Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 36.00 | 36.15 | 35.60 | 35.85 | 3,944,673 | +0.67(+1.90%) |
Feb 27, 2007 | 35.72 | 36.04 | 35.02 | 35.18 | 6,490,335 | -0.87(-2.42%) |
Feb 26, 2007 | 35.93 | 36.16 | 35.79 | 36.05 | 1,894,450 | +0.31(+0.87%) |
Feb 23, 2007 | 35.63 | 35.82 | 35.31 | 35.74 | 1,614,529 | -0.30(-0.84%) |
Feb 22, 2007 | 35.94 | 36.08 | 35.78 | 36.05 | 1,817,211 | -0.17(-0.47%) |
Feb 21, 2007 | 36.09 | 36.22 | 35.96 | 36.22 | 1,694,626 | -0.26(-0.70%) |
Feb 20, 2007 | 36.28 | 36.50 | 36.16 | 36.48 | 1,345,355 | -0.23(-0.62%) |
Feb 16, 2007 | 36.62 | 36.72 | 36.56 | 36.70 | 1,088,889 | -0.16(-0.44%) |
Feb 15, 2007 | 36.94 | 37.00 | 36.72 | 36.86 | 1,822,603 | -0.24(-0.65%) |
Feb 14, 2007 | 36.93 | 37.28 | 36.91 | 37.11 | 1,944,437 | +0.51(+1.41%) |
Feb 13, 2007 | 36.47 | 36.59 | 36.30 | 36.59 | 1,773,823 | +0.50(+1.38%) |
Feb 12, 2007 | 36.29 | 36.29 | 35.96 | 36.09 | 1,477,413 | +0.02(+0.06%) |
Feb 09, 2007 | 36.62 | 36.73 | 35.95 | 36.07 | 2,348,627 | -0.10(-0.28%) |
Feb 08, 2007 | 36.07 | 36.28 | 35.96 | 36.17 | 1,623,771 | +0.32(+0.89%) |
Feb 07, 2007 | 35.39 | 36.08 | 35.29 | 35.85 | 3,081,442 | +0.19(+0.52%) |
Feb 06, 2007 | 35.49 | 35.70 | 35.40 | 35.66 | 1,320,710 | +0.02(+0.04%) |
Feb 05, 2007 | 35.86 | 35.91 | 35.49 | 35.65 | 2,269,043 | -0.29(-0.80%) |
Feb 02, 2007 | 35.79 | 36.03 | 35.70 | 35.94 | 2,199,600 | -0.49(-1.35%) |
Feb 01, 2007 | 36.38 | 36.62 | 36.19 | 36.43 | 2,605,992 | +0.33(+0.91%) |
Jan 31, 2007 | 35.90 | 36.23 | 35.77 | 36.10 | 3,338,165 | -0.26(-0.73%) |
Jan 30, 2007 | 36.59 | 36.59 | 36.19 | 36.37 | 2,799,433 | +0.04(+0.11%) |
Jan 29, 2007 | 36.23 | 36.48 | 36.14 | 36.33 | 3,685,126 | +0.34(+0.93%) |
Jan 26, 2007 | 36.26 | 36.26 | 35.77 | 35.99 | 3,367,046 | -0.12(-0.35%) |
Jan 25, 2007 | 36.72 | 36.74 | 36.00 | 36.12 | 6,543,733 | -0.11(-0.30%) |
Jan 24, 2007 | 37.20 | 37.94 | 35.84 | 36.23 | 13,825,930 | -2.74(-7.04%) |
Jan 23, 2007 | 39.05 | 39.12 | 38.73 | 38.97 | 4,377,764 | +0.96(+2.52%) |
Jan 22, 2007 | 38.52 | 38.59 | 37.79 | 38.01 | 3,579,356 | -0.19(-0.51%) |
Jan 19, 2007 | 37.82 | 38.30 | 37.82 | 38.20 | 2,320,645 | +0.05(+0.14%) |
Jan 18, 2007 | 38.62 | 38.64 | 37.74 | 38.15 | 5,042,162 | -0.74(-1.90%) |
Jan 17, 2007 | 38.72 | 38.97 | 38.67 | 38.89 | 2,652,972 | -0.28(-0.72%) |
Jan 16, 2007 | 39.31 | 39.36 | 39.00 | 39.17 | 4,216,927 | +0.20(+0.52%) |
Jan 12, 2007 | 39.09 | 39.32 | 38.66 | 38.97 | 13,434,942 | +1.18(+3.13%) |
Jan 11, 2007 | 42.22 | 42.65 | 37.74 | 37.78 | 14,896,464 | -4.39(-10.40%) |
Jan 10, 2007 | 42.01 | 42.22 | 41.77 | 42.17 | 1,804,247 | -0.37(-0.88%) |
Jan 09, 2007 | 42.45 | 42.69 | 42.20 | 42.54 | 4,937,676 | -0.86(-1.97%) |
Jan 08, 2007 | 42.43 | 43.60 | 42.36 | 43.40 | 5,262,687 | +1.82(+4.38%) |
Jan 05, 2007 | 41.80 | 41.82 | 41.16 | 41.58 | 3,304,021 | -0.19(-0.45%) |
Jan 04, 2007 | 41.33 | 41.87 | 41.22 | 41.76 | 2,187,406 | +0.32(+0.77%) |
Jan 03, 2007 | 41.84 | 42.01 | 41.21 | 41.45 | 1,739,938 | +0.08(+0.19%) |
Dec 29, 2006 | 41.30 | 41.59 | 41.21 | 41.37 | 739,746 | -0.02(-0.04%) |
Dec 28, 2006 | 41.40 | 41.48 | 41.09 | 41.38 | 1,211,346 | +0.23(+0.57%) |
Dec 27, 2006 | 41.04 | 41.23 | 41.03 | 41.15 | 598,163 | +0.32(+0.78%) |
Dec 26, 2006 | 40.67 | 40.88 | 40.60 | 40.83 | 528,335 | +0.19(+0.46%) |
Dec 22, 2006 | 41.15 | 41.15 | 40.46 | 40.64 | 1,087,990 | -0.35(-0.86%) |
Dec 21, 2006 | 41.02 | 41.41 | 40.94 | 40.99 | 1,836,466 | +0.58(+1.45%) |
Dec 20, 2006 | 40.69 | 40.78 | 40.41 | 40.41 | 821,256 | -0.27(-0.67%) |
Dec 19, 2006 | 40.32 | 40.78 | 40.24 | 40.68 | 1,284,127 | +0.26(+0.66%) |
Dec 18, 2006 | 40.79 | 40.82 | 40.33 | 40.42 | 889,544 | +0.19(+0.48%) |
Dec 15, 2006 | 40.28 | 40.50 | 40.18 | 40.22 | 1,162,183 | +0.17(+0.43%) |
Dec 14, 2006 | 40.06 | 40.20 | 39.87 | 40.05 | 2,134,392 | -0.45(-1.12%) |
Dec 13, 2006 | 40.42 | 40.57 | 40.31 | 40.50 | 707,142 | +0.20(+0.50%) |
Dec 12, 2006 | 40.23 | 40.44 | 40.03 | 40.30 | 1,749,308 | +0.07(+0.17%) |
Dec 11, 2006 | 40.03 | 40.32 | 39.98 | 40.23 | 981,065 | +0.20(+0.51%) |
Dec 08, 2006 | 40.05 | 40.45 | 39.96 | 40.03 | 1,483,343 | -0.10(-0.25%) |
Dec 07, 2006 | 40.59 | 40.82 | 40.12 | 40.13 | 1,551,503 | -0.10(-0.25%) |
Dec 06, 2006 | 40.25 | 40.39 | 40.07 | 40.23 | 1,471,663 | -0.46(-1.13%) |
Dec 05, 2006 | 40.78 | 40.92 | 40.61 | 40.69 | 1,247,287 | +0.39(+0.97%) |
Dec 04, 2006 | 39.70 | 40.46 | 39.68 | 40.30 | 1,323,790 | +0.26(+0.64%) |
Dec 01, 2006 | 39.76 | 40.46 | 39.59 | 40.04 | 1,622,616 | -0.64(-1.57%) |
Nov 30, 2006 | 40.72 | 40.88 | 40.51 | 40.68 | 1,795,775 | +0.43(+1.06%) |
Nov 29, 2006 | 40.14 | 40.32 | 40.04 | 40.25 | 934,470 | +0.12(+0.29%) |
Nov 28, 2006 | 39.79 | 40.14 | 39.76 | 40.14 | 970,026 | -0.02(-0.06%) |
Nov 27, 2006 | 40.46 | 40.63 | 40.09 | 40.16 | 2,230,792 | -0.74(-1.81%) |
Nov 24, 2006 | 40.71 | 41.08 | 40.67 | 40.90 | 545,792 | -0.19(-0.47%) |
Nov 22, 2006 | 40.86 | 41.19 | 40.86 | 41.09 | 1,352,800 | +0.35(+0.86%) |
Nov 21, 2006 | 40.60 | 40.80 | 40.57 | 40.74 | 1,772,156 | +0.44(+1.08%) |
Nov 20, 2006 | 40.06 | 40.38 | 40.04 | 40.31 | 1,229,445 | -0.01(-0.02%) |
Nov 17, 2006 | 39.91 | 40.37 | 39.76 | 40.32 | 1,002,117 | -0.02(-0.04%) |
Nov 16, 2006 | 40.32 | 40.42 | 39.96 | 40.33 | 1,795,005 | +0.29(+0.72%) |
Nov 15, 2006 | 40.03 | 40.22 | 39.86 | 40.04 | 970,411 | +0.02(+0.04%) |
Nov 14, 2006 | 39.95 | 40.03 | 39.43 | 40.03 | 1,006,224 | +0.48(+1.22%) |
Nov 13, 2006 | 39.29 | 39.61 | 39.16 | 39.54 | 1,227,776 | +0.12(+0.32%) |
Nov 10, 2006 | 39.45 | 39.54 | 39.25 | 39.42 | 1,905,010 | -0.19(-0.49%) |
Nov 09, 2006 | 39.54 | 39.83 | 39.48 | 39.61 | 2,515,882 | -0.10(-0.26%) |
Nov 08, 2006 | 39.62 | 39.83 | 39.21 | 39.72 | 1,845,708 | +0.10(+0.26%) |
Nov 07, 2006 | 39.60 | 39.87 | 39.51 | 39.61 | 1,499,774 | +0.95(+2.46%) |
Nov 06, 2006 | 38.37 | 38.79 | 38.36 | 38.66 | 1,228,674 | +0.46(+1.20%) |
Nov 03, 2006 | 38.25 | 38.35 | 37.97 | 38.20 | 1,094,665 | -0.05(-0.12%) |
Nov 02, 2006 | 38.20 | 38.30 | 38.01 | 38.25 | 1,077,978 | -0.09(-0.22%) |
Nov 01, 2006 | 39.00 | 39.00 | 38.23 | 38.34 | 1,204,799 | -0.34(-0.87%) |
Oct 31, 2006 | 38.94 | 38.94 | 38.51 | 38.67 | 1,117,899 | +0.14(+0.36%) |
Oct 30, 2006 | 38.41 | 38.67 | 38.24 | 38.53 | 1,032,538 | -0.02(-0.04%) |
Oct 27, 2006 | 38.63 | 38.69 | 38.40 | 38.55 | 2,757,330 | -0.44(-1.14%) |
Oct 26, 2006 | 38.95 | 39.09 | 38.83 | 38.99 | 3,002,629 | +0.05(+0.14%) |
Oct 25, 2006 | 38.66 | 38.98 | 38.54 | 38.94 | 2,219,239 | +0.14(+0.36%) |
Oct 24, 2006 | 38.80 | 38.95 | 38.68 | 38.80 | 1,298,375 | +0.00(+0.00%) |
Oct 23, 2006 | 38.29 | 39.02 | 38.29 | 38.80 | 3,213,270 | +0.24(+0.63%) |
Oct 20, 2006 | 38.49 | 38.59 | 38.30 | 38.56 | 2,661,829 | -0.44(-1.14%) |
Oct 19, 2006 | 39.40 | 39.47 | 38.94 | 39.00 | 5,368,329 | -1.33(-3.30%) |
Oct 18, 2006 | 40.42 | 40.47 | 39.91 | 40.33 | 2,780,563 | +0.13(+0.33%) |
Oct 17, 2006 | 40.27 | 40.28 | 39.73 | 40.20 | 1,239,328 | -0.37(-0.90%) |
Oct 16, 2006 | 40.26 | 40.60 | 40.17 | 40.57 | 1,472,689 | +0.30(+0.75%) |
Oct 13, 2006 | 40.28 | 40.39 | 40.06 | 40.26 | 1,554,841 | +0.44(+1.10%) |
Oct 12, 2006 | 39.58 | 39.88 | 39.47 | 39.83 | 1,291,443 | +0.35(+0.89%) |
Oct 11, 2006 | 39.25 | 39.75 | 39.22 | 39.47 | 1,590,012 | +0.06(+0.16%) |
Oct 10, 2006 | 39.60 | 39.61 | 39.28 | 39.41 | 1,204,157 | -0.34(-0.84%) |
Oct 09, 2006 | 39.44 | 39.86 | 39.39 | 39.75 | 1,078,877 | +0.10(+0.26%) |
Oct 06, 2006 | 39.29 | 39.76 | 39.22 | 39.65 | 2,634,488 | +0.04(+0.10%) |
Oct 05, 2006 | 39.62 | 39.75 | 39.39 | 39.61 | 3,515,304 | -0.05(-0.12%) |
Oct 04, 2006 | 38.49 | 39.74 | 38.45 | 39.65 | 3,274,755 | +1.26(+3.29%) |
Oct 03, 2006 | 38.17 | 38.54 | 37.96 | 38.39 | 2,576,084 | +0.13(+0.35%) |
Oct 02, 2006 | 38.20 | 38.45 | 38.06 | 38.26 | 3,035,874 | -0.30(-0.79%) |
Sep 29, 2006 | 38.62 | 38.73 | 38.45 | 38.56 | 1,731,466 | -0.45(-1.16%) |
Sep 28, 2006 | 39.09 | 39.13 | 38.80 | 39.01 | 3,986,262 | +0.24(+0.62%) |
Sep 27, 2006 | 38.54 | 38.84 | 38.42 | 38.77 | 2,364,801 | +0.39(+1.01%) |
Sep 26, 2006 | 38.27 | 38.41 | 38.11 | 38.38 | 1,880,750 | +0.41(+1.09%) |
Sep 25, 2006 | 37.71 | 38.10 | 37.25 | 37.97 | 2,078,555 | +0.08(+0.21%) |
Sep 22, 2006 | 38.13 | 38.13 | 37.59 | 37.89 | 2,542,196 | -0.30(-0.78%) |
Sep 21, 2006 | 38.43 | 38.54 | 38.07 | 38.19 | 2,496,243 | -0.01(-0.02%) |
Sep 20, 2006 | 38.09 | 38.47 | 38.03 | 38.20 | 3,369,100 | +0.91(+2.44%) |
Sep 19, 2006 | 37.62 | 37.63 | 37.00 | 37.29 | 2,493,676 | -0.69(-1.83%) |
Sep 18, 2006 | 37.83 | 38.10 | 37.64 | 37.98 | 953,853 | +0.09(+0.23%) |
Sep 15, 2006 | 38.11 | 38.14 | 37.73 | 37.89 | 2,202,937 | +0.02(+0.04%) |
Sep 14, 2006 | 37.67 | 37.89 | 37.55 | 37.88 | 1,083,626 | +0.12(+0.33%) |
Sep 13, 2006 | 37.59 | 37.92 | 37.57 | 37.75 | 2,229,765 | +0.43(+1.15%) |
Sep 12, 2006 | 36.94 | 37.46 | 36.85 | 37.32 | 3,097,873 | +1.17(+3.23%) |
Sep 11, 2006 | 35.80 | 36.37 | 35.53 | 36.16 | 2,786,725 | +0.10(+0.28%) |
Sep 08, 2006 | 35.74 | 36.77 | 35.62 | 36.05 | 1,114,818 | +0.02(+0.04%) |
Sep 07, 2006 | 36.09 | 36.35 | 35.79 | 36.04 | 1,316,217 | -0.46(-1.26%) |
Sep 06, 2006 | 36.80 | 36.84 | 36.44 | 36.50 | 2,179,576 | -1.02(-2.72%) |
Sep 05, 2006 | 37.32 | 37.59 | 37.23 | 37.52 | 1,562,542 | +0.43(+1.16%) |
Sep 01, 2006 | 37.18 | 37.20 | 36.87 | 37.09 | 1,483,215 | -0.10(-0.27%) |
Aug 31, 2006 | 37.51 | 37.51 | 37.04 | 37.19 | 1,831,203 | -0.41(-1.08%) |
Aug 30, 2006 | 37.45 | 37.64 | 37.36 | 37.60 | 1,187,727 | +0.42(+1.13%) |
Aug 29, 2006 | 37.18 | 37.22 | 36.62 | 37.18 | 1,571,399 | +0.25(+0.68%) |
Aug 28, 2006 | 36.60 | 37.00 | 36.52 | 36.93 | 1,792,181 | +0.72(+1.98%) |
Aug 25, 2006 | 36.12 | 36.32 | 36.04 | 36.21 | 780,308 | -0.05(-0.13%) |
Aug 24, 2006 | 36.64 | 36.74 | 36.16 | 36.26 | 1,739,424 | -0.03(-0.09%) |
Aug 23, 2006 | 36.52 | 36.74 | 36.21 | 36.29 | 1,584,235 | -0.41(-1.10%) |
Aug 22, 2006 | 36.61 | 36.89 | 36.41 | 36.69 | 1,267,440 | +0.28(+0.77%) |
Aug 21, 2006 | 36.58 | 36.62 | 36.35 | 36.41 | 1,571,656 | -0.64(-1.72%) |
Aug 18, 2006 | 37.19 | 37.20 | 36.45 | 37.05 | 1,681,533 | -0.13(-0.36%) |
Aug 17, 2006 | 37.30 | 37.43 | 36.90 | 37.18 | 2,119,759 | -0.13(-0.35%) |
Aug 16, 2006 | 37.20 | 37.39 | 36.86 | 37.32 | 4,831,521 | +1.32(+3.66%) |
Aug 15, 2006 | 35.55 | 36.08 | 35.25 | 36.00 | 3,629,417 | +1.78(+5.21%) |
Aug 14, 2006 | 34.42 | 34.65 | 34.19 | 34.22 | 1,375,648 | -0.12(-0.36%) |
Aug 11, 2006 | 34.27 | 34.57 | 34.12 | 34.34 | 1,849,943 | -0.31(-0.90%) |
Aug 10, 2006 | 34.18 | 34.79 | 34.18 | 34.65 | 2,686,346 | +0.00(+0.00%) |
Aug 09, 2006 | 34.89 | 35.21 | 34.64 | 34.65 | 2,288,169 | +0.19(+0.54%) |
Aug 08, 2006 | 34.43 | 34.81 | 34.27 | 34.47 | 2,430,650 | -0.56(-1.60%) |
Aug 07, 2006 | 35.10 | 35.14 | 34.71 | 35.03 | 1,754,443 | -0.37(-1.06%) |
Aug 04, 2006 | 35.74 | 35.89 | 35.09 | 35.40 | 2,974,517 | +0.29(+0.82%) |
Aug 03, 2006 | 34.81 | 35.29 | 34.69 | 35.11 | 2,151,593 | -0.31(-0.88%) |
Aug 02, 2006 | 35.37 | 35.60 | 35.37 | 35.42 | 1,549,578 | +0.11(+0.31%) |
Aug 01, 2006 | 35.33 | 35.38 | 34.97 | 35.31 | 1,424,682 | -0.23(-0.66%) |
Jul 31, 2006 | 35.59 | 35.80 | 35.45 | 35.55 | 1,781,527 | -0.02(-0.07%) |
Jul 28, 2006 | 35.33 | 35.68 | 35.17 | 35.57 | 1,400,422 | +0.71(+2.03%) |
Jul 27, 2006 | 35.48 | 35.52 | 34.60 | 34.86 | 3,972,014 | +0.34(+0.99%) |
Jul 26, 2006 | 34.70 | 34.82 | 34.33 | 34.52 | 5,813,101 | -0.33(-0.94%) |
Jul 25, 2006 | 35.09 | 35.20 | 34.59 | 34.85 | 3,923,621 | -0.12(-0.33%) |
Jul 24, 2006 | 34.54 | 35.24 | 34.44 | 34.96 | 3,459,723 | +1.02(+3.01%) |
Jul 21, 2006 | 34.36 | 34.40 | 33.73 | 33.94 | 5,954,555 | -0.93(-2.66%) |
Jul 20, 2006 | 36.83 | 36.85 | 34.76 | 34.87 | 7,426,860 | -1.08(-3.01%) |
Jul 19, 2006 | 35.21 | 36.27 | 35.16 | 35.95 | 4,978,623 | +0.69(+1.97%) |
Jul 18, 2006 | 36.48 | 36.48 | 34.97 | 35.26 | 6,953,720 | -0.65(-1.82%) |
Jul 17, 2006 | 36.69 | 36.79 | 35.82 | 35.91 | 3,540,719 | -0.61(-1.66%) |
Jul 14, 2006 | 37.15 | 37.19 | 36.44 | 36.52 | 5,789,097 | +0.04(+0.11%) |
Jul 13, 2006 | 36.64 | 36.97 | 35.93 | 36.48 | 22,987,338 | -2.73(-6.97%) |
Jul 12, 2006 | 40.25 | 40.32 | 39.06 | 39.22 | 3,466,655 | -1.49(-3.66%) |
Jul 11, 2006 | 40.36 | 40.79 | 40.00 | 40.71 | 2,044,668 | +0.02(+0.06%) |
Jul 10, 2006 | 40.96 | 41.13 | 40.48 | 40.68 | 1,925,933 | -0.26(-0.65%) |
Jul 07, 2006 | 41.03 | 41.52 | 40.88 | 40.95 | 2,670,686 | -0.67(-1.61%) |
Jul 06, 2006 | 41.58 | 41.67 | 41.26 | 41.62 | 2,242,344 | +1.06(+2.61%) |
Jul 05, 2006 | 40.74 | 40.88 | 40.32 | 40.56 | 1,023,040 | -0.81(-1.96%) |
Jul 03, 2006 | 41.06 | 41.38 | 40.95 | 41.37 | 710,865 | +0.45(+1.10%) |
Jun 30, 2006 | 41.00 | 41.16 | 40.74 | 40.92 | 693,151 | +0.15(+0.36%) |
Jun 29, 2006 | 39.44 | 40.78 | 39.44 | 40.77 | 1,462,421 | +1.50(+3.81%) |
Jun 28, 2006 | 39.34 | 39.39 | 38.97 | 39.27 | 1,565,751 | +0.13(+0.34%) |
Jun 27, 2006 | 40.08 | 40.08 | 39.13 | 39.14 | 1,626,081 | -1.09(-2.71%) |
Jun 26, 2006 | 39.83 | 40.23 | 39.71 | 40.23 | 989,922 | +0.23(+0.58%) |
Jun 23, 2006 | 39.90 | 40.29 | 39.85 | 40.00 | 920,222 | +0.03(+0.08%) |
Jun 22, 2006 | 40.15 | 40.25 | 39.76 | 39.97 | 1,274,756 | -0.33(-0.81%) |
Jun 21, 2006 | 39.86 | 40.50 | 39.81 | 40.29 | 2,442,588 | +0.48(+1.21%) |
Jun 20, 2006 | 39.77 | 40.12 | 39.50 | 39.81 | 1,094,152 | +0.00(+0.00%) |
Jun 19, 2006 | 40.38 | 40.41 | 39.63 | 39.81 | 2,407,930 | +0.02(+0.06%) |
Jun 16, 2006 | 39.89 | 39.97 | 39.27 | 39.79 | 3,001,602 | +0.47(+1.19%) |
Jun 15, 2006 | 38.73 | 39.50 | 38.72 | 39.32 | 2,876,963 | +1.40(+3.70%) |
Jun 14, 2006 | 38.17 | 38.45 | 37.53 | 37.92 | 1,321,865 | +0.07(+0.19%) |
Jun 13, 2006 | 38.56 | 38.78 | 37.75 | 37.85 | 2,298,695 | -0.21(-0.55%) |
Jun 12, 2006 | 38.71 | 38.76 | 38.02 | 38.06 | 2,310,761 | -0.17(-0.45%) |
Jun 09, 2006 | 38.69 | 38.87 | 38.06 | 38.23 | 2,961,425 | -0.48(-1.23%) |
Jun 08, 2006 | 38.68 | 38.90 | 38.04 | 38.70 | 3,198,251 | -0.79(-2.01%) |
Jun 07, 2006 | 39.61 | 40.15 | 39.26 | 39.50 | 1,773,954 | -0.46(-1.15%) |
Jun 06, 2006 | 40.12 | 40.17 | 39.55 | 39.96 | 2,552,465 | -0.55(-1.37%) |
Jun 05, 2006 | 41.46 | 41.46 | 40.50 | 40.51 | 1,636,222 | -1.20(-2.88%) |
Jun 02, 2006 | 42.26 | 42.30 | 41.38 | 41.71 | 1,240,997 | -0.03(-0.07%) |
Jun 01, 2006 | 40.91 | 41.78 | 40.89 | 41.74 | 1,402,604 | +0.74(+1.81%) |
May 31, 2006 | 40.92 | 41.09 | 40.55 | 41.00 | 1,331,364 | +0.12(+0.29%) |
May 30, 2006 | 41.37 | 41.47 | 40.84 | 40.88 | 1,565,366 | -0.95(-2.27%) |
May 26, 2006 | 41.92 | 41.99 | 41.48 | 41.84 | 1,179,255 | -0.01(-0.02%) |
May 25, 2006 | 41.72 | 41.87 | 41.32 | 41.84 | 2,066,489 | +1.15(+2.83%) |
May 24, 2006 | 41.42 | 41.55 | 40.27 | 40.69 | 3,771,000 | -0.91(-2.19%) |
May 23, 2006 | 42.02 | 42.26 | 41.57 | 41.60 | 2,307,038 | +0.65(+1.60%) |
May 22, 2006 | 41.09 | 41.28 | 40.38 | 40.95 | 2,913,931 | -0.26(-0.62%) |
May 19, 2006 | 41.06 | 41.20 | 40.51 | 41.20 | 2,342,081 | +0.86(+2.14%) |
May 18, 2006 | 40.81 | 41.06 | 40.34 | 40.34 | 1,863,935 | -0.17(-0.42%) |
May 17, 2006 | 41.30 | 41.57 | 39.73 | 40.51 | 2,688,272 | -1.31(-3.13%) |
May 16, 2006 | 42.15 | 42.22 | 41.69 | 41.82 | 1,931,325 | +0.07(+0.17%) |
May 15, 2006 | 41.62 | 42.10 | 41.35 | 41.75 | 2,424,617 | -0.02(-0.06%) |
May 12, 2006 | 42.29 | 42.50 | 41.55 | 41.77 | 2,243,499 | -0.51(-1.20%) |
May 11, 2006 | 43.07 | 43.07 | 42.25 | 42.28 | 1,146,523 | -0.72(-1.68%) |
May 10, 2006 | 43.25 | 43.43 | 42.81 | 43.00 | 1,240,484 | -0.19(-0.45%) |
May 09, 2006 | 43.20 | 43.41 | 43.01 | 43.20 | 810,473 | -0.48(-1.11%) |
May 08, 2006 | 43.63 | 43.88 | 43.44 | 43.68 | 1,167,703 | -0.11(-0.25%) |
May 05, 2006 | 43.55 | 43.79 | 43.36 | 43.79 | 731,531 | +0.26(+0.61%) |
May 04, 2006 | 43.08 | 43.65 | 43.06 | 43.53 | 1,310,056 | +1.04(+2.46%) |
May 03, 2006 | 42.58 | 42.59 | 42.22 | 42.48 | 1,481,161 | -0.48(-1.12%) |
May 02, 2006 | 43.03 | 43.20 | 42.81 | 42.96 | 1,036,132 | +0.19(+0.46%) |
May 01, 2006 | 42.51 | 43.07 | 42.51 | 42.77 | 1,512,738 | +0.21(+0.49%) |
Apr 28, 2006 | 42.68 | 42.77 | 42.50 | 42.56 | 1,022,911 | -0.59(-1.37%) |
Apr 27, 2006 | 42.61 | 43.40 | 42.52 | 43.15 | 1,358,191 | -0.03(-0.07%) |
Apr 26, 2006 | 43.22 | 43.39 | 43.00 | 43.18 | 940,118 | +0.41(+0.97%) |
Apr 25, 2006 | 42.70 | 42.96 | 42.51 | 42.77 | 1,534,688 | -0.09(-0.20%) |
Apr 24, 2006 | 42.67 | 42.86 | 42.44 | 42.86 | 1,322,635 | +0.07(+0.16%) |
Apr 21, 2006 | 42.94 | 43.03 | 42.75 | 42.79 | 1,403,246 | -0.69(-1.59%) |
Apr 20, 2006 | 43.35 | 43.51 | 43.22 | 43.48 | 2,636,028 | -0.83(-1.86%) |
Apr 19, 2006 | 44.04 | 44.34 | 43.88 | 44.30 | 1,879,338 | +0.83(+1.92%) |
Apr 18, 2006 | 43.11 | 43.47 | 42.93 | 43.47 | 1,936,587 | +0.29(+0.67%) |
Apr 17, 2006 | 43.13 | 43.50 | 43.13 | 43.18 | 960,528 | +0.18(+0.42%) |
Apr 13, 2006 | 43.33 | 43.21 | 42.81 | 43.00 | 633,206 | -0.33(-0.76%) |
Apr 12, 2006 | 43.36 | 43.52 | 42.96 | 43.33 | 937,166 | -0.17(-0.39%) |
Apr 11, 2006 | 43.96 | 44.00 | 43.08 | 43.50 | 1,898,207 | -0.55(-1.24%) |
Apr 10, 2006 | 44.29 | 44.30 | 43.88 | 44.05 | 1,542,133 | +0.55(+1.25%) |
Apr 07, 2006 | 44.92 | 44.96 | 43.46 | 43.50 | 3,866,757 | -0.90(-2.04%) |
Apr 06, 2006 | 44.04 | 44.41 | 43.65 | 44.41 | 2,949,359 | +1.92(+4.53%) |
Apr 05, 2006 | 42.58 | 42.63 | 42.33 | 42.48 | 1,443,166 | -0.55(-1.29%) |
Apr 04, 2006 | 42.79 | 43.11 | 42.62 | 43.03 | 1,507,732 | +0.51(+1.21%) |
Apr 03, 2006 | 42.22 | 42.74 | 42.16 | 42.52 | 1,145,753 | +0.20(+0.48%) |
Mar 31, 2006 | 42.33 | 42.42 | 42.08 | 42.32 | 1,362,684 | +0.31(+0.74%) |
Mar 30, 2006 | 41.74 | 42.24 | 41.60 | 42.01 | 1,445,348 | +1.29(+3.18%) |
Mar 29, 2006 | 40.41 | 40.86 | 40.30 | 40.71 | 889,672 | +0.62(+1.55%) |
Mar 28, 2006 | 40.35 | 40.60 | 40.00 | 40.09 | 1,147,165 | -0.03(-0.08%) |
Mar 27, 2006 | 40.13 | 40.32 | 39.90 | 40.12 | 1,363,839 | -0.55(-1.36%) |
Mar 24, 2006 | 40.43 | 40.77 | 40.36 | 40.67 | 614,850 | -0.10(-0.25%) |
Mar 23, 2006 | 41.03 | 41.16 | 40.59 | 40.78 | 606,635 | -0.37(-0.91%) |
Mar 22, 2006 | 40.78 | 41.24 | 40.68 | 41.15 | 741,158 | +0.34(+0.82%) |
Mar 21, 2006 | 41.25 | 41.29 | 40.80 | 40.81 | 1,725,305 | -0.81(-1.95%) |
Mar 20, 2006 | 41.34 | 41.67 | 41.24 | 41.62 | 1,309,542 | +0.04(+0.09%) |
Mar 17, 2006 | 41.27 | 41.59 | 41.06 | 41.59 | 603,683 | +0.30(+0.74%) |
Mar 16, 2006 | 41.30 | 41.56 | 41.13 | 41.28 | 997,624 | +0.01(+0.02%) |
Mar 15, 2006 | 40.90 | 41.29 | 40.78 | 41.27 | 911,622 | +0.50(+1.22%) |
Mar 14, 2006 | 40.26 | 40.88 | 40.21 | 40.78 | 521,788 | +0.51(+1.28%) |
Mar 13, 2006 | 40.25 | 40.41 | 40.21 | 40.26 | 928,566 | -0.12(-0.29%) |
Mar 10, 2006 | 39.95 | 40.38 | 39.86 | 40.38 | 831,396 | +0.43(+1.07%) |
Mar 09, 2006 | 40.00 | 40.29 | 39.93 | 39.95 | 637,827 | +0.29(+0.73%) |
Mar 08, 2006 | 39.49 | 39.82 | 39.40 | 39.66 | 890,699 | -0.34(-0.84%) |
Mar 07, 2006 | 40.12 | 40.11 | 39.74 | 40.00 | 1,501,827 | -0.37(-0.91%) |
Mar 06, 2006 | 40.75 | 40.78 | 40.24 | 40.36 | 1,568,319 | -0.23(-0.56%) |
Mar 03, 2006 | 40.03 | 40.66 | 39.96 | 40.59 | 2,190,743 | +0.34(+0.85%) |
Mar 02, 2006 | 40.11 | 40.25 | 39.69 | 40.25 | 1,181,438 | -0.16(-0.40%) |