Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.49 | 40.08 | 39.37 | 39.54 | 7,339,672 | -0.12(-0.31%) |
Feb 27, 2007 | 40.65 | 40.87 | 39.11 | 39.66 | 4,295,290 | -0.98(-2.42%) |
Feb 26, 2007 | 40.65 | 40.76 | 40.45 | 40.65 | 1,899,334 | -0.06(-0.14%) |
Feb 23, 2007 | 40.36 | 40.79 | 40.23 | 40.70 | 4,432,178 | +0.29(+0.72%) |
Feb 22, 2007 | 40.56 | 40.59 | 40.24 | 40.41 | 1,741,710 | -0.06(-0.16%) |
Feb 21, 2007 | 40.59 | 40.65 | 40.30 | 40.48 | 2,337,585 | -0.20(-0.50%) |
Feb 20, 2007 | 40.36 | 40.70 | 40.19 | 40.68 | 1,783,155 | +0.36(+0.89%) |
Feb 16, 2007 | 40.30 | 40.64 | 40.22 | 40.32 | 2,573,356 | -0.17(-0.42%) |
Feb 15, 2007 | 40.37 | 40.57 | 40.26 | 40.49 | 1,943,946 | +0.03(+0.09%) |
Feb 14, 2007 | 40.04 | 40.60 | 40.02 | 40.45 | 2,150,341 | +0.41(+1.03%) |
Feb 13, 2007 | 39.95 | 40.07 | 39.79 | 40.04 | 2,888,374 | +0.31(+0.78%) |
Feb 12, 2007 | 39.66 | 39.95 | 39.66 | 39.73 | 1,861,802 | -0.01(-0.01%) |
Feb 09, 2007 | 39.88 | 40.09 | 39.65 | 39.74 | 2,881,698 | -0.04(-0.10%) |
Feb 08, 2007 | 40.07 | 40.19 | 39.73 | 39.78 | 2,898,895 | -0.33(-0.83%) |
Feb 07, 2007 | 40.32 | 40.41 | 40.04 | 40.11 | 2,106,458 | -0.29(-0.72%) |
Feb 06, 2007 | 40.25 | 40.48 | 40.16 | 40.40 | 2,154,094 | +0.16(+0.39%) |
Feb 05, 2007 | 40.19 | 40.33 | 40.00 | 40.25 | 2,072,924 | -0.15(-0.37%) |
Feb 02, 2007 | 40.40 | 40.54 | 40.27 | 40.40 | 2,547,561 | -0.01(-0.01%) |
Feb 01, 2007 | 40.30 | 40.46 | 40.16 | 40.40 | 2,322,108 | +0.05(+0.12%) |
Jan 31, 2007 | 40.15 | 40.54 | 40.05 | 40.36 | 2,588,833 | +0.22(+0.55%) |
Jan 30, 2007 | 39.74 | 40.18 | 39.34 | 40.13 | 3,122,112 | +0.41(+1.02%) |
Jan 29, 2007 | 39.63 | 39.90 | 39.56 | 39.73 | 4,308,704 | +0.04(+0.10%) |
Jan 26, 2007 | 39.86 | 39.92 | 39.62 | 39.69 | 3,445,071 | -0.28(-0.71%) |
Jan 25, 2007 | 40.35 | 40.37 | 39.94 | 39.97 | 3,877,059 | -0.42(-1.05%) |
Jan 24, 2007 | 40.41 | 40.68 | 40.27 | 40.40 | 1,865,012 | -0.12(-0.30%) |
Jan 23, 2007 | 40.08 | 40.69 | 40.08 | 40.52 | 3,025,981 | +0.37(+0.91%) |
Jan 22, 2007 | 40.34 | 40.36 | 39.59 | 40.15 | 3,500,617 | +0.08(+0.20%) |
Jan 19, 2007 | 40.29 | 40.34 | 39.98 | 40.07 | 2,326,235 | -0.13(-0.33%) |
Jan 18, 2007 | 40.65 | 40.65 | 40.05 | 40.20 | 2,420,303 | -0.05(-0.12%) |
Jan 17, 2007 | 39.95 | 40.34 | 39.91 | 40.25 | 2,259,683 | +0.34(+0.86%) |
Jan 16, 2007 | 40.25 | 40.45 | 39.80 | 39.91 | 4,528,309 | -0.22(-0.55%) |
Jan 12, 2007 | 40.09 | 40.33 | 40.05 | 40.13 | 2,343,088 | -0.07(-0.17%) |
Jan 11, 2007 | 40.27 | 40.40 | 40.13 | 40.20 | 2,098,375 | -0.10(-0.25%) |
Jan 10, 2007 | 40.00 | 40.33 | 39.89 | 40.30 | 2,310,586 | +0.17(+0.43%) |
Jan 09, 2007 | 40.08 | 40.35 | 39.85 | 40.12 | 3,783,852 | +0.10(+0.25%) |
Jan 08, 2007 | 39.74 | 40.07 | 39.54 | 40.02 | 3,051,088 | +0.23(+0.57%) |
Jan 05, 2007 | 39.94 | 39.95 | 39.65 | 39.80 | 3,305,088 | -0.16(-0.39%) |
Jan 04, 2007 | 39.80 | 40.01 | 39.48 | 39.95 | 3,267,598 | +0.21(+0.53%) |
Jan 03, 2007 | 39.50 | 39.96 | 39.43 | 39.75 | 3,288,751 | +0.23(+0.59%) |
Dec 29, 2006 | 39.56 | 39.80 | 39.45 | 39.51 | 1,470,342 | -0.10(-0.26%) |
Dec 28, 2006 | 39.44 | 39.75 | 39.44 | 39.62 | 1,089,428 | +0.06(+0.16%) |
Dec 27, 2006 | 39.44 | 39.68 | 39.44 | 39.55 | 1,491,150 | +0.23(+0.58%) |
Dec 26, 2006 | 39.33 | 39.51 | 39.25 | 39.33 | 1,302,327 | -0.08(-0.19%) |
Dec 22, 2006 | 39.34 | 39.45 | 39.02 | 39.40 | 2,539,994 | -0.01(-0.01%) |
Dec 21, 2006 | 39.25 | 39.88 | 39.04 | 39.41 | 4,000,706 | +0.21(+0.53%) |
Dec 20, 2006 | 39.11 | 39.25 | 38.96 | 39.20 | 1,758,391 | -0.04(-0.10%) |
Dec 19, 2006 | 38.89 | 39.27 | 38.79 | 39.24 | 2,133,457 | +0.35(+0.91%) |
Dec 18, 2006 | 39.15 | 39.16 | 38.83 | 38.88 | 1,621,675 | -0.21(-0.54%) |
Dec 15, 2006 | 38.76 | 39.11 | 38.70 | 39.09 | 3,231,313 | +0.38(+0.99%) |
Dec 14, 2006 | 38.58 | 38.83 | 38.41 | 38.71 | 2,040,593 | +0.21(+0.54%) |
Dec 13, 2006 | 38.51 | 39.26 | 38.33 | 38.50 | 2,019,613 | +0.00(+0.00%) |
Dec 12, 2006 | 38.58 | 38.69 | 38.33 | 38.50 | 2,450,742 | -0.07(-0.18%) |
Dec 11, 2006 | 38.58 | 38.75 | 38.48 | 38.57 | 2,022,537 | +0.03(+0.09%) |
Dec 08, 2006 | 38.90 | 38.95 | 38.50 | 38.54 | 2,601,387 | -0.34(-0.88%) |
Dec 07, 2006 | 39.13 | 39.30 | 38.79 | 38.88 | 1,796,740 | -0.30(-0.76%) |
Dec 06, 2006 | 39.02 | 39.21 | 38.90 | 39.18 | 2,447,646 | -0.27(-0.69%) |
Dec 05, 2006 | 39.15 | 39.54 | 39.05 | 39.45 | 2,763,211 | +0.39(+1.00%) |
Dec 04, 2006 | 38.47 | 39.18 | 38.47 | 39.06 | 3,028,560 | +0.48(+1.25%) |
Dec 01, 2006 | 38.61 | 38.80 | 38.32 | 38.58 | 1,897,859 | -0.08(-0.20%) |
Nov 30, 2006 | 38.60 | 38.81 | 38.43 | 38.65 | 2,348,591 | +0.10(+0.26%) |
Nov 29, 2006 | 38.44 | 38.65 | 38.26 | 38.55 | 1,845,408 | +0.11(+0.29%) |
Nov 28, 2006 | 38.25 | 38.52 | 38.00 | 38.44 | 2,803,796 | +0.20(+0.53%) |
Nov 27, 2006 | 38.43 | 38.54 | 38.13 | 38.24 | 1,781,263 | -0.31(-0.80%) |
Nov 24, 2006 | 38.22 | 38.67 | 38.22 | 38.55 | 2,062,434 | -0.03(-0.08%) |
Nov 22, 2006 | 38.32 | 38.63 | 38.31 | 38.58 | 1,503,016 | +0.13(+0.33%) |
Nov 21, 2006 | 38.44 | 38.59 | 38.43 | 38.45 | 2,040,937 | -0.11(-0.29%) |
Nov 20, 2006 | 38.52 | 38.75 | 38.40 | 38.56 | 2,317,465 | -0.12(-0.32%) |
Nov 17, 2006 | 38.50 | 38.72 | 38.41 | 38.68 | 3,246,274 | +0.13(+0.33%) |
Nov 16, 2006 | 38.51 | 38.62 | 38.44 | 38.55 | 3,122,972 | +0.09(+0.24%) |
Nov 15, 2006 | 38.47 | 38.61 | 38.43 | 38.46 | 2,762,523 | +0.02(+0.05%) |
Nov 14, 2006 | 38.55 | 38.59 | 38.36 | 38.44 | 3,110,762 | -0.07(-0.18%) |
Nov 13, 2006 | 38.33 | 38.55 | 38.31 | 38.51 | 3,313,514 | +0.14(+0.36%) |
Nov 10, 2006 | 38.46 | 38.46 | 38.29 | 38.37 | 2,062,090 | +0.01(+0.03%) |
Nov 09, 2006 | 38.30 | 38.66 | 38.27 | 38.36 | 3,411,365 | -0.07(-0.18%) |
Nov 08, 2006 | 38.23 | 38.55 | 38.23 | 38.43 | 3,176,454 | +0.06(+0.15%) |
Nov 07, 2006 | 38.50 | 38.79 | 38.36 | 38.37 | 2,603,795 | -0.09(-0.24%) |
Nov 06, 2006 | 38.35 | 38.55 | 38.27 | 38.47 | 2,110,241 | +0.14(+0.36%) |
Nov 03, 2006 | 38.24 | 38.53 | 38.20 | 38.33 | 2,808,267 | +0.03(+0.09%) |
Nov 02, 2006 | 38.37 | 38.37 | 38.04 | 38.29 | 3,425,295 | -0.06(-0.17%) |
Nov 01, 2006 | 38.54 | 38.64 | 38.36 | 38.36 | 2,293,561 | -0.33(-0.84%) |
Oct 31, 2006 | 38.40 | 38.75 | 38.26 | 38.68 | 2,800,012 | +0.20(+0.51%) |
Oct 30, 2006 | 38.30 | 38.61 | 38.30 | 38.48 | 1,768,021 | -0.04(-0.11%) |
Oct 27, 2006 | 38.13 | 38.67 | 38.05 | 38.52 | 3,509,388 | +0.16(+0.42%) |
Oct 26, 2006 | 38.00 | 38.63 | 37.90 | 38.36 | 3,267,770 | +0.20(+0.52%) |
Oct 25, 2006 | 37.86 | 38.33 | 37.83 | 38.16 | 3,427,702 | +0.17(+0.46%) |
Oct 24, 2006 | 38.55 | 38.61 | 37.83 | 37.99 | 5,163,566 | -1.08(-2.77%) |
Oct 23, 2006 | 38.52 | 39.13 | 38.31 | 39.07 | 4,993,831 | -0.13(-0.34%) |
Oct 20, 2006 | 38.99 | 39.35 | 38.55 | 39.20 | 3,446,275 | +0.19(+0.49%) |
Oct 19, 2006 | 38.93 | 39.05 | 38.64 | 39.01 | 2,172,666 | +0.04(+0.10%) |
Oct 18, 2006 | 38.43 | 39.01 | 38.36 | 38.97 | 2,364,929 | +0.58(+1.50%) |
Oct 17, 2006 | 38.41 | 38.56 | 38.30 | 38.40 | 1,476,189 | -0.06(-0.15%) |
Oct 16, 2006 | 38.43 | 38.64 | 38.23 | 38.45 | 2,185,736 | -0.10(-0.26%) |
Oct 13, 2006 | 38.55 | 38.58 | 38.30 | 38.55 | 2,116,776 | +0.07(+0.18%) |
Oct 12, 2006 | 38.41 | 38.51 | 38.23 | 38.48 | 2,437,500 | +0.12(+0.30%) |
Oct 11, 2006 | 38.38 | 38.41 | 38.23 | 38.37 | 1,314,193 | -0.11(-0.29%) |
Oct 10, 2006 | 38.46 | 38.50 | 38.13 | 38.48 | 1,437,667 | -0.04(-0.11%) |
Oct 09, 2006 | 38.31 | 38.54 | 38.18 | 38.52 | 929,668 | +0.08(+0.21%) |
Oct 06, 2006 | 38.38 | 38.58 | 38.20 | 38.44 | 1,849,363 | -0.07(-0.18%) |
Oct 05, 2006 | 38.38 | 38.67 | 38.30 | 38.51 | 2,023,225 | +0.01(+0.02%) |
Oct 04, 2006 | 37.94 | 38.50 | 37.85 | 38.50 | 3,037,159 | +0.47(+1.24%) |
Oct 03, 2006 | 37.99 | 38.22 | 37.94 | 38.03 | 3,989,356 | +0.08(+0.21%) |
Oct 02, 2006 | 37.96 | 37.98 | 37.80 | 37.95 | 1,818,237 | -0.06(-0.15%) |
Sep 29, 2006 | 37.87 | 38.01 | 37.87 | 38.01 | 2,828,387 | +0.09(+0.25%) |
Sep 28, 2006 | 37.58 | 37.98 | 37.58 | 37.91 | 3,979,037 | +0.15(+0.38%) |
Sep 27, 2006 | 37.97 | 38.00 | 37.77 | 37.77 | 2,733,116 | -0.20(-0.52%) |
Sep 26, 2006 | 37.80 | 38.01 | 37.78 | 37.97 | 2,760,631 | +0.09(+0.23%) |
Sep 25, 2006 | 37.86 | 38.02 | 37.83 | 37.88 | 3,348,252 | +0.13(+0.35%) |
Sep 22, 2006 | 37.61 | 37.85 | 37.61 | 37.74 | 2,367,164 | +0.00(+0.00%) |
Sep 21, 2006 | 37.77 | 37.99 | 37.53 | 37.74 | 2,096,484 | -0.09(-0.23%) |
Sep 20, 2006 | 38.03 | 38.09 | 37.77 | 37.83 | 1,865,700 | -0.25(-0.66%) |
Sep 19, 2006 | 37.56 | 38.11 | 37.51 | 38.08 | 3,107,494 | +0.42(+1.13%) |
Sep 18, 2006 | 37.89 | 37.95 | 37.44 | 37.66 | 1,982,296 | -0.32(-0.84%) |
Sep 15, 2006 | 37.60 | 38.08 | 37.51 | 37.98 | 3,778,521 | +0.29(+0.77%) |
Sep 14, 2006 | 37.71 | 37.83 | 37.55 | 37.69 | 4,228,566 | -0.05(-0.14%) |
Sep 13, 2006 | 38.13 | 38.17 | 37.59 | 37.74 | 2,733,804 | -0.40(-1.04%) |
Sep 12, 2006 | 37.83 | 38.24 | 37.63 | 38.13 | 2,813,254 | +0.23(+0.61%) |
Sep 11, 2006 | 37.39 | 37.91 | 37.39 | 37.90 | 3,970,095 | +0.69(+1.84%) |
Sep 08, 2006 | 37.21 | 37.31 | 37.15 | 37.22 | 1,950,997 | +0.01(+0.03%) |
Sep 07, 2006 | 37.13 | 37.29 | 37.05 | 37.20 | 2,340,509 | +0.10(+0.27%) |
Sep 06, 2006 | 36.84 | 37.13 | 36.81 | 37.11 | 2,444,035 | -0.23(-0.62%) |
Sep 05, 2006 | 37.22 | 37.45 | 37.19 | 37.34 | 2,760,459 | -0.04(-0.11%) |
Sep 01, 2006 | 36.87 | 37.43 | 36.87 | 37.38 | 2,434,060 | +0.45(+1.23%) |
Aug 31, 2006 | 36.86 | 37.02 | 36.28 | 36.93 | 2,523,829 | +0.51(+1.39%) |
Aug 30, 2006 | 36.79 | 37.02 | 36.41 | 36.42 | 3,092,705 | -0.31(-0.85%) |
Aug 29, 2006 | 36.16 | 36.81 | 36.02 | 36.73 | 3,146,875 | +0.58(+1.59%) |
Aug 28, 2006 | 35.76 | 36.27 | 35.76 | 36.16 | 1,722,621 | +0.28(+0.79%) |
Aug 25, 2006 | 36.05 | 36.30 | 35.87 | 35.87 | 2,095,108 | -0.38(-1.06%) |
Aug 24, 2006 | 35.91 | 36.31 | 35.91 | 36.26 | 1,943,603 | +0.37(+1.04%) |
Aug 23, 2006 | 35.65 | 35.99 | 35.64 | 35.88 | 1,459,507 | +0.16(+0.44%) |
Aug 22, 2006 | 35.99 | 36.16 | 35.66 | 35.73 | 2,753,580 | -0.33(-0.90%) |
Aug 21, 2006 | 36.01 | 36.21 | 35.90 | 36.05 | 1,998,289 | +0.12(+0.34%) |
Aug 18, 2006 | 35.63 | 35.93 | 35.54 | 35.93 | 1,630,102 | +0.34(+0.95%) |
Aug 17, 2006 | 35.77 | 35.90 | 35.59 | 35.59 | 1,883,413 | -0.23(-0.63%) |
Aug 16, 2006 | 35.67 | 35.86 | 35.54 | 35.82 | 1,876,362 | +0.28(+0.80%) |
Aug 15, 2006 | 35.62 | 35.89 | 35.52 | 35.54 | 2,413,424 | +0.01(+0.03%) |
Aug 14, 2006 | 35.71 | 35.83 | 35.51 | 35.52 | 1,621,675 | -0.04(-0.11%) |
Aug 11, 2006 | 35.90 | 36.00 | 35.45 | 35.56 | 1,975,245 | -0.49(-1.35%) |
Aug 10, 2006 | 35.44 | 36.09 | 35.44 | 36.05 | 2,100,267 | +0.56(+1.57%) |
Aug 09, 2006 | 35.74 | 35.95 | 35.44 | 35.49 | 1,719,182 | -0.16(-0.46%) |
Aug 08, 2006 | 35.74 | 35.87 | 35.62 | 35.66 | 1,796,912 | +0.06(+0.16%) |
Aug 07, 2006 | 35.47 | 35.62 | 35.30 | 35.60 | 1,645,235 | +0.13(+0.38%) |
Aug 04, 2006 | 35.48 | 35.62 | 35.26 | 35.47 | 1,757,015 | +0.01(+0.02%) |
Aug 03, 2006 | 35.16 | 35.58 | 35.09 | 35.46 | 1,695,106 | +0.29(+0.83%) |
Aug 02, 2006 | 35.42 | 35.59 | 35.11 | 35.17 | 2,516,262 | -0.26(-0.72%) |
Aug 01, 2006 | 35.26 | 35.50 | 35.23 | 35.42 | 2,402,934 | -0.08(-0.21%) |
Jul 31, 2006 | 35.32 | 35.56 | 35.29 | 35.50 | 2,479,804 | +0.06(+0.18%) |
Jul 28, 2006 | 35.21 | 35.73 | 35.15 | 35.44 | 1,967,506 | +0.44(+1.25%) |
Jul 27, 2006 | 35.53 | 35.59 | 34.80 | 35.00 | 3,011,191 | -0.47(-1.33%) |
Jul 26, 2006 | 35.47 | 36.04 | 35.38 | 35.47 | 4,399,332 | +0.52(+1.50%) |
Jul 25, 2006 | 34.80 | 35.06 | 34.58 | 34.95 | 2,553,923 | +0.10(+0.28%) |
Jul 24, 2006 | 34.44 | 34.90 | 34.39 | 34.85 | 2,691,843 | +0.50(+1.46%) |
Jul 21, 2006 | 34.99 | 34.99 | 34.33 | 34.35 | 3,940,172 | -0.63(-1.81%) |
Jul 20, 2006 | 35.19 | 35.45 | 34.98 | 34.98 | 2,389,348 | -0.14(-0.40%) |
Jul 19, 2006 | 34.64 | 35.26 | 34.45 | 35.12 | 2,633,717 | +0.70(+2.04%) |
Jul 18, 2006 | 34.52 | 34.60 | 34.27 | 34.42 | 2,320,045 | -0.10(-0.30%) |
Jul 17, 2006 | 34.54 | 34.83 | 34.45 | 34.52 | 2,281,523 | -0.03(-0.10%) |
Jul 14, 2006 | 34.77 | 34.80 | 34.09 | 34.56 | 3,664,161 | -0.33(-0.93%) |
Jul 13, 2006 | 35.23 | 35.29 | 34.83 | 34.88 | 2,367,164 | -0.32(-0.91%) |
Jul 12, 2006 | 35.51 | 35.51 | 35.18 | 35.20 | 2,228,385 | -0.19(-0.54%) |
Jul 11, 2006 | 35.58 | 35.67 | 35.16 | 35.40 | 2,001,040 | -0.27(-0.77%) |
Jul 10, 2006 | 35.25 | 35.76 | 35.15 | 35.67 | 2,680,149 | +0.42(+1.20%) |
Jul 07, 2006 | 35.65 | 35.66 | 35.11 | 35.24 | 3,794,686 | -0.34(-0.96%) |
Jul 06, 2006 | 35.81 | 35.86 | 35.48 | 35.59 | 2,509,211 | -0.02(-0.07%) |
Jul 05, 2006 | 35.92 | 35.94 | 35.51 | 35.61 | 2,565,617 | -0.31(-0.87%) |
Jul 03, 2006 | 35.88 | 36.00 | 35.72 | 35.92 | 1,131,217 | +0.05(+0.13%) |
Jun 30, 2006 | 36.01 | 36.02 | 35.75 | 35.88 | 4,629,083 | -0.10(-0.27%) |
Jun 29, 2006 | 35.59 | 35.98 | 35.50 | 35.98 | 2,701,989 | +0.50(+1.41%) |
Jun 28, 2006 | 35.61 | 35.68 | 35.23 | 35.48 | 3,968,375 | +0.01(+0.03%) |
Jun 27, 2006 | 35.47 | 35.59 | 35.37 | 35.47 | 3,531,572 | -0.08(-0.21%) |
Jun 26, 2006 | 35.42 | 35.58 | 35.30 | 35.54 | 2,889,609 | +0.07(+0.20%) |
Jun 23, 2006 | 35.31 | 35.62 | 35.22 | 35.47 | 2,968,199 | +0.05(+0.13%) |
Jun 22, 2006 | 35.35 | 35.47 | 35.11 | 35.42 | 2,344,464 | -0.05(-0.13%) |
Jun 21, 2006 | 34.90 | 35.51 | 34.90 | 35.47 | 3,583,851 | +0.55(+1.58%) |
Jun 20, 2006 | 34.88 | 34.98 | 34.75 | 34.92 | 3,164,932 | +0.06(+0.18%) |
Jun 19, 2006 | 34.95 | 35.19 | 34.76 | 34.85 | 3,813,258 | -0.52(-1.48%) |
Jun 16, 2006 | 35.30 | 35.60 | 35.30 | 35.38 | 2,411,189 | -0.08(-0.23%) |
Jun 15, 2006 | 35.61 | 35.61 | 35.05 | 35.46 | 2,687,544 | +0.12(+0.33%) |
Jun 14, 2006 | 35.01 | 35.34 | 34.94 | 35.34 | 3,751,177 | +0.15(+0.41%) |
Jun 13, 2006 | 34.94 | 35.69 | 34.93 | 35.20 | 4,083,251 | +0.32(+0.92%) |
Jun 12, 2006 | 35.41 | 35.50 | 34.84 | 34.88 | 3,593,137 | -0.63(-1.77%) |
Jun 09, 2006 | 34.88 | 35.51 | 34.84 | 35.51 | 3,490,471 | +0.47(+1.34%) |
Jun 08, 2006 | 34.58 | 35.16 | 34.52 | 35.04 | 3,174,219 | +0.38(+1.09%) |
Jun 07, 2006 | 34.78 | 35.12 | 34.60 | 34.66 | 2,647,475 | -0.35(-1.00%) |
Jun 06, 2006 | 34.98 | 35.32 | 34.80 | 35.01 | 4,050,921 | +0.13(+0.38%) |
Jun 05, 2006 | 35.35 | 35.37 | 34.87 | 34.87 | 2,300,268 | -0.48(-1.37%) |
Jun 02, 2006 | 35.45 | 35.55 | 35.19 | 35.35 | 1,902,158 | -0.16(-0.46%) |
Jun 01, 2006 | 35.35 | 35.62 | 35.24 | 35.52 | 2,025,288 | +0.24(+0.68%) |
May 31, 2006 | 35.29 | 35.45 | 35.06 | 35.28 | 2,788,146 | +0.13(+0.36%) |
May 30, 2006 | 35.64 | 35.66 | 35.15 | 35.15 | 2,933,633 | +0.19(+0.55%) |
May 26, 2006 | 34.96 | 35.02 | 34.80 | 34.96 | 1,865,528 | +0.05(+0.15%) |
May 25, 2006 | 34.80 | 34.92 | 34.65 | 34.91 | 2,201,729 | +0.23(+0.67%) |
May 24, 2006 | 34.67 | 34.79 | 34.45 | 34.67 | 3,785,399 | -0.02(-0.05%) |
May 23, 2006 | 34.84 | 34.92 | 34.66 | 34.69 | 3,112,309 | -0.18(-0.52%) |
May 22, 2006 | 34.77 | 35.15 | 34.66 | 34.87 | 2,675,334 | +0.10(+0.28%) |
May 19, 2006 | 34.94 | 34.94 | 34.66 | 34.77 | 5,200,195 | -0.16(-0.45%) |
May 18, 2006 | 34.83 | 35.31 | 34.83 | 34.93 | 3,643,868 | -0.36(-1.02%) |
May 17, 2006 | 35.34 | 35.79 | 35.20 | 35.29 | 2,430,277 | -0.48(-1.33%) |
May 16, 2006 | 35.94 | 36.14 | 35.73 | 35.77 | 2,168,539 | -0.31(-0.85%) |
May 15, 2006 | 35.90 | 36.08 | 35.67 | 36.08 | 4,092,194 | +0.37(+1.03%) |
May 12, 2006 | 35.40 | 35.81 | 35.35 | 35.71 | 3,672,759 | +0.21(+0.59%) |
May 11, 2006 | 35.49 | 35.59 | 35.22 | 35.50 | 2,990,211 | -0.15(-0.42%) |
May 10, 2006 | 35.44 | 35.80 | 35.36 | 35.65 | 4,221,343 | +0.28(+0.81%) |
May 09, 2006 | 34.98 | 35.37 | 34.93 | 35.37 | 2,598,120 | +0.37(+1.06%) |
May 08, 2006 | 34.77 | 35.06 | 34.74 | 34.99 | 2,661,061 | +0.31(+0.91%) |
May 05, 2006 | 34.59 | 34.68 | 34.34 | 34.68 | 2,145,839 | +0.27(+0.79%) |
May 04, 2006 | 34.20 | 34.59 | 34.20 | 34.41 | 2,393,304 | +0.27(+0.78%) |
May 03, 2006 | 34.02 | 34.33 | 33.77 | 34.14 | 3,534,839 | -0.17(-0.51%) |
May 02, 2006 | 34.20 | 34.49 | 34.14 | 34.31 | 2,170,259 | +0.23(+0.67%) |
May 01, 2006 | 33.96 | 34.51 | 33.96 | 34.09 | 2,247,645 | +0.05(+0.15%) |
Apr 28, 2006 | 34.30 | 34.41 | 34.03 | 34.03 | 2,743,778 | -0.24(-0.70%) |
Apr 27, 2006 | 34.15 | 34.48 | 34.15 | 34.27 | 2,480,492 | +0.12(+0.36%) |
Apr 26, 2006 | 34.02 | 34.37 | 33.99 | 34.15 | 4,054,188 | +0.24(+0.72%) |
Apr 25, 2006 | 33.99 | 34.40 | 33.83 | 33.91 | 4,412,058 | -0.12(-0.36%) |
Apr 24, 2006 | 33.38 | 34.52 | 33.38 | 34.03 | 6,485,154 | +0.77(+2.33%) |
Apr 21, 2006 | 33.41 | 33.52 | 33.16 | 33.26 | 2,393,820 | -0.03(-0.10%) |
Apr 20, 2006 | 33.22 | 33.54 | 33.21 | 33.29 | 2,186,768 | +0.02(+0.07%) |
Apr 19, 2006 | 33.47 | 33.61 | 33.26 | 33.27 | 2,962,008 | -0.27(-0.80%) |
Apr 18, 2006 | 33.20 | 33.55 | 33.17 | 33.53 | 3,227,357 | +0.34(+1.02%) |
Apr 17, 2006 | 33.26 | 33.34 | 33.20 | 33.20 | 2,163,552 | -0.09(-0.28%) |
Apr 13, 2006 | 33.31 | 33.30 | 33.12 | 33.29 | 2,507,836 | -0.02(-0.07%) |
Apr 12, 2006 | 33.20 | 33.48 | 33.20 | 33.31 | 2,231,652 | +0.08(+0.24%) |
Apr 11, 2006 | 33.56 | 33.60 | 33.16 | 33.23 | 2,755,988 | -0.23(-0.70%) |
Apr 10, 2006 | 33.44 | 33.48 | 33.22 | 33.47 | 2,220,302 | +0.13(+0.38%) |
Apr 07, 2006 | 33.48 | 33.76 | 33.31 | 33.34 | 2,228,901 | -0.17(-0.50%) |
Apr 06, 2006 | 33.81 | 33.86 | 33.45 | 33.51 | 2,430,105 | -0.30(-0.88%) |
Apr 05, 2006 | 34.16 | 34.22 | 33.51 | 33.80 | 2,379,890 | -0.27(-0.79%) |
Apr 04, 2006 | 33.70 | 34.11 | 33.63 | 34.07 | 2,285,479 | +0.17(+0.51%) |
Apr 03, 2006 | 33.64 | 33.97 | 33.63 | 33.90 | 2,643,176 | +0.28(+0.85%) |
Mar 31, 2006 | 33.77 | 33.90 | 33.60 | 33.61 | 3,506,292 | -0.22(-0.65%) |
Mar 30, 2006 | 33.92 | 34.10 | 33.59 | 33.83 | 2,748,249 | -0.20(-0.60%) |
Mar 29, 2006 | 34.02 | 34.26 | 33.83 | 34.03 | 2,397,259 | -0.03(-0.09%) |
Mar 28, 2006 | 34.52 | 34.52 | 34.04 | 34.06 | 2,541,886 | -0.45(-1.31%) |
Mar 27, 2006 | 34.63 | 34.97 | 34.52 | 34.52 | 4,433,382 | +0.19(+0.54%) |
Mar 24, 2006 | 34.39 | 34.58 | 34.13 | 34.33 | 2,871,896 | -0.15(-0.44%) |
Mar 23, 2006 | 34.57 | 34.69 | 34.33 | 34.48 | 2,523,485 | -0.20(-0.57%) |
Mar 22, 2006 | 34.40 | 34.76 | 34.35 | 34.68 | 1,462,775 | +0.28(+0.83%) |
Mar 21, 2006 | 34.64 | 34.74 | 34.33 | 34.40 | 2,300,096 | -0.16(-0.47%) |
Mar 20, 2006 | 34.42 | 34.58 | 34.13 | 34.56 | 2,665,360 | +0.26(+0.75%) |
Mar 17, 2006 | 34.83 | 34.83 | 34.16 | 34.30 | 3,770,954 | -0.35(-1.02%) |
Mar 16, 2006 | 34.40 | 34.72 | 34.30 | 34.66 | 2,608,438 | +0.30(+0.88%) |
Mar 15, 2006 | 34.40 | 34.48 | 34.15 | 34.35 | 2,860,546 | +0.06(+0.17%) |
Mar 14, 2006 | 34.40 | 34.51 | 34.07 | 34.30 | 3,128,991 | -0.10(-0.30%) |
Mar 13, 2006 | 34.19 | 34.59 | 34.13 | 34.40 | 3,178,174 | +0.33(+0.96%) |
Mar 10, 2006 | 33.84 | 34.19 | 33.77 | 34.08 | 2,045,925 | +0.24(+0.70%) |
Mar 09, 2006 | 34.25 | 34.31 | 33.77 | 33.84 | 2,377,998 | -0.41(-1.21%) |
Mar 08, 2006 | 33.97 | 34.35 | 33.92 | 34.25 | 2,738,619 | +0.03(+0.10%) |
Mar 07, 2006 | 34.32 | 34.59 | 33.96 | 34.22 | 2,742,230 | -0.12(-0.34%) |
Mar 06, 2006 | 34.55 | 34.65 | 34.15 | 34.33 | 2,893,392 | -0.19(-0.54%) |
Mar 03, 2006 | 34.60 | 34.76 | 34.45 | 34.52 | 3,003,281 | -0.14(-0.40%) |
Mar 02, 2006 | 34.42 | 34.71 | 34.40 | 34.66 | 3,421,855 | +0.00(+0.00%) |