Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 50.00 | 50.98 | 49.97 | 50.41 | 3,772,333 | +0.28(+0.56%) |
Feb 27, 2007 | 50.30 | 51.04 | 49.55 | 50.13 | 2,770,154 | -1.04(-2.04%) |
Feb 26, 2007 | 51.55 | 52.09 | 51.12 | 51.18 | 1,829,360 | -0.18(-0.36%) |
Feb 23, 2007 | 51.51 | 51.67 | 50.83 | 51.36 | 1,480,772 | -0.04(-0.07%) |
Feb 22, 2007 | 49.91 | 51.55 | 49.91 | 51.39 | 1,850,195 | +0.82(+1.63%) |
Feb 21, 2007 | 49.98 | 50.65 | 49.70 | 50.57 | 2,130,545 | +0.36(+0.72%) |
Feb 20, 2007 | 49.27 | 50.45 | 48.47 | 50.21 | 2,898,167 | +0.74(+1.50%) |
Feb 16, 2007 | 48.85 | 49.63 | 48.54 | 49.47 | 1,940,181 | +0.67(+1.36%) |
Feb 15, 2007 | 48.43 | 48.94 | 48.08 | 48.80 | 2,763,644 | +0.11(+0.22%) |
Feb 14, 2007 | 47.63 | 48.78 | 47.49 | 48.70 | 2,971,291 | +1.26(+2.66%) |
Feb 13, 2007 | 47.11 | 47.61 | 46.59 | 47.44 | 1,299,331 | +0.69(+1.48%) |
Feb 12, 2007 | 46.35 | 46.84 | 46.13 | 46.74 | 1,746,083 | -0.06(-0.13%) |
Feb 09, 2007 | 46.56 | 47.14 | 46.42 | 46.81 | 2,139,909 | +0.64(+1.38%) |
Feb 08, 2007 | 46.22 | 46.44 | 45.61 | 46.17 | 2,210,139 | -0.32(-0.68%) |
Feb 07, 2007 | 46.90 | 47.26 | 46.12 | 46.48 | 1,594,397 | -0.42(-0.90%) |
Feb 06, 2007 | 47.35 | 47.45 | 46.39 | 46.90 | 1,665,426 | -0.15(-0.32%) |
Feb 05, 2007 | 47.15 | 47.79 | 46.95 | 47.05 | 1,380,509 | +0.11(+0.24%) |
Feb 02, 2007 | 47.02 | 47.03 | 46.44 | 46.94 | 1,244,959 | +0.09(+0.19%) |
Feb 01, 2007 | 47.00 | 47.27 | 46.28 | 46.85 | 2,159,436 | +0.08(+0.17%) |
Jan 31, 2007 | 45.97 | 47.09 | 45.75 | 46.77 | 2,453,489 | +0.57(+1.23%) |
Jan 30, 2007 | 44.27 | 46.25 | 44.27 | 46.20 | 2,320,109 | +2.20(+5.00%) |
Jan 29, 2007 | 43.79 | 44.60 | 43.71 | 44.00 | 1,438,977 | +0.36(+0.82%) |
Jan 26, 2007 | 44.18 | 44.65 | 43.42 | 43.64 | 2,049,580 | -0.45(-1.01%) |
Jan 25, 2007 | 44.97 | 45.00 | 43.73 | 44.09 | 1,765,233 | -0.93(-2.06%) |
Jan 24, 2007 | 44.13 | 45.09 | 43.82 | 45.02 | 2,093,431 | +0.53(+1.20%) |
Jan 23, 2007 | 43.76 | 44.94 | 43.72 | 44.49 | 1,628,199 | +1.04(+2.40%) |
Jan 22, 2007 | 43.85 | 43.88 | 43.15 | 43.44 | 1,307,766 | +0.27(+0.63%) |
Jan 19, 2007 | 42.34 | 43.38 | 42.16 | 43.17 | 1,800,520 | +1.18(+2.82%) |
Jan 18, 2007 | 42.24 | 42.67 | 41.53 | 41.99 | 1,377,083 | +0.05(+0.13%) |
Jan 17, 2007 | 41.49 | 42.51 | 41.37 | 41.94 | 1,294,748 | +0.39(+0.93%) |
Jan 16, 2007 | 41.45 | 42.33 | 41.22 | 41.55 | 2,339,522 | +0.00(+0.00%) |
Jan 12, 2007 | 40.72 | 41.85 | 40.48 | 41.55 | 2,003,331 | +0.98(+2.42%) |
Jan 11, 2007 | 40.75 | 41.90 | 40.32 | 40.57 | 1,714,416 | -0.32(-0.77%) |
Jan 10, 2007 | 41.69 | 41.88 | 40.84 | 40.89 | 2,004,815 | -1.16(-2.75%) |
Jan 09, 2007 | 41.67 | 42.19 | 41.03 | 42.04 | 1,647,955 | -0.14(-0.33%) |
Jan 08, 2007 | 42.29 | 42.80 | 41.54 | 42.18 | 1,349,105 | +0.34(+0.82%) |
Jan 05, 2007 | 41.27 | 42.08 | 40.82 | 41.84 | 1,616,208 | +0.60(+1.44%) |
Jan 04, 2007 | 41.54 | 41.88 | 41.04 | 41.25 | 2,284,937 | -0.68(-1.63%) |
Jan 03, 2007 | 42.29 | 42.78 | 41.46 | 41.93 | 1,919,626 | -1.04(-2.43%) |
Dec 29, 2006 | 43.35 | 43.54 | 42.81 | 42.97 | 693,737 | -0.65(-1.49%) |
Dec 28, 2006 | 43.64 | 44.23 | 43.36 | 43.62 | 790,461 | -0.23(-0.52%) |
Dec 27, 2006 | 43.10 | 43.93 | 42.87 | 43.85 | 1,199,966 | +0.71(+1.64%) |
Dec 26, 2006 | 42.84 | 43.70 | 42.65 | 43.14 | 686,543 | -0.07(-0.16%) |
Dec 22, 2006 | 43.73 | 43.89 | 43.21 | 43.21 | 571,776 | -0.47(-1.08%) |
Dec 21, 2006 | 43.60 | 43.95 | 43.38 | 43.68 | 1,035,753 | +0.07(+0.16%) |
Dec 20, 2006 | 44.67 | 44.73 | 43.61 | 43.61 | 1,353,673 | -1.10(-2.47%) |
Dec 19, 2006 | 42.05 | 44.83 | 42.05 | 44.71 | 1,807,371 | +1.01(+2.30%) |
Dec 18, 2006 | 45.74 | 45.83 | 43.65 | 43.71 | 2,236,975 | -2.52(-5.46%) |
Dec 15, 2006 | 47.50 | 47.54 | 46.13 | 46.23 | 1,643,958 | -1.09(-2.30%) |
Dec 14, 2006 | 46.50 | 47.85 | 46.50 | 47.31 | 1,848,710 | +0.95(+2.06%) |
Dec 13, 2006 | 46.39 | 47.03 | 45.81 | 46.36 | 1,531,361 | +0.79(+1.73%) |
Dec 12, 2006 | 45.54 | 46.09 | 45.25 | 45.57 | 1,438,520 | -0.13(-0.29%) |
Dec 11, 2006 | 45.50 | 45.94 | 45.27 | 45.70 | 1,469,467 | +0.15(+0.33%) |
Dec 08, 2006 | 46.67 | 46.79 | 45.54 | 45.55 | 1,261,174 | -0.75(-1.63%) |
Dec 07, 2006 | 46.41 | 46.55 | 45.87 | 46.31 | 888,783 | -0.28(-0.60%) |
Dec 06, 2006 | 46.59 | 47.24 | 46.47 | 46.59 | 885,700 | -0.13(-0.28%) |
Dec 05, 2006 | 46.42 | 46.92 | 45.98 | 46.72 | 1,195,512 | +0.76(+1.66%) |
Dec 04, 2006 | 46.18 | 46.23 | 45.58 | 45.96 | 1,524,852 | -0.45(-0.96%) |
Dec 01, 2006 | 45.36 | 46.65 | 45.23 | 46.40 | 1,968,044 | -0.45(-0.95%) |
Nov 30, 2006 | 46.67 | 47.01 | 46.09 | 46.85 | 1,619,177 | +0.34(+0.73%) |
Nov 29, 2006 | 44.75 | 46.53 | 44.70 | 46.51 | 2,133,171 | +2.15(+4.86%) |
Nov 28, 2006 | 43.16 | 44.54 | 43.16 | 44.35 | 1,379,481 | +1.47(+3.43%) |
Nov 27, 2006 | 43.28 | 43.78 | 42.85 | 42.88 | 1,053,453 | -0.57(-1.31%) |
Nov 24, 2006 | 43.20 | 43.92 | 43.20 | 43.45 | 327,741 | +0.24(+0.55%) |
Nov 22, 2006 | 43.52 | 43.78 | 42.73 | 43.22 | 1,184,549 | -0.38(-0.86%) |
Nov 21, 2006 | 43.29 | 43.64 | 43.10 | 43.59 | 1,259,347 | +0.47(+1.10%) |
Nov 20, 2006 | 44.34 | 44.34 | 42.51 | 43.12 | 1,298,174 | +0.08(+0.18%) |
Nov 17, 2006 | 42.21 | 43.39 | 42.21 | 43.04 | 2,072,191 | +0.11(+0.27%) |
Nov 16, 2006 | 44.65 | 44.65 | 42.81 | 42.93 | 1,352,302 | -1.38(-3.12%) |
Nov 15, 2006 | 43.43 | 44.65 | 43.39 | 44.31 | 1,831,238 | +1.09(+2.53%) |
Nov 14, 2006 | 43.10 | 43.44 | 42.57 | 43.22 | 1,011,771 | +0.25(+0.59%) |
Nov 13, 2006 | 43.14 | 43.19 | 42.51 | 42.96 | 1,173,586 | -0.53(-1.23%) |
Nov 10, 2006 | 43.44 | 43.78 | 43.25 | 43.50 | 1,198,709 | -0.13(-0.30%) |
Nov 09, 2006 | 43.64 | 44.13 | 43.41 | 43.63 | 1,668,852 | +0.34(+0.79%) |
Nov 08, 2006 | 42.22 | 43.42 | 42.21 | 43.29 | 1,236,622 | +0.71(+1.67%) |
Nov 07, 2006 | 42.73 | 43.17 | 42.43 | 42.58 | 1,245,301 | -0.39(-0.92%) |
Nov 06, 2006 | 42.96 | 43.37 | 42.64 | 42.97 | 1,361,324 | -0.04(-0.08%) |
Nov 03, 2006 | 41.60 | 43.16 | 41.55 | 43.01 | 1,961,307 | +1.94(+4.71%) |
Nov 02, 2006 | 41.10 | 41.52 | 40.63 | 41.07 | 1,833,751 | -0.48(-1.16%) |
Nov 01, 2006 | 42.58 | 42.64 | 41.39 | 41.55 | 1,415,224 | -1.03(-2.43%) |
Oct 31, 2006 | 42.17 | 42.83 | 41.49 | 42.58 | 1,667,025 | +0.38(+0.89%) |
Oct 30, 2006 | 42.12 | 42.73 | 41.90 | 42.21 | 948,736 | -0.34(-0.80%) |
Oct 27, 2006 | 42.69 | 43.78 | 42.55 | 42.55 | 1,161,139 | -0.49(-1.14%) |
Oct 26, 2006 | 43.35 | 43.59 | 42.32 | 43.04 | 1,422,647 | -0.13(-0.30%) |
Oct 25, 2006 | 43.03 | 43.66 | 42.67 | 43.17 | 2,291,446 | -0.04(-0.08%) |
Oct 24, 2006 | 41.48 | 43.21 | 41.43 | 43.21 | 1,845,855 | +1.35(+3.22%) |
Oct 23, 2006 | 41.33 | 42.20 | 41.29 | 41.86 | 1,219,036 | -0.16(-0.38%) |
Oct 20, 2006 | 42.24 | 42.25 | 41.53 | 42.02 | 1,522,682 | -0.15(-0.35%) |
Oct 19, 2006 | 41.93 | 42.28 | 41.58 | 42.16 | 1,195,855 | +0.58(+1.39%) |
Oct 18, 2006 | 42.31 | 42.42 | 41.43 | 41.59 | 1,207,731 | -0.55(-1.31%) |
Oct 17, 2006 | 42.37 | 42.53 | 41.45 | 42.14 | 1,173,815 | -0.44(-1.03%) |
Oct 16, 2006 | 41.59 | 42.73 | 41.45 | 42.58 | 1,358,241 | +1.20(+2.90%) |
Oct 13, 2006 | 40.75 | 41.62 | 40.75 | 41.38 | 1,557,740 | +0.79(+1.94%) |
Oct 12, 2006 | 39.58 | 40.65 | 39.33 | 40.59 | 1,740,224 | +0.99(+2.50%) |
Oct 11, 2006 | 39.71 | 40.25 | 39.30 | 39.60 | 1,104,270 | -0.46(-1.16%) |
Oct 10, 2006 | 38.85 | 40.11 | 38.85 | 40.06 | 1,295,319 | +1.13(+2.90%) |
Oct 09, 2006 | 39.75 | 40.08 | 38.87 | 38.93 | 1,045,802 | -0.53(-1.35%) |
Oct 06, 2006 | 39.32 | 39.60 | 38.84 | 39.47 | 1,425,959 | +0.06(+0.16%) |
Oct 05, 2006 | 39.19 | 39.41 | 38.65 | 39.41 | 1,636,078 | +1.40(+3.69%) |
Oct 04, 2006 | 37.22 | 38.07 | 36.58 | 38.01 | 2,318,967 | +0.35(+0.93%) |
Oct 03, 2006 | 37.96 | 37.99 | 37.29 | 37.65 | 1,668,053 | -0.83(-2.16%) |
Oct 02, 2006 | 39.36 | 39.81 | 38.44 | 38.49 | 1,836,149 | -1.44(-3.60%) |
Sep 29, 2006 | 39.62 | 40.19 | 39.44 | 39.92 | 937,316 | +0.24(+0.60%) |
Sep 28, 2006 | 39.45 | 40.14 | 39.34 | 39.69 | 1,355,957 | +0.05(+0.13%) |
Sep 27, 2006 | 39.41 | 39.98 | 39.06 | 39.63 | 2,332,899 | +0.53(+1.37%) |
Sep 26, 2006 | 37.72 | 39.13 | 37.72 | 39.10 | 1,729,376 | +1.22(+3.21%) |
Sep 25, 2006 | 37.22 | 38.01 | 36.60 | 37.88 | 2,094,459 | +0.28(+0.75%) |
Sep 22, 2006 | 38.49 | 38.49 | 37.43 | 37.60 | 1,291,893 | -0.67(-1.74%) |
Sep 21, 2006 | 38.29 | 38.71 | 38.05 | 38.27 | 1,465,699 | +0.20(+0.53%) |
Sep 20, 2006 | 38.78 | 39.11 | 37.96 | 38.07 | 1,737,712 | -0.90(-2.31%) |
Sep 19, 2006 | 39.54 | 40.20 | 38.66 | 38.97 | 2,048,324 | -0.71(-1.79%) |
Sep 18, 2006 | 39.69 | 40.28 | 39.15 | 39.68 | 1,303,998 | +0.39(+1.00%) |
Sep 15, 2006 | 39.19 | 39.56 | 38.85 | 39.28 | 1,892,104 | +0.13(+0.34%) |
Sep 14, 2006 | 40.22 | 40.55 | 39.00 | 39.15 | 1,870,407 | -0.92(-2.29%) |
Sep 13, 2006 | 39.34 | 40.28 | 39.32 | 40.07 | 1,075,150 | +0.97(+2.49%) |
Sep 12, 2006 | 39.43 | 39.96 | 38.73 | 39.10 | 1,428,014 | -0.31(-0.78%) |
Sep 11, 2006 | 39.36 | 40.11 | 39.06 | 39.41 | 2,663,952 | -0.68(-1.70%) |
Sep 08, 2006 | 42.10 | 42.15 | 40.07 | 40.09 | 1,936,184 | -1.80(-4.29%) |
Sep 07, 2006 | 42.16 | 42.46 | 41.55 | 41.88 | 1,193,114 | -0.43(-1.01%) |
Sep 06, 2006 | 42.94 | 43.29 | 42.17 | 42.31 | 1,456,106 | -1.00(-2.30%) |
Sep 05, 2006 | 43.35 | 43.95 | 43.02 | 43.31 | 2,311,887 | -0.09(-0.20%) |
Sep 01, 2006 | 43.17 | 43.69 | 42.96 | 43.40 | 1,111,693 | +0.12(+0.28%) |
Aug 31, 2006 | 42.56 | 43.59 | 42.56 | 43.28 | 1,723,438 | +0.38(+0.88%) |
Aug 30, 2006 | 43.72 | 43.99 | 42.09 | 42.90 | 1,817,763 | -0.83(-1.90%) |
Aug 29, 2006 | 43.48 | 43.98 | 43.10 | 43.73 | 1,072,067 | +0.03(+0.08%) |
Aug 28, 2006 | 43.30 | 44.02 | 43.04 | 43.70 | 1,393,527 | -0.15(-0.34%) |
Aug 25, 2006 | 43.97 | 44.59 | 43.75 | 43.85 | 1,413,397 | +0.11(+0.26%) |
Aug 24, 2006 | 43.04 | 43.78 | 42.90 | 43.73 | 1,078,233 | +0.53(+1.22%) |
Aug 23, 2006 | 43.96 | 44.01 | 42.87 | 43.21 | 1,240,733 | -0.89(-2.03%) |
Aug 22, 2006 | 43.11 | 44.14 | 43.08 | 44.10 | 931,149 | +0.82(+1.90%) |
Aug 21, 2006 | 43.20 | 43.88 | 43.07 | 43.28 | 975,800 | +0.30(+0.69%) |
Aug 18, 2006 | 42.68 | 43.17 | 42.13 | 42.98 | 1,498,244 | +0.49(+1.15%) |
Aug 17, 2006 | 43.00 | 43.09 | 41.90 | 42.49 | 1,830,325 | -1.16(-2.65%) |
Aug 16, 2006 | 43.21 | 44.10 | 43.21 | 43.64 | 2,532,170 | +0.39(+0.89%) |
Aug 15, 2006 | 42.91 | 43.48 | 42.56 | 43.26 | 2,131,572 | +0.69(+1.63%) |
Aug 14, 2006 | 43.08 | 43.19 | 42.30 | 42.57 | 1,404,832 | -1.16(-2.66%) |
Aug 11, 2006 | 44.00 | 44.31 | 43.44 | 43.73 | 1,300,229 | -0.38(-0.85%) |
Aug 10, 2006 | 43.90 | 44.22 | 43.53 | 44.11 | 2,168,343 | -0.13(-0.30%) |
Aug 09, 2006 | 43.92 | 45.20 | 43.92 | 44.24 | 3,292,940 | +0.81(+1.85%) |
Aug 08, 2006 | 43.47 | 44.20 | 43.29 | 43.43 | 2,430,079 | -0.25(-0.58%) |
Aug 07, 2006 | 42.63 | 43.94 | 42.28 | 43.69 | 2,003,902 | +1.23(+2.89%) |
Aug 04, 2006 | 43.32 | 43.62 | 42.01 | 42.46 | 2,220,759 | -0.64(-1.48%) |
Aug 03, 2006 | 42.47 | 43.84 | 42.42 | 43.10 | 2,144,248 | -1.14(-2.57%) |
Aug 02, 2006 | 45.09 | 45.28 | 43.88 | 44.24 | 2,037,019 | -0.41(-0.92%) |
Aug 01, 2006 | 44.53 | 44.79 | 43.13 | 44.65 | 1,938,468 | +0.33(+0.75%) |
Jul 31, 2006 | 43.78 | 44.44 | 43.69 | 44.32 | 1,605,816 | +0.78(+1.79%) |
Jul 28, 2006 | 42.60 | 43.59 | 42.54 | 43.54 | 1,189,460 | +0.72(+1.68%) |
Jul 27, 2006 | 43.54 | 43.78 | 42.47 | 42.82 | 1,813,652 | -0.72(-1.65%) |
Jul 26, 2006 | 43.02 | 43.92 | 42.32 | 43.54 | 3,084,305 | +0.62(+1.45%) |
Jul 25, 2006 | 42.15 | 43.01 | 42.03 | 42.92 | 2,363,960 | +0.99(+2.36%) |
Jul 24, 2006 | 40.19 | 42.03 | 40.33 | 41.93 | 1,635,964 | +1.73(+4.31%) |
Jul 21, 2006 | 40.59 | 41.16 | 39.70 | 40.19 | 1,668,396 | -0.39(-0.95%) |
Jul 20, 2006 | 41.38 | 41.91 | 40.58 | 40.58 | 1,607,415 | -0.97(-2.34%) |
Jul 19, 2006 | 40.76 | 41.66 | 40.45 | 41.55 | 2,161,948 | +0.79(+1.93%) |
Jul 18, 2006 | 41.11 | 41.82 | 40.40 | 40.76 | 2,821,542 | +0.31(+0.76%) |
Jul 17, 2006 | 40.50 | 41.13 | 40.16 | 40.46 | 2,386,228 | -0.45(-1.09%) |
Jul 14, 2006 | 41.16 | 41.39 | 39.80 | 40.90 | 2,814,461 | -0.32(-0.79%) |
Jul 13, 2006 | 41.25 | 41.37 | 40.37 | 41.23 | 3,032,917 | -0.09(-0.21%) |
Jul 12, 2006 | 41.60 | 41.90 | 40.92 | 41.32 | 1,679,929 | -0.22(-0.53%) |
Jul 11, 2006 | 41.51 | 41.70 | 40.87 | 41.53 | 1,222,919 | +0.30(+0.72%) |
Jul 10, 2006 | 41.35 | 41.46 | 40.76 | 41.24 | 1,680,614 | -0.18(-0.44%) |
Jul 07, 2006 | 42.48 | 42.81 | 41.17 | 41.42 | 1,822,788 | -0.88(-2.09%) |
Jul 06, 2006 | 42.47 | 42.79 | 42.03 | 42.30 | 2,162,862 | -0.17(-0.39%) |
Jul 05, 2006 | 41.68 | 42.69 | 41.39 | 42.47 | 3,544,513 | +0.67(+1.61%) |
Jul 03, 2006 | 41.25 | 41.81 | 40.83 | 41.80 | 794,115 | +0.76(+1.86%) |
Jun 30, 2006 | 40.83 | 41.47 | 40.03 | 41.03 | 3,038,513 | +0.46(+1.14%) |
Jun 29, 2006 | 38.53 | 40.71 | 38.31 | 40.57 | 3,895,550 | +2.34(+6.12%) |
Jun 28, 2006 | 37.22 | 38.24 | 37.09 | 38.23 | 2,779,518 | +1.23(+3.34%) |
Jun 27, 2006 | 36.25 | 37.29 | 36.17 | 37.00 | 2,487,634 | +0.97(+2.70%) |
Jun 26, 2006 | 35.60 | 36.07 | 35.08 | 36.03 | 1,328,550 | +0.43(+1.21%) |
Jun 23, 2006 | 35.33 | 36.80 | 35.24 | 35.60 | 4,375,171 | +2.34(+7.03%) |
Jun 22, 2006 | 33.16 | 33.47 | 32.71 | 33.26 | 1,364,864 | +0.04(+0.13%) |
Jun 21, 2006 | 32.49 | 33.84 | 32.44 | 33.22 | 1,892,790 | +0.88(+2.74%) |
Jun 20, 2006 | 32.75 | 33.38 | 32.25 | 32.33 | 1,565,277 | -0.14(-0.43%) |
Jun 19, 2006 | 33.78 | 33.80 | 32.23 | 32.47 | 1,996,822 | -1.53(-4.51%) |
Jun 16, 2006 | 33.66 | 34.24 | 32.91 | 34.00 | 2,223,043 | +0.57(+1.70%) |
Jun 15, 2006 | 33.10 | 33.70 | 32.89 | 33.43 | 4,005,292 | +0.80(+2.44%) |
Jun 14, 2006 | 31.95 | 32.65 | 31.70 | 32.64 | 3,797,913 | +0.87(+2.73%) |
Jun 13, 2006 | 33.51 | 33.76 | 31.65 | 31.77 | 2,879,324 | -1.93(-5.72%) |
Jun 12, 2006 | 35.25 | 35.45 | 33.65 | 33.70 | 1,561,394 | -1.27(-3.63%) |
Jun 09, 2006 | 35.93 | 35.93 | 34.15 | 34.97 | 3,437,284 | -0.68(-1.92%) |
Jun 08, 2006 | 35.47 | 35.71 | 34.19 | 35.65 | 3,155,221 | -0.39(-1.09%) |
Jun 07, 2006 | 37.26 | 37.40 | 36.00 | 36.04 | 2,064,197 | -1.22(-3.27%) |
Jun 06, 2006 | 37.44 | 37.79 | 36.50 | 37.26 | 1,456,449 | -0.18(-0.47%) |
Jun 05, 2006 | 39.19 | 39.26 | 37.23 | 37.44 | 1,015,312 | -1.53(-3.93%) |
Jun 02, 2006 | 38.97 | 39.00 | 38.26 | 38.97 | 1,062,132 | +0.43(+1.11%) |
Jun 01, 2006 | 37.53 | 38.58 | 37.27 | 38.54 | 1,313,819 | +0.48(+1.27%) |
May 31, 2006 | 36.78 | 38.15 | 36.53 | 38.06 | 2,026,284 | +1.79(+4.93%) |
May 30, 2006 | 37.39 | 37.52 | 36.26 | 36.27 | 1,303,427 | -0.59(-1.59%) |
May 26, 2006 | 36.65 | 36.99 | 36.30 | 36.86 | 694,422 | +0.31(+0.84%) |
May 25, 2006 | 36.10 | 36.95 | 35.82 | 36.55 | 1,139,556 | +0.92(+2.58%) |
May 24, 2006 | 35.86 | 36.89 | 34.91 | 35.63 | 1,839,803 | -0.71(-1.95%) |
May 23, 2006 | 36.96 | 38.05 | 36.24 | 36.34 | 1,570,416 | -0.41(-1.12%) |
May 22, 2006 | 36.78 | 37.06 | 35.16 | 36.75 | 2,381,318 | -0.80(-2.12%) |
May 19, 2006 | 37.01 | 37.67 | 36.22 | 37.55 | 1,824,387 | +0.25(+0.66%) |
May 18, 2006 | 38.19 | 38.50 | 37.27 | 37.30 | 1,684,269 | -0.71(-1.87%) |
May 17, 2006 | 39.38 | 39.95 | 37.79 | 38.01 | 2,298,069 | -1.36(-3.45%) |
May 16, 2006 | 39.62 | 40.69 | 39.23 | 39.37 | 2,181,590 | +0.04(+0.11%) |
May 15, 2006 | 38.97 | 39.77 | 38.91 | 39.33 | 1,758,039 | -1.12(-2.77%) |
May 12, 2006 | 41.61 | 41.68 | 40.33 | 40.45 | 1,259,690 | -1.38(-3.31%) |
May 11, 2006 | 43.00 | 43.20 | 41.81 | 41.83 | 1,077,434 | -0.62(-1.46%) |
May 10, 2006 | 41.33 | 42.47 | 41.22 | 42.45 | 1,223,947 | +0.90(+2.17%) |
May 09, 2006 | 41.39 | 42.30 | 41.08 | 41.55 | 1,548,490 | +0.16(+0.38%) |
May 08, 2006 | 41.16 | 41.57 | 40.63 | 41.39 | 756,659 | -0.40(-0.96%) |
May 05, 2006 | 41.16 | 41.80 | 40.99 | 41.80 | 840,707 | +1.16(+2.87%) |
May 04, 2006 | 41.07 | 41.79 | 40.28 | 40.63 | 1,484,198 | -0.88(-2.11%) |
May 03, 2006 | 42.62 | 42.62 | 41.17 | 41.51 | 2,097,656 | -1.11(-2.61%) |
May 02, 2006 | 40.89 | 42.65 | 40.75 | 42.62 | 2,326,732 | +2.25(+5.57%) |
May 01, 2006 | 39.67 | 40.94 | 39.54 | 40.37 | 1,721,154 | +0.98(+2.49%) |
Apr 28, 2006 | 38.89 | 40.07 | 38.62 | 39.39 | 1,546,777 | +0.72(+1.86%) |
Apr 27, 2006 | 38.27 | 39.34 | 38.01 | 38.67 | 1,271,795 | -0.43(-1.10%) |
Apr 26, 2006 | 40.19 | 40.84 | 38.99 | 39.10 | 1,051,854 | -0.88(-2.19%) |
Apr 25, 2006 | 41.46 | 41.59 | 39.55 | 39.98 | 2,036,562 | -1.00(-2.44%) |
Apr 24, 2006 | 41.60 | 41.65 | 40.68 | 40.97 | 1,153,146 | -1.09(-2.58%) |
Apr 21, 2006 | 41.68 | 42.26 | 41.53 | 42.06 | 1,438,406 | +0.64(+1.54%) |
Apr 20, 2006 | 41.63 | 41.74 | 40.68 | 41.42 | 1,714,416 | -0.39(-0.92%) |
Apr 19, 2006 | 40.99 | 41.87 | 40.72 | 41.81 | 1,257,178 | +0.74(+1.79%) |
Apr 18, 2006 | 40.68 | 41.22 | 40.55 | 41.07 | 1,529,991 | +0.96(+2.40%) |
Apr 17, 2006 | 39.73 | 40.25 | 39.73 | 40.11 | 925,896 | +0.60(+1.53%) |
Apr 13, 2006 | 39.34 | 39.67 | 38.62 | 39.50 | 886,956 | +0.17(+0.42%) |
Apr 12, 2006 | 39.24 | 39.63 | 38.92 | 39.34 | 1,286,183 | +0.14(+0.36%) |
Apr 11, 2006 | 39.42 | 39.71 | 38.98 | 39.20 | 1,174,614 | -0.09(-0.22%) |
Apr 10, 2006 | 38.97 | 39.60 | 38.89 | 39.28 | 1,436,464 | +0.82(+2.14%) |
Apr 07, 2006 | 38.53 | 38.87 | 37.99 | 38.46 | 1,009,031 | -0.42(-1.08%) |
Apr 06, 2006 | 39.06 | 39.24 | 38.37 | 38.88 | 1,119,001 | -0.16(-0.40%) |
Apr 05, 2006 | 38.38 | 39.31 | 38.24 | 39.04 | 1,065,672 | +0.57(+1.48%) |
Apr 04, 2006 | 38.44 | 38.71 | 38.16 | 38.47 | 895,749 | -0.11(-0.27%) |
Apr 03, 2006 | 38.79 | 39.27 | 38.37 | 38.57 | 1,274,878 | +0.11(+0.30%) |
Mar 31, 2006 | 38.53 | 38.59 | 38.01 | 38.46 | 1,220,863 | -0.45(-1.15%) |
Mar 30, 2006 | 38.90 | 39.22 | 38.29 | 38.91 | 1,043,975 | +0.18(+0.47%) |
Mar 29, 2006 | 38.08 | 38.91 | 38.01 | 38.72 | 1,109,751 | +0.65(+1.70%) |
Mar 28, 2006 | 38.23 | 38.66 | 37.94 | 38.08 | 1,007,318 | +0.28(+0.74%) |
Mar 27, 2006 | 37.30 | 37.85 | 36.92 | 37.79 | 1,408,829 | +0.25(+0.65%) |
Mar 24, 2006 | 37.09 | 37.57 | 36.71 | 37.55 | 1,510,920 | +0.44(+1.18%) |
Mar 23, 2006 | 36.42 | 37.27 | 36.31 | 37.11 | 1,125,853 | +0.82(+2.27%) |
Mar 22, 2006 | 35.39 | 36.67 | 35.39 | 36.29 | 1,402,206 | +0.73(+2.04%) |
Mar 21, 2006 | 35.26 | 36.24 | 35.26 | 35.56 | 1,237,764 | -0.40(-1.12%) |
Mar 20, 2006 | 36.34 | 36.79 | 35.80 | 35.96 | 1,271,566 | -0.74(-2.00%) |
Mar 17, 2006 | 37.23 | 37.29 | 36.60 | 36.70 | 1,452,452 | -0.17(-0.45%) |
Mar 16, 2006 | 36.06 | 36.97 | 35.83 | 36.87 | 1,381,308 | +0.81(+2.23%) |
Mar 15, 2006 | 35.61 | 36.30 | 35.46 | 36.06 | 1,110,893 | +0.10(+0.27%) |
Mar 14, 2006 | 35.29 | 36.13 | 35.06 | 35.96 | 1,512,747 | +0.69(+1.96%) |
Mar 13, 2006 | 34.94 | 35.55 | 34.80 | 35.27 | 1,761,922 | +1.04(+3.04%) |
Mar 10, 2006 | 33.98 | 34.76 | 33.74 | 34.23 | 1,117,517 | -0.08(-0.23%) |
Mar 09, 2006 | 34.69 | 34.96 | 33.92 | 34.31 | 1,291,094 | -0.18(-0.51%) |
Mar 08, 2006 | 33.80 | 34.83 | 33.56 | 34.48 | 1,435,551 | +0.29(+0.85%) |
Mar 07, 2006 | 35.02 | 35.02 | 33.93 | 34.20 | 1,599,650 | -1.02(-2.89%) |
Mar 06, 2006 | 35.89 | 36.00 | 35.18 | 35.21 | 1,064,872 | -1.07(-2.94%) |
Mar 03, 2006 | 36.34 | 36.98 | 36.22 | 36.28 | 1,818,106 | -0.54(-1.47%) |
Mar 02, 2006 | 36.43 | 37.22 | 36.31 | 36.82 | 1,233,996 | +0.38(+1.03%) |