Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.67 | 37.94 | 36.88 | 36.92 | 4,243,960 | -0.73(-1.95%) |
Mar 29, 2007 | 38.43 | 38.43 | 37.44 | 37.66 | 4,313,070 | -0.43(-1.13%) |
Mar 28, 2007 | 38.44 | 38.47 | 37.57 | 38.09 | 6,507,879 | -0.84(-2.16%) |
Mar 27, 2007 | 37.57 | 39.17 | 37.30 | 38.93 | 8,450,767 | -0.03(-0.09%) |
Mar 26, 2007 | 40.10 | 40.15 | 38.40 | 38.96 | 5,868,962 | -0.91(-2.28%) |
Mar 23, 2007 | 40.03 | 40.61 | 39.48 | 39.87 | 5,087,013 | -0.46(-1.15%) |
Mar 22, 2007 | 40.32 | 41.70 | 40.05 | 40.33 | 3,274,012 | -0.57(-1.39%) |
Mar 21, 2007 | 39.85 | 41.28 | 39.67 | 40.90 | 4,342,679 | +1.06(+2.66%) |
Mar 20, 2007 | 39.80 | 40.40 | 39.32 | 39.84 | 2,865,317 | +0.05(+0.13%) |
Mar 19, 2007 | 39.67 | 40.19 | 39.63 | 39.79 | 2,188,314 | +0.27(+0.69%) |
Mar 16, 2007 | 40.04 | 40.52 | 39.39 | 39.52 | 3,417,483 | -0.36(-0.90%) |
Mar 15, 2007 | 39.08 | 40.18 | 39.08 | 39.88 | 2,467,255 | +0.36(+0.91%) |
Mar 14, 2007 | 38.49 | 39.91 | 37.77 | 39.52 | 6,284,401 | +1.18(+3.08%) |
Mar 13, 2007 | 40.15 | 39.92 | 37.67 | 38.34 | 5,983,854 | -1.81(-4.51%) |
Mar 12, 2007 | 41.02 | 42.21 | 39.94 | 40.15 | 5,021,051 | -2.06(-4.87%) |
Mar 09, 2007 | 42.77 | 42.95 | 41.59 | 42.21 | 2,455,937 | -0.43(-1.01%) |
Mar 08, 2007 | 42.42 | 43.26 | 42.32 | 42.63 | 2,115,492 | +0.43(+1.02%) |
Mar 07, 2007 | 42.35 | 42.77 | 41.86 | 42.21 | 2,748,711 | +0.31(+0.73%) |
Mar 06, 2007 | 41.61 | 42.33 | 41.34 | 41.90 | 2,726,190 | +0.74(+1.81%) |
Mar 05, 2007 | 42.08 | 42.08 | 41.12 | 41.16 | 3,626,003 | -1.44(-3.39%) |
Mar 02, 2007 | 43.00 | 43.22 | 42.45 | 42.60 | 1,952,014 | -0.48(-1.12%) |
Mar 01, 2007 | 42.42 | 43.65 | 41.59 | 43.08 | 3,550,712 | +0.05(+0.12%) |
Feb 28, 2007 | 43.52 | 43.82 | 42.65 | 43.03 | 2,829,535 | -0.36(-0.83%) |
Feb 27, 2007 | 43.91 | 44.17 | 42.87 | 43.39 | 3,458,867 | -1.22(-2.73%) |
Feb 26, 2007 | 44.68 | 44.99 | 44.26 | 44.60 | 1,751,226 | +0.02(+0.04%) |
Feb 23, 2007 | 45.39 | 45.39 | 44.31 | 44.59 | 2,695,552 | -0.87(-1.91%) |
Feb 22, 2007 | 46.46 | 46.59 | 45.14 | 45.45 | 2,083,025 | -0.65(-1.40%) |
Feb 21, 2007 | 46.10 | 46.33 | 45.07 | 46.10 | 1,791,623 | -0.24(-0.51%) |
Feb 20, 2007 | 46.33 | 46.89 | 46.01 | 46.33 | 1,750,811 | +0.01(+0.02%) |
Feb 16, 2007 | 46.32 | 46.36 | 45.50 | 46.33 | 1,855,986 | -0.21(-0.45%) |
Feb 15, 2007 | 46.18 | 46.89 | 46.17 | 46.54 | 1,611,569 | +0.40(+0.87%) |
Feb 14, 2007 | 46.01 | 46.77 | 45.91 | 46.13 | 1,941,958 | -0.02(-0.04%) |
Feb 13, 2007 | 45.84 | 46.36 | 45.60 | 46.15 | 2,147,323 | +0.51(+1.11%) |
Feb 12, 2007 | 45.93 | 46.36 | 45.35 | 45.64 | 2,290,182 | -0.46(-1.01%) |
Feb 09, 2007 | 46.83 | 47.03 | 45.87 | 46.11 | 2,017,520 | -0.73(-1.55%) |
Feb 08, 2007 | 47.67 | 48.45 | 46.60 | 46.83 | 4,430,473 | -1.33(-2.76%) |
Feb 07, 2007 | 48.40 | 48.78 | 47.84 | 48.16 | 1,234,084 | -0.24(-0.49%) |
Feb 06, 2007 | 48.47 | 48.52 | 47.85 | 48.40 | 1,857,929 | -0.14(-0.29%) |
Feb 05, 2007 | 49.09 | 49.38 | 48.13 | 48.54 | 1,701,196 | -0.54(-1.10%) |
Feb 02, 2007 | 48.15 | 49.46 | 48.13 | 49.08 | 3,271,154 | +0.95(+1.98%) |
Feb 01, 2007 | 47.78 | 48.68 | 47.62 | 48.13 | 5,086,442 | +0.56(+1.18%) |
Jan 31, 2007 | 45.49 | 47.78 | 45.46 | 47.57 | 4,753,084 | +2.23(+4.92%) |
Jan 30, 2007 | 45.62 | 46.04 | 45.23 | 45.34 | 1,833,693 | -0.08(-0.17%) |
Jan 29, 2007 | 45.23 | 45.83 | 45.06 | 45.42 | 2,325,841 | +0.18(+0.41%) |
Jan 26, 2007 | 45.61 | 45.78 | 44.95 | 45.23 | 2,517,441 | -0.16(-0.35%) |
Jan 25, 2007 | 46.91 | 46.93 | 45.30 | 45.39 | 4,007,146 | -1.52(-3.24%) |
Jan 24, 2007 | 46.49 | 47.03 | 45.77 | 46.91 | 2,382,544 | +0.34(+0.73%) |
Jan 23, 2007 | 46.32 | 47.09 | 45.72 | 46.57 | 4,962,747 | -0.23(-0.49%) |
Jan 22, 2007 | 46.76 | 47.02 | 46.12 | 46.80 | 2,433,645 | +0.02(+0.04%) |
Jan 19, 2007 | 45.65 | 46.96 | 45.44 | 46.78 | 3,407,995 | +1.25(+2.75%) |
Jan 18, 2007 | 45.54 | 46.32 | 45.37 | 45.53 | 3,849,384 | +0.09(+0.19%) |
Jan 17, 2007 | 44.61 | 45.71 | 44.32 | 45.44 | 7,870,249 | +1.95(+4.49%) |
Jan 16, 2007 | 43.46 | 44.16 | 42.91 | 43.49 | 2,502,123 | -0.38(-0.86%) |
Jan 12, 2007 | 43.68 | 44.29 | 43.54 | 43.87 | 1,934,523 | +0.18(+0.42%) |
Jan 11, 2007 | 43.06 | 43.83 | 42.89 | 43.68 | 2,059,475 | +0.80(+1.88%) |
Jan 10, 2007 | 42.68 | 43.06 | 42.28 | 42.88 | 1,698,453 | +0.21(+0.49%) |
Jan 09, 2007 | 42.62 | 42.98 | 42.42 | 42.67 | 1,480,901 | +0.05(+0.12%) |
Jan 08, 2007 | 43.35 | 43.35 | 42.28 | 42.62 | 2,255,877 | -0.82(-1.89%) |
Jan 05, 2007 | 43.81 | 43.87 | 43.24 | 43.44 | 2,164,993 | -0.38(-0.86%) |
Jan 04, 2007 | 45.33 | 46.54 | 43.56 | 43.82 | 2,209,578 | -0.47(-1.07%) |
Jan 03, 2007 | 45.09 | 45.75 | 43.96 | 44.29 | 4,339,246 | -1.60(-3.49%) |
Dec 29, 2006 | 45.70 | 46.21 | 45.68 | 45.89 | 1,081,925 | +0.15(+0.33%) |
Dec 28, 2006 | 45.82 | 46.36 | 45.59 | 45.74 | 1,160,920 | -0.28(-0.61%) |
Dec 27, 2006 | 45.09 | 46.12 | 45.05 | 46.02 | 1,419,169 | +1.19(+2.65%) |
Dec 26, 2006 | 44.34 | 45.05 | 44.31 | 44.83 | 933,651 | +0.49(+1.10%) |
Dec 22, 2006 | 44.64 | 44.74 | 44.24 | 44.34 | 1,525,372 | -0.44(-0.98%) |
Dec 21, 2006 | 45.10 | 45.44 | 44.73 | 44.78 | 1,208,134 | -0.32(-0.72%) |
Dec 20, 2006 | 45.06 | 45.66 | 44.92 | 45.10 | 1,376,870 | +0.04(+0.10%) |
Dec 19, 2006 | 45.19 | 45.58 | 44.80 | 45.06 | 2,703,897 | -1.01(-2.18%) |
Dec 18, 2006 | 46.58 | 46.70 | 45.96 | 46.06 | 1,391,046 | -0.31(-0.68%) |
Dec 15, 2006 | 46.58 | 46.96 | 46.05 | 46.38 | 2,165,907 | +0.30(+0.65%) |
Dec 14, 2006 | 45.67 | 46.32 | 45.40 | 46.08 | 1,299,018 | +0.42(+0.92%) |
Dec 13, 2006 | 45.66 | 46.40 | 45.60 | 45.66 | 1,698,681 | +0.11(+0.25%) |
Dec 12, 2006 | 45.90 | 46.13 | 45.39 | 45.55 | 1,375,384 | -0.25(-0.55%) |
Dec 11, 2006 | 45.57 | 46.40 | 45.49 | 45.80 | 1,419,626 | +0.06(+0.13%) |
Dec 08, 2006 | 46.54 | 46.54 | 45.42 | 45.74 | 2,431,473 | -0.84(-1.80%) |
Dec 07, 2006 | 46.84 | 47.17 | 46.05 | 46.58 | 2,760,714 | -0.80(-1.70%) |
Dec 06, 2006 | 47.45 | 47.77 | 47.11 | 47.38 | 3,055,317 | +0.56(+1.20%) |
Dec 05, 2006 | 45.65 | 47.15 | 45.65 | 46.82 | 3,352,664 | +1.16(+2.55%) |
Dec 04, 2006 | 46.14 | 46.19 | 45.42 | 45.66 | 1,978,194 | -0.28(-0.61%) |
Dec 01, 2006 | 45.28 | 46.40 | 45.10 | 45.94 | 3,016,906 | +0.02(+0.04%) |
Nov 30, 2006 | 44.17 | 46.36 | 44.00 | 45.92 | 4,651,683 | +2.26(+5.17%) |
Nov 29, 2006 | 43.96 | 44.35 | 43.40 | 43.67 | 2,736,479 | +0.04(+0.10%) |
Nov 28, 2006 | 44.08 | 44.55 | 43.29 | 43.62 | 1,964,933 | -0.48(-1.09%) |
Nov 27, 2006 | 44.52 | 44.76 | 43.83 | 44.10 | 2,667,544 | -0.39(-0.88%) |
Nov 24, 2006 | 44.46 | 44.98 | 44.23 | 44.50 | 721,588 | -0.14(-0.31%) |
Nov 22, 2006 | 43.96 | 44.86 | 43.89 | 44.64 | 2,378,771 | +1.12(+2.57%) |
Nov 21, 2006 | 42.78 | 43.69 | 42.78 | 43.52 | 1,385,673 | +0.56(+1.30%) |
Nov 20, 2006 | 43.16 | 43.43 | 42.71 | 42.96 | 1,689,307 | -0.20(-0.47%) |
Nov 17, 2006 | 42.87 | 43.55 | 42.31 | 43.16 | 2,660,799 | -0.05(-0.12%) |
Nov 16, 2006 | 43.04 | 43.83 | 42.70 | 43.21 | 3,104,361 | +0.39(+0.92%) |
Nov 15, 2006 | 42.21 | 43.26 | 42.08 | 42.82 | 3,388,332 | +0.61(+1.45%) |
Nov 14, 2006 | 41.10 | 42.30 | 40.78 | 42.21 | 3,633,205 | +1.74(+4.30%) |
Nov 13, 2006 | 40.47 | 40.98 | 40.12 | 40.47 | 1,739,150 | +0.03(+0.09%) |
Nov 10, 2006 | 39.25 | 40.63 | 39.25 | 40.43 | 2,504,638 | +1.25(+3.19%) |
Nov 09, 2006 | 39.76 | 39.76 | 39.01 | 39.18 | 2,058,904 | -0.38(-0.97%) |
Nov 08, 2006 | 39.37 | 39.93 | 38.69 | 39.56 | 3,708,313 | -0.38(-0.96%) |
Nov 07, 2006 | 40.34 | 40.52 | 39.80 | 39.95 | 2,282,399 | -0.71(-1.74%) |
Nov 06, 2006 | 40.81 | 40.81 | 40.39 | 40.66 | 1,648,952 | +0.18(+0.45%) |
Nov 03, 2006 | 40.54 | 40.68 | 40.02 | 40.47 | 2,228,783 | -0.16(-0.39%) |
Nov 02, 2006 | 40.92 | 41.29 | 40.39 | 40.63 | 2,005,516 | -0.30(-0.73%) |
Nov 01, 2006 | 41.79 | 41.93 | 40.71 | 40.93 | 2,260,107 | -0.60(-1.45%) |
Oct 31, 2006 | 41.73 | 42.00 | 41.12 | 41.53 | 1,849,012 | -0.19(-0.46%) |
Oct 30, 2006 | 41.68 | 42.24 | 41.22 | 41.73 | 1,633,061 | +0.04(+0.11%) |
Oct 27, 2006 | 42.23 | 42.30 | 41.27 | 41.68 | 2,378,886 | -0.54(-1.28%) |
Oct 26, 2006 | 41.52 | 42.54 | 41.40 | 42.22 | 3,587,934 | +0.70(+1.69%) |
Oct 25, 2006 | 40.46 | 41.82 | 40.17 | 41.52 | 3,033,825 | +0.99(+2.44%) |
Oct 24, 2006 | 39.60 | 40.58 | 39.50 | 40.54 | 1,603,567 | +0.83(+2.09%) |
Oct 23, 2006 | 40.30 | 40.55 | 39.42 | 39.70 | 2,760,829 | -0.64(-1.58%) |
Oct 20, 2006 | 40.47 | 40.52 | 39.81 | 40.34 | 1,647,237 | +0.04(+0.11%) |
Oct 19, 2006 | 40.33 | 41.00 | 40.04 | 40.30 | 2,294,403 | +0.17(+0.41%) |
Oct 18, 2006 | 41.03 | 41.45 | 40.01 | 40.13 | 2,923,621 | -0.55(-1.35%) |
Oct 17, 2006 | 40.94 | 41.27 | 40.46 | 40.68 | 2,699,439 | -0.44(-1.06%) |
Oct 16, 2006 | 41.27 | 41.44 | 40.69 | 41.12 | 2,405,065 | +0.61(+1.51%) |
Oct 13, 2006 | 41.03 | 41.64 | 40.28 | 40.51 | 3,602,567 | -1.23(-2.95%) |
Oct 12, 2006 | 41.03 | 41.87 | 41.03 | 41.74 | 2,404,950 | +1.04(+2.56%) |
Oct 11, 2006 | 41.10 | 41.43 | 40.41 | 40.70 | 3,053,031 | -0.34(-0.83%) |
Oct 10, 2006 | 41.06 | 41.73 | 40.96 | 41.04 | 3,529,174 | +0.63(+1.56%) |
Oct 09, 2006 | 39.32 | 40.96 | 38.96 | 40.41 | 3,607,254 | +0.94(+2.39%) |
Oct 06, 2006 | 39.59 | 39.80 | 39.11 | 39.47 | 2,742,652 | -0.45(-1.14%) |
Oct 05, 2006 | 40.16 | 40.42 | 39.16 | 39.92 | 2,400,721 | -0.24(-0.61%) |
Oct 04, 2006 | 39.10 | 40.47 | 38.68 | 40.17 | 3,366,725 | +0.92(+2.34%) |
Oct 03, 2006 | 39.75 | 39.81 | 38.97 | 39.25 | 2,573,001 | -0.66(-1.67%) |
Oct 02, 2006 | 39.59 | 40.42 | 39.01 | 39.91 | 3,123,681 | +0.33(+0.84%) |
Sep 29, 2006 | 40.44 | 40.79 | 39.58 | 39.58 | 2,168,765 | -0.46(-1.16%) |
Sep 28, 2006 | 40.36 | 40.77 | 39.47 | 40.05 | 2,633,133 | -0.31(-0.76%) |
Sep 27, 2006 | 41.09 | 41.77 | 39.96 | 40.35 | 3,903,572 | -0.72(-1.75%) |
Sep 26, 2006 | 40.24 | 41.92 | 40.19 | 41.07 | 4,938,397 | +0.06(+0.15%) |
Sep 25, 2006 | 40.51 | 41.29 | 39.82 | 41.01 | 3,401,364 | +0.94(+2.34%) |
Sep 22, 2006 | 39.49 | 40.67 | 39.14 | 40.07 | 2,347,676 | +0.49(+1.24%) |
Sep 21, 2006 | 39.81 | 40.94 | 39.37 | 39.58 | 2,475,943 | -0.38(-0.96%) |
Sep 20, 2006 | 40.51 | 41.08 | 39.84 | 39.97 | 1,781,563 | -0.32(-0.80%) |
Sep 19, 2006 | 40.54 | 40.94 | 39.72 | 40.29 | 2,201,232 | -0.24(-0.58%) |
Sep 18, 2006 | 41.16 | 41.46 | 40.25 | 40.53 | 2,406,780 | -0.05(-0.13%) |
Sep 15, 2006 | 40.06 | 42.00 | 40.03 | 40.58 | 5,425,401 | +0.97(+2.45%) |
Sep 14, 2006 | 39.28 | 39.65 | 38.76 | 39.61 | 2,269,481 | +0.05(+0.13%) |
Sep 13, 2006 | 39.84 | 40.24 | 39.48 | 39.56 | 2,313,609 | -0.22(-0.55%) |
Sep 12, 2006 | 37.72 | 39.98 | 37.40 | 39.77 | 4,563,999 | +2.06(+5.47%) |
Sep 11, 2006 | 37.18 | 38.17 | 36.56 | 37.71 | 3,121,280 | +0.35(+0.94%) |
Sep 08, 2006 | 37.18 | 38.42 | 36.76 | 37.36 | 6,334,702 | -0.47(-1.25%) |
Sep 07, 2006 | 37.61 | 38.65 | 36.95 | 37.83 | 4,141,243 | -0.22(-0.57%) |
Sep 06, 2006 | 38.58 | 38.96 | 37.81 | 38.05 | 2,560,540 | -0.93(-2.38%) |
Sep 05, 2006 | 39.40 | 39.53 | 38.66 | 38.98 | 1,645,865 | -0.20(-0.51%) |
Sep 01, 2006 | 39.36 | 39.60 | 38.72 | 39.18 | 1,486,617 | -0.04(-0.11%) |
Aug 31, 2006 | 39.06 | 39.49 | 38.67 | 39.22 | 2,645,937 | +0.15(+0.38%) |
Aug 30, 2006 | 39.63 | 39.63 | 38.80 | 39.07 | 2,321,383 | -0.73(-1.85%) |
Aug 29, 2006 | 39.26 | 39.91 | 38.71 | 39.81 | 2,384,944 | +0.22(+0.55%) |
Aug 28, 2006 | 39.26 | 40.06 | 39.22 | 39.59 | 1,665,871 | +0.44(+1.12%) |
Aug 25, 2006 | 39.24 | 39.33 | 38.62 | 39.15 | 1,525,601 | -0.09(-0.22%) |
Aug 24, 2006 | 38.78 | 39.35 | 38.29 | 39.24 | 1,793,110 | +0.46(+1.20%) |
Aug 23, 2006 | 39.42 | 39.45 | 38.23 | 38.78 | 2,029,295 | -0.64(-1.62%) |
Aug 22, 2006 | 39.56 | 40.38 | 39.36 | 39.42 | 1,859,072 | -0.15(-0.38%) |
Aug 21, 2006 | 40.28 | 40.28 | 39.36 | 39.56 | 2,409,066 | -0.72(-1.78%) |
Aug 18, 2006 | 40.24 | 40.37 | 39.52 | 40.28 | 1,549,608 | +0.16(+0.39%) |
Aug 17, 2006 | 39.54 | 40.89 | 39.37 | 40.12 | 3,131,454 | +0.59(+1.48%) |
Aug 16, 2006 | 38.47 | 39.63 | 38.43 | 39.54 | 3,502,080 | +1.25(+3.27%) |
Aug 15, 2006 | 38.04 | 38.46 | 37.39 | 38.29 | 2,779,006 | +0.85(+2.27%) |
Aug 14, 2006 | 38.62 | 38.62 | 37.08 | 37.44 | 2,359,108 | -0.67(-1.77%) |
Aug 11, 2006 | 38.75 | 38.92 | 37.90 | 38.11 | 2,070,107 | -0.94(-2.42%) |
Aug 10, 2006 | 38.93 | 39.35 | 38.52 | 39.06 | 2,152,532 | +0.12(+0.31%) |
Aug 09, 2006 | 40.51 | 40.54 | 38.67 | 38.93 | 4,079,968 | -1.60(-3.95%) |
Aug 08, 2006 | 41.68 | 42.28 | 40.21 | 40.54 | 2,968,205 | -0.94(-2.26%) |
Aug 07, 2006 | 40.96 | 42.12 | 40.75 | 41.47 | 2,931,509 | +0.51(+1.24%) |
Aug 04, 2006 | 41.46 | 42.82 | 40.66 | 40.96 | 4,005,203 | -0.21(-0.51%) |
Aug 03, 2006 | 39.06 | 41.77 | 38.93 | 41.17 | 3,851,556 | +1.76(+4.46%) |
Aug 02, 2006 | 39.54 | 40.17 | 39.32 | 39.42 | 2,083,368 | -0.10(-0.27%) |
Aug 01, 2006 | 38.63 | 39.70 | 38.45 | 39.52 | 2,535,390 | +0.39(+1.01%) |
Jul 31, 2006 | 39.58 | 39.77 | 38.83 | 39.13 | 2,015,462 | -0.64(-1.61%) |
Jul 28, 2006 | 39.25 | 40.14 | 38.84 | 39.77 | 2,365,739 | +0.96(+2.48%) |
Jul 27, 2006 | 39.55 | 40.16 | 38.51 | 38.80 | 2,332,014 | -0.73(-1.86%) |
Jul 26, 2006 | 39.71 | 39.75 | 38.66 | 39.54 | 2,072,965 | -0.02(-0.04%) |
Jul 25, 2006 | 38.84 | 40.24 | 38.55 | 39.56 | 3,728,662 | +0.38(+0.96%) |
Jul 24, 2006 | 37.34 | 39.21 | 37.53 | 39.18 | 3,974,565 | +1.85(+4.94%) |
Jul 21, 2006 | 36.36 | 37.76 | 35.65 | 37.33 | 4,600,810 | +0.98(+2.69%) |
Jul 20, 2006 | 37.09 | 37.11 | 36.14 | 36.35 | 3,746,611 | -0.76(-2.05%) |
Jul 19, 2006 | 35.51 | 37.15 | 35.35 | 37.12 | 4,561,484 | +1.68(+4.74%) |
Jul 18, 2006 | 35.86 | 36.16 | 34.88 | 35.44 | 4,159,878 | -0.48(-1.34%) |
Jul 17, 2006 | 35.05 | 35.93 | 34.90 | 35.92 | 4,913,704 | +0.87(+2.47%) |
Jul 14, 2006 | 35.73 | 35.74 | 33.82 | 35.05 | 5,326,971 | -0.87(-2.44%) |
Jul 13, 2006 | 36.39 | 36.77 | 35.93 | 35.93 | 2,251,990 | -0.45(-1.25%) |
Jul 12, 2006 | 37.59 | 37.82 | 36.21 | 36.38 | 2,265,480 | -1.29(-3.44%) |
Jul 11, 2006 | 38.23 | 38.23 | 37.25 | 37.67 | 1,947,670 | -0.73(-1.89%) |
Jul 10, 2006 | 38.79 | 38.99 | 38.37 | 38.40 | 1,216,594 | -0.38(-0.99%) |
Jul 07, 2006 | 38.26 | 39.20 | 38.24 | 38.79 | 2,425,642 | +0.35(+0.91%) |
Jul 06, 2006 | 38.14 | 39.03 | 38.09 | 38.44 | 3,069,264 | -0.23(-0.59%) |
Jul 05, 2006 | 38.71 | 38.89 | 38.09 | 38.66 | 1,890,739 | -0.05(-0.14%) |
Jul 03, 2006 | 38.81 | 38.91 | 38.14 | 38.72 | 1,124,223 | -0.10(-0.25%) |
Jun 30, 2006 | 39.32 | 39.32 | 38.50 | 38.81 | 2,186,371 | -0.42(-1.07%) |
Jun 29, 2006 | 38.18 | 39.28 | 37.70 | 39.23 | 2,170,480 | +1.15(+3.01%) |
Jun 28, 2006 | 38.46 | 38.46 | 37.60 | 38.09 | 2,229,927 | -0.38(-0.98%) |
Jun 27, 2006 | 39.94 | 40.11 | 38.43 | 38.46 | 3,660,185 | -1.47(-3.68%) |
Jun 26, 2006 | 39.24 | 40.67 | 38.71 | 39.93 | 4,957,832 | +0.97(+2.49%) |
Jun 23, 2006 | 38.78 | 39.39 | 38.62 | 38.96 | 1,997,628 | -0.01(-0.02%) |
Jun 22, 2006 | 39.22 | 39.46 | 38.58 | 38.97 | 2,039,012 | -0.25(-0.65%) |
Jun 21, 2006 | 37.78 | 39.32 | 37.77 | 39.22 | 3,263,265 | +1.50(+3.96%) |
Jun 20, 2006 | 38.62 | 38.76 | 37.72 | 37.73 | 3,623,602 | -0.66(-1.71%) |
Jun 19, 2006 | 39.28 | 39.69 | 38.17 | 38.38 | 2,583,290 | -0.88(-2.25%) |
Jun 16, 2006 | 39.70 | 40.05 | 38.97 | 39.27 | 2,500,636 | -0.44(-1.10%) |
Jun 15, 2006 | 38.19 | 40.01 | 38.02 | 39.70 | 4,210,407 | +1.52(+3.99%) |
Jun 14, 2006 | 37.59 | 38.23 | 37.45 | 38.18 | 2,835,708 | +0.52(+1.37%) |
Jun 13, 2006 | 38.05 | 38.65 | 37.45 | 37.67 | 3,236,629 | -0.62(-1.62%) |
Jun 12, 2006 | 39.19 | 39.37 | 38.27 | 38.29 | 2,115,721 | -1.20(-3.04%) |
Jun 09, 2006 | 39.39 | 39.89 | 39.02 | 39.49 | 2,423,127 | +0.55(+1.42%) |
Jun 08, 2006 | 39.10 | 39.18 | 38.13 | 38.93 | 3,841,268 | -0.17(-0.43%) |
Jun 07, 2006 | 39.67 | 40.17 | 38.95 | 39.10 | 4,451,851 | -0.26(-0.67%) |
Jun 06, 2006 | 40.46 | 40.47 | 38.84 | 39.36 | 5,786,080 | -1.31(-3.23%) |
Jun 05, 2006 | 42.06 | 42.06 | 40.62 | 40.68 | 3,052,231 | -1.38(-3.29%) |
Jun 02, 2006 | 42.64 | 42.95 | 41.63 | 42.06 | 3,105,618 | -0.42(-0.99%) |
Jun 01, 2006 | 41.92 | 42.55 | 41.62 | 42.48 | 3,536,719 | +0.57(+1.36%) |
May 31, 2006 | 41.86 | 42.07 | 41.38 | 41.91 | 2,227,983 | +0.08(+0.19%) |
May 30, 2006 | 42.64 | 42.65 | 41.63 | 41.83 | 2,379,457 | -1.02(-2.39%) |
May 26, 2006 | 42.71 | 43.19 | 42.71 | 42.85 | 1,172,466 | +0.15(+0.35%) |
May 25, 2006 | 42.42 | 43.03 | 42.04 | 42.70 | 1,982,309 | +0.12(+0.29%) |
May 24, 2006 | 42.45 | 43.78 | 42.07 | 42.58 | 3,978,795 | +0.13(+0.31%) |
May 23, 2006 | 42.84 | 43.69 | 42.21 | 42.45 | 4,580,918 | +0.28(+0.66%) |
May 22, 2006 | 42.42 | 42.63 | 41.65 | 42.17 | 3,449,150 | -0.47(-1.11%) |
May 19, 2006 | 42.95 | 43.33 | 42.45 | 42.64 | 2,961,575 | -0.24(-0.55%) |
May 18, 2006 | 42.46 | 43.82 | 42.43 | 42.88 | 4,171,081 | +0.71(+1.68%) |
May 17, 2006 | 42.24 | 42.93 | 41.73 | 42.17 | 3,292,531 | -0.63(-1.47%) |
May 16, 2006 | 43.61 | 43.83 | 42.62 | 42.80 | 3,354,836 | -0.77(-1.77%) |
May 15, 2006 | 44.27 | 44.63 | 42.98 | 43.57 | 2,987,754 | -0.64(-1.44%) |
May 12, 2006 | 44.47 | 44.52 | 43.47 | 44.21 | 3,236,286 | -0.58(-1.29%) |
May 11, 2006 | 45.97 | 46.26 | 44.72 | 44.79 | 3,515,341 | -1.57(-3.38%) |
May 10, 2006 | 45.96 | 46.89 | 45.96 | 46.35 | 2,980,095 | +0.46(+1.01%) |
May 09, 2006 | 46.93 | 46.93 | 45.70 | 45.89 | 2,995,642 | -0.96(-2.05%) |
May 08, 2006 | 47.45 | 47.89 | 46.82 | 46.85 | 2,402,550 | -0.81(-1.71%) |
May 05, 2006 | 46.75 | 47.88 | 46.26 | 47.66 | 2,628,103 | +1.71(+3.73%) |
May 04, 2006 | 46.58 | 46.80 | 45.95 | 45.95 | 2,368,482 | -0.63(-1.35%) |
May 03, 2006 | 45.97 | 47.03 | 45.59 | 46.58 | 3,470,070 | +0.01(+0.02%) |
May 02, 2006 | 46.01 | 46.97 | 45.88 | 46.57 | 4,290,088 | -0.99(-2.08%) |
May 01, 2006 | 48.06 | 48.46 | 47.45 | 47.56 | 2,796,725 | -0.49(-1.02%) |
Apr 28, 2006 | 47.89 | 49.04 | 47.68 | 48.05 | 3,628,632 | -0.59(-1.22%) |
Apr 27, 2006 | 48.55 | 49.18 | 47.61 | 48.64 | 4,405,094 | -0.53(-1.09%) |
Apr 26, 2006 | 48.11 | 50.33 | 48.10 | 49.18 | 4,289,974 | +1.01(+2.11%) |
Apr 25, 2006 | 48.72 | 48.73 | 47.73 | 48.16 | 3,438,289 | -0.29(-0.60%) |
Apr 24, 2006 | 49.40 | 49.40 | 48.43 | 48.45 | 3,399,992 | -0.94(-1.91%) |
Apr 21, 2006 | 50.60 | 50.60 | 49.39 | 49.40 | 2,852,971 | -0.81(-1.62%) |
Apr 20, 2006 | 49.99 | 50.52 | 49.69 | 50.21 | 2,289,602 | -0.50(-0.98%) |
Apr 19, 2006 | 51.35 | 51.66 | 50.36 | 50.71 | 2,762,544 | -1.20(-2.31%) |
Apr 18, 2006 | 50.58 | 52.05 | 49.61 | 51.91 | 4,199,661 | +1.34(+2.65%) |
Apr 17, 2006 | 51.92 | 52.20 | 50.34 | 50.57 | 2,639,993 | -1.35(-2.59%) |
Apr 13, 2006 | 52.18 | 52.13 | 51.30 | 51.92 | 1,921,491 | -0.26(-0.50%) |
Apr 12, 2006 | 53.17 | 53.17 | 52.00 | 52.18 | 1,978,422 | -0.99(-1.86%) |
Apr 11, 2006 | 53.58 | 54.14 | 53.07 | 53.17 | 1,919,776 | -0.11(-0.20%) |
Apr 10, 2006 | 53.71 | 54.36 | 53.15 | 53.27 | 1,335,944 | -0.45(-0.83%) |
Apr 07, 2006 | 53.60 | 54.04 | 53.20 | 53.72 | 1,913,717 | +0.12(+0.23%) |
Apr 06, 2006 | 54.02 | 54.19 | 53.37 | 53.60 | 2,011,461 | -0.88(-1.62%) |
Apr 05, 2006 | 52.28 | 54.57 | 52.27 | 54.48 | 2,656,226 | +2.37(+4.55%) |
Apr 04, 2006 | 52.39 | 52.60 | 51.82 | 52.11 | 1,484,903 | +0.15(+0.29%) |