Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 26.96 | 27.15 | 26.46 | 26.55 | 286,500 | -0.26(-0.97%) |
Mar 29, 2007 | 27.02 | 27.27 | 26.46 | 26.81 | 296,400 | +0.07(+0.26%) |
Mar 28, 2007 | 27.32 | 27.48 | 26.73 | 26.74 | 300,900 | -0.88(-3.19%) |
Mar 27, 2007 | 28.38 | 28.38 | 27.54 | 27.62 | 299,900 | -1.00(-3.49%) |
Mar 26, 2007 | 29.53 | 29.62 | 28.36 | 28.62 | 319,000 | -0.97(-3.28%) |
Mar 23, 2007 | 29.59 | 30.32 | 29.15 | 29.59 | 224,900 | +0.01(+0.03%) |
Mar 22, 2007 | 30.02 | 30.13 | 29.23 | 29.58 | 210,500 | -0.14(-0.47%) |
Mar 21, 2007 | 28.55 | 29.79 | 28.28 | 29.72 | 310,200 | +1.18(+4.13%) |
Mar 20, 2007 | 28.53 | 28.67 | 27.73 | 28.54 | 295,300 | +0.06(+0.21%) |
Mar 19, 2007 | 28.65 | 29.25 | 28.26 | 28.48 | 328,200 | +0.23(+0.81%) |
Mar 16, 2007 | 28.48 | 28.76 | 28.03 | 28.25 | 469,100 | -0.22(-0.77%) |
Mar 15, 2007 | 28.06 | 29.07 | 27.94 | 28.47 | 375,100 | +0.43(+1.53%) |
Mar 14, 2007 | 27.66 | 28.18 | 27.19 | 28.04 | 486,100 | +0.55(+2.00%) |
Mar 13, 2007 | 28.65 | 28.78 | 27.11 | 27.49 | 744,700 | -1.16(-4.05%) |
Mar 12, 2007 | 28.87 | 29.34 | 28.17 | 28.65 | 547,700 | -0.81(-2.75%) |
Mar 09, 2007 | 29.90 | 29.94 | 29.10 | 29.46 | 441,000 | -0.26(-0.87%) |
Mar 08, 2007 | 29.58 | 29.88 | 29.39 | 29.72 | 405,200 | +0.39(+1.33%) |
Mar 07, 2007 | 29.38 | 29.81 | 29.12 | 29.33 | 349,500 | -0.02(-0.07%) |
Mar 06, 2007 | 29.30 | 29.64 | 29.10 | 29.35 | 529,100 | +0.39(+1.35%) |
Mar 05, 2007 | 30.08 | 30.23 | 28.94 | 28.96 | 497,800 | -1.24(-4.11%) |
Mar 02, 2007 | 30.80 | 31.04 | 30.13 | 30.20 | 484,000 | -0.60(-1.95%) |
Mar 01, 2007 | 30.82 | 31.13 | 29.97 | 30.80 | 556,238 | -0.58(-1.85%) |
Feb 28, 2007 | 32.25 | 32.25 | 31.37 | 31.38 | 503,800 | -0.65(-2.03%) |
Feb 27, 2007 | 31.55 | 32.71 | 31.39 | 32.03 | 329,500 | -0.97(-2.94%) |
Feb 26, 2007 | 32.69 | 33.02 | 32.25 | 33.00 | 260,400 | +0.31(+0.95%) |
Feb 23, 2007 | 32.95 | 33.25 | 31.97 | 32.69 | 456,400 | -0.31(-0.94%) |
Feb 22, 2007 | 33.77 | 33.88 | 32.92 | 33.00 | 337,400 | -0.81(-2.40%) |
Feb 21, 2007 | 33.93 | 34.00 | 33.31 | 33.81 | 174,800 | -0.10(-0.29%) |
Feb 20, 2007 | 33.74 | 34.10 | 33.64 | 33.91 | 109,200 | -0.08(-0.24%) |
Feb 16, 2007 | 33.68 | 34.11 | 33.50 | 33.99 | 176,300 | +0.07(+0.21%) |
Feb 15, 2007 | 33.46 | 34.00 | 33.35 | 33.92 | 180,900 | +0.32(+0.95%) |
Feb 14, 2007 | 34.11 | 34.20 | 33.49 | 33.60 | 312,400 | -0.26(-0.77%) |
Feb 13, 2007 | 33.90 | 34.25 | 33.65 | 33.86 | 203,586 | +0.10(+0.30%) |
Feb 12, 2007 | 34.20 | 34.30 | 33.49 | 33.76 | 195,434 | -0.48(-1.40%) |
Feb 09, 2007 | 35.06 | 35.20 | 34.17 | 34.24 | 257,200 | -0.95(-2.70%) |
Feb 08, 2007 | 36.00 | 36.00 | 34.79 | 35.19 | 336,000 | -1.03(-2.84%) |
Feb 07, 2007 | 36.19 | 36.65 | 35.89 | 36.22 | 242,800 | +0.01(+0.03%) |
Feb 06, 2007 | 36.38 | 36.70 | 35.93 | 36.21 | 374,500 | -0.27(-0.74%) |
Feb 05, 2007 | 37.10 | 37.40 | 36.33 | 36.48 | 250,200 | -0.67(-1.80%) |
Feb 02, 2007 | 36.65 | 37.73 | 36.65 | 37.15 | 234,800 | +0.56(+1.53%) |
Feb 01, 2007 | 34.97 | 36.92 | 34.97 | 36.59 | 290,600 | +0.51(+1.41%) |
Jan 31, 2007 | 35.12 | 36.25 | 35.12 | 36.08 | 252,800 | +0.95(+2.70%) |
Jan 30, 2007 | 35.06 | 35.20 | 34.76 | 35.13 | 103,300 | +0.27(+0.77%) |
Jan 29, 2007 | 34.55 | 35.32 | 34.51 | 34.86 | 122,500 | +0.30(+0.87%) |
Jan 26, 2007 | 35.00 | 35.30 | 34.30 | 34.56 | 223,800 | -0.36(-1.03%) |
Jan 25, 2007 | 35.73 | 35.83 | 34.71 | 34.92 | 205,200 | -0.89(-2.49%) |
Jan 24, 2007 | 34.80 | 36.14 | 34.75 | 35.81 | 218,200 | +1.11(+3.20%) |
Jan 23, 2007 | 34.20 | 35.10 | 34.11 | 34.70 | 277,300 | -0.58(-1.64%) |
Jan 22, 2007 | 35.22 | 35.47 | 34.96 | 35.28 | 167,400 | -0.10(-0.28%) |
Jan 19, 2007 | 35.40 | 35.51 | 34.98 | 35.38 | 168,900 | +0.00(+0.00%) |
Jan 18, 2007 | 35.56 | 35.79 | 35.20 | 35.38 | 94,900 | -0.15(-0.42%) |
Jan 17, 2007 | 35.35 | 35.87 | 35.26 | 35.53 | 126,200 | +0.38(+1.08%) |
Jan 16, 2007 | 35.14 | 35.45 | 34.74 | 35.15 | 159,900 | -0.06(-0.17%) |
Jan 12, 2007 | 35.10 | 35.39 | 34.96 | 35.21 | 83,400 | -0.05(-0.14%) |
Jan 11, 2007 | 34.50 | 35.41 | 34.50 | 35.26 | 138,000 | -0.01(-0.03%) |
Jan 10, 2007 | 35.15 | 35.45 | 34.86 | 35.27 | 90,900 | -0.08(-0.23%) |
Jan 09, 2007 | 35.20 | 35.61 | 34.90 | 35.35 | 111,600 | +0.20(+0.57%) |
Jan 08, 2007 | 35.92 | 35.92 | 34.66 | 35.15 | 127,100 | -0.78(-2.17%) |
Jan 05, 2007 | 35.69 | 36.74 | 35.43 | 35.93 | 155,400 | -0.60(-1.64%) |
Jan 04, 2007 | 37.31 | 37.39 | 36.22 | 36.53 | 184,500 | -0.70(-1.88%) |
Jan 03, 2007 | 38.05 | 38.25 | 36.67 | 37.23 | 246,400 | -0.96(-2.51%) |
Dec 29, 2006 | 38.22 | 38.56 | 38.13 | 38.19 | 83,900 | -0.03(-0.08%) |
Dec 28, 2006 | 38.31 | 38.86 | 38.02 | 38.22 | 117,200 | -0.10(-0.26%) |
Dec 27, 2006 | 37.75 | 38.40 | 37.74 | 38.32 | 80,100 | +0.70(+1.86%) |
Dec 26, 2006 | 37.01 | 37.72 | 37.00 | 37.62 | 70,400 | +0.72(+1.95%) |
Dec 22, 2006 | 37.19 | 37.19 | 36.81 | 36.90 | 48,700 | -0.20(-0.54%) |
Dec 21, 2006 | 37.42 | 37.62 | 36.84 | 37.10 | 105,800 | -0.22(-0.59%) |
Dec 20, 2006 | 36.95 | 37.80 | 36.94 | 37.32 | 83,000 | +0.47(+1.28%) |
Dec 19, 2006 | 37.30 | 37.40 | 36.50 | 36.85 | 116,300 | -0.68(-1.81%) |
Dec 18, 2006 | 37.89 | 38.03 | 37.43 | 37.53 | 71,300 | -0.24(-0.64%) |
Dec 15, 2006 | 38.00 | 38.40 | 37.05 | 37.77 | 184,300 | -0.07(-0.18%) |
Dec 14, 2006 | 38.10 | 38.65 | 37.70 | 37.84 | 162,800 | -0.16(-0.42%) |
Dec 13, 2006 | 38.30 | 38.97 | 37.80 | 38.00 | 148,200 | -0.05(-0.13%) |
Dec 12, 2006 | 38.32 | 38.38 | 37.77 | 38.05 | 76,300 | -0.24(-0.63%) |
Dec 11, 2006 | 38.14 | 38.61 | 37.95 | 38.29 | 105,500 | +0.14(+0.37%) |
Dec 08, 2006 | 38.39 | 38.74 | 37.96 | 38.15 | 194,600 | -0.27(-0.70%) |
Dec 07, 2006 | 38.70 | 38.85 | 38.14 | 38.42 | 175,100 | -0.40(-1.03%) |
Dec 06, 2006 | 38.13 | 39.11 | 37.87 | 38.82 | 246,900 | +0.90(+2.37%) |
Dec 05, 2006 | 37.99 | 38.30 | 37.80 | 37.92 | 226,900 | +0.18(+0.48%) |
Dec 04, 2006 | 37.40 | 37.78 | 36.98 | 37.74 | 195,600 | +0.45(+1.21%) |
Dec 01, 2006 | 36.99 | 37.53 | 36.81 | 37.29 | 179,500 | +0.01(+0.03%) |
Nov 30, 2006 | 36.50 | 37.65 | 36.08 | 37.28 | 198,600 | +1.53(+4.28%) |
Nov 29, 2006 | 35.50 | 36.19 | 35.37 | 35.75 | 166,500 | +0.49(+1.39%) |
Nov 28, 2006 | 35.42 | 35.51 | 34.77 | 35.26 | 194,500 | -0.17(-0.48%) |
Nov 27, 2006 | 35.81 | 35.92 | 35.22 | 35.43 | 106,800 | -0.45(-1.25%) |
Nov 24, 2006 | 35.76 | 36.02 | 35.47 | 35.88 | 42,400 | -0.05(-0.14%) |
Nov 22, 2006 | 35.51 | 36.10 | 35.50 | 35.93 | 100,700 | +0.52(+1.47%) |
Nov 21, 2006 | 35.36 | 35.57 | 35.07 | 35.41 | 85,900 | +0.15(+0.43%) |
Nov 20, 2006 | 35.62 | 35.89 | 35.00 | 35.26 | 171,700 | -0.43(-1.20%) |
Nov 17, 2006 | 35.38 | 35.81 | 34.84 | 35.69 | 115,800 | +0.01(+0.03%) |
Nov 16, 2006 | 35.78 | 36.58 | 35.33 | 35.68 | 117,900 | +0.08(+0.22%) |
Nov 15, 2006 | 35.48 | 36.03 | 35.18 | 35.60 | 119,000 | +0.22(+0.62%) |
Nov 14, 2006 | 34.68 | 35.52 | 34.34 | 35.38 | 225,500 | +1.40(+4.12%) |
Nov 13, 2006 | 34.15 | 34.61 | 33.73 | 33.98 | 102,300 | -0.33(-0.96%) |
Nov 10, 2006 | 33.30 | 34.40 | 33.30 | 34.31 | 201,600 | +1.03(+3.09%) |
Nov 09, 2006 | 33.85 | 33.85 | 33.16 | 33.28 | 153,000 | -0.57(-1.68%) |
Nov 08, 2006 | 33.69 | 34.09 | 33.34 | 33.85 | 179,100 | -0.15(-0.44%) |
Nov 07, 2006 | 34.96 | 35.10 | 33.91 | 34.00 | 162,600 | -1.03(-2.94%) |
Nov 06, 2006 | 35.45 | 35.53 | 34.85 | 35.03 | 178,000 | -0.13(-0.37%) |
Nov 03, 2006 | 35.66 | 35.77 | 34.83 | 35.16 | 167,500 | -0.20(-0.57%) |
Nov 02, 2006 | 35.20 | 35.66 | 35.06 | 35.36 | 173,100 | +0.10(+0.28%) |
Nov 01, 2006 | 36.12 | 36.43 | 35.26 | 35.26 | 179,400 | -0.66(-1.84%) |
Oct 31, 2006 | 36.26 | 36.30 | 35.62 | 35.92 | 95,100 | -0.24(-0.66%) |
Oct 30, 2006 | 36.00 | 36.43 | 35.95 | 36.16 | 112,600 | -0.05(-0.14%) |
Oct 27, 2006 | 36.60 | 36.79 | 36.03 | 36.21 | 172,300 | -0.45(-1.23%) |
Oct 26, 2006 | 35.59 | 36.74 | 35.55 | 36.66 | 206,500 | +0.82(+2.29%) |
Oct 25, 2006 | 35.65 | 36.22 | 35.20 | 35.84 | 201,900 | +0.24(+0.67%) |
Oct 24, 2006 | 35.24 | 35.78 | 35.10 | 35.60 | 92,100 | +0.20(+0.56%) |
Oct 23, 2006 | 35.72 | 35.77 | 35.09 | 35.40 | 102,300 | -0.40(-1.12%) |
Oct 20, 2006 | 36.26 | 36.26 | 35.66 | 35.80 | 112,800 | -0.34(-0.94%) |
Oct 19, 2006 | 36.51 | 36.51 | 35.68 | 36.14 | 147,000 | +0.13(+0.36%) |
Oct 18, 2006 | 36.70 | 36.95 | 35.88 | 36.01 | 160,100 | -0.21(-0.58%) |
Oct 17, 2006 | 36.51 | 36.79 | 36.15 | 36.22 | 135,500 | -0.45(-1.23%) |
Oct 16, 2006 | 36.40 | 36.89 | 36.31 | 36.67 | 261,000 | +0.39(+1.07%) |
Oct 13, 2006 | 36.30 | 36.46 | 35.87 | 36.28 | 255,200 | -0.28(-0.77%) |
Oct 12, 2006 | 36.40 | 36.85 | 36.40 | 36.56 | 233,800 | +0.54(+1.50%) |
Oct 11, 2006 | 36.45 | 36.78 | 35.54 | 36.02 | 163,000 | -0.59(-1.61%) |
Oct 10, 2006 | 36.54 | 37.16 | 36.00 | 36.61 | 336,800 | +0.26(+0.72%) |
Oct 09, 2006 | 35.87 | 36.85 | 35.48 | 36.35 | 282,400 | +0.45(+1.25%) |
Oct 06, 2006 | 35.97 | 35.97 | 35.48 | 35.90 | 141,500 | -0.26(-0.72%) |
Oct 05, 2006 | 36.00 | 36.32 | 35.18 | 36.16 | 276,800 | +0.11(+0.31%) |
Oct 04, 2006 | 35.10 | 36.13 | 34.89 | 36.05 | 277,100 | +0.75(+2.12%) |
Oct 03, 2006 | 35.59 | 35.59 | 34.64 | 35.30 | 244,900 | -0.44(-1.23%) |
Oct 02, 2006 | 35.37 | 36.23 | 35.10 | 35.74 | 176,700 | +0.39(+1.10%) |
Sep 29, 2006 | 36.39 | 36.82 | 35.26 | 35.35 | 208,500 | -0.95(-2.62%) |
Sep 28, 2006 | 36.60 | 36.99 | 35.76 | 36.30 | 158,600 | -0.21(-0.58%) |
Sep 27, 2006 | 37.00 | 37.72 | 36.00 | 36.51 | 226,900 | -0.63(-1.70%) |
Sep 26, 2006 | 36.20 | 37.24 | 36.08 | 37.14 | 342,500 | +0.60(+1.64%) |
Sep 25, 2006 | 35.60 | 36.54 | 35.30 | 36.54 | 359,500 | +1.09(+3.07%) |
Sep 22, 2006 | 35.08 | 35.63 | 34.70 | 35.45 | 273,800 | +0.25(+0.71%) |
Sep 21, 2006 | 36.18 | 36.22 | 34.94 | 35.20 | 205,500 | -0.84(-2.33%) |
Sep 20, 2006 | 35.82 | 36.20 | 35.56 | 36.04 | 203,800 | +0.34(+0.95%) |
Sep 19, 2006 | 35.86 | 36.25 | 35.04 | 35.70 | 188,500 | -0.28(-0.78%) |
Sep 18, 2006 | 36.26 | 36.56 | 35.52 | 35.98 | 115,700 | +0.09(+0.25%) |
Sep 15, 2006 | 35.28 | 36.93 | 35.28 | 35.89 | 239,400 | +0.86(+2.46%) |
Sep 14, 2006 | 35.00 | 35.25 | 34.40 | 35.03 | 91,500 | -0.13(-0.37%) |
Sep 13, 2006 | 35.12 | 35.45 | 34.89 | 35.16 | 114,700 | +0.04(+0.11%) |
Sep 12, 2006 | 32.95 | 35.30 | 32.77 | 35.12 | 340,000 | +2.21(+6.72%) |
Sep 11, 2006 | 31.90 | 33.28 | 31.37 | 32.91 | 324,000 | +0.84(+2.62%) |
Sep 08, 2006 | 31.77 | 32.25 | 31.28 | 32.07 | 184,700 | +0.15(+0.47%) |
Sep 07, 2006 | 31.45 | 32.41 | 30.41 | 31.92 | 281,500 | +0.09(+0.28%) |
Sep 06, 2006 | 32.93 | 32.98 | 31.82 | 31.83 | 214,300 | -1.18(-3.57%) |
Sep 05, 2006 | 32.92 | 33.25 | 32.60 | 33.01 | 130,200 | +0.01(+0.03%) |
Sep 01, 2006 | 32.56 | 33.15 | 32.32 | 33.00 | 221,500 | +0.64(+1.98%) |
Aug 31, 2006 | 32.25 | 32.67 | 31.75 | 32.36 | 214,300 | +0.26(+0.81%) |
Aug 30, 2006 | 32.07 | 32.26 | 31.30 | 32.10 | 125,900 | -0.09(-0.28%) |
Aug 29, 2006 | 32.04 | 32.21 | 31.33 | 32.19 | 155,700 | +0.13(+0.41%) |
Aug 28, 2006 | 31.60 | 32.07 | 31.53 | 32.06 | 146,000 | +0.55(+1.75%) |
Aug 25, 2006 | 31.56 | 31.85 | 31.22 | 31.51 | 75,600 | -0.15(-0.47%) |
Aug 24, 2006 | 31.21 | 31.95 | 31.13 | 31.66 | 135,700 | +0.31(+0.99%) |
Aug 23, 2006 | 32.15 | 32.15 | 31.14 | 31.35 | 116,600 | -0.70(-2.18%) |
Aug 22, 2006 | 32.03 | 32.37 | 31.80 | 32.05 | 146,900 | +0.19(+0.60%) |
Aug 21, 2006 | 32.40 | 32.40 | 31.59 | 31.86 | 99,600 | -0.75(-2.30%) |
Aug 18, 2006 | 32.39 | 32.65 | 31.93 | 32.61 | 201,100 | +0.30(+0.93%) |
Aug 17, 2006 | 31.71 | 32.80 | 31.71 | 32.31 | 282,000 | +0.45(+1.41%) |
Aug 16, 2006 | 32.10 | 32.10 | 31.27 | 31.86 | 352,700 | +0.56(+1.79%) |
Aug 15, 2006 | 30.85 | 31.30 | 30.54 | 31.30 | 225,900 | +0.96(+3.16%) |
Aug 14, 2006 | 31.44 | 31.59 | 30.12 | 30.34 | 161,600 | -0.90(-2.88%) |
Aug 11, 2006 | 31.29 | 31.60 | 30.80 | 31.24 | 198,600 | -0.46(-1.45%) |
Aug 10, 2006 | 31.81 | 31.94 | 31.29 | 31.70 | 235,600 | -0.28(-0.88%) |
Aug 09, 2006 | 33.70 | 33.70 | 31.61 | 31.98 | 253,400 | -1.81(-5.36%) |
Aug 08, 2006 | 35.49 | 35.78 | 33.65 | 33.79 | 197,100 | -1.45(-4.11%) |
Aug 07, 2006 | 34.20 | 35.36 | 33.97 | 35.24 | 229,100 | +0.88(+2.56%) |
Aug 04, 2006 | 34.54 | 35.82 | 33.75 | 34.36 | 248,000 | +0.07(+0.20%) |
Aug 03, 2006 | 32.49 | 34.65 | 32.46 | 34.29 | 176,500 | +1.43(+4.35%) |
Aug 02, 2006 | 32.50 | 33.30 | 32.35 | 32.86 | 205,400 | +0.42(+1.29%) |
Aug 01, 2006 | 31.97 | 32.83 | 31.75 | 32.44 | 232,200 | +0.22(+0.68%) |
Jul 31, 2006 | 32.14 | 32.32 | 31.66 | 32.22 | 253,800 | -0.16(-0.49%) |
Jul 28, 2006 | 31.80 | 32.82 | 31.80 | 32.38 | 203,400 | +0.93(+2.96%) |
Jul 27, 2006 | 31.93 | 32.70 | 31.13 | 31.45 | 262,200 | -0.59(-1.84%) |
Jul 26, 2006 | 32.13 | 32.25 | 31.49 | 32.04 | 251,200 | -0.21(-0.65%) |
Jul 25, 2006 | 31.70 | 33.16 | 31.61 | 32.25 | 245,800 | +0.34(+1.07%) |
Jul 24, 2006 | 30.87 | 32.05 | 31.02 | 31.91 | 159,100 | +1.04(+3.37%) |
Jul 21, 2006 | 31.34 | 31.34 | 30.27 | 30.87 | 253,300 | -0.47(-1.50%) |
Jul 20, 2006 | 32.52 | 32.73 | 30.97 | 31.34 | 295,200 | -1.21(-3.72%) |
Jul 19, 2006 | 31.58 | 32.80 | 31.50 | 32.55 | 256,400 | +1.17(+3.73%) |
Jul 18, 2006 | 31.78 | 32.48 | 30.63 | 31.38 | 326,100 | -0.40(-1.26%) |
Jul 17, 2006 | 31.85 | 32.22 | 31.58 | 31.78 | 306,200 | -0.18(-0.56%) |
Jul 14, 2006 | 32.10 | 32.41 | 31.11 | 31.96 | 290,500 | -0.52(-1.60%) |
Jul 13, 2006 | 32.65 | 33.09 | 32.29 | 32.48 | 340,700 | -0.79(-2.37%) |
Jul 12, 2006 | 34.03 | 34.03 | 33.14 | 33.27 | 262,600 | -0.77(-2.26%) |
Jul 11, 2006 | 34.65 | 34.65 | 33.45 | 34.04 | 308,600 | -0.63(-1.82%) |
Jul 10, 2006 | 34.61 | 34.96 | 34.30 | 34.67 | 266,000 | +0.11(+0.32%) |
Jul 07, 2006 | 34.90 | 35.30 | 34.36 | 34.56 | 275,400 | -0.29(-0.83%) |
Jul 06, 2006 | 34.60 | 35.25 | 34.55 | 34.85 | 132,300 | +0.25(+0.72%) |
Jul 05, 2006 | 35.46 | 35.46 | 34.25 | 34.60 | 372,300 | -1.21(-3.38%) |
Jul 03, 2006 | 35.25 | 35.82 | 34.12 | 35.81 | 205,200 | +0.73(+2.08%) |
Jun 30, 2006 | 34.89 | 35.14 | 34.49 | 35.08 | 436,200 | +0.20(+0.57%) |
Jun 29, 2006 | 33.80 | 34.99 | 33.48 | 34.88 | 311,300 | +1.19(+3.53%) |
Jun 28, 2006 | 33.31 | 33.86 | 32.83 | 33.69 | 468,400 | +0.37(+1.11%) |
Jun 27, 2006 | 32.76 | 33.76 | 32.76 | 33.32 | 563,600 | +0.56(+1.71%) |
Jun 26, 2006 | 31.52 | 32.83 | 31.27 | 32.76 | 479,500 | +1.49(+4.76%) |
Jun 23, 2006 | 30.83 | 31.51 | 30.60 | 31.27 | 198,800 | +0.44(+1.43%) |
Jun 22, 2006 | 30.60 | 30.84 | 30.35 | 30.83 | 208,400 | +0.14(+0.46%) |
Jun 21, 2006 | 30.05 | 31.05 | 30.05 | 30.69 | 263,000 | +0.51(+1.69%) |
Jun 20, 2006 | 30.70 | 31.04 | 29.95 | 30.18 | 342,400 | -0.18(-0.59%) |
Jun 19, 2006 | 31.42 | 31.61 | 30.18 | 30.36 | 322,100 | -0.76(-2.44%) |
Jun 16, 2006 | 31.62 | 31.98 | 30.93 | 31.12 | 459,100 | -0.59(-1.86%) |
Jun 15, 2006 | 30.64 | 31.93 | 30.35 | 31.71 | 332,900 | +0.97(+3.16%) |
Jun 14, 2006 | 30.86 | 31.21 | 30.45 | 30.74 | 245,500 | -0.03(-0.10%) |
Jun 13, 2006 | 31.28 | 31.95 | 30.53 | 30.77 | 364,800 | -0.59(-1.88%) |
Jun 12, 2006 | 32.56 | 32.67 | 31.27 | 31.36 | 255,500 | -1.18(-3.63%) |
Jun 09, 2006 | 33.28 | 33.44 | 32.37 | 32.54 | 190,900 | +0.03(+0.09%) |
Jun 08, 2006 | 32.70 | 33.00 | 31.46 | 32.51 | 510,300 | -0.34(-1.04%) |
Jun 07, 2006 | 33.15 | 33.90 | 32.67 | 32.85 | 358,000 | -0.58(-1.73%) |
Jun 06, 2006 | 34.55 | 34.57 | 32.94 | 33.43 | 393,200 | -1.48(-4.24%) |
Jun 05, 2006 | 36.04 | 36.04 | 34.83 | 34.91 | 345,400 | -1.38(-3.80%) |
Jun 02, 2006 | 36.63 | 36.99 | 35.70 | 36.29 | 177,200 | -0.09(-0.25%) |
Jun 01, 2006 | 36.00 | 36.62 | 35.47 | 36.38 | 232,900 | +0.38(+1.06%) |
May 31, 2006 | 36.29 | 36.30 | 35.26 | 36.00 | 362,200 | -0.30(-0.83%) |
May 30, 2006 | 36.82 | 36.95 | 36.19 | 36.30 | 178,900 | -1.02(-2.73%) |
May 26, 2006 | 37.26 | 37.85 | 37.00 | 37.32 | 273,000 | +0.56(+1.52%) |
May 25, 2006 | 36.75 | 36.92 | 35.61 | 36.76 | 240,900 | +0.26(+0.71%) |
May 24, 2006 | 36.42 | 37.12 | 35.54 | 36.50 | 397,900 | +0.08(+0.22%) |
May 23, 2006 | 37.32 | 37.61 | 36.37 | 36.42 | 206,600 | -0.65(-1.75%) |
May 22, 2006 | 37.76 | 37.76 | 36.35 | 37.07 | 366,900 | -0.85(-2.24%) |
May 19, 2006 | 38.20 | 38.50 | 37.49 | 37.92 | 242,000 | -0.37(-0.97%) |
May 18, 2006 | 38.82 | 39.61 | 38.10 | 38.29 | 337,000 | -0.25(-0.65%) |
May 17, 2006 | 38.50 | 39.10 | 38.19 | 38.54 | 304,700 | -0.26(-0.67%) |
May 16, 2006 | 39.53 | 39.90 | 38.51 | 38.80 | 166,800 | -0.82(-2.07%) |
May 15, 2006 | 40.10 | 40.30 | 39.38 | 39.62 | 278,200 | -0.68(-1.69%) |
May 12, 2006 | 40.47 | 40.47 | 39.50 | 40.30 | 190,800 | -0.25(-0.62%) |
May 11, 2006 | 41.60 | 41.65 | 40.48 | 40.55 | 251,300 | -1.09(-2.62%) |
May 10, 2006 | 41.32 | 42.00 | 41.00 | 41.64 | 162,600 | +0.29(+0.70%) |
May 09, 2006 | 41.70 | 41.94 | 41.13 | 41.35 | 260,800 | -0.46(-1.10%) |
May 08, 2006 | 42.08 | 42.37 | 41.51 | 41.81 | 118,500 | -0.52(-1.23%) |
May 05, 2006 | 42.00 | 43.05 | 41.66 | 42.33 | 201,800 | +0.82(+1.98%) |
May 04, 2006 | 41.84 | 41.89 | 40.89 | 41.51 | 126,900 | -0.19(-0.46%) |
May 03, 2006 | 41.50 | 42.39 | 41.10 | 41.70 | 196,400 | -0.05(-0.12%) |
May 02, 2006 | 41.45 | 41.97 | 40.75 | 41.75 | 233,300 | -0.41(-0.97%) |
May 01, 2006 | 43.04 | 43.20 | 42.05 | 42.16 | 317,500 | -1.01(-2.34%) |
Apr 28, 2006 | 42.50 | 43.43 | 42.28 | 43.17 | 150,000 | +0.54(+1.27%) |
Apr 27, 2006 | 42.35 | 43.23 | 41.66 | 42.63 | 193,800 | -0.87(-2.00%) |
Apr 26, 2006 | 43.00 | 44.86 | 43.00 | 43.50 | 312,100 | +0.30(+0.69%) |
Apr 25, 2006 | 45.00 | 45.25 | 42.65 | 43.20 | 494,200 | -2.91(-6.31%) |
Apr 24, 2006 | 46.84 | 46.84 | 45.90 | 46.11 | 357,200 | -0.83(-1.77%) |
Apr 21, 2006 | 47.64 | 47.64 | 46.52 | 46.94 | 270,700 | -0.21(-0.45%) |
Apr 20, 2006 | 46.72 | 47.43 | 46.31 | 47.15 | 369,300 | +0.32(+0.68%) |
Apr 19, 2006 | 47.47 | 47.60 | 46.36 | 46.83 | 225,200 | -1.04(-2.17%) |
Apr 18, 2006 | 45.80 | 48.00 | 45.53 | 47.87 | 225,300 | +1.87(+4.07%) |
Apr 17, 2006 | 45.85 | 47.00 | 45.19 | 46.00 | 95,700 | +0.10(+0.22%) |
Apr 13, 2006 | 46.56 | 46.30 | 45.33 | 45.90 | 245,900 | -0.66(-1.42%) |
Apr 12, 2006 | 46.27 | 47.42 | 45.95 | 46.56 | 152,900 | -0.66(-1.40%) |
Apr 11, 2006 | 49.05 | 49.05 | 47.10 | 47.22 | 145,800 | +0.14(+0.30%) |
Apr 10, 2006 | 47.27 | 47.50 | 46.78 | 47.08 | 89,500 | -0.17(-0.36%) |
Apr 07, 2006 | 47.00 | 47.61 | 46.58 | 47.25 | 114,000 | -0.03(-0.06%) |
Apr 06, 2006 | 47.89 | 47.89 | 46.60 | 47.28 | 246,200 | -0.84(-1.75%) |
Apr 05, 2006 | 47.02 | 48.45 | 46.63 | 48.12 | 210,800 | +1.35(+2.89%) |
Apr 04, 2006 | 46.66 | 46.94 | 46.27 | 46.77 | 121,900 | +0.19(+0.41%) |