006 | 32.12 | 32.49 | 31.74 | 32.19 | 1,306,297 | +0.01(+0.03%) |
Jul 17, 2006 | 32.70 | 32.70 | 32.07 | 32.18 | 1,383,724 | -0.56(-1.72%) |
Jul 14, 2006 | 32.70 | 32.93 | 32.34 | 32.75 | 1,039,796 | +0.05(+0.14%) |
Jul 13, 2006 | 33.41 | 33.55 | 32.64 | 32.70 | 1,252,910 | -0.70(-2.10%) |
Jul 12, 2006 | 33.39 | 33.51 | 33.15 | 33.40 | 2,181,710 | +0.05(+0.14%) |
Jul 11, 2006 | 33.06 | 33.43 | 32.83 | 33.35 | 1,373,328 | +0.30(+0.89%) |
Jul 10, 2006 | 32.90 | 33.15 | 32.87 | 33.06 | 827,007 | +0.17(+0.51%) |
Jul 07, 2006 | 32.87 | 33.35 | 32.87 | 32.89 | 1,931,236 | -0.36(-1.08%) |
Jul 06, 2006 | 32.78 | 34.17 | 32.63 | 33.25 | 2,726,190 | +0.47(+1.44%) |
Jul 05, 2006 | 33.01 | 33.01 | 32.51 | 32.78 | 1,166,495 | -0.34(-1.03%) |
Jul 03, 2006 | 33.15 | 33.39 | 32.99 | 33.12 | 690,021 | +0.39(+1.18%) |
Jun 30, 2006 | 32.78 | 32.86 | 32.64 | 32.74 | 1,539,336 | +0.14(+0.42%) |
Jun 29, 2006 | 31.92 | 32.63 | 31.80 | 32.60 | 1,786,778 | +0.97(+3.07%) |
Jun 28, 2006 | 31.55 | 31.76 | 31.48 | 31.63 | 1,689,534 | +0.09(+0.29%) |
Jun 27, 2006 | 31.86 | 31.95 | 31.53 | 31.54 | 1,103,362 | -0.29(-0.90%) |
Jun 26, 2006 | 31.76 | 31.99 | 31.52 | 31.82 | 814,554 | +0.12(+0.38%) |
Jun 23, 2006 | 31.61 | 31.88 | 31.61 | 31.70 | 2,021,983 | +0.00(+0.00%) |
Jun 22, 2006 | 31.57 | 31.77 | 31.42 | 31.70 | 2,574,693 | +0.15(+0.47%) |
Jun 21, 2006 | 31.40 | 31.79 | 31.40 | 31.55 | 2,509,936 | +0.18(+0.59%) |
Jun 20, 2006 | 31.45 | 31.63 | 31.30 | 31.37 | 2,450,810 | +0.09(+0.30%) |
Jun 19, 2006 | 31.49 | 31.55 | 30.94 | 31.28 | 2,230,873 | -0.15(-0.47%) |
Jun 16, 2006 | 31.38 | 31.55 | 31.09 | 31.43 | 2,295,414 | -0.30(-0.96%) |
Jun 15, 2006 | 30.95 | 31.88 | 30.66 | 31.73 | 2,041,800 | +1.01(+3.28%) |
Jun 14, 2006 | 30.52 | 30.89 | 30.33 | 30.72 | 2,928,258 | +0.03(+0.09%) |
Jun 13, 2006 | 31.30 | 31.45 | 30.61 | 30.70 | 3,277,817 | -0.59(-1.89%) |
Jun 12, 2006 | 31.76 | 31.80 | 31.17 | 31.29 | 2,631,328 | -0.46(-1.45%) |
Jun 09, 2006 | 31.83 | 32.05 | 31.55 | 31.75 | 1,740,213 | -0.08(-0.26%) |
Jun 08, 2006 | 31.58 | 31.85 | 30.96 | 31.83 | 2,939,196 | +0.33(+1.06%) |
Jun 07, 2006 | 32.52 | 32.52 | 31.44 | 31.50 | 2,038,768 | -0.17(-0.52%) |
Jun 06, 2006 | 31.74 | 32.41 | 31.31 | 31.67 | 2,052,196 | -0.07(-0.23%) |
Jun 05, 2006 | 32.29 | 32.34 | 31.67 | 31.74 | 1,970,112 | -0.55(-1.72%) |
Jun 02, 2006 | 31.67 | 32.32 | 31.60 | 32.29 | 2,426,336 | +0.61(+1.92%) |
Jun 01, 2006 | 31.58 | 32.13 | 31.30 | 31.68 | 4,323,353 | +0.30(+0.97%) |
May 31, 2006 | 31.35 | 31.44 | 31.19 | 31.38 | 4,505,063 | +0.30(+0.95%) |
May 30, 2006 | 31.03 | 31.47 | 31.02 | 31.08 | 2,308,517 | -0.13(-0.41%) |
May 26, 2006 | 31.12 | 31.30 | 30.84 | 31.21 | 1,644,377 | +0.15(+0.48%) |
May 25, 2006 | 31.07 | 31.21 | 30.48 | 31.06 | 3,924,089 | -0.75(-2.35%) |
May 24, 2006 | 31.71 | 32.06 | 31.37 | 31.81 | 2,087,931 | +0.01(+0.03%) |
May 23, 2006 | 32.32 | 32.63 | 31.75 | 31.80 | 2,604,364 | -0.42(-1.32%) |
May 22, 2006 | 32.18 | 32.46 | 31.79 | 32.23 | 2,604,039 | +0.05(+0.14%) |
May 19, 2006 | 32.09 | 32.36 | 31.75 | 32.18 | 2,600,899 | +0.31(+0.98%) |
May 18, 2006 | 32.32 | 32.46 | 31.79 | 31.87 | 2,179,761 | -0.45(-1.40%) |
May 17, 2006 | 32.88 | 33.05 | 32.22 | 32.32 | 2,023,066 | -0.79(-2.40%) |
May 16, 2006 | 33.24 | 33.31 | 32.89 | 33.11 | 1,519,627 | -0.06(-0.17%) |
May 15, 2006 | 32.70 | 33.17 | 32.60 | 33.17 | 1,742,487 | +0.38(+1.15%) |
May 12, 2006 | 33.41 | 33.41 | 32.71 | 32.79 | 1,844,496 | -0.53(-1.58%) |
May 11, 2006 | 33.98 | 34.07 | 33.18 | 33.32 | 1,935,243 | -0.48(-1.42%) |
May 10, 2006 | 33.69 | 33.89 | 33.60 | 33.80 | 1,389,572 | +0.06(+0.19%) |
May 09, 2006 | 33.88 | 33.99 | 33.60 | 33.73 | 1,118,090 | -0.19(-0.57%) |
May 08, 2006 | 34.00 | 34.03 | 33.62 | 33.93 | 4,743,409 | -0.05(-0.15%) |
May 05, 2006 | 33.83 | 34.00 | 33.71 | 33.98 | 4,238,563 | +0.20(+0.60%) |
May 04, 2006 | 33.84 | 33.93 | 33.54 | 33.77 | 6,025,016 | +0.01(+0.03%) |
May 03, 2006 | 33.81 | 33.89 | 33.35 | 33.76 | 7,202,340 | +0.14(+0.43%) |
May 02, 2006 | 32.53 | 33.73 | 32.53 | 33.62 | 7,682,821 | +1.09(+3.36%) |
May 01, 2006 | 32.87 | 32.99 | 32.52 | 32.53 | 6,660,459 | -0.15(-0.45%) |
Apr 28, 2006 | 32.43 | 32.75 | 32.37 | 32.67 | 4,745,358 | +0.24(+0.75%) |
Apr 27, 2006 | 31.95 | 32.57 | 31.90 | 32.43 | 7,738,374 | +0.49(+1.52%) |
Apr 26, 2006 | 31.78 | 32.21 | 31.78 | 31.95 | 3,840,923 | +0.18(+0.55%) |
Apr 25, 2006 | 32.09 | 32.21 | 31.63 | 31.77 | 4,887,650 | -0.30(-0.92%) |
Apr 24, 2006 | 32.20 | 32.20 | 31.75 | 32.07 | 4,604,040 | -0.01(-0.04%) |
Apr 21, 2006 | 32.14 | 32.22 | 31.84 | 32.08 | 4,100,168 | +0.15(+0.46%) |
Apr 20, 2006 | 31.82 | 32.12 | 31.52 | 31.93 | 4,874,006 | -0.05(-0.14%) |
Apr 19, 2006 | 31.51 | 31.98 | 31.48 | 31.98 | 5,025,070 | +0.51(+1.61%) |
Apr 18, 2006 | 31.08 | 31.55 | 31.00 | 31.47 | 3,659,646 | +0.39(+1.26%) |
Apr 17, 2006 | 30.77 | 31.10 | 30.76 | 31.08 | 3,791,218 | +0.38(+1.25%) |
Apr 13, 2006 | 30.89 | 30.89 | 30.60 | 30.69 | 4,441,281 | -0.20(-0.65%) |
Apr 12, 2006 | 31.07 | 31.69 | 30.85 | 30.89 | 7,340,735 | +0.19(+0.63%) |
Apr 11, 2006 | 31.14 | 31.24 | 30.58 | 30.70 | 4,943,203 | -0.37(-1.19%) |
Apr 10, 2006 | 30.93 | 31.21 | 30.93 | 31.07 | 4,612,811 | +0.29(+0.95%) |
Apr 07, 2006 | 31.41 | 31.46 | 30.76 | 30.78 | 5,142,997 | -0.58(-1.84%) |
Apr 06, 2006 | 31.73 | 31.75 | 31.34 | 31.35 | 4,605,989 | -0.35(-1.10%) |
Apr 05, 2006 | 31.48 | 31.78 | 31.48 | 31.70 | 4,971,467 | +0.22(+0.69%) |
Apr 04, 2006 | 31.35 | 31.55 | 30.98 | 31.48 | 5,951,921 | +0.08(+0.26%) |
Apr 03, 2006 | 31.34 | 32.05 | 31.31 | 31.40 | 11,547,136 | +0.25(+0.79%) |
Mar 31, 2006 | 31.50 | 31.52 | 31.04 | 31.15 | 6,946,994 | -0.38(-1.21%) |
Mar 30, 2006 | 31.59 | 31.75 | 31.38 | 31.53 | 3,741,513 | -0.10(-0.33%) |
Mar 29, 2006 | 31.23 | 31.67 | 31.23 | 31.64 | 5,463,643 | +0.46(+1.46%) |
Mar 28, 2006 | 31.09 | 31.32 | 30.87 | 31.18 | 7,522,011 | +0.19(+0.62%) |
Mar 27, 2006 | 31.02 | 31.05 | 30.77 | 30.99 | 3,316,585 | +0.03(+0.09%) |
Mar 24, 2006 | 30.78 | 31.15 | 30.78 | 30.96 | 5,316,477 | +0.21(+0.67%) |
Mar 23, 2006 | 30.70 | 30.90 | 30.66 | 30.76 | 7,500,570 | +0.02(+0.06%) |
Mar 22, 2006 | 30.31 | 30.81 | 30.31 | 30.74 | 5,887,597 | +0.15(+0.48%) |
Mar 21, 2006 | 30.60 | 30.94 | 30.36 | 30.59 | 6,827,117 | +0.13(+0.42%) |
Mar 20, 2006 | 30.80 | 30.86 | 30.40 | 30.46 | 9,427,367 | -0.34(-1.09%) |
Mar 17, 2006 | 30.98 | 30.98 | 30.51 | 30.80 | 9,312,363 | +0.03(+0.09%) |
Mar 16, 2006 | 30.52 | 30.84 | 30.44 | 30.77 | 6,129,299 | +0.32(+1.06%) |
Mar 15, 2006 | 30.27 | 30.51 | 30.02 | 30.45 | 6,305,703 | +0.18(+0.59%) |
Mar 14, 2006 | 29.67 | 30.35 | 29.62 | 30.27 | 7,946,940 | +0.65(+2.19%) |
Mar 13, 2006 | 29.25 | 29.78 | 29.21 | 29.62 | 10,785,968 | +0.36(+1.24%) |
Mar 10, 2006 | 29.14 | 29.40 | 29.12 | 29.25 | 6,780,336 | +0.12(+0.40%) |
Mar 09, 2006 | 29.00 | 29.27 | 29.00 | 29.14 | 7,560,021 | +0.17(+0.58%) |
Mar 08, 2006 | 28.68 | 29.05 | 28.55 | 28.97 | 8,909,851 | +0.33(+1.14%) |
Mar 07, 2006 | 28.76 | 28.88 | 28.55 | 28.64 | 11,582,222 | -0.26(-0.89%) |
Mar 06, 2006 | 29.10 | 29.10 | 28.82 | 28.90 | 5,041,638 | -0.22(-0.74%) |
Mar 03, 2006 | 29.12 | 29.25 | 29.05 | 29.12 | 9,411,773 | -0.01(-0.03%) |
Mar 02, 2006 | 28.93 | 29.16 | 28.87 | 29.13 | 11,872,654 | +0.19(+0.67%) |
Mar 01, 2006 | 28.57 | 29.00 | 28.57 | 28.93 | 12,796,581 | +0.53(+1.88%) |
Feb 28, 2006 | 28.47 | 28.49 | 28.09 | 28.40 | 11,232,338 | -0.08(-0.28%) |
Feb 27, 2006 | 28.72 | 28.80 | 28.38 | 28.48 | 22,166,446 | -0.26(-0.89%) |
Feb 24, 2006 | 29.27 | 29.27 | 28.72 | 28.73 | 17,435,708 | -0.60(-2.05%) |
Feb 23, 2006 | 29.17 | 29.46 | 29.04 | 29.33 | 5,401,268 | +0.15(+0.53%) |
Feb 22, 2006 | 29.29 | 29.36 | 29.15 | 29.18 | 8,673,022 | -0.03(-0.12%) |
Feb 21, 2006 | 29.37 | 29.50 | 29.15 | 29.21 | 7,487,900 | -0.16(-0.54%) |
Feb 17, 2006 | 29.46 | 29.58 | 29.30 | 29.37 | 6,235,531 | -0.18(-0.59%) |
Feb 16, 2006 | 28.78 | 29.58 | 28.78 | 29.55 | 6,445,071 | +0.29(+1.00%) |
Feb 15, 2006 | 29.52 | 29.58 | 29.00 | 29.26 | 7,972,279 | -0.33(-1.11%) |
Feb 14, 2006 | 29.53 | 29.70 | 29.34 | 29.59 | 5,996,752 | +0.12(+0.42%) |
Feb 13, 2006 | 29.52 | 29.54 | 29.26 | 29.46 | 5,911,962 | -0.04(-0.14%) |
Feb 10, 2006 | 29.16 | 29.66 | 29.16 | 29.50 | 6,936,273 | +0.34(+1.18%) |
Feb 09, 2006 | 29.45 | 29.56 | 29.16 | 29.16 | 6,785,209 | -0.30(-1.03%) |
Feb 08, 2006 | 29.24 | 29.56 | 29.20 | 29.46 | 5,718,015 | +0.10(+0.32%) |
Feb 07, 2006 | 29.81 | 29.82 | 29.36 | 29.37 | 6,488,929 | -0.45(-1.52%) |
Feb 06, 2006 | 29.90 | 30.09 | 29.71 | 29.82 | 4,621,583 | -0.20(-0.67%) |
Feb 03, 2006 | 29.92 | 30.17 | 29.86 | 30.02 | 4,467,595 | -0.13(-0.44%) |
Feb 02, 2006 | 30.29 | 30.31 | 30.02 | 30.15 | 3,377,985 | -0.14(-0.45%) |