Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 40.51 | 40.91 | 40.41 | 40.72 | 2,565,779 | +0.22(+0.55%) |
Jan 30, 2007 | 40.10 | 40.54 | 39.70 | 40.50 | 3,094,309 | +0.41(+1.02%) |
Jan 29, 2007 | 39.99 | 40.26 | 39.91 | 40.08 | 4,270,334 | +0.04(+0.10%) |
Jan 26, 2007 | 40.22 | 40.28 | 39.98 | 40.04 | 3,414,392 | -0.29(-0.71%) |
Jan 25, 2007 | 40.71 | 40.74 | 40.30 | 40.33 | 3,842,534 | -0.43(-1.05%) |
Jan 24, 2007 | 40.78 | 41.04 | 40.64 | 40.76 | 1,848,404 | -0.12(-0.30%) |
Jan 23, 2007 | 40.44 | 41.05 | 40.44 | 40.88 | 2,999,034 | +0.37(+0.91%) |
Jan 22, 2007 | 40.70 | 40.72 | 39.94 | 40.51 | 3,469,444 | +0.08(+0.20%) |
Jan 19, 2007 | 40.65 | 40.71 | 40.34 | 40.43 | 2,305,520 | -0.14(-0.33%) |
Jan 18, 2007 | 41.01 | 41.01 | 40.41 | 40.57 | 2,398,750 | -0.05(-0.12%) |
Jan 17, 2007 | 40.31 | 40.70 | 40.27 | 40.61 | 2,239,560 | +0.35(+0.86%) |
Jan 16, 2007 | 40.61 | 40.82 | 40.16 | 40.27 | 4,487,984 | -0.22(-0.55%) |
Jan 12, 2007 | 40.45 | 40.69 | 40.41 | 40.49 | 2,322,223 | -0.07(-0.17%) |
Jan 11, 2007 | 40.64 | 40.77 | 40.50 | 40.56 | 2,079,689 | -0.10(-0.25%) |
Jan 10, 2007 | 40.36 | 40.69 | 40.25 | 40.66 | 2,290,010 | +0.18(+0.43%) |
Jan 09, 2007 | 40.44 | 40.71 | 40.21 | 40.48 | 3,750,156 | +0.10(+0.25%) |
Jan 08, 2007 | 40.10 | 40.43 | 39.90 | 40.38 | 3,023,918 | +0.23(+0.57%) |
Jan 05, 2007 | 40.30 | 40.31 | 40.00 | 40.16 | 3,275,655 | -0.16(-0.39%) |
Jan 04, 2007 | 40.16 | 40.37 | 39.83 | 40.31 | 3,238,500 | +0.21(+0.53%) |
Jan 03, 2007 | 39.85 | 40.32 | 39.78 | 40.10 | 3,259,464 | +0.23(+0.59%) |
Dec 29, 2006 | 39.91 | 40.16 | 39.80 | 39.87 | 1,457,248 | -0.11(-0.26%) |
Dec 28, 2006 | 39.79 | 40.10 | 39.79 | 39.97 | 1,079,727 | +0.06(+0.16%) |
Dec 27, 2006 | 39.80 | 40.03 | 39.79 | 39.91 | 1,477,871 | +0.23(+0.58%) |
Dec 26, 2006 | 39.68 | 39.86 | 39.60 | 39.68 | 1,290,730 | -0.08(-0.19%) |
Dec 22, 2006 | 39.69 | 39.80 | 39.37 | 39.76 | 2,517,375 | -0.01(-0.01%) |
Dec 21, 2006 | 39.60 | 40.24 | 39.39 | 39.76 | 3,965,079 | +0.21(+0.53%) |
Dec 20, 2006 | 39.46 | 39.60 | 39.31 | 39.55 | 1,742,732 | -0.04(-0.10%) |
Dec 19, 2006 | 39.24 | 39.63 | 39.13 | 39.59 | 2,114,459 | +0.36(+0.91%) |
Dec 18, 2006 | 39.50 | 39.52 | 39.18 | 39.23 | 1,607,234 | -0.21(-0.54%) |
Dec 15, 2006 | 39.11 | 39.46 | 39.05 | 39.45 | 3,202,537 | +0.39(+0.99%) |
Dec 14, 2006 | 38.93 | 39.18 | 38.75 | 39.06 | 2,022,422 | +0.21(+0.54%) |
Dec 13, 2006 | 38.85 | 39.61 | 38.67 | 38.85 | 2,001,628 | +0.00(+0.00%) |
Dec 12, 2006 | 38.92 | 39.04 | 38.67 | 38.85 | 2,428,917 | -0.07(-0.18%) |
Dec 11, 2006 | 38.93 | 39.10 | 38.83 | 38.92 | 2,004,526 | +0.04(+0.09%) |
Dec 08, 2006 | 39.25 | 39.30 | 38.85 | 38.88 | 2,578,222 | -0.35(-0.88%) |
Dec 07, 2006 | 39.49 | 39.66 | 39.13 | 39.23 | 1,780,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.37 | 39.56 | 39.25 | 39.53 | 2,425,850 | -0.28(-0.69%) |
Dec 05, 2006 | 39.50 | 39.90 | 39.40 | 39.80 | 2,738,604 | +0.39(+1.00%) |
Dec 04, 2006 | 38.81 | 39.53 | 38.81 | 39.41 | 3,001,591 | +0.49(+1.25%) |
Dec 01, 2006 | 38.96 | 39.15 | 38.66 | 38.92 | 1,880,958 | -0.08(-0.20%) |
Nov 30, 2006 | 38.95 | 39.16 | 38.77 | 39.00 | 2,327,677 | +0.10(+0.26%) |
Nov 29, 2006 | 38.79 | 38.99 | 38.61 | 38.90 | 1,828,974 | +0.11(+0.29%) |
Nov 28, 2006 | 38.59 | 38.87 | 38.34 | 38.79 | 2,778,828 | +0.21(+0.53%) |
Nov 27, 2006 | 38.78 | 38.88 | 38.48 | 38.58 | 1,765,401 | -0.31(-0.80%) |
Nov 24, 2006 | 38.56 | 39.02 | 38.56 | 38.89 | 2,044,067 | -0.03(-0.08%) |
Nov 22, 2006 | 38.66 | 38.98 | 38.65 | 38.92 | 1,489,631 | +0.13(+0.33%) |
Nov 21, 2006 | 38.79 | 38.94 | 38.77 | 38.79 | 2,022,763 | -0.11(-0.29%) |
Nov 20, 2006 | 38.87 | 39.09 | 38.74 | 38.91 | 2,296,828 | -0.12(-0.32%) |
Nov 17, 2006 | 38.85 | 39.06 | 38.76 | 39.03 | 3,217,366 | +0.13(+0.33%) |
Nov 16, 2006 | 38.86 | 38.97 | 38.79 | 38.90 | 3,095,161 | +0.09(+0.24%) |
Nov 15, 2006 | 38.82 | 38.95 | 38.78 | 38.81 | 2,737,922 | +0.02(+0.05%) |
Nov 14, 2006 | 38.90 | 38.93 | 38.71 | 38.79 | 3,083,060 | -0.07(-0.18%) |
Nov 13, 2006 | 38.67 | 38.89 | 38.66 | 38.86 | 3,284,007 | +0.14(+0.36%) |
Nov 10, 2006 | 38.81 | 38.81 | 38.64 | 38.72 | 2,043,727 | +0.01(+0.03%) |
Nov 09, 2006 | 38.64 | 39.01 | 38.62 | 38.71 | 3,380,986 | -0.07(-0.18%) |
Nov 08, 2006 | 38.58 | 38.90 | 38.58 | 38.78 | 3,148,168 | +0.06(+0.15%) |
Nov 07, 2006 | 38.84 | 39.13 | 38.70 | 38.72 | 2,580,608 | -0.09(-0.24%) |
Nov 06, 2006 | 38.69 | 38.90 | 38.62 | 38.81 | 2,091,449 | +0.14(+0.36%) |
Nov 03, 2006 | 38.58 | 38.88 | 38.54 | 38.67 | 2,783,259 | +0.04(+0.09%) |
Nov 02, 2006 | 38.72 | 38.72 | 38.38 | 38.64 | 3,394,792 | -0.06(-0.17%) |
Nov 01, 2006 | 38.89 | 38.99 | 38.70 | 38.70 | 2,273,137 | -0.33(-0.84%) |
Oct 31, 2006 | 38.74 | 39.10 | 38.61 | 39.03 | 2,775,078 | +0.20(+0.51%) |
Oct 30, 2006 | 38.64 | 38.95 | 38.64 | 38.83 | 1,752,277 | -0.04(-0.11%) |
Oct 27, 2006 | 38.48 | 39.02 | 38.40 | 38.87 | 3,478,136 | +0.16(+0.42%) |
Oct 26, 2006 | 38.34 | 38.98 | 38.24 | 38.71 | 3,238,670 | +0.20(+0.52%) |
Oct 25, 2006 | 38.20 | 38.68 | 38.17 | 38.51 | 3,397,178 | +0.18(+0.46%) |
Oct 24, 2006 | 38.90 | 38.96 | 38.17 | 38.33 | 5,117,584 | -1.09(-2.77%) |
Oct 23, 2006 | 38.87 | 39.49 | 38.66 | 39.42 | 4,949,361 | -0.13(-0.34%) |
Oct 20, 2006 | 39.34 | 39.70 | 38.90 | 39.56 | 3,415,585 | +0.19(+0.49%) |
Oct 19, 2006 | 39.28 | 39.40 | 38.99 | 39.36 | 2,153,319 | +0.04(+0.10%) |
Oct 18, 2006 | 38.77 | 39.36 | 38.71 | 39.32 | 2,343,869 | +0.58(+1.50%) |
Oct 17, 2006 | 38.75 | 38.91 | 38.65 | 38.74 | 1,463,043 | -0.06(-0.15%) |
Oct 16, 2006 | 38.77 | 38.99 | 38.58 | 38.80 | 2,166,272 | -0.10(-0.26%) |
Oct 13, 2006 | 38.90 | 38.93 | 38.64 | 38.90 | 2,097,926 | +0.07(+0.18%) |
Oct 12, 2006 | 38.75 | 38.85 | 38.57 | 38.83 | 2,415,794 | +0.12(+0.30%) |
Oct 11, 2006 | 38.72 | 38.75 | 38.58 | 38.71 | 1,302,490 | -0.11(-0.29%) |
Oct 10, 2006 | 38.81 | 38.84 | 38.47 | 38.82 | 1,424,865 | -0.04(-0.11%) |
Oct 09, 2006 | 38.66 | 38.88 | 38.52 | 38.86 | 921,390 | +0.08(+0.21%) |
Oct 06, 2006 | 38.72 | 38.92 | 38.55 | 38.78 | 1,832,894 | -0.07(-0.18%) |
Oct 05, 2006 | 38.72 | 39.02 | 38.64 | 38.85 | 2,005,207 | +0.01(+0.01%) |
Oct 04, 2006 | 38.28 | 38.85 | 38.19 | 38.85 | 3,010,112 | +0.48(+1.24%) |
Oct 03, 2006 | 38.33 | 38.57 | 38.28 | 38.37 | 3,953,830 | +0.08(+0.21%) |
Oct 02, 2006 | 38.30 | 38.32 | 38.14 | 38.29 | 1,802,045 | -0.06(-0.15%) |
Sep 29, 2006 | 38.21 | 38.35 | 38.21 | 38.35 | 2,803,200 | +0.09(+0.25%) |
Sep 28, 2006 | 37.92 | 38.32 | 37.92 | 38.25 | 3,943,604 | +0.15(+0.38%) |
Sep 27, 2006 | 38.31 | 38.34 | 38.11 | 38.11 | 2,708,777 | -0.20(-0.52%) |
Sep 26, 2006 | 38.14 | 38.35 | 38.12 | 38.31 | 2,736,047 | +0.09(+0.23%) |
Sep 25, 2006 | 38.20 | 38.37 | 38.17 | 38.22 | 3,318,436 | +0.13(+0.35%) |
Sep 22, 2006 | 37.94 | 38.19 | 37.94 | 38.08 | 2,346,084 | +0.00(+0.00%) |
Sep 21, 2006 | 38.11 | 38.34 | 37.87 | 38.08 | 2,077,814 | -0.09(-0.23%) |
Sep 20, 2006 | 38.37 | 38.43 | 38.11 | 38.17 | 1,849,086 | -0.25(-0.66%) |
Sep 19, 2006 | 37.90 | 38.45 | 37.84 | 38.42 | 3,079,822 | +0.43(+1.13%) |
Sep 18, 2006 | 38.23 | 38.30 | 37.77 | 38.00 | 1,964,643 | -0.32(-0.84%) |
Sep 15, 2006 | 37.94 | 38.42 | 37.84 | 38.32 | 3,744,872 | +0.29(+0.77%) |
Sep 14, 2006 | 38.05 | 38.17 | 37.89 | 38.03 | 4,190,910 | -0.05(-0.14%) |
Sep 13, 2006 | 38.48 | 38.51 | 37.93 | 38.08 | 2,709,459 | -0.40(-1.04%) |
Sep 12, 2006 | 38.17 | 38.58 | 37.97 | 38.48 | 2,788,202 | +0.23(+0.61%) |
Sep 11, 2006 | 37.73 | 38.25 | 37.73 | 38.24 | 3,934,741 | +0.69(+1.84%) |
Sep 08, 2006 | 37.54 | 37.64 | 37.48 | 37.55 | 1,933,623 | +0.01(+0.03%) |
Sep 07, 2006 | 37.47 | 37.62 | 37.38 | 37.54 | 2,319,666 | +0.10(+0.27%) |
Sep 06, 2006 | 37.17 | 37.47 | 37.14 | 37.44 | 2,422,270 | -0.23(-0.62%) |
Sep 05, 2006 | 37.55 | 37.79 | 37.52 | 37.67 | 2,735,877 | -0.04(-0.11%) |
Sep 01, 2006 | 37.20 | 37.77 | 37.20 | 37.71 | 2,412,385 | +0.46(+1.23%) |
Aug 31, 2006 | 37.19 | 37.35 | 36.61 | 37.26 | 2,501,354 | +0.51(+1.39%) |
Aug 30, 2006 | 37.12 | 37.35 | 36.73 | 36.75 | 3,065,164 | -0.32(-0.85%) |
Aug 29, 2006 | 36.48 | 37.14 | 36.35 | 37.06 | 3,118,852 | +0.58(+1.59%) |
Aug 28, 2006 | 36.08 | 36.59 | 36.08 | 36.48 | 1,707,281 | +0.29(+0.79%) |
Aug 25, 2006 | 36.38 | 36.63 | 36.19 | 36.19 | 2,076,451 | -0.39(-1.06%) |
Aug 24, 2006 | 36.23 | 36.64 | 36.23 | 36.58 | 1,926,295 | +0.38(+1.04%) |
Aug 23, 2006 | 35.97 | 36.31 | 35.96 | 36.21 | 1,446,510 | +0.16(+0.44%) |
Aug 22, 2006 | 36.32 | 36.48 | 35.98 | 36.05 | 2,729,059 | -0.33(-0.90%) |
Aug 21, 2006 | 36.33 | 36.54 | 36.22 | 36.38 | 1,980,494 | +0.12(+0.34%) |
Aug 18, 2006 | 35.95 | 36.25 | 35.85 | 36.25 | 1,615,585 | +0.34(+0.95%) |
Aug 17, 2006 | 36.09 | 36.22 | 35.91 | 35.91 | 1,866,641 | -0.23(-0.63%) |
Aug 16, 2006 | 36.00 | 36.18 | 35.85 | 36.14 | 1,859,653 | +0.29(+0.80%) |
Aug 15, 2006 | 35.94 | 36.21 | 35.84 | 35.85 | 2,391,932 | +0.01(+0.03%) |
Aug 14, 2006 | 36.03 | 36.15 | 35.83 | 35.84 | 1,607,234 | -0.04(-0.11%) |
Aug 11, 2006 | 36.22 | 36.32 | 35.77 | 35.88 | 1,957,655 | -0.49(-1.35%) |
Aug 10, 2006 | 35.76 | 36.42 | 35.76 | 36.38 | 2,081,564 | +0.56(+1.57%) |
Aug 09, 2006 | 36.07 | 36.27 | 35.76 | 35.81 | 1,703,872 | -0.16(-0.46%) |
Aug 08, 2006 | 36.07 | 36.19 | 35.94 | 35.98 | 1,780,911 | +0.06(+0.16%) |
Aug 07, 2006 | 35.78 | 35.94 | 35.61 | 35.92 | 1,630,584 | +0.13(+0.38%) |
Aug 04, 2006 | 35.80 | 35.94 | 35.57 | 35.78 | 1,741,369 | +0.01(+0.02%) |
Aug 03, 2006 | 35.48 | 35.90 | 35.41 | 35.78 | 1,680,011 | +0.29(+0.83%) |
Aug 02, 2006 | 35.74 | 35.91 | 35.43 | 35.48 | 2,493,854 | -0.26(-0.72%) |
Aug 01, 2006 | 35.58 | 35.82 | 35.54 | 35.74 | 2,381,536 | -0.08(-0.21%) |
Jul 31, 2006 | 35.64 | 35.88 | 35.60 | 35.82 | 2,457,722 | +0.06(+0.18%) |
Jul 28, 2006 | 35.53 | 36.05 | 35.47 | 35.75 | 1,949,985 | +0.44(+1.25%) |
Jul 27, 2006 | 35.85 | 35.91 | 35.12 | 35.31 | 2,984,376 | -0.48(-1.33%) |
Jul 26, 2006 | 35.79 | 36.36 | 35.70 | 35.79 | 4,360,155 | +0.53(+1.50%) |
Jul 25, 2006 | 35.11 | 35.38 | 34.89 | 35.26 | 2,531,181 | +0.10(+0.28%) |
Jul 24, 2006 | 34.75 | 35.22 | 34.70 | 35.16 | 2,667,872 | +0.50(+1.46%) |
Jul 21, 2006 | 35.30 | 35.31 | 34.63 | 34.66 | 3,905,085 | -0.64(-1.81%) |
Jul 20, 2006 | 35.50 | 35.77 | 35.30 | 35.30 | 2,368,071 | -0.14(-0.40%) |
Jul 19, 2006 | 34.95 | 35.57 | 34.76 | 35.44 | 2,610,264 | +0.71(+2.04%) |
Jul 18, 2006 | 34.83 | 34.92 | 34.58 | 34.73 | 2,299,384 | -0.11(-0.30%) |
Jul 17, 2006 | 34.85 | 35.14 | 34.76 | 34.83 | 2,261,206 | -0.04(-0.10%) |
Jul 14, 2006 | 35.09 | 35.12 | 34.40 | 34.87 | 3,631,531 | -0.33(-0.93%) |
Jul 13, 2006 | 35.54 | 35.60 | 35.14 | 35.20 | 2,346,084 | -0.32(-0.91%) |
Jul 12, 2006 | 35.83 | 35.83 | 35.50 | 35.52 | 2,208,541 | -0.19(-0.54%) |
Jul 11, 2006 | 35.90 | 35.99 | 35.48 | 35.71 | 1,983,221 | -0.28(-0.77%) |
Jul 10, 2006 | 35.57 | 36.08 | 35.47 | 35.99 | 2,656,282 | +0.43(+1.20%) |
Jul 07, 2006 | 35.97 | 35.98 | 35.43 | 35.56 | 3,760,894 | -0.35(-0.96%) |
Jul 06, 2006 | 36.14 | 36.18 | 35.80 | 35.91 | 2,486,867 | -0.02(-0.07%) |
Jul 05, 2006 | 36.25 | 36.27 | 35.83 | 35.93 | 2,542,770 | -0.32(-0.87%) |
Jul 03, 2006 | 36.20 | 36.32 | 36.04 | 36.25 | 1,121,143 | +0.05(+0.13%) |
Jun 30, 2006 | 36.34 | 36.34 | 36.07 | 36.20 | 4,587,861 | -0.10(-0.27%) |
Jun 29, 2006 | 35.91 | 36.30 | 35.82 | 36.30 | 2,677,928 | +0.50(+1.41%) |
Jun 28, 2006 | 35.93 | 36.00 | 35.55 | 35.80 | 3,933,036 | +0.01(+0.03%) |
Jun 27, 2006 | 35.79 | 35.91 | 35.69 | 35.78 | 3,500,123 | -0.08(-0.21%) |
Jun 26, 2006 | 35.74 | 35.90 | 35.61 | 35.86 | 2,863,876 | +0.07(+0.20%) |
Jun 23, 2006 | 35.63 | 35.94 | 35.53 | 35.79 | 2,941,767 | +0.05(+0.13%) |
Jun 22, 2006 | 35.67 | 35.79 | 35.43 | 35.74 | 2,323,587 | -0.05(-0.13%) |
Jun 21, 2006 | 35.21 | 35.83 | 35.21 | 35.79 | 3,551,936 | +0.56(+1.58%) |
Jun 20, 2006 | 35.20 | 35.30 | 35.06 | 35.23 | 3,136,748 | +0.06(+0.18%) |
Jun 19, 2006 | 35.26 | 35.50 | 35.07 | 35.17 | 3,779,301 | -0.53(-1.48%) |
Jun 16, 2006 | 35.61 | 35.92 | 35.61 | 35.70 | 2,389,717 | -0.08(-0.23%) |
Jun 15, 2006 | 35.92 | 35.92 | 35.36 | 35.78 | 2,663,611 | +0.12(+0.33%) |
Jun 14, 2006 | 35.33 | 35.66 | 35.26 | 35.66 | 3,717,773 | +0.15(+0.41%) |
Jun 13, 2006 | 35.25 | 36.01 | 35.24 | 35.51 | 4,046,889 | +0.32(+0.92%) |
Jun 12, 2006 | 35.73 | 35.82 | 35.15 | 35.19 | 3,561,140 | -0.63(-1.77%) |
Jun 09, 2006 | 35.19 | 35.83 | 35.15 | 35.83 | 3,459,388 | +0.48(+1.34%) |
Jun 08, 2006 | 34.89 | 35.48 | 34.83 | 35.35 | 3,145,952 | +0.38(+1.09%) |
Jun 07, 2006 | 35.09 | 35.43 | 34.92 | 34.97 | 2,623,899 | -0.35(-1.00%) |
Jun 06, 2006 | 35.29 | 35.64 | 35.12 | 35.32 | 4,014,847 | +0.14(+0.38%) |
Jun 05, 2006 | 35.67 | 35.68 | 35.19 | 35.19 | 2,279,784 | -0.49(-1.37%) |
Jun 02, 2006 | 35.77 | 35.87 | 35.50 | 35.67 | 1,885,219 | -0.16(-0.46%) |
Jun 01, 2006 | 35.67 | 35.94 | 35.56 | 35.84 | 2,007,253 | +0.24(+0.68%) |
May 31, 2006 | 35.60 | 35.77 | 35.38 | 35.60 | 2,763,318 | +0.13(+0.36%) |
May 30, 2006 | 35.96 | 35.98 | 35.47 | 35.47 | 2,907,509 | +0.19(+0.55%) |
May 26, 2006 | 35.27 | 35.34 | 35.11 | 35.27 | 1,848,915 | +0.05(+0.15%) |
May 25, 2006 | 35.12 | 35.24 | 34.96 | 35.22 | 2,182,123 | +0.23(+0.67%) |
May 24, 2006 | 34.98 | 35.10 | 34.76 | 34.99 | 3,751,690 | -0.02(-0.05%) |
May 23, 2006 | 35.16 | 35.24 | 34.97 | 35.00 | 3,084,594 | -0.18(-0.52%) |
May 22, 2006 | 35.09 | 35.47 | 34.97 | 35.19 | 2,651,510 | +0.10(+0.28%) |
May 19, 2006 | 35.25 | 35.26 | 34.97 | 35.09 | 5,153,887 | -0.16(-0.45%) |
May 18, 2006 | 35.14 | 35.63 | 35.14 | 35.24 | 3,611,419 | -0.36(-1.02%) |
May 17, 2006 | 35.66 | 36.11 | 35.51 | 35.61 | 2,408,635 | -0.48(-1.33%) |
May 16, 2006 | 36.26 | 36.46 | 36.05 | 36.09 | 2,149,228 | -0.31(-0.85%) |
May 15, 2006 | 36.22 | 36.40 | 35.99 | 36.40 | 4,055,752 | +0.37(+1.03%) |
May 12, 2006 | 35.71 | 36.14 | 35.67 | 36.03 | 3,640,053 | +0.21(+0.59%) |
May 11, 2006 | 35.81 | 35.91 | 35.54 | 35.82 | 2,963,583 | -0.15(-0.42%) |
May 10, 2006 | 35.75 | 36.12 | 35.68 | 35.97 | 4,183,751 | +0.29(+0.81%) |
May 09, 2006 | 35.30 | 35.69 | 35.24 | 35.68 | 2,574,983 | +0.38(+1.06%) |
May 08, 2006 | 35.09 | 35.37 | 35.06 | 35.31 | 2,637,364 | +0.32(+0.91%) |
May 05, 2006 | 34.90 | 34.99 | 34.65 | 34.99 | 2,126,730 | +0.28(+0.79%) |
May 04, 2006 | 34.51 | 34.90 | 34.51 | 34.72 | 2,371,991 | +0.27(+0.78%) |
May 03, 2006 | 34.33 | 34.64 | 34.08 | 34.45 | 3,503,361 | -0.18(-0.51%) |
May 02, 2006 | 34.51 | 34.80 | 34.45 | 34.62 | 2,150,932 | +0.23(+0.67%) |
May 01, 2006 | 34.26 | 34.82 | 34.26 | 34.39 | 2,227,630 | +0.05(+0.15%) |
Apr 28, 2006 | 34.60 | 34.72 | 34.34 | 34.34 | 2,719,345 | -0.24(-0.70%) |
Apr 27, 2006 | 34.46 | 34.79 | 34.45 | 34.58 | 2,458,403 | +0.12(+0.36%) |
Apr 26, 2006 | 34.32 | 34.68 | 34.30 | 34.46 | 4,018,085 | +0.25(+0.72%) |
Apr 25, 2006 | 34.30 | 34.70 | 34.14 | 34.21 | 4,372,768 | -0.12(-0.36%) |
Apr 24, 2006 | 33.68 | 34.83 | 33.68 | 34.34 | 6,427,403 | +0.78(+2.33%) |
Apr 21, 2006 | 33.71 | 33.82 | 33.46 | 33.55 | 2,372,502 | -0.04(-0.10%) |
Apr 20, 2006 | 33.51 | 33.84 | 33.51 | 33.59 | 2,167,294 | +0.02(+0.07%) |
Apr 19, 2006 | 33.77 | 33.91 | 33.55 | 33.57 | 2,935,631 | -0.27(-0.80%) |
Apr 18, 2006 | 33.50 | 33.85 | 33.47 | 33.84 | 3,198,617 | +0.34(+1.02%) |
Apr 17, 2006 | 33.55 | 33.64 | 33.50 | 33.50 | 2,144,285 | -0.09(-0.28%) |
Apr 13, 2006 | 33.61 | 33.60 | 33.42 | 33.59 | 2,485,503 | -0.02(-0.07%) |
Apr 12, 2006 | 33.50 | 33.78 | 33.50 | 33.61 | 2,211,779 | +0.08(+0.24%) |
Apr 11, 2006 | 33.87 | 33.90 | 33.46 | 33.53 | 2,731,446 | -0.23(-0.70%) |
Apr 10, 2006 | 33.74 | 33.78 | 33.51 | 33.77 | 2,200,530 | +0.13(+0.38%) |
Apr 07, 2006 | 33.78 | 34.07 | 33.61 | 33.64 | 2,209,052 | -0.17(-0.50%) |
Apr 06, 2006 | 34.11 | 34.16 | 33.75 | 33.81 | 2,408,465 | -0.30(-0.88%) |
Apr 05, 2006 | 34.47 | 34.53 | 33.81 | 34.11 | 2,358,697 | -0.27(-0.79%) |
Apr 04, 2006 | 34.01 | 34.42 | 33.94 | 34.38 | 2,265,126 | +0.18(+0.51%) |
Apr 03, 2006 | 33.94 | 34.28 | 33.93 | 34.20 | 2,619,638 | +0.29(+0.85%) |
Mar 31, 2006 | 34.07 | 34.20 | 33.90 | 33.91 | 3,475,068 | -0.22(-0.65%) |
Mar 30, 2006 | 34.22 | 34.41 | 33.89 | 34.14 | 2,723,776 | -0.21(-0.60%) |
Mar 29, 2006 | 34.32 | 34.57 | 34.13 | 34.34 | 2,375,911 | -0.03(-0.09%) |
Mar 28, 2006 | 34.83 | 34.83 | 34.35 | 34.37 | 2,519,250 | -0.46(-1.31%) |
Mar 27, 2006 | 34.94 | 35.28 | 34.83 | 34.83 | 4,393,902 | +0.19(+0.54%) |
Mar 24, 2006 | 34.70 | 34.89 | 34.43 | 34.64 | 2,846,321 | -0.15(-0.44%) |
Mar 23, 2006 | 34.88 | 35.00 | 34.64 | 34.79 | 2,501,013 | -0.20(-0.57%) |
Mar 22, 2006 | 34.70 | 35.07 | 34.66 | 34.99 | 1,449,749 | +0.29(+0.83%) |
Mar 21, 2006 | 34.95 | 35.05 | 34.63 | 34.70 | 2,279,613 | -0.16(-0.47%) |
Mar 20, 2006 | 34.73 | 34.89 | 34.44 | 34.87 | 2,641,625 | +0.26(+0.75%) |
Mar 17, 2006 | 35.14 | 35.14 | 34.47 | 34.61 | 3,737,373 | -0.36(-1.02%) |
Mar 16, 2006 | 34.70 | 35.03 | 34.60 | 34.97 | 2,585,209 | +0.31(+0.88%) |
Mar 15, 2006 | 34.70 | 34.79 | 34.45 | 34.66 | 2,835,072 | +0.06(+0.17%) |
Mar 14, 2006 | 34.71 | 34.82 | 34.38 | 34.60 | 3,101,127 | -0.11(-0.30%) |
Mar 13, 2006 | 34.50 | 34.90 | 34.43 | 34.71 | 3,149,872 | +0.33(+0.96%) |
Mar 10, 2006 | 34.15 | 34.49 | 34.08 | 34.38 | 2,027,705 | +0.24(+0.70%) |
Mar 09, 2006 | 34.56 | 34.62 | 34.07 | 34.14 | 2,356,822 | -0.42(-1.21%) |
Mar 08, 2006 | 34.27 | 34.66 | 34.22 | 34.56 | 2,714,231 | +0.04(+0.10%) |
Mar 07, 2006 | 34.63 | 34.90 | 34.26 | 34.52 | 2,717,811 | -0.12(-0.34%) |
Mar 06, 2006 | 34.86 | 34.96 | 34.45 | 34.64 | 2,867,626 | -0.19(-0.54%) |
Mar 03, 2006 | 34.91 | 35.07 | 34.76 | 34.83 | 2,976,536 | -0.14(-0.40%) |
Mar 02, 2006 | 34.73 | 35.02 | 34.70 | 34.97 | 3,391,383 | +0.00(+0.00%) |
Mar 01, 2006 | 34.72 | 34.97 | 34.70 | 34.97 | 3,349,967 | +0.25(+0.71%) |
Feb 28, 2006 | 35.10 | 35.08 | 34.56 | 34.72 | 3,525,177 | -0.38(-1.07%) |
Feb 27, 2006 | 34.83 | 35.17 | 34.83 | 35.10 | 2,250,298 | +0.08(+0.22%) |
Feb 24, 2006 | 35.34 | 35.34 | 34.78 | 35.02 | 2,217,574 | +0.14(+0.40%) |
Feb 23, 2006 | 34.73 | 35.20 | 34.73 | 34.88 | 3,343,660 | +0.09(+0.27%) |
Feb 22, 2006 | 34.60 | 34.82 | 34.55 | 34.79 | 2,560,666 | +0.45(+1.30%) |
Feb 21, 2006 | 34.33 | 34.48 | 34.12 | 34.34 | 2,814,790 | -0.02(-0.05%) |
Feb 17, 2006 | 34.53 | 34.53 | 34.03 | 34.36 | 2,414,260 | +0.35(+1.02%) |
Feb 16, 2006 | 33.74 | 34.05 | 33.70 | 34.01 | 2,738,945 | +0.30(+0.89%) |
Feb 15, 2006 | 33.68 | 33.85 | 33.41 | 33.71 | 3,552,107 | -0.01(-0.03%) |
Feb 14, 2006 | 33.77 | 34.06 | 33.57 | 33.72 | 3,370,419 | +0.05(+0.16%) |
Feb 13, 2006 | 33.50 | 33.80 | 33.43 | 33.67 | 2,146,671 | +0.19(+0.56%) |
Feb 10, 2006 | 33.74 | 33.91 | 33.36 | 33.48 | 2,933,245 | -0.26(-0.78%) |
Feb 09, 2006 | 33.57 | 34.06 | 33.57 | 33.75 | 2,790,758 | +0.18(+0.52%) |
Feb 08, 2006 | 33.21 | 33.62 | 33.20 | 33.57 | 2,191,156 | +0.33(+0.99%) |
Feb 07, 2006 | 33.49 | 33.67 | 33.24 | 33.24 | 1,997,197 | -0.40(-1.20%) |
Feb 06, 2006 | 33.53 | 33.72 | 33.38 | 33.65 | 1,332,146 | +0.03(+0.09%) |
Feb 03, 2006 | 33.72 | 34.06 | 33.59 | 33.62 | 2,128,775 | -0.41(-1.21%) |
Feb 02, 2006 | 33.89 | 34.16 | 33.81 | 34.03 | 2,771,840 | +0.07(+0.21%) |