Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 33.71 | 33.78 | 33.26 | 33.40 | 714,432 | -0.32(-0.94%) |
Mar 29, 2007 | 33.86 | 33.91 | 33.49 | 33.71 | 463,130 | +0.06(+0.19%) |
Mar 28, 2007 | 33.65 | 33.83 | 33.41 | 33.65 | 636,171 | +0.18(+0.54%) |
Mar 27, 2007 | 33.27 | 33.59 | 33.16 | 33.47 | 877,493 | +0.05(+0.13%) |
Mar 26, 2007 | 33.02 | 33.43 | 32.85 | 33.42 | 772,850 | +0.59(+1.79%) |
Mar 23, 2007 | 32.94 | 33.08 | 32.63 | 32.84 | 549,375 | -0.01(-0.03%) |
Mar 22, 2007 | 32.40 | 33.05 | 32.34 | 32.85 | 1,037,783 | +0.59(+1.82%) |
Mar 21, 2007 | 32.23 | 32.32 | 31.80 | 32.26 | 924,937 | +0.19(+0.59%) |
Mar 20, 2007 | 31.71 | 32.08 | 31.59 | 32.07 | 484,084 | +0.27(+0.85%) |
Mar 19, 2007 | 31.53 | 31.80 | 31.38 | 31.80 | 550,262 | +0.65(+2.09%) |
Mar 16, 2007 | 31.57 | 31.62 | 31.09 | 31.15 | 659,006 | -0.35(-1.12%) |
Mar 15, 2007 | 31.37 | 31.64 | 31.27 | 31.50 | 483,086 | -0.02(-0.06%) |
Mar 14, 2007 | 31.12 | 31.53 | 30.92 | 31.52 | 641,824 | +0.33(+1.07%) |
Mar 13, 2007 | 31.55 | 31.89 | 31.07 | 31.19 | 514,790 | -0.36(-1.14%) |
Mar 12, 2007 | 31.35 | 31.77 | 31.23 | 31.55 | 830,049 | -0.19(-0.60%) |
Mar 09, 2007 | 31.85 | 31.93 | 31.35 | 31.74 | 1,063,279 | -0.02(-0.06%) |
Mar 08, 2007 | 31.64 | 31.92 | 31.29 | 31.75 | 1,016,500 | +0.30(+0.95%) |
Mar 07, 2007 | 31.12 | 31.84 | 31.02 | 31.46 | 737,599 | +0.33(+1.07%) |
Mar 06, 2007 | 31.02 | 31.18 | 30.83 | 31.12 | 1,054,300 | +0.34(+1.11%) |
Mar 05, 2007 | 30.97 | 31.25 | 30.73 | 30.78 | 1,049,200 | -0.40(-1.27%) |
Mar 02, 2007 | 31.74 | 31.80 | 31.10 | 31.18 | 781,829 | -0.40(-1.26%) |
Mar 01, 2007 | 31.21 | 31.93 | 30.92 | 31.57 | 1,567,833 | +0.14(+0.43%) |
Feb 28, 2007 | 31.17 | 31.59 | 30.92 | 31.44 | 1,361,134 | +0.24(+0.78%) |
Feb 27, 2007 | 31.53 | 31.97 | 30.95 | 31.20 | 1,111,720 | -0.83(-2.59%) |
Feb 26, 2007 | 32.03 | 32.39 | 31.94 | 32.03 | 975,263 | -0.03(-0.08%) |
Feb 23, 2007 | 32.15 | 32.39 | 31.84 | 32.05 | 666,101 | +0.04(+0.11%) |
Feb 22, 2007 | 32.22 | 32.25 | 31.44 | 32.02 | 1,663,978 | -0.07(-0.22%) |
Feb 21, 2007 | 32.26 | 32.33 | 31.53 | 32.09 | 1,388,625 | -0.20(-0.61%) |
Feb 20, 2007 | 32.53 | 32.53 | 32.03 | 32.29 | 1,028,139 | -0.23(-0.72%) |
Feb 16, 2007 | 32.47 | 32.66 | 32.05 | 32.52 | 1,301,940 | -0.05(-0.14%) |
Feb 15, 2007 | 33.11 | 33.24 | 32.39 | 32.57 | 1,158,832 | -0.87(-2.59%) |
Feb 14, 2007 | 33.33 | 33.74 | 33.15 | 33.43 | 931,033 | +0.15(+0.46%) |
Feb 13, 2007 | 33.50 | 33.65 | 33.13 | 33.28 | 1,019,259 | -0.04(-0.11%) |
Feb 12, 2007 | 33.70 | 33.73 | 33.02 | 33.32 | 466,616 | -0.39(-1.15%) |
Feb 09, 2007 | 33.78 | 34.05 | 33.38 | 33.70 | 559,906 | -0.14(-0.40%) |
Feb 08, 2007 | 33.27 | 34.01 | 33.27 | 33.84 | 903,875 | +0.48(+1.43%) |
Feb 07, 2007 | 33.56 | 33.65 | 33.21 | 33.36 | 489,294 | -0.09(-0.27%) |
Feb 06, 2007 | 33.65 | 33.88 | 33.04 | 33.45 | 715,097 | -0.10(-0.30%) |
Feb 05, 2007 | 34.03 | 34.34 | 33.47 | 33.55 | 935,246 | -0.35(-1.04%) |
Feb 02, 2007 | 34.28 | 34.28 | 33.46 | 33.90 | 753,229 | -0.16(-0.48%) |
Feb 01, 2007 | 34.01 | 34.28 | 33.63 | 34.06 | 732,279 | +0.25(+0.75%) |
Jan 31, 2007 | 34.00 | 34.16 | 33.59 | 33.81 | 1,214,700 | -0.19(-0.56%) |
Jan 30, 2007 | 33.42 | 34.17 | 33.38 | 34.00 | 816,414 | +0.89(+2.70%) |
Jan 29, 2007 | 33.15 | 33.65 | 32.89 | 33.11 | 798,346 | +0.00(+0.00%) |
Jan 26, 2007 | 33.33 | 33.69 | 33.04 | 33.11 | 646,591 | -0.02(-0.05%) |
Jan 25, 2007 | 33.46 | 33.51 | 32.89 | 33.13 | 638,610 | -0.32(-0.97%) |
Jan 24, 2007 | 33.26 | 33.63 | 32.98 | 33.45 | 1,182,000 | +0.19(+0.57%) |
Jan 23, 2007 | 32.95 | 33.56 | 32.95 | 33.26 | 861,752 | +0.58(+1.77%) |
Jan 22, 2007 | 33.06 | 33.13 | 32.52 | 32.68 | 691,375 | -0.08(-0.25%) |
Jan 19, 2007 | 32.11 | 32.83 | 32.04 | 32.76 | 737,821 | +0.76(+2.37%) |
Jan 18, 2007 | 32.49 | 32.69 | 31.93 | 32.01 | 675,412 | -0.49(-1.50%) |
Jan 17, 2007 | 32.18 | 32.69 | 32.07 | 32.49 | 747,687 | +0.32(+0.98%) |
Jan 16, 2007 | 32.26 | 32.68 | 31.93 | 32.18 | 853,882 | -0.08(-0.25%) |
Jan 12, 2007 | 31.68 | 32.26 | 31.57 | 32.26 | 793,025 | +0.69(+2.20%) |
Jan 11, 2007 | 31.88 | 32.46 | 31.43 | 31.57 | 976,704 | -0.26(-0.82%) |
Jan 10, 2007 | 32.44 | 32.49 | 31.83 | 31.83 | 963,513 | -0.79(-2.43%) |
Jan 09, 2007 | 32.90 | 32.96 | 32.08 | 32.62 | 966,949 | -0.35(-1.07%) |
Jan 08, 2007 | 33.47 | 33.79 | 32.84 | 32.97 | 1,261,147 | +0.22(+0.66%) |
Jan 05, 2007 | 32.67 | 33.03 | 32.42 | 32.76 | 1,317,459 | +0.09(+0.28%) |
Jan 04, 2007 | 33.07 | 33.13 | 32.42 | 32.67 | 1,525,193 | -0.41(-1.23%) |
Jan 03, 2007 | 33.69 | 33.77 | 32.64 | 33.07 | 8,406,023 | +0.14(+0.44%) |
Dec 29, 2006 | 33.03 | 33.12 | 32.84 | 32.93 | 658,452 | -0.17(-0.52%) |
Dec 28, 2006 | 33.34 | 33.53 | 33.03 | 33.10 | 599,258 | -0.23(-0.68%) |
Dec 27, 2006 | 33.21 | 33.58 | 33.21 | 33.32 | 555,804 | +0.04(+0.11%) |
Dec 26, 2006 | 33.62 | 33.96 | 33.18 | 33.29 | 437,749 | -0.42(-1.26%) |
Dec 22, 2006 | 33.66 | 34.11 | 33.38 | 33.71 | 571,878 | +0.06(+0.19%) |
Dec 21, 2006 | 33.59 | 34.10 | 33.57 | 33.65 | 1,075,029 | +0.06(+0.19%) |
Dec 20, 2006 | 33.40 | 33.91 | 33.40 | 33.59 | 1,580,618 | +0.15(+0.46%) |
Dec 19, 2006 | 32.70 | 33.63 | 32.61 | 33.43 | 1,293,959 | +0.41(+1.26%) |
Dec 18, 2006 | 33.84 | 33.87 | 32.96 | 33.02 | 955,753 | -0.91(-2.69%) |
Dec 15, 2006 | 34.18 | 34.19 | 33.83 | 33.93 | 758,218 | -0.13(-0.37%) |
Dec 14, 2006 | 34.19 | 34.44 | 33.97 | 34.05 | 643,598 | +0.13(+0.37%) |
Dec 13, 2006 | 33.67 | 34.05 | 33.60 | 33.93 | 493,285 | +0.22(+0.64%) |
Dec 12, 2006 | 33.61 | 34.04 | 33.60 | 33.71 | 584,404 | +0.02(+0.05%) |
Dec 11, 2006 | 33.70 | 33.87 | 33.47 | 33.69 | 624,864 | -0.25(-0.74%) |
Dec 08, 2006 | 34.41 | 34.53 | 33.80 | 33.95 | 524,877 | -0.23(-0.66%) |
Dec 07, 2006 | 34.20 | 34.33 | 33.92 | 34.17 | 398,618 | -0.10(-0.29%) |
Dec 06, 2006 | 34.24 | 34.67 | 34.20 | 34.27 | 411,477 | -0.12(-0.34%) |
Dec 05, 2006 | 34.19 | 34.70 | 34.01 | 34.39 | 660,004 | +0.29(+0.85%) |
Dec 04, 2006 | 33.94 | 34.16 | 33.44 | 34.10 | 858,094 | +0.00(+0.00%) |
Dec 01, 2006 | 33.50 | 34.12 | 33.34 | 34.10 | 622,647 | +0.17(+0.50%) |
Nov 30, 2006 | 33.82 | 34.22 | 33.72 | 33.93 | 1,194,969 | +0.11(+0.32%) |
Nov 29, 2006 | 32.88 | 34.00 | 32.85 | 33.82 | 1,098,418 | +0.98(+2.99%) |
Nov 28, 2006 | 32.49 | 33.04 | 32.49 | 32.84 | 644,707 | +0.47(+1.45%) |
Nov 27, 2006 | 32.67 | 32.92 | 32.21 | 32.37 | 621,982 | -0.27(-0.83%) |
Nov 24, 2006 | 32.57 | 32.90 | 32.57 | 32.64 | 296,747 | +0.20(+0.61%) |
Nov 22, 2006 | 32.34 | 32.61 | 31.85 | 32.44 | 783,492 | +0.06(+0.20%) |
Nov 21, 2006 | 32.03 | 32.39 | 31.86 | 32.38 | 567,887 | +0.60(+1.90%) |
Nov 20, 2006 | 31.84 | 32.08 | 31.58 | 31.77 | 604,690 | -0.15(-0.48%) |
Nov 17, 2006 | 31.32 | 32.25 | 31.30 | 31.93 | 1,124,579 | +0.39(+1.23%) |
Nov 16, 2006 | 32.67 | 32.75 | 31.52 | 31.54 | 1,265,803 | -1.03(-3.16%) |
Nov 15, 2006 | 32.53 | 33.02 | 32.33 | 32.57 | 1,737,915 | -0.05(-0.14%) |
Nov 14, 2006 | 32.43 | 32.61 | 32.27 | 32.61 | 1,223,014 | +0.34(+1.06%) |
Nov 13, 2006 | 32.46 | 32.57 | 32.12 | 32.27 | 760,324 | -0.52(-1.60%) |
Nov 10, 2006 | 32.93 | 33.15 | 32.59 | 32.79 | 577,199 | -0.36(-1.09%) |
Nov 09, 2006 | 33.17 | 33.45 | 32.67 | 33.15 | 700,132 | +0.22(+0.66%) |
Nov 08, 2006 | 32.21 | 33.07 | 32.18 | 32.94 | 758,550 | +0.70(+2.18%) |
Nov 07, 2006 | 33.00 | 33.01 | 32.03 | 32.23 | 1,124,357 | -0.83(-2.51%) |
Nov 06, 2006 | 32.95 | 33.21 | 32.64 | 33.06 | 708,002 | -0.05(-0.16%) |
Nov 03, 2006 | 32.79 | 33.50 | 32.74 | 33.12 | 727,955 | +0.64(+1.97%) |
Nov 02, 2006 | 32.40 | 32.97 | 32.10 | 32.48 | 480,869 | -0.15(-0.47%) |
Nov 01, 2006 | 32.34 | 32.90 | 32.18 | 32.63 | 774,180 | +0.14(+0.42%) |
Oct 31, 2006 | 32.30 | 32.83 | 32.04 | 32.49 | 773,293 | -0.01(-0.03%) |
Oct 30, 2006 | 32.70 | 32.80 | 32.41 | 32.50 | 356,828 | -0.42(-1.29%) |
Oct 27, 2006 | 33.04 | 33.67 | 32.86 | 32.93 | 665,990 | -0.32(-0.98%) |
Oct 26, 2006 | 33.69 | 33.69 | 32.85 | 33.25 | 866,962 | -0.14(-0.43%) |
Oct 25, 2006 | 32.48 | 33.65 | 32.13 | 33.40 | 1,120,256 | +0.92(+2.83%) |
Oct 24, 2006 | 32.01 | 32.65 | 31.97 | 32.48 | 1,032,684 | +0.29(+0.90%) |
Oct 23, 2006 | 31.96 | 32.42 | 31.84 | 32.19 | 731,170 | -0.02(-0.06%) |
Oct 20, 2006 | 32.40 | 32.46 | 31.61 | 32.21 | 1,117,374 | -0.06(-0.20%) |
Oct 19, 2006 | 31.65 | 32.34 | 31.57 | 32.27 | 779,168 | +0.85(+2.70%) |
Oct 18, 2006 | 31.80 | 31.98 | 31.35 | 31.42 | 687,495 | -0.20(-0.63%) |
Oct 17, 2006 | 32.12 | 32.12 | 31.30 | 31.62 | 771,963 | -0.42(-1.32%) |
Oct 16, 2006 | 31.53 | 32.04 | 31.46 | 32.04 | 693,037 | +0.58(+1.83%) |
Oct 13, 2006 | 31.12 | 31.65 | 30.83 | 31.47 | 1,059,731 | +0.63(+2.05%) |
Oct 12, 2006 | 30.41 | 30.96 | 30.41 | 30.83 | 1,082,788 | +0.43(+1.42%) |
Oct 11, 2006 | 31.15 | 31.25 | 30.40 | 30.40 | 1,060,729 | -0.72(-2.32%) |
Oct 10, 2006 | 30.41 | 31.20 | 30.41 | 31.12 | 1,447,930 | +0.72(+2.37%) |
Oct 09, 2006 | 31.15 | 31.40 | 30.35 | 30.40 | 1,296,952 | -0.49(-1.58%) |
Oct 06, 2006 | 30.91 | 31.10 | 30.32 | 30.89 | 1,336,858 | -0.01(-0.03%) |
Oct 05, 2006 | 30.92 | 31.33 | 30.62 | 30.90 | 780,277 | +0.55(+1.81%) |
Oct 04, 2006 | 30.38 | 30.48 | 29.37 | 30.35 | 948,770 | +0.19(+0.63%) |
Oct 03, 2006 | 30.90 | 30.91 | 30.09 | 30.16 | 1,385,078 | -0.82(-2.65%) |
Oct 02, 2006 | 31.72 | 31.88 | 30.96 | 30.98 | 905,316 | -0.77(-2.42%) |
Sep 29, 2006 | 31.53 | 31.95 | 31.44 | 31.75 | 1,100,635 | +0.22(+0.69%) |
Sep 28, 2006 | 31.67 | 32.00 | 31.45 | 31.53 | 1,000,870 | -0.05(-0.14%) |
Sep 27, 2006 | 31.77 | 32.03 | 31.28 | 31.57 | 1,229,887 | -0.01(-0.03%) |
Sep 26, 2006 | 30.81 | 31.73 | 30.77 | 31.58 | 1,255,937 | +0.54(+1.74%) |
Sep 25, 2006 | 30.63 | 31.10 | 30.28 | 31.04 | 1,768,621 | +0.41(+1.36%) |
Sep 22, 2006 | 31.51 | 31.60 | 30.63 | 30.63 | 1,175,570 | -0.70(-2.25%) |
Sep 21, 2006 | 31.03 | 31.69 | 30.99 | 31.33 | 1,001,202 | +0.38(+1.22%) |
Sep 20, 2006 | 31.59 | 31.63 | 30.90 | 30.95 | 978,810 | -0.64(-2.03%) |
Sep 19, 2006 | 32.10 | 32.33 | 31.12 | 31.59 | 1,422,324 | -0.52(-1.63%) |
Sep 18, 2006 | 31.93 | 32.30 | 31.71 | 32.12 | 848,117 | +0.45(+1.42%) |
Sep 15, 2006 | 32.02 | 32.02 | 31.42 | 31.66 | 1,223,790 | -0.43(-1.35%) |
Sep 14, 2006 | 32.97 | 33.11 | 31.96 | 32.10 | 2,928,340 | -0.94(-2.84%) |
Sep 13, 2006 | 32.29 | 33.20 | 32.26 | 33.04 | 964,400 | +0.83(+2.58%) |
Sep 12, 2006 | 32.66 | 32.85 | 31.98 | 32.21 | 959,633 | -0.12(-0.36%) |
Sep 11, 2006 | 32.79 | 32.82 | 32.04 | 32.32 | 1,124,911 | -0.88(-2.66%) |
Sep 08, 2006 | 34.20 | 34.29 | 33.20 | 33.21 | 1,015,391 | -0.99(-2.90%) |
Sep 07, 2006 | 33.87 | 34.33 | 33.47 | 34.20 | 766,421 | +0.17(+0.50%) |
Sep 06, 2006 | 34.82 | 34.82 | 33.96 | 34.03 | 766,864 | -1.02(-2.91%) |
Sep 05, 2006 | 34.97 | 35.26 | 34.64 | 35.05 | 776,175 | +0.06(+0.18%) |
Sep 01, 2006 | 34.64 | 35.12 | 34.46 | 34.98 | 618,657 | +0.43(+1.25%) |
Aug 31, 2006 | 34.24 | 34.69 | 34.06 | 34.55 | 601,697 | +0.31(+0.90%) |
Aug 30, 2006 | 34.73 | 34.77 | 34.05 | 34.24 | 717,425 | -0.51(-1.48%) |
Aug 29, 2006 | 34.28 | 34.79 | 34.05 | 34.76 | 956,640 | +0.12(+0.34%) |
Aug 28, 2006 | 34.63 | 34.96 | 34.35 | 34.64 | 459,475 | -0.40(-1.13%) |
Aug 25, 2006 | 34.70 | 35.34 | 34.70 | 35.04 | 589,614 | +0.60(+1.76%) |
Aug 24, 2006 | 34.09 | 34.53 | 33.91 | 34.43 | 1,020,601 | +0.43(+1.27%) |
Aug 23, 2006 | 34.73 | 34.80 | 33.85 | 34.00 | 751,899 | -0.79(-2.28%) |
Aug 22, 2006 | 34.64 | 34.87 | 34.51 | 34.79 | 756,111 | +0.09(+0.26%) |
Aug 21, 2006 | 35.14 | 35.36 | 34.58 | 34.70 | 560,238 | -0.23(-0.65%) |
Aug 18, 2006 | 34.42 | 35.03 | 34.40 | 34.93 | 638,499 | +0.70(+2.06%) |
Aug 17, 2006 | 34.10 | 34.36 | 33.89 | 34.23 | 755,114 | -0.03(-0.08%) |
Aug 16, 2006 | 34.91 | 35.45 | 34.15 | 34.25 | 1,344,617 | -0.59(-1.68%) |
Aug 15, 2006 | 34.96 | 35.16 | 34.65 | 34.84 | 614,555 | +0.01(+0.03%) |
Aug 14, 2006 | 35.44 | 35.44 | 34.67 | 34.83 | 650,914 | -0.60(-1.71%) |
Aug 11, 2006 | 35.95 | 36.00 | 35.29 | 35.44 | 626,416 | -0.42(-1.18%) |
Aug 10, 2006 | 35.98 | 36.08 | 35.64 | 35.86 | 610,565 | -0.21(-0.58%) |
Aug 09, 2006 | 36.16 | 36.62 | 35.85 | 36.07 | 618,878 | +0.29(+0.81%) |
Aug 08, 2006 | 35.86 | 36.25 | 35.68 | 35.78 | 615,775 | -0.18(-0.50%) |
Aug 07, 2006 | 35.91 | 36.30 | 35.53 | 35.96 | 871,507 | +0.23(+0.63%) |
Aug 04, 2006 | 36.22 | 36.63 | 35.71 | 35.73 | 1,008,075 | -0.19(-0.53%) |
Aug 03, 2006 | 36.54 | 36.99 | 35.92 | 35.92 | 1,203,172 | -1.50(-4.00%) |
Aug 02, 2006 | 37.84 | 38.43 | 37.10 | 37.42 | 1,485,176 | +0.05(+0.14%) |
Aug 01, 2006 | 36.76 | 37.53 | 36.55 | 37.37 | 1,167,478 | +0.53(+1.44%) |
Jul 31, 2006 | 36.27 | 37.25 | 36.08 | 36.83 | 786,152 | +0.93(+2.59%) |
Jul 28, 2006 | 35.68 | 36.19 | 35.45 | 35.90 | 667,542 | -0.04(-0.10%) |
Jul 27, 2006 | 36.85 | 36.91 | 35.88 | 35.94 | 949,213 | -0.35(-0.97%) |
Jul 26, 2006 | 35.82 | 36.52 | 35.66 | 36.29 | 1,463,338 | +0.50(+1.39%) |
Jul 25, 2006 | 35.93 | 36.59 | 35.67 | 35.80 | 1,237,647 | -0.13(-0.35%) |
Jul 24, 2006 | 34.85 | 35.99 | 34.97 | 35.92 | 937,906 | +1.07(+3.08%) |
Jul 21, 2006 | 35.65 | 35.71 | 34.55 | 34.85 | 1,001,535 | -0.79(-2.23%) |
Jul 20, 2006 | 36.58 | 36.84 | 35.63 | 35.64 | 658,563 | -0.89(-2.44%) |
Jul 19, 2006 | 36.33 | 36.83 | 36.17 | 36.54 | 710,441 | +0.21(+0.57%) |
Jul 18, 2006 | 36.45 | 36.71 | 35.81 | 36.33 | 801,006 | +0.41(+1.16%) |
Jul 17, 2006 | 36.83 | 36.83 | 35.74 | 35.91 | 573,208 | -0.92(-2.50%) |
Jul 14, 2006 | 37.13 | 37.19 | 35.93 | 36.83 | 1,159,940 | +0.13(+0.34%) |
Jul 13, 2006 | 37.49 | 37.49 | 36.36 | 36.71 | 852,108 | -0.46(-1.24%) |
Jul 12, 2006 | 37.48 | 37.70 | 36.96 | 37.17 | 700,243 | -0.23(-0.60%) |
Jul 11, 2006 | 37.39 | 37.53 | 36.82 | 37.39 | 661,888 | +0.23(+0.63%) |
Jul 10, 2006 | 37.22 | 37.70 | 36.95 | 37.16 | 763,760 | -0.06(-0.17%) |
Jul 07, 2006 | 37.96 | 38.32 | 36.95 | 37.22 | 988,233 | -0.72(-1.90%) |
Jul 06, 2006 | 38.57 | 38.69 | 37.74 | 37.94 | 1,182,110 | -0.63(-1.64%) |
Jul 05, 2006 | 38.04 | 38.82 | 37.77 | 38.57 | 1,238,090 | +0.22(+0.56%) |
Jul 03, 2006 | 38.79 | 38.79 | 38.03 | 38.36 | 1,118,926 | -0.43(-1.12%) |
Jun 30, 2006 | 36.73 | 38.79 | 36.17 | 38.79 | 4,927,974 | +2.25(+6.15%) |
Jun 29, 2006 | 36.02 | 36.56 | 35.80 | 36.54 | 1,108,506 | +0.78(+2.17%) |
Jun 28, 2006 | 35.45 | 35.84 | 35.07 | 35.77 | 1,049,976 | +0.51(+1.43%) |
Jun 27, 2006 | 35.80 | 36.17 | 34.96 | 35.26 | 826,391 | -0.39(-1.09%) |
Jun 26, 2006 | 35.48 | 35.78 | 35.04 | 35.65 | 749,460 | +0.10(+0.28%) |
Jun 23, 2006 | 35.81 | 35.83 | 35.39 | 35.55 | 1,251,281 | +1.44(+4.23%) |
Jun 22, 2006 | 34.05 | 34.24 | 33.69 | 34.11 | 980,473 | -0.08(-0.24%) |
Jun 21, 2006 | 33.37 | 34.46 | 33.37 | 34.19 | 1,112,385 | +1.05(+3.16%) |
Jun 20, 2006 | 33.40 | 34.00 | 33.14 | 33.14 | 919,394 | -0.23(-0.70%) |
Jun 19, 2006 | 34.32 | 34.32 | 33.25 | 33.38 | 1,353,596 | -0.94(-2.73%) |
Jun 16, 2006 | 34.46 | 34.53 | 33.74 | 34.32 | 2,184,311 | -0.14(-0.39%) |
Jun 15, 2006 | 33.76 | 34.73 | 33.65 | 34.45 | 1,281,876 | +1.08(+3.24%) |
Jun 14, 2006 | 32.57 | 33.50 | 32.57 | 33.37 | 1,517,988 | +0.75(+2.30%) |
Jun 13, 2006 | 33.29 | 33.78 | 32.33 | 32.62 | 1,598,022 | -1.21(-3.57%) |
Jun 12, 2006 | 34.83 | 35.04 | 33.67 | 33.83 | 955,753 | -0.82(-2.37%) |
Jun 09, 2006 | 34.95 | 35.31 | 34.37 | 34.65 | 1,329,874 | +0.04(+0.10%) |
Jun 08, 2006 | 33.92 | 34.67 | 33.56 | 34.61 | 1,973,916 | +0.33(+0.97%) |
Jun 07, 2006 | 34.96 | 35.24 | 34.28 | 34.28 | 1,255,493 | -0.85(-2.41%) |
Jun 06, 2006 | 35.33 | 35.69 | 34.88 | 35.13 | 1,003,973 | -0.20(-0.56%) |
Jun 05, 2006 | 37.20 | 37.20 | 35.31 | 35.33 | 1,031,464 | -1.48(-4.02%) |
Jun 02, 2006 | 37.09 | 37.09 | 36.10 | 36.81 | 1,076,248 | +0.21(+0.57%) |
Jun 01, 2006 | 36.59 | 36.85 | 35.99 | 36.60 | 993,332 | +0.01(+0.02%) |
May 31, 2006 | 35.81 | 36.76 | 35.62 | 36.59 | 2,804,852 | +0.84(+2.35%) |
May 30, 2006 | 36.27 | 36.54 | 35.70 | 35.75 | 1,217,583 | -0.20(-0.55%) |
May 26, 2006 | 36.08 | 36.23 | 35.74 | 35.95 | 865,743 | +0.04(+0.10%) |
May 25, 2006 | 35.86 | 36.17 | 35.50 | 35.91 | 1,084,118 | +0.51(+1.43%) |
May 24, 2006 | 35.41 | 35.90 | 34.53 | 35.41 | 1,497,924 | -0.24(-0.68%) |
May 23, 2006 | 36.17 | 36.91 | 35.61 | 35.65 | 1,676,726 | +0.00(+0.00%) |
May 22, 2006 | 35.41 | 35.89 | 34.34 | 35.65 | 1,705,879 | -0.07(-0.20%) |
May 19, 2006 | 35.43 | 36.07 | 34.82 | 35.72 | 1,326,770 | +0.30(+0.84%) |
May 18, 2006 | 36.08 | 36.54 | 35.25 | 35.43 | 889,465 | -0.51(-1.41%) |
May 17, 2006 | 36.60 | 37.09 | 35.74 | 35.93 | 1,075,250 | -0.67(-1.82%) |
May 16, 2006 | 37.00 | 37.27 | 36.46 | 36.60 | 841,688 | -0.32(-0.86%) |
May 15, 2006 | 37.21 | 37.22 | 36.40 | 36.91 | 1,415,451 | -0.97(-2.57%) |
May 12, 2006 | 39.15 | 39.15 | 37.78 | 37.89 | 1,339,740 | -1.43(-3.65%) |
May 11, 2006 | 40.43 | 40.80 | 39.28 | 39.32 | 970,164 | -0.61(-1.54%) |
May 10, 2006 | 39.35 | 40.37 | 38.93 | 39.94 | 860,533 | +0.37(+0.93%) |
May 09, 2006 | 39.74 | 40.14 | 39.48 | 39.57 | 621,206 | -0.22(-0.54%) |
May 08, 2006 | 39.29 | 39.89 | 38.64 | 39.78 | 1,059,066 | +0.02(+0.05%) |
May 05, 2006 | 39.39 | 40.01 | 38.92 | 39.77 | 1,031,908 | +0.60(+1.54%) |
May 04, 2006 | 39.09 | 39.74 | 38.59 | 39.16 | 918,286 | +0.05(+0.14%) |
May 03, 2006 | 39.74 | 39.97 | 38.99 | 39.11 | 974,044 | -0.86(-2.14%) |
May 02, 2006 | 39.78 | 40.14 | 39.31 | 39.96 | 625,529 | +0.62(+1.58%) |
May 01, 2006 | 39.33 | 39.65 | 39.11 | 39.34 | 759,659 | +0.60(+1.54%) |
Apr 28, 2006 | 38.16 | 39.20 | 38.16 | 38.75 | 747,133 | +0.50(+1.30%) |
Apr 27, 2006 | 38.57 | 39.00 | 37.96 | 38.25 | 1,744,123 | -0.94(-2.39%) |
Apr 26, 2006 | 39.83 | 40.45 | 39.07 | 39.19 | 959,855 | -0.69(-1.72%) |
Apr 25, 2006 | 41.41 | 41.45 | 39.19 | 39.87 | 1,797,553 | -1.31(-3.18%) |
Apr 24, 2006 | 42.40 | 42.40 | 41.14 | 41.18 | 859,978 | -1.22(-2.87%) |
Apr 21, 2006 | 42.76 | 42.76 | 42.01 | 42.40 | 719,863 | +0.50(+1.18%) |
Apr 20, 2006 | 42.04 | 42.22 | 40.51 | 41.90 | 812,202 | -0.32(-0.75%) |
Apr 19, 2006 | 41.50 | 42.31 | 41.15 | 42.22 | 885,363 | +0.46(+1.10%) |
Apr 18, 2006 | 40.72 | 41.84 | 40.98 | 41.76 | 903,986 | +1.05(+2.57%) |
Apr 17, 2006 | 39.95 | 40.77 | 39.94 | 40.71 | 651,358 | +1.11(+2.80%) |
Apr 13, 2006 | 39.89 | 40.01 | 39.21 | 39.60 | 521,441 | -0.29(-0.72%) |
Apr 12, 2006 | 40.09 | 40.47 | 39.69 | 39.89 | 642,600 | -0.20(-0.50%) |
Apr 11, 2006 | 40.46 | 40.73 | 39.92 | 40.09 | 816,414 | -0.03(-0.07%) |
Apr 10, 2006 | 39.94 | 40.48 | 39.94 | 40.12 | 717,092 | +0.59(+1.48%) |
Apr 07, 2006 | 39.79 | 40.01 | 38.92 | 39.53 | 800,341 | -0.26(-0.66%) |
Apr 06, 2006 | 40.04 | 40.14 | 39.42 | 39.79 | 713,877 | +0.08(+0.20%) |
Apr 05, 2006 | 39.77 | 39.96 | 39.45 | 39.71 | 709,000 | +0.29(+0.73%) |
Apr 04, 2006 | 38.94 | 39.55 | 38.57 | 39.42 | 705,896 | +0.41(+1.04%) |