Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.54 | 40.93 | 40.43 | 40.74 | 2,564,258 | +0.22(+0.55%) |
Jan 30, 2007 | 40.12 | 40.57 | 39.72 | 40.52 | 3,092,474 | +0.41(+1.02%) |
Jan 29, 2007 | 40.01 | 40.28 | 39.94 | 40.11 | 4,267,801 | +0.04(+0.10%) |
Jan 26, 2007 | 40.24 | 40.30 | 40.00 | 40.07 | 3,412,367 | -0.29(-0.71%) |
Jan 25, 2007 | 40.74 | 40.76 | 40.32 | 40.36 | 3,840,255 | -0.43(-1.05%) |
Jan 24, 2007 | 40.80 | 41.07 | 40.66 | 40.78 | 1,847,308 | -0.12(-0.30%) |
Jan 23, 2007 | 40.46 | 41.08 | 40.46 | 40.91 | 2,997,255 | +0.37(+0.91%) |
Jan 22, 2007 | 40.73 | 40.74 | 39.97 | 40.54 | 3,467,386 | +0.08(+0.20%) |
Jan 19, 2007 | 40.68 | 40.73 | 40.37 | 40.45 | 2,304,153 | -0.14(-0.33%) |
Jan 18, 2007 | 41.04 | 41.04 | 40.44 | 40.59 | 2,397,327 | -0.05(-0.12%) |
Jan 17, 2007 | 40.33 | 40.73 | 40.29 | 40.64 | 2,238,232 | +0.35(+0.86%) |
Jan 16, 2007 | 40.63 | 40.84 | 40.19 | 40.29 | 4,485,322 | -0.22(-0.55%) |
Jan 12, 2007 | 40.48 | 40.71 | 40.44 | 40.51 | 2,320,846 | -0.07(-0.17%) |
Jan 11, 2007 | 40.66 | 40.79 | 40.52 | 40.58 | 2,078,456 | -0.10(-0.25%) |
Jan 10, 2007 | 40.38 | 40.71 | 40.27 | 40.68 | 2,288,652 | +0.18(+0.43%) |
Jan 09, 2007 | 40.46 | 40.74 | 40.23 | 40.51 | 3,747,932 | +0.10(+0.25%) |
Jan 08, 2007 | 40.12 | 40.45 | 39.92 | 40.41 | 3,022,124 | +0.23(+0.57%) |
Jan 05, 2007 | 40.32 | 40.33 | 40.03 | 40.18 | 3,273,713 | -0.16(-0.39%) |
Jan 04, 2007 | 40.19 | 40.39 | 39.86 | 40.34 | 3,236,579 | +0.21(+0.53%) |
Jan 03, 2007 | 39.87 | 40.34 | 39.80 | 40.13 | 3,257,531 | +0.23(+0.59%) |
Dec 29, 2006 | 39.94 | 40.18 | 39.83 | 39.89 | 1,456,384 | -0.11(-0.26%) |
Dec 28, 2006 | 39.82 | 40.13 | 39.82 | 40.00 | 1,079,086 | +0.06(+0.16%) |
Dec 27, 2006 | 39.82 | 40.06 | 39.82 | 39.93 | 1,476,994 | +0.23(+0.58%) |
Dec 26, 2006 | 39.70 | 39.89 | 39.63 | 39.70 | 1,289,964 | -0.08(-0.19%) |
Dec 22, 2006 | 39.72 | 39.83 | 39.40 | 39.78 | 2,515,882 | -0.01(-0.01%) |
Dec 21, 2006 | 39.63 | 40.26 | 39.42 | 39.79 | 3,962,727 | +0.21(+0.53%) |
Dec 20, 2006 | 39.48 | 39.63 | 39.33 | 39.57 | 1,741,699 | -0.04(-0.10%) |
Dec 19, 2006 | 39.26 | 39.65 | 39.16 | 39.62 | 2,113,204 | +0.36(+0.91%) |
Dec 18, 2006 | 39.52 | 39.54 | 39.20 | 39.26 | 1,606,280 | -0.21(-0.54%) |
Dec 15, 2006 | 39.13 | 39.49 | 39.08 | 39.47 | 3,200,638 | +0.39(+0.99%) |
Dec 14, 2006 | 38.95 | 39.20 | 38.78 | 39.08 | 2,021,222 | +0.21(+0.54%) |
Dec 13, 2006 | 38.88 | 39.63 | 38.69 | 38.87 | 2,000,441 | +0.00(+0.00%) |
Dec 12, 2006 | 38.95 | 39.06 | 38.69 | 38.87 | 2,427,477 | -0.07(-0.18%) |
Dec 11, 2006 | 38.95 | 39.12 | 38.85 | 38.94 | 2,003,337 | +0.04(+0.09%) |
Dec 08, 2006 | 39.27 | 39.32 | 38.87 | 38.91 | 2,576,692 | -0.35(-0.88%) |
Dec 07, 2006 | 39.51 | 39.68 | 39.16 | 39.25 | 1,779,684 | -0.30(-0.76%) |
Dec 06, 2006 | 39.39 | 39.59 | 39.27 | 39.55 | 2,424,411 | -0.28(-0.69%) |
Dec 05, 2006 | 39.53 | 39.92 | 39.43 | 39.83 | 2,736,980 | +0.39(+1.00%) |
Dec 04, 2006 | 38.83 | 39.56 | 38.83 | 39.43 | 2,999,810 | +0.49(+1.25%) |
Dec 01, 2006 | 38.98 | 39.17 | 38.69 | 38.95 | 1,879,842 | -0.08(-0.20%) |
Nov 30, 2006 | 38.97 | 39.19 | 38.79 | 39.02 | 2,326,296 | +0.10(+0.26%) |
Nov 29, 2006 | 38.81 | 39.02 | 38.63 | 38.92 | 1,827,889 | +0.11(+0.29%) |
Nov 28, 2006 | 38.61 | 38.89 | 38.37 | 38.81 | 2,777,179 | +0.21(+0.53%) |
Nov 27, 2006 | 38.80 | 38.91 | 38.50 | 38.61 | 1,764,354 | -0.31(-0.80%) |
Nov 24, 2006 | 38.58 | 39.04 | 38.58 | 38.92 | 2,042,855 | -0.03(-0.08%) |
Nov 22, 2006 | 38.69 | 39.01 | 38.68 | 38.95 | 1,488,748 | +0.13(+0.33%) |
Nov 21, 2006 | 38.81 | 38.96 | 38.79 | 38.82 | 2,021,563 | -0.11(-0.29%) |
Nov 20, 2006 | 38.89 | 39.12 | 38.76 | 38.93 | 2,295,465 | -0.12(-0.32%) |
Nov 17, 2006 | 38.87 | 39.09 | 38.78 | 39.05 | 3,215,457 | +0.13(+0.33%) |
Nov 16, 2006 | 38.88 | 38.99 | 38.81 | 38.92 | 3,093,325 | +0.09(+0.24%) |
Nov 15, 2006 | 38.84 | 38.98 | 38.80 | 38.83 | 2,736,298 | +0.02(+0.05%) |
Nov 14, 2006 | 38.92 | 38.96 | 38.73 | 38.81 | 3,081,231 | -0.07(-0.18%) |
Nov 13, 2006 | 38.69 | 38.92 | 38.68 | 38.88 | 3,282,059 | +0.14(+0.36%) |
Nov 10, 2006 | 38.83 | 38.83 | 38.66 | 38.74 | 2,042,514 | +0.01(+0.03%) |
Nov 09, 2006 | 38.66 | 39.03 | 38.64 | 38.73 | 3,378,981 | -0.07(-0.18%) |
Nov 08, 2006 | 38.60 | 38.92 | 38.60 | 38.80 | 3,146,300 | +0.06(+0.15%) |
Nov 07, 2006 | 38.86 | 39.16 | 38.72 | 38.74 | 2,579,077 | -0.09(-0.24%) |
Nov 06, 2006 | 38.72 | 38.92 | 38.64 | 38.83 | 2,090,209 | +0.14(+0.36%) |
Nov 03, 2006 | 38.61 | 38.90 | 38.57 | 38.69 | 2,781,608 | +0.04(+0.09%) |
Nov 02, 2006 | 38.74 | 38.74 | 38.41 | 38.66 | 3,392,778 | -0.06(-0.17%) |
Nov 01, 2006 | 38.91 | 39.01 | 38.72 | 38.72 | 2,271,788 | -0.33(-0.84%) |
Oct 31, 2006 | 38.76 | 39.12 | 38.63 | 39.05 | 2,773,432 | +0.20(+0.51%) |
Oct 30, 2006 | 38.66 | 38.98 | 38.66 | 38.85 | 1,751,238 | -0.04(-0.11%) |
Oct 27, 2006 | 38.50 | 39.04 | 38.42 | 38.89 | 3,476,073 | +0.16(+0.42%) |
Oct 26, 2006 | 38.37 | 39.00 | 38.26 | 38.73 | 3,236,749 | +0.20(+0.52%) |
Oct 25, 2006 | 38.22 | 38.70 | 38.19 | 38.53 | 3,395,163 | +0.18(+0.46%) |
Oct 24, 2006 | 38.92 | 38.98 | 38.19 | 38.35 | 5,114,548 | -1.09(-2.77%) |
Oct 23, 2006 | 38.89 | 39.51 | 38.68 | 39.45 | 4,946,425 | -0.13(-0.34%) |
Oct 20, 2006 | 39.36 | 39.73 | 38.92 | 39.58 | 3,413,560 | +0.19(+0.49%) |
Oct 19, 2006 | 39.30 | 39.42 | 39.01 | 39.39 | 2,152,041 | +0.04(+0.10%) |
Oct 18, 2006 | 38.79 | 39.38 | 38.73 | 39.35 | 2,342,478 | +0.58(+1.50%) |
Oct 17, 2006 | 38.78 | 38.93 | 38.67 | 38.76 | 1,462,175 | -0.06(-0.15%) |
Oct 16, 2006 | 38.79 | 39.01 | 38.60 | 38.82 | 2,164,987 | -0.10(-0.26%) |
Oct 13, 2006 | 38.92 | 38.95 | 38.66 | 38.92 | 2,096,682 | +0.07(+0.18%) |
Oct 12, 2006 | 38.78 | 38.88 | 38.59 | 38.85 | 2,414,361 | +0.12(+0.30%) |
Oct 11, 2006 | 38.75 | 38.77 | 38.60 | 38.73 | 1,301,717 | -0.11(-0.29%) |
Oct 10, 2006 | 38.83 | 38.86 | 38.49 | 38.85 | 1,424,020 | -0.04(-0.11%) |
Oct 09, 2006 | 38.68 | 38.91 | 38.55 | 38.89 | 920,843 | +0.08(+0.21%) |
Oct 06, 2006 | 38.75 | 38.95 | 38.57 | 38.81 | 1,831,807 | -0.07(-0.18%) |
Oct 05, 2006 | 38.75 | 39.04 | 38.66 | 38.88 | 2,004,018 | +0.01(+0.02%) |
Oct 04, 2006 | 38.31 | 38.87 | 38.21 | 38.87 | 3,008,327 | +0.48(+1.24%) |
Oct 03, 2006 | 38.35 | 38.59 | 38.30 | 38.39 | 3,951,485 | +0.08(+0.21%) |
Oct 02, 2006 | 38.32 | 38.35 | 38.16 | 38.31 | 1,800,976 | -0.06(-0.15%) |
Sep 29, 2006 | 38.24 | 38.37 | 38.24 | 38.37 | 2,801,538 | +0.09(+0.25%) |
Sep 28, 2006 | 37.94 | 38.35 | 37.94 | 38.28 | 3,941,265 | +0.15(+0.38%) |
Sep 27, 2006 | 38.33 | 38.37 | 38.13 | 38.13 | 2,707,171 | -0.20(-0.52%) |
Sep 26, 2006 | 38.16 | 38.37 | 38.14 | 38.33 | 2,734,425 | +0.09(+0.23%) |
Sep 25, 2006 | 38.22 | 38.39 | 38.19 | 38.24 | 3,316,467 | +0.14(+0.35%) |
Sep 22, 2006 | 37.97 | 38.21 | 37.97 | 38.11 | 2,344,693 | +0.00(+0.00%) |
Sep 21, 2006 | 38.13 | 38.36 | 37.89 | 38.11 | 2,076,582 | -0.09(-0.23%) |
Sep 20, 2006 | 38.39 | 38.45 | 38.13 | 38.19 | 1,847,989 | -0.25(-0.66%) |
Sep 19, 2006 | 37.92 | 38.47 | 37.87 | 38.45 | 3,077,995 | +0.43(+1.13%) |
Sep 18, 2006 | 38.25 | 38.32 | 37.80 | 38.02 | 1,963,478 | -0.32(-0.84%) |
Sep 15, 2006 | 37.96 | 38.44 | 37.87 | 38.34 | 3,742,651 | +0.29(+0.77%) |
Sep 14, 2006 | 38.07 | 38.19 | 37.91 | 38.05 | 4,188,424 | -0.05(-0.14%) |
Sep 13, 2006 | 38.50 | 38.54 | 37.95 | 38.10 | 2,707,852 | -0.40(-1.04%) |
Sep 12, 2006 | 38.19 | 38.61 | 38.00 | 38.50 | 2,786,548 | +0.23(+0.61%) |
Sep 11, 2006 | 37.75 | 38.27 | 37.75 | 38.27 | 3,932,407 | +0.69(+1.84%) |
Sep 08, 2006 | 37.57 | 37.67 | 37.50 | 37.57 | 1,932,476 | +0.01(+0.03%) |
Sep 07, 2006 | 37.49 | 37.64 | 37.40 | 37.56 | 2,318,291 | +0.10(+0.27%) |
Sep 06, 2006 | 37.19 | 37.49 | 37.16 | 37.46 | 2,420,834 | -0.23(-0.62%) |
Sep 05, 2006 | 37.57 | 37.81 | 37.54 | 37.70 | 2,734,254 | -0.04(-0.11%) |
Sep 01, 2006 | 37.22 | 37.79 | 37.22 | 37.74 | 2,410,954 | +0.46(+1.23%) |
Aug 31, 2006 | 37.21 | 37.37 | 36.63 | 37.28 | 2,499,870 | +0.51(+1.39%) |
Aug 30, 2006 | 37.14 | 37.37 | 36.76 | 36.77 | 3,063,346 | -0.32(-0.85%) |
Aug 29, 2006 | 36.50 | 37.16 | 36.37 | 37.09 | 3,117,002 | +0.58(+1.59%) |
Aug 28, 2006 | 36.10 | 36.62 | 36.10 | 36.50 | 1,706,269 | +0.29(+0.79%) |
Aug 25, 2006 | 36.40 | 36.65 | 36.21 | 36.22 | 2,075,219 | -0.39(-1.06%) |
Aug 24, 2006 | 36.25 | 36.66 | 36.25 | 36.60 | 1,925,152 | +0.38(+1.04%) |
Aug 23, 2006 | 35.99 | 36.33 | 35.98 | 36.23 | 1,445,652 | +0.16(+0.44%) |
Aug 22, 2006 | 36.34 | 36.50 | 36.00 | 36.07 | 2,727,441 | -0.33(-0.90%) |
Aug 21, 2006 | 36.35 | 36.56 | 36.25 | 36.40 | 1,979,319 | +0.12(+0.34%) |
Aug 18, 2006 | 35.98 | 36.28 | 35.88 | 36.28 | 1,614,627 | +0.34(+0.95%) |
Aug 17, 2006 | 36.11 | 36.25 | 35.93 | 35.93 | 1,865,534 | -0.23(-0.63%) |
Aug 16, 2006 | 36.02 | 36.20 | 35.88 | 36.16 | 1,858,550 | +0.29(+0.80%) |
Aug 15, 2006 | 35.96 | 36.23 | 35.86 | 35.88 | 2,390,514 | +0.01(+0.03%) |
Aug 14, 2006 | 36.05 | 36.18 | 35.85 | 35.86 | 1,606,280 | -0.04(-0.11%) |
Aug 11, 2006 | 36.25 | 36.35 | 35.79 | 35.91 | 1,956,494 | -0.49(-1.36%) |
Aug 10, 2006 | 35.78 | 36.44 | 35.78 | 36.40 | 2,080,329 | +0.56(+1.57%) |
Aug 09, 2006 | 36.09 | 36.29 | 35.78 | 35.83 | 1,702,862 | -0.16(-0.46%) |
Aug 08, 2006 | 36.09 | 36.22 | 35.96 | 36.00 | 1,779,854 | +0.06(+0.16%) |
Aug 07, 2006 | 35.81 | 35.96 | 35.64 | 35.94 | 1,629,617 | +0.14(+0.38%) |
Aug 04, 2006 | 35.82 | 35.96 | 35.59 | 35.81 | 1,740,336 | +0.01(+0.02%) |
Aug 03, 2006 | 35.50 | 35.92 | 35.43 | 35.80 | 1,679,015 | +0.29(+0.83%) |
Aug 02, 2006 | 35.76 | 35.93 | 35.45 | 35.51 | 2,492,375 | -0.26(-0.72%) |
Aug 01, 2006 | 35.60 | 35.84 | 35.56 | 35.76 | 2,380,123 | -0.08(-0.21%) |
Jul 31, 2006 | 35.66 | 35.90 | 35.62 | 35.84 | 2,456,264 | +0.06(+0.18%) |
Jul 28, 2006 | 35.55 | 36.07 | 35.49 | 35.78 | 1,948,829 | +0.44(+1.25%) |
Jul 27, 2006 | 35.87 | 35.93 | 35.14 | 35.34 | 2,982,606 | -0.48(-1.33%) |
Jul 26, 2006 | 35.81 | 36.38 | 35.72 | 35.81 | 4,357,569 | +0.53(+1.50%) |
Jul 25, 2006 | 35.13 | 35.40 | 34.91 | 35.28 | 2,529,679 | +0.10(+0.28%) |
Jul 24, 2006 | 34.77 | 35.24 | 34.72 | 35.18 | 2,666,290 | +0.50(+1.46%) |
Jul 21, 2006 | 35.32 | 35.33 | 34.65 | 34.68 | 3,902,768 | -0.64(-1.81%) |
Jul 20, 2006 | 35.52 | 35.79 | 35.32 | 35.32 | 2,366,666 | -0.14(-0.40%) |
Jul 19, 2006 | 34.97 | 35.59 | 34.78 | 35.46 | 2,608,716 | +0.71(+2.04%) |
Jul 18, 2006 | 34.85 | 34.94 | 34.60 | 34.75 | 2,298,020 | -0.11(-0.30%) |
Jul 17, 2006 | 34.87 | 35.17 | 34.78 | 34.85 | 2,259,865 | -0.04(-0.10%) |
Jul 14, 2006 | 35.11 | 35.14 | 34.42 | 34.89 | 3,629,377 | -0.33(-0.93%) |
Jul 13, 2006 | 35.56 | 35.62 | 35.16 | 35.22 | 2,344,693 | -0.32(-0.91%) |
Jul 12, 2006 | 35.85 | 35.85 | 35.52 | 35.54 | 2,207,231 | -0.19(-0.54%) |
Jul 11, 2006 | 35.92 | 36.01 | 35.50 | 35.73 | 1,982,045 | -0.28(-0.77%) |
Jul 10, 2006 | 35.59 | 36.10 | 35.49 | 36.01 | 2,654,707 | +0.43(+1.20%) |
Jul 07, 2006 | 35.99 | 36.01 | 35.45 | 35.58 | 3,758,663 | -0.35(-0.96%) |
Jul 06, 2006 | 36.16 | 36.20 | 35.82 | 35.93 | 2,485,391 | -0.02(-0.07%) |
Jul 05, 2006 | 36.27 | 36.29 | 35.85 | 35.95 | 2,541,262 | -0.32(-0.87%) |
Jul 03, 2006 | 36.22 | 36.35 | 36.06 | 36.27 | 1,120,478 | +0.05(+0.13%) |
Jun 30, 2006 | 36.36 | 36.36 | 36.09 | 36.22 | 4,585,140 | -0.10(-0.27%) |
Jun 29, 2006 | 35.93 | 36.32 | 35.84 | 36.32 | 2,676,340 | +0.50(+1.41%) |
Jun 28, 2006 | 35.95 | 36.02 | 35.57 | 35.82 | 3,930,704 | +0.01(+0.03%) |
Jun 27, 2006 | 35.81 | 35.93 | 35.71 | 35.81 | 3,498,047 | -0.08(-0.21%) |
Jun 26, 2006 | 35.76 | 35.92 | 35.64 | 35.88 | 2,862,178 | +0.07(+0.20%) |
Jun 23, 2006 | 35.65 | 35.96 | 35.55 | 35.81 | 2,940,022 | +0.05(+0.13%) |
Jun 22, 2006 | 35.69 | 35.81 | 35.45 | 35.76 | 2,322,208 | -0.05(-0.13%) |
Jun 21, 2006 | 35.23 | 35.85 | 35.23 | 35.81 | 3,549,829 | +0.56(+1.58%) |
Jun 20, 2006 | 35.22 | 35.32 | 35.08 | 35.25 | 3,134,888 | +0.06(+0.18%) |
Jun 19, 2006 | 35.28 | 35.52 | 35.10 | 35.19 | 3,777,059 | -0.53(-1.48%) |
Jun 16, 2006 | 35.64 | 35.94 | 35.64 | 35.72 | 2,388,299 | -0.08(-0.23%) |
Jun 15, 2006 | 35.95 | 35.95 | 35.38 | 35.80 | 2,662,031 | +0.12(+0.33%) |
Jun 14, 2006 | 35.35 | 35.68 | 35.28 | 35.68 | 3,715,568 | +0.15(+0.41%) |
Jun 13, 2006 | 35.27 | 36.03 | 35.27 | 35.54 | 4,044,489 | +0.32(+0.92%) |
Jun 12, 2006 | 35.75 | 35.84 | 35.17 | 35.21 | 3,559,028 | -0.63(-1.77%) |
Jun 09, 2006 | 35.21 | 35.85 | 35.17 | 35.85 | 3,457,336 | +0.48(+1.34%) |
Jun 08, 2006 | 34.91 | 35.50 | 34.85 | 35.37 | 3,144,086 | +0.38(+1.09%) |
Jun 07, 2006 | 35.11 | 35.45 | 34.94 | 34.99 | 2,622,343 | -0.35(-1.00%) |
Jun 06, 2006 | 35.31 | 35.66 | 35.14 | 35.34 | 4,012,466 | +0.13(+0.38%) |
Jun 05, 2006 | 35.69 | 35.71 | 35.21 | 35.21 | 2,278,432 | -0.49(-1.37%) |
Jun 02, 2006 | 35.79 | 35.89 | 35.52 | 35.69 | 1,884,101 | -0.16(-0.46%) |
Jun 01, 2006 | 35.69 | 35.96 | 35.58 | 35.86 | 2,006,062 | +0.24(+0.68%) |
May 31, 2006 | 35.62 | 35.79 | 35.40 | 35.62 | 2,761,679 | +0.13(+0.36%) |
May 30, 2006 | 35.98 | 36.00 | 35.49 | 35.49 | 2,905,784 | +0.19(+0.55%) |
May 26, 2006 | 35.29 | 35.36 | 35.13 | 35.29 | 1,847,819 | +0.05(+0.15%) |
May 25, 2006 | 35.14 | 35.26 | 34.98 | 35.24 | 2,180,828 | +0.23(+0.67%) |
May 24, 2006 | 35.00 | 35.12 | 34.78 | 35.01 | 3,749,465 | -0.02(-0.05%) |
May 23, 2006 | 35.18 | 35.26 | 34.99 | 35.02 | 3,082,764 | -0.18(-0.52%) |
May 22, 2006 | 35.11 | 35.49 | 34.99 | 35.21 | 2,649,937 | +0.10(+0.28%) |
May 19, 2006 | 35.27 | 35.28 | 34.99 | 35.11 | 5,150,830 | -0.16(-0.45%) |
May 18, 2006 | 35.17 | 35.65 | 35.17 | 35.27 | 3,609,277 | -0.36(-1.02%) |
May 17, 2006 | 35.68 | 36.13 | 35.54 | 35.63 | 2,407,207 | -0.48(-1.33%) |
May 16, 2006 | 36.28 | 36.49 | 36.07 | 36.11 | 2,147,953 | -0.31(-0.85%) |
May 15, 2006 | 36.24 | 36.42 | 36.01 | 36.42 | 4,053,347 | +0.37(+1.03%) |
May 12, 2006 | 35.73 | 36.16 | 35.69 | 36.05 | 3,637,894 | +0.21(+0.59%) |
May 11, 2006 | 35.83 | 35.93 | 35.56 | 35.84 | 2,961,825 | -0.15(-0.42%) |
May 10, 2006 | 35.78 | 36.15 | 35.70 | 35.99 | 4,181,270 | +0.29(+0.81%) |
May 09, 2006 | 35.32 | 35.71 | 35.27 | 35.71 | 2,573,456 | +0.38(+1.06%) |
May 08, 2006 | 35.11 | 35.39 | 35.08 | 35.33 | 2,635,799 | +0.32(+0.91%) |
May 05, 2006 | 34.92 | 35.01 | 34.67 | 35.01 | 2,125,469 | +0.28(+0.79%) |
May 04, 2006 | 34.53 | 34.92 | 34.53 | 34.74 | 2,370,584 | +0.27(+0.78%) |
May 03, 2006 | 34.35 | 34.66 | 34.10 | 34.47 | 3,501,283 | -0.18(-0.51%) |
May 02, 2006 | 34.53 | 34.82 | 34.47 | 34.64 | 2,149,657 | +0.23(+0.67%) |
May 01, 2006 | 34.28 | 34.84 | 34.28 | 34.41 | 2,226,308 | +0.05(+0.15%) |
Apr 28, 2006 | 34.63 | 34.74 | 34.36 | 34.36 | 2,717,732 | -0.24(-0.70%) |
Apr 27, 2006 | 34.48 | 34.81 | 34.47 | 34.60 | 2,456,945 | +0.12(+0.36%) |
Apr 26, 2006 | 34.34 | 34.70 | 34.32 | 34.48 | 4,015,702 | +0.25(+0.72%) |
Apr 25, 2006 | 34.32 | 34.73 | 34.16 | 34.23 | 4,370,174 | -0.12(-0.36%) |
Apr 24, 2006 | 33.70 | 34.85 | 33.70 | 34.36 | 6,423,590 | +0.78(+2.33%) |
Apr 21, 2006 | 33.73 | 33.84 | 33.48 | 33.57 | 2,371,095 | -0.04(-0.10%) |
Apr 20, 2006 | 33.53 | 33.86 | 33.53 | 33.61 | 2,166,009 | +0.02(+0.07%) |
Apr 19, 2006 | 33.79 | 33.93 | 33.57 | 33.59 | 2,933,890 | -0.27(-0.80%) |
Apr 18, 2006 | 33.52 | 33.87 | 33.49 | 33.86 | 3,196,720 | +0.34(+1.02%) |
Apr 17, 2006 | 33.57 | 33.66 | 33.52 | 33.52 | 2,143,013 | -0.09(-0.28%) |
Apr 13, 2006 | 33.63 | 33.62 | 33.44 | 33.61 | 2,484,029 | -0.02(-0.07%) |
Apr 12, 2006 | 33.52 | 33.80 | 33.52 | 33.63 | 2,210,467 | +0.08(+0.24%) |
Apr 11, 2006 | 33.89 | 33.92 | 33.48 | 33.55 | 2,729,826 | -0.23(-0.69%) |
Apr 10, 2006 | 33.76 | 33.80 | 33.53 | 33.79 | 2,199,225 | +0.13(+0.38%) |
Apr 07, 2006 | 33.80 | 34.09 | 33.63 | 33.66 | 2,207,742 | -0.17(-0.50%) |
Apr 06, 2006 | 34.13 | 34.19 | 33.77 | 33.83 | 2,407,036 | -0.30(-0.88%) |
Apr 05, 2006 | 34.49 | 34.55 | 33.83 | 34.13 | 2,357,298 | -0.27(-0.79%) |
Apr 04, 2006 | 34.03 | 34.44 | 33.96 | 34.40 | 2,263,783 | +0.18(+0.51%) |
Apr 03, 2006 | 33.96 | 34.30 | 33.95 | 34.22 | 2,618,084 | +0.29(+0.85%) |
Mar 31, 2006 | 34.09 | 34.22 | 33.92 | 33.93 | 3,473,007 | -0.22(-0.65%) |
Mar 30, 2006 | 34.24 | 34.43 | 33.92 | 34.16 | 2,722,160 | -0.21(-0.60%) |
Mar 29, 2006 | 34.34 | 34.59 | 34.15 | 34.36 | 2,374,502 | -0.03(-0.09%) |
Mar 28, 2006 | 34.85 | 34.85 | 34.37 | 34.39 | 2,517,756 | -0.46(-1.31%) |
Mar 27, 2006 | 34.96 | 35.30 | 34.85 | 34.85 | 4,391,296 | +0.19(+0.54%) |
Mar 24, 2006 | 34.72 | 34.91 | 34.46 | 34.66 | 2,844,633 | -0.15(-0.44%) |
Mar 23, 2006 | 34.90 | 35.02 | 34.66 | 34.81 | 2,499,529 | -0.20(-0.57%) |
Mar 22, 2006 | 34.73 | 35.10 | 34.68 | 35.01 | 1,448,889 | +0.29(+0.83%) |
Mar 21, 2006 | 34.97 | 35.07 | 34.65 | 34.73 | 2,278,261 | -0.16(-0.47%) |
Mar 20, 2006 | 34.75 | 34.91 | 34.46 | 34.89 | 2,640,058 | +0.26(+0.75%) |
Mar 17, 2006 | 35.16 | 35.16 | 34.49 | 34.63 | 3,735,156 | -0.36(-1.02%) |
Mar 16, 2006 | 34.73 | 35.05 | 34.63 | 34.99 | 2,583,676 | +0.31(+0.88%) |
Mar 15, 2006 | 34.73 | 34.81 | 34.47 | 34.68 | 2,833,391 | +0.06(+0.17%) |
Mar 14, 2006 | 34.73 | 34.84 | 34.40 | 34.63 | 3,099,287 | -0.11(-0.30%) |
Mar 13, 2006 | 34.52 | 34.92 | 34.46 | 34.73 | 3,148,004 | +0.33(+0.96%) |
Mar 10, 2006 | 34.17 | 34.51 | 34.10 | 34.40 | 2,026,503 | +0.24(+0.70%) |
Mar 09, 2006 | 34.58 | 34.64 | 34.09 | 34.16 | 2,355,424 | -0.42(-1.21%) |
Mar 08, 2006 | 34.29 | 34.68 | 34.24 | 34.58 | 2,712,621 | +0.04(+0.10%) |
Mar 07, 2006 | 34.65 | 34.92 | 34.28 | 34.54 | 2,716,199 | -0.12(-0.34%) |
Mar 06, 2006 | 34.88 | 34.98 | 34.47 | 34.66 | 2,865,925 | -0.19(-0.54%) |
Mar 03, 2006 | 34.93 | 35.10 | 34.78 | 34.85 | 2,974,771 | -0.14(-0.40%) |
Mar 02, 2006 | 34.75 | 35.04 | 34.73 | 34.99 | 3,389,372 | +0.00(+0.00%) |
Mar 01, 2006 | 34.74 | 35.00 | 34.72 | 34.99 | 3,347,980 | +0.25(+0.71%) |
Feb 28, 2006 | 35.12 | 35.10 | 34.58 | 34.74 | 3,523,086 | -0.38(-1.07%) |
Feb 27, 2006 | 34.85 | 35.19 | 34.85 | 35.12 | 2,248,963 | +0.08(+0.22%) |
Feb 24, 2006 | 35.36 | 35.36 | 34.80 | 35.04 | 2,216,259 | +0.14(+0.40%) |
Feb 23, 2006 | 34.75 | 35.22 | 34.75 | 34.90 | 3,341,677 | +0.09(+0.27%) |
Feb 22, 2006 | 34.63 | 34.84 | 34.57 | 34.81 | 2,559,148 | +0.45(+1.30%) |
Feb 21, 2006 | 34.35 | 34.50 | 34.14 | 34.36 | 2,813,120 | -0.02(-0.05%) |
Feb 17, 2006 | 34.55 | 34.55 | 34.05 | 34.38 | 2,412,828 | +0.35(+1.02%) |
Feb 16, 2006 | 33.76 | 34.07 | 33.72 | 34.03 | 2,737,320 | +0.30(+0.89%) |
Feb 15, 2006 | 33.70 | 33.87 | 33.43 | 33.73 | 3,550,000 | -0.01(-0.03%) |
Feb 14, 2006 | 33.79 | 34.08 | 33.59 | 33.74 | 3,368,420 | +0.05(+0.16%) |
Feb 13, 2006 | 33.52 | 33.82 | 33.45 | 33.69 | 2,145,398 | +0.19(+0.56%) |
Feb 10, 2006 | 33.76 | 33.93 | 33.38 | 33.50 | 2,931,505 | -0.26(-0.78%) |
Feb 09, 2006 | 33.59 | 34.08 | 33.59 | 33.77 | 2,789,103 | +0.18(+0.52%) |
Feb 08, 2006 | 33.23 | 33.65 | 33.22 | 33.59 | 2,189,856 | +0.33(+0.99%) |
Feb 07, 2006 | 33.51 | 33.69 | 33.26 | 33.26 | 1,996,012 | -0.41(-1.20%) |
Feb 06, 2006 | 33.55 | 33.74 | 33.40 | 33.67 | 1,331,356 | +0.03(+0.09%) |
Feb 03, 2006 | 33.74 | 34.08 | 33.61 | 33.64 | 2,127,513 | -0.41(-1.21%) |
Feb 02, 2006 | 33.91 | 34.18 | 33.83 | 34.05 | 2,770,195 | +0.07(+0.21%) |