Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 34.65 | 34.90 | 34.53 | 34.79 | 1,501,692 | +0.02(+0.04%) |
Mar 29, 2007 | 34.67 | 34.85 | 34.42 | 34.78 | 2,049,395 | +0.14(+0.40%) |
Mar 28, 2007 | 34.80 | 35.15 | 34.54 | 34.64 | 3,447,911 | -0.62(-1.75%) |
Mar 27, 2007 | 35.19 | 35.38 | 35.15 | 35.25 | 1,731,142 | -0.34(-0.94%) |
Mar 26, 2007 | 35.43 | 35.67 | 35.12 | 35.59 | 1,046,641 | +0.08(+0.22%) |
Mar 23, 2007 | 35.53 | 35.68 | 35.30 | 35.51 | 1,985,102 | -0.55(-1.53%) |
Mar 22, 2007 | 36.29 | 36.39 | 35.74 | 36.06 | 2,422,315 | -0.06(-0.17%) |
Mar 21, 2007 | 35.73 | 36.31 | 35.26 | 36.13 | 3,681,083 | +1.05(+3.00%) |
Mar 20, 2007 | 34.63 | 35.21 | 34.57 | 35.07 | 4,414,220 | -0.16(-0.46%) |
Mar 19, 2007 | 35.31 | 35.35 | 34.96 | 35.24 | 1,530,437 | -0.09(-0.26%) |
Mar 16, 2007 | 35.24 | 35.49 | 35.09 | 35.33 | 1,401,468 | +0.12(+0.33%) |
Mar 15, 2007 | 35.28 | 35.41 | 35.06 | 35.21 | 1,638,361 | -0.07(-0.20%) |
Mar 14, 2007 | 34.96 | 35.34 | 34.70 | 35.28 | 3,778,484 | +0.22(+0.62%) |
Mar 13, 2007 | 36.12 | 35.88 | 34.93 | 35.07 | 2,157,190 | -1.05(-2.91%) |
Mar 12, 2007 | 35.73 | 36.18 | 35.71 | 36.12 | 1,516,706 | +0.25(+0.70%) |
Mar 09, 2007 | 35.79 | 36.04 | 35.67 | 35.87 | 1,788,633 | -0.07(-0.20%) |
Mar 08, 2007 | 36.07 | 36.25 | 35.86 | 35.94 | 1,650,424 | +0.23(+0.65%) |
Mar 07, 2007 | 35.75 | 35.93 | 35.64 | 35.71 | 1,689,692 | -0.33(-0.91%) |
Mar 06, 2007 | 35.75 | 36.17 | 35.61 | 36.03 | 1,810,320 | +0.58(+1.63%) |
Mar 05, 2007 | 35.53 | 35.96 | 35.39 | 35.46 | 2,421,032 | -0.56(-1.56%) |
Mar 02, 2007 | 36.67 | 36.69 | 35.88 | 36.02 | 3,618,331 | -1.01(-2.74%) |
Mar 01, 2007 | 35.14 | 38.14 | 34.83 | 37.03 | 11,314,169 | +1.17(+3.26%) |
Feb 28, 2007 | 36.01 | 36.16 | 35.61 | 35.86 | 3,943,642 | +0.67(+1.90%) |
Feb 27, 2007 | 35.73 | 36.05 | 35.03 | 35.19 | 6,488,639 | -0.87(-2.42%) |
Feb 26, 2007 | 35.94 | 36.17 | 35.80 | 36.06 | 1,893,955 | +0.31(+0.87%) |
Feb 23, 2007 | 35.64 | 35.83 | 35.32 | 35.75 | 1,614,107 | -0.30(-0.84%) |
Feb 22, 2007 | 35.95 | 36.09 | 35.79 | 36.06 | 1,816,736 | -0.17(-0.47%) |
Feb 21, 2007 | 36.10 | 36.23 | 35.97 | 36.23 | 1,694,183 | -0.26(-0.70%) |
Feb 20, 2007 | 36.29 | 36.51 | 36.17 | 36.48 | 1,345,003 | -0.23(-0.62%) |
Feb 16, 2007 | 36.62 | 36.73 | 36.57 | 36.71 | 1,088,604 | -0.16(-0.44%) |
Feb 15, 2007 | 36.95 | 37.01 | 36.73 | 36.87 | 1,822,126 | -0.24(-0.65%) |
Feb 14, 2007 | 36.94 | 37.29 | 36.92 | 37.12 | 1,943,928 | +0.51(+1.41%) |
Feb 13, 2007 | 36.48 | 36.60 | 36.31 | 36.60 | 1,773,359 | +0.50(+1.38%) |
Feb 12, 2007 | 36.30 | 36.30 | 35.97 | 36.10 | 1,477,027 | +0.02(+0.06%) |
Feb 09, 2007 | 36.62 | 36.74 | 35.96 | 36.08 | 2,348,014 | -0.10(-0.28%) |
Feb 08, 2007 | 36.08 | 36.29 | 35.97 | 36.18 | 1,623,346 | +0.32(+0.89%) |
Feb 07, 2007 | 35.40 | 36.09 | 35.30 | 35.86 | 3,080,637 | +0.19(+0.52%) |
Feb 06, 2007 | 35.50 | 35.71 | 35.41 | 35.67 | 1,320,364 | +0.02(+0.04%) |
Feb 05, 2007 | 35.87 | 35.92 | 35.49 | 35.66 | 2,268,450 | -0.29(-0.80%) |
Feb 02, 2007 | 35.80 | 36.04 | 35.71 | 35.95 | 2,199,025 | -0.49(-1.35%) |
Feb 01, 2007 | 36.39 | 36.62 | 36.20 | 36.44 | 2,605,311 | +0.33(+0.91%) |
Jan 31, 2007 | 35.91 | 36.24 | 35.78 | 36.11 | 3,337,293 | -0.27(-0.73%) |
Jan 30, 2007 | 36.60 | 36.60 | 36.20 | 36.38 | 2,798,701 | +0.04(+0.11%) |
Jan 29, 2007 | 36.24 | 36.48 | 36.15 | 36.34 | 3,684,163 | +0.34(+0.93%) |
Jan 26, 2007 | 36.27 | 36.27 | 35.78 | 36.00 | 3,366,166 | -0.12(-0.35%) |
Jan 25, 2007 | 36.73 | 36.75 | 36.01 | 36.13 | 6,542,023 | -0.11(-0.30%) |
Jan 24, 2007 | 37.21 | 37.95 | 35.85 | 36.24 | 13,822,317 | -2.74(-7.04%) |
Jan 23, 2007 | 39.06 | 39.13 | 38.74 | 38.98 | 4,376,620 | +0.96(+2.52%) |
Jan 22, 2007 | 38.53 | 38.60 | 37.80 | 38.02 | 3,578,421 | -0.19(-0.51%) |
Jan 19, 2007 | 37.83 | 38.31 | 37.83 | 38.21 | 2,320,038 | +0.05(+0.14%) |
Jan 18, 2007 | 38.63 | 38.65 | 37.75 | 38.16 | 5,040,844 | -0.74(-1.90%) |
Jan 17, 2007 | 38.73 | 38.98 | 38.68 | 38.90 | 2,652,279 | -0.28(-0.72%) |
Jan 16, 2007 | 39.32 | 39.37 | 39.01 | 39.18 | 4,215,825 | +0.20(+0.52%) |
Jan 12, 2007 | 39.10 | 39.33 | 38.67 | 38.98 | 13,431,430 | +1.18(+3.13%) |
Jan 11, 2007 | 42.23 | 42.66 | 37.75 | 37.79 | 14,892,571 | -4.39(-10.40%) |
Jan 10, 2007 | 42.03 | 42.24 | 41.78 | 42.18 | 1,803,775 | -0.37(-0.88%) |
Jan 09, 2007 | 42.46 | 42.70 | 42.21 | 42.56 | 4,936,386 | -0.86(-1.97%) |
Jan 08, 2007 | 42.45 | 43.61 | 42.37 | 43.41 | 5,261,312 | +1.82(+4.38%) |
Jan 05, 2007 | 41.81 | 41.83 | 41.17 | 41.59 | 3,303,157 | -0.19(-0.45%) |
Jan 04, 2007 | 41.34 | 41.88 | 41.23 | 41.78 | 2,186,834 | +0.32(+0.77%) |
Jan 03, 2007 | 41.85 | 42.03 | 41.22 | 41.46 | 1,739,483 | +0.08(+0.19%) |
Dec 29, 2006 | 41.31 | 41.60 | 41.22 | 41.38 | 739,553 | -0.02(-0.04%) |
Dec 28, 2006 | 41.41 | 41.49 | 41.10 | 41.39 | 1,211,029 | +0.23(+0.57%) |
Dec 27, 2006 | 41.05 | 41.24 | 41.04 | 41.16 | 598,007 | +0.32(+0.78%) |
Dec 26, 2006 | 40.68 | 40.89 | 40.61 | 40.84 | 528,197 | +0.19(+0.46%) |
Dec 22, 2006 | 41.16 | 41.16 | 40.47 | 40.65 | 1,087,706 | -0.35(-0.86%) |
Dec 21, 2006 | 41.03 | 41.42 | 40.95 | 41.00 | 1,835,986 | +0.58(+1.45%) |
Dec 20, 2006 | 40.70 | 40.79 | 40.42 | 40.42 | 821,041 | -0.27(-0.67%) |
Dec 19, 2006 | 40.33 | 40.79 | 40.25 | 40.69 | 1,283,791 | +0.27(+0.66%) |
Dec 18, 2006 | 40.80 | 40.83 | 40.34 | 40.43 | 889,311 | +0.19(+0.48%) |
Dec 15, 2006 | 40.29 | 40.51 | 40.19 | 40.23 | 1,161,880 | +0.17(+0.43%) |
Dec 14, 2006 | 40.07 | 40.21 | 39.88 | 40.06 | 2,133,834 | -0.45(-1.12%) |
Dec 13, 2006 | 40.43 | 40.58 | 40.32 | 40.51 | 706,957 | +0.20(+0.50%) |
Dec 12, 2006 | 40.24 | 40.45 | 40.04 | 40.31 | 1,748,851 | +0.07(+0.17%) |
Dec 11, 2006 | 40.04 | 40.33 | 39.99 | 40.24 | 980,809 | +0.20(+0.51%) |
Dec 08, 2006 | 40.06 | 40.46 | 39.97 | 40.04 | 1,482,956 | -0.10(-0.25%) |
Dec 07, 2006 | 40.60 | 40.83 | 40.13 | 40.14 | 1,551,098 | -0.10(-0.25%) |
Dec 06, 2006 | 40.26 | 40.40 | 40.08 | 40.24 | 1,471,278 | -0.46(-1.13%) |
Dec 05, 2006 | 40.79 | 40.93 | 40.62 | 40.70 | 1,246,961 | +0.39(+0.97%) |
Dec 04, 2006 | 39.71 | 40.47 | 39.70 | 40.31 | 1,323,444 | +0.26(+0.64%) |
Dec 01, 2006 | 39.77 | 40.47 | 39.60 | 40.05 | 1,622,191 | -0.64(-1.57%) |
Nov 30, 2006 | 40.73 | 40.89 | 40.52 | 40.69 | 1,795,306 | +0.43(+1.06%) |
Nov 29, 2006 | 40.16 | 40.33 | 40.05 | 40.26 | 934,226 | +0.12(+0.29%) |
Nov 28, 2006 | 39.80 | 40.15 | 39.77 | 40.15 | 969,773 | -0.02(-0.06%) |
Nov 27, 2006 | 40.47 | 40.64 | 40.10 | 40.17 | 2,230,209 | -0.74(-1.81%) |
Nov 24, 2006 | 40.72 | 41.09 | 40.68 | 40.91 | 545,649 | -0.19(-0.47%) |
Nov 22, 2006 | 40.87 | 41.20 | 40.87 | 41.11 | 1,352,446 | +0.35(+0.86%) |
Nov 21, 2006 | 40.61 | 40.81 | 40.58 | 40.76 | 1,771,693 | +0.44(+1.08%) |
Nov 20, 2006 | 40.07 | 40.39 | 40.05 | 40.32 | 1,229,123 | -0.01(-0.02%) |
Nov 17, 2006 | 39.92 | 40.38 | 39.77 | 40.33 | 1,001,855 | -0.02(-0.04%) |
Nov 16, 2006 | 40.33 | 40.43 | 39.97 | 40.34 | 1,794,536 | +0.29(+0.72%) |
Nov 15, 2006 | 40.04 | 40.23 | 39.87 | 40.05 | 970,158 | +0.02(+0.04%) |
Nov 14, 2006 | 39.96 | 40.04 | 39.44 | 40.04 | 1,005,961 | +0.48(+1.22%) |
Nov 13, 2006 | 39.30 | 39.62 | 39.17 | 39.55 | 1,227,455 | +0.12(+0.32%) |
Nov 10, 2006 | 39.46 | 39.55 | 39.26 | 39.43 | 1,904,513 | -0.19(-0.49%) |
Nov 09, 2006 | 39.55 | 39.84 | 39.49 | 39.63 | 2,515,225 | -0.10(-0.25%) |
Nov 08, 2006 | 39.63 | 39.84 | 39.22 | 39.73 | 1,845,225 | +0.10(+0.26%) |
Nov 07, 2006 | 39.61 | 39.88 | 39.52 | 39.63 | 1,499,382 | +0.95(+2.46%) |
Nov 06, 2006 | 38.38 | 38.80 | 38.37 | 38.67 | 1,228,353 | +0.46(+1.20%) |
Nov 03, 2006 | 38.26 | 38.36 | 37.98 | 38.21 | 1,094,379 | -0.05(-0.12%) |
Nov 02, 2006 | 38.21 | 38.31 | 38.02 | 38.26 | 1,077,697 | -0.09(-0.22%) |
Nov 01, 2006 | 39.01 | 39.01 | 38.24 | 38.35 | 1,204,484 | -0.34(-0.87%) |
Oct 31, 2006 | 38.95 | 38.95 | 38.52 | 38.68 | 1,117,606 | +0.14(+0.36%) |
Oct 30, 2006 | 38.42 | 38.68 | 38.25 | 38.54 | 1,032,268 | -0.02(-0.04%) |
Oct 27, 2006 | 38.64 | 38.70 | 38.41 | 38.56 | 2,756,609 | -0.44(-1.14%) |
Oct 26, 2006 | 38.96 | 39.10 | 38.84 | 39.00 | 3,001,844 | +0.05(+0.14%) |
Oct 25, 2006 | 38.67 | 38.99 | 38.55 | 38.95 | 2,218,659 | +0.14(+0.36%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.69 | 38.81 | 1,298,035 | +0.00(+0.00%) |
Oct 23, 2006 | 38.30 | 39.03 | 38.30 | 38.81 | 3,212,430 | +0.24(+0.63%) |
Oct 20, 2006 | 38.50 | 38.60 | 38.31 | 38.57 | 2,661,133 | -0.44(-1.14%) |
Oct 19, 2006 | 39.41 | 39.48 | 38.95 | 39.01 | 5,366,925 | -1.33(-3.30%) |
Oct 18, 2006 | 40.44 | 40.48 | 39.92 | 40.34 | 2,779,837 | +0.13(+0.33%) |
Oct 17, 2006 | 40.28 | 40.29 | 39.74 | 40.21 | 1,239,005 | -0.37(-0.90%) |
Oct 16, 2006 | 40.27 | 40.61 | 40.18 | 40.58 | 1,472,305 | +0.30(+0.75%) |
Oct 13, 2006 | 40.29 | 40.40 | 40.07 | 40.27 | 1,554,434 | +0.44(+1.10%) |
Oct 12, 2006 | 39.59 | 39.89 | 39.48 | 39.84 | 1,291,106 | +0.35(+0.89%) |
Oct 11, 2006 | 39.26 | 39.76 | 39.23 | 39.48 | 1,589,596 | +0.06(+0.16%) |
Oct 10, 2006 | 39.61 | 39.62 | 39.29 | 39.42 | 1,203,843 | -0.34(-0.84%) |
Oct 09, 2006 | 39.45 | 39.87 | 39.40 | 39.76 | 1,078,595 | +0.10(+0.26%) |
Oct 06, 2006 | 39.30 | 39.77 | 39.23 | 39.66 | 2,633,800 | +0.04(+0.10%) |
Oct 05, 2006 | 39.63 | 39.76 | 39.40 | 39.62 | 3,514,385 | -0.05(-0.12%) |
Oct 04, 2006 | 38.50 | 39.75 | 38.46 | 39.66 | 3,273,899 | +1.26(+3.29%) |
Oct 03, 2006 | 38.18 | 38.55 | 37.97 | 38.40 | 2,575,410 | +0.13(+0.35%) |
Oct 02, 2006 | 38.21 | 38.46 | 38.07 | 38.27 | 3,035,081 | -0.30(-0.79%) |
Sep 29, 2006 | 38.63 | 38.74 | 38.46 | 38.57 | 1,731,013 | -0.45(-1.16%) |
Sep 28, 2006 | 39.10 | 39.14 | 38.81 | 39.03 | 3,985,220 | +0.24(+0.62%) |
Sep 27, 2006 | 38.55 | 38.85 | 38.43 | 38.78 | 2,364,183 | +0.39(+1.01%) |
Sep 26, 2006 | 38.28 | 38.42 | 38.12 | 38.39 | 1,880,259 | +0.41(+1.09%) |
Sep 25, 2006 | 37.72 | 38.11 | 37.26 | 37.98 | 2,078,012 | +0.08(+0.21%) |
Sep 22, 2006 | 38.14 | 38.14 | 37.60 | 37.90 | 2,541,532 | -0.30(-0.78%) |
Sep 21, 2006 | 38.44 | 38.55 | 38.08 | 38.20 | 2,495,591 | -0.01(-0.02%) |
Sep 20, 2006 | 38.10 | 38.48 | 38.04 | 38.21 | 3,368,220 | +0.91(+2.44%) |
Sep 19, 2006 | 37.63 | 37.64 | 37.01 | 37.30 | 2,493,024 | -0.69(-1.83%) |
Sep 18, 2006 | 37.84 | 38.11 | 37.65 | 37.99 | 953,603 | +0.09(+0.23%) |
Sep 15, 2006 | 38.12 | 38.15 | 37.74 | 37.90 | 2,202,362 | +0.02(+0.04%) |
Sep 14, 2006 | 37.68 | 37.90 | 37.56 | 37.89 | 1,083,343 | +0.12(+0.33%) |
Sep 13, 2006 | 37.60 | 37.93 | 37.58 | 37.76 | 2,229,182 | +0.43(+1.15%) |
Sep 12, 2006 | 36.95 | 37.47 | 36.86 | 37.33 | 3,097,063 | +1.17(+3.23%) |
Sep 11, 2006 | 35.81 | 36.38 | 35.54 | 36.17 | 2,785,996 | +0.10(+0.28%) |
Sep 08, 2006 | 35.74 | 36.78 | 35.63 | 36.06 | 1,114,527 | +0.02(+0.04%) |
Sep 07, 2006 | 36.10 | 36.36 | 35.80 | 36.05 | 1,315,873 | -0.46(-1.26%) |
Sep 06, 2006 | 36.81 | 36.85 | 36.45 | 36.51 | 2,179,006 | -1.02(-2.72%) |
Sep 05, 2006 | 37.33 | 37.60 | 37.24 | 37.53 | 1,562,134 | +0.43(+1.16%) |
Sep 01, 2006 | 37.19 | 37.21 | 36.88 | 37.10 | 1,482,827 | -0.10(-0.27%) |
Aug 31, 2006 | 37.52 | 37.52 | 37.05 | 37.20 | 1,830,724 | -0.41(-1.08%) |
Aug 30, 2006 | 37.46 | 37.65 | 37.37 | 37.61 | 1,187,417 | +0.42(+1.13%) |
Aug 29, 2006 | 37.19 | 37.23 | 36.62 | 37.19 | 1,570,989 | +0.25(+0.67%) |
Aug 28, 2006 | 36.61 | 37.01 | 36.53 | 36.94 | 1,791,712 | +0.72(+1.98%) |
Aug 25, 2006 | 36.13 | 36.33 | 36.05 | 36.22 | 780,104 | -0.05(-0.13%) |
Aug 24, 2006 | 36.65 | 36.75 | 36.17 | 36.27 | 1,738,970 | -0.03(-0.09%) |
Aug 23, 2006 | 36.53 | 36.75 | 36.22 | 36.30 | 1,583,821 | -0.41(-1.10%) |
Aug 22, 2006 | 36.62 | 36.90 | 36.41 | 36.70 | 1,267,108 | +0.28(+0.77%) |
Aug 21, 2006 | 36.59 | 36.62 | 36.36 | 36.42 | 1,571,245 | -0.64(-1.72%) |
Aug 18, 2006 | 37.20 | 37.21 | 36.46 | 37.06 | 1,681,094 | -0.13(-0.36%) |
Aug 17, 2006 | 37.31 | 37.44 | 36.91 | 37.19 | 2,119,205 | -0.13(-0.35%) |
Aug 16, 2006 | 37.21 | 37.40 | 36.87 | 37.33 | 4,830,259 | +1.32(+3.66%) |
Aug 15, 2006 | 35.56 | 36.09 | 35.26 | 36.01 | 3,628,468 | +1.78(+5.21%) |
Aug 14, 2006 | 34.43 | 34.66 | 34.20 | 34.22 | 1,375,289 | -0.12(-0.36%) |
Aug 11, 2006 | 34.28 | 34.58 | 34.13 | 34.35 | 1,849,460 | -0.31(-0.90%) |
Aug 10, 2006 | 34.19 | 34.80 | 34.19 | 34.66 | 2,685,644 | +0.00(+0.00%) |
Aug 09, 2006 | 34.90 | 35.21 | 34.65 | 34.66 | 2,287,571 | +0.19(+0.54%) |
Aug 08, 2006 | 34.44 | 34.82 | 34.28 | 34.47 | 2,430,015 | -0.56(-1.60%) |
Aug 07, 2006 | 35.11 | 35.14 | 34.72 | 35.04 | 1,753,984 | -0.37(-1.06%) |
Aug 04, 2006 | 35.75 | 35.90 | 35.10 | 35.41 | 2,973,740 | +0.29(+0.82%) |
Aug 03, 2006 | 34.82 | 35.30 | 34.70 | 35.12 | 2,151,030 | -0.31(-0.88%) |
Aug 02, 2006 | 35.38 | 35.61 | 35.38 | 35.43 | 1,549,173 | +0.11(+0.31%) |
Aug 01, 2006 | 35.34 | 35.39 | 34.98 | 35.32 | 1,424,310 | -0.23(-0.66%) |
Jul 31, 2006 | 35.60 | 35.81 | 35.46 | 35.56 | 1,781,061 | -0.02(-0.07%) |
Jul 28, 2006 | 35.34 | 35.69 | 35.18 | 35.58 | 1,400,056 | +0.71(+2.03%) |
Jul 27, 2006 | 35.49 | 35.53 | 34.61 | 34.87 | 3,970,975 | +0.34(+0.99%) |
Jul 26, 2006 | 34.71 | 34.82 | 34.34 | 34.53 | 5,811,581 | -0.33(-0.94%) |
Jul 25, 2006 | 35.10 | 35.21 | 34.60 | 34.86 | 3,922,596 | -0.12(-0.33%) |
Jul 24, 2006 | 34.54 | 35.25 | 34.45 | 34.97 | 3,458,819 | +1.02(+3.01%) |
Jul 21, 2006 | 34.37 | 34.40 | 33.74 | 33.95 | 5,952,999 | -0.93(-2.66%) |
Jul 20, 2006 | 36.84 | 36.86 | 34.77 | 34.88 | 7,424,919 | -1.08(-3.01%) |
Jul 19, 2006 | 35.22 | 36.28 | 35.17 | 35.96 | 4,977,322 | +0.69(+1.97%) |
Jul 18, 2006 | 36.48 | 36.48 | 34.98 | 35.27 | 6,951,902 | -0.65(-1.82%) |
Jul 17, 2006 | 36.70 | 36.80 | 35.83 | 35.92 | 3,539,794 | -0.61(-1.66%) |
Jul 14, 2006 | 37.15 | 37.20 | 36.45 | 36.53 | 5,787,584 | +0.04(+0.11%) |
Jul 13, 2006 | 36.65 | 36.98 | 35.94 | 36.49 | 22,981,330 | -2.74(-6.97%) |
Jul 12, 2006 | 40.26 | 40.33 | 39.07 | 39.23 | 3,465,749 | -1.49(-3.66%) |
Jul 11, 2006 | 40.37 | 40.80 | 40.01 | 40.72 | 2,044,133 | +0.02(+0.06%) |
Jul 10, 2006 | 40.97 | 41.14 | 40.49 | 40.69 | 1,925,430 | -0.26(-0.65%) |
Jul 07, 2006 | 41.04 | 41.53 | 40.90 | 40.96 | 2,669,988 | -0.67(-1.61%) |
Jul 06, 2006 | 41.59 | 41.68 | 41.27 | 41.63 | 2,241,758 | +1.06(+2.61%) |
Jul 05, 2006 | 40.75 | 40.89 | 40.33 | 40.57 | 1,022,772 | -0.81(-1.96%) |
Jul 03, 2006 | 41.07 | 41.39 | 40.97 | 41.38 | 710,679 | +0.45(+1.10%) |
Jun 30, 2006 | 41.01 | 41.18 | 40.75 | 40.93 | 692,970 | +0.15(+0.36%) |
Jun 29, 2006 | 39.45 | 40.79 | 39.45 | 40.78 | 1,462,038 | +1.50(+3.81%) |
Jun 28, 2006 | 39.35 | 39.40 | 38.98 | 39.28 | 1,565,342 | +0.13(+0.34%) |
Jun 27, 2006 | 40.09 | 40.09 | 39.14 | 39.15 | 1,625,656 | -1.09(-2.71%) |
Jun 26, 2006 | 39.84 | 40.24 | 39.72 | 40.24 | 989,664 | +0.23(+0.58%) |
Jun 23, 2006 | 39.91 | 40.30 | 39.86 | 40.01 | 919,982 | +0.03(+0.08%) |
Jun 22, 2006 | 40.16 | 40.26 | 39.77 | 39.98 | 1,274,423 | -0.33(-0.81%) |
Jun 21, 2006 | 39.87 | 40.51 | 39.82 | 40.30 | 2,441,950 | +0.48(+1.21%) |
Jun 20, 2006 | 39.78 | 40.13 | 39.51 | 39.82 | 1,093,866 | +0.00(+0.00%) |
Jun 19, 2006 | 40.39 | 40.42 | 39.64 | 39.82 | 2,407,301 | +0.02(+0.06%) |
Jun 16, 2006 | 39.90 | 39.98 | 39.28 | 39.80 | 3,000,817 | +0.47(+1.19%) |
Jun 15, 2006 | 38.74 | 39.51 | 38.73 | 39.33 | 2,876,211 | +1.40(+3.70%) |
Jun 14, 2006 | 38.18 | 38.46 | 37.54 | 37.93 | 1,321,519 | +0.07(+0.19%) |
Jun 13, 2006 | 38.57 | 38.79 | 37.76 | 37.86 | 2,298,094 | -0.21(-0.55%) |
Jun 12, 2006 | 38.72 | 38.77 | 38.03 | 38.07 | 2,310,157 | -0.17(-0.45%) |
Jun 09, 2006 | 38.70 | 38.88 | 38.07 | 38.24 | 2,960,651 | -0.48(-1.23%) |
Jun 08, 2006 | 38.69 | 38.91 | 38.05 | 38.71 | 3,197,415 | -0.79(-2.01%) |
Jun 07, 2006 | 39.63 | 40.16 | 39.27 | 39.51 | 1,773,490 | -0.46(-1.15%) |
Jun 06, 2006 | 40.13 | 40.18 | 39.56 | 39.97 | 2,551,798 | -0.55(-1.37%) |
Jun 05, 2006 | 41.47 | 41.47 | 40.51 | 40.52 | 1,635,794 | -1.20(-2.88%) |
Jun 02, 2006 | 42.27 | 42.31 | 41.39 | 41.72 | 1,240,673 | -0.03(-0.07%) |
Jun 01, 2006 | 40.92 | 41.79 | 40.90 | 41.75 | 1,402,238 | +0.74(+1.80%) |
May 31, 2006 | 40.93 | 41.10 | 40.56 | 41.01 | 1,331,016 | +0.12(+0.29%) |
May 30, 2006 | 41.38 | 41.48 | 40.85 | 40.90 | 1,564,957 | -0.95(-2.27%) |
May 26, 2006 | 41.93 | 42.00 | 41.50 | 41.85 | 1,178,947 | -0.01(-0.02%) |
May 25, 2006 | 41.73 | 41.88 | 41.33 | 41.85 | 2,065,949 | +1.15(+2.83%) |
May 24, 2006 | 41.43 | 41.56 | 40.28 | 40.70 | 3,770,014 | -0.91(-2.19%) |
May 23, 2006 | 42.03 | 42.27 | 41.58 | 41.61 | 2,306,435 | +0.65(+1.60%) |
May 22, 2006 | 41.11 | 41.29 | 40.39 | 40.96 | 2,913,169 | -0.26(-0.62%) |
May 19, 2006 | 41.07 | 41.21 | 40.52 | 41.21 | 2,341,469 | +0.86(+2.14%) |
May 18, 2006 | 40.83 | 41.07 | 40.35 | 40.35 | 1,863,448 | -0.17(-0.42%) |
May 17, 2006 | 41.31 | 41.58 | 39.74 | 40.52 | 2,687,569 | -1.31(-3.13%) |
May 16, 2006 | 42.16 | 42.23 | 41.71 | 41.83 | 1,930,820 | +0.07(+0.17%) |
May 15, 2006 | 41.63 | 42.11 | 41.36 | 41.76 | 2,423,984 | -0.02(-0.06%) |
May 12, 2006 | 42.30 | 42.51 | 41.57 | 41.78 | 2,242,913 | -0.51(-1.20%) |
May 11, 2006 | 43.08 | 43.09 | 42.26 | 42.29 | 1,146,224 | -0.72(-1.68%) |
May 10, 2006 | 43.26 | 43.44 | 42.82 | 43.01 | 1,240,160 | -0.19(-0.45%) |
May 09, 2006 | 43.21 | 43.42 | 43.02 | 43.21 | 810,261 | -0.48(-1.11%) |
May 08, 2006 | 43.64 | 43.90 | 43.45 | 43.69 | 1,167,398 | -0.11(-0.25%) |
May 05, 2006 | 43.56 | 43.80 | 43.37 | 43.80 | 731,340 | +0.27(+0.61%) |
May 04, 2006 | 43.09 | 43.66 | 43.07 | 43.54 | 1,309,713 | +1.04(+2.46%) |
May 03, 2006 | 42.59 | 42.60 | 42.23 | 42.49 | 1,480,774 | -0.48(-1.12%) |
May 02, 2006 | 43.05 | 43.21 | 42.82 | 42.98 | 1,035,862 | +0.19(+0.46%) |
May 01, 2006 | 42.52 | 43.09 | 42.52 | 42.78 | 1,512,343 | +0.21(+0.49%) |
Apr 28, 2006 | 42.69 | 42.78 | 42.51 | 42.57 | 1,022,644 | -0.59(-1.37%) |
Apr 27, 2006 | 42.62 | 43.41 | 42.53 | 43.16 | 1,357,836 | -0.03(-0.07%) |
Apr 26, 2006 | 43.23 | 43.40 | 43.01 | 43.19 | 939,872 | +0.41(+0.97%) |
Apr 25, 2006 | 42.71 | 42.98 | 42.52 | 42.78 | 1,534,287 | -0.09(-0.20%) |
Apr 24, 2006 | 42.68 | 42.87 | 42.45 | 42.87 | 1,322,289 | +0.07(+0.16%) |
Apr 21, 2006 | 42.95 | 43.04 | 42.77 | 42.80 | 1,402,879 | -0.69(-1.59%) |
Apr 20, 2006 | 43.36 | 43.52 | 43.23 | 43.49 | 2,635,340 | -0.83(-1.86%) |
Apr 19, 2006 | 44.05 | 44.36 | 43.89 | 44.32 | 1,878,847 | +0.83(+1.92%) |
Apr 18, 2006 | 43.12 | 43.48 | 42.94 | 43.48 | 1,936,081 | +0.29(+0.67%) |
Apr 17, 2006 | 43.14 | 43.51 | 43.14 | 43.19 | 960,277 | +0.18(+0.42%) |
Apr 13, 2006 | 43.34 | 43.22 | 42.82 | 43.01 | 633,041 | -0.33(-0.76%) |
Apr 12, 2006 | 43.37 | 43.53 | 42.98 | 43.34 | 936,921 | -0.17(-0.39%) |
Apr 11, 2006 | 43.97 | 44.01 | 43.09 | 43.51 | 1,897,711 | -0.55(-1.24%) |
Apr 10, 2006 | 44.30 | 44.32 | 43.90 | 44.06 | 1,541,730 | +0.55(+1.25%) |
Apr 07, 2006 | 44.93 | 44.97 | 43.47 | 43.51 | 3,865,747 | -0.90(-2.04%) |
Apr 06, 2006 | 44.05 | 44.42 | 43.66 | 44.42 | 2,948,588 | +1.92(+4.53%) |
Apr 05, 2006 | 42.59 | 42.64 | 42.34 | 42.49 | 1,442,789 | -0.55(-1.29%) |
Apr 04, 2006 | 42.80 | 43.12 | 42.63 | 43.05 | 1,507,338 | +0.51(+1.21%) |