Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 65.62 | 67.54 | 65.35 | 67.13 | 3,547,289 | +2.24(+3.45%) |
Feb 27, 2007 | 66.59 | 66.96 | 64.42 | 64.89 | 4,618,040 | -3.71(-5.41%) |
Feb 26, 2007 | 69.10 | 69.25 | 66.90 | 68.60 | 3,155,927 | +0.03(+0.04%) |
Feb 23, 2007 | 68.13 | 69.15 | 67.34 | 68.57 | 1,997,004 | +0.31(+0.46%) |
Feb 22, 2007 | 66.69 | 68.30 | 66.08 | 68.26 | 2,984,339 | +2.37(+3.60%) |
Feb 21, 2007 | 65.65 | 67.08 | 65.33 | 65.89 | 1,752,155 | -0.20(-0.30%) |
Feb 20, 2007 | 65.59 | 66.39 | 64.91 | 66.09 | 1,844,887 | +0.94(+1.44%) |
Feb 16, 2007 | 66.74 | 66.80 | 64.88 | 65.15 | 2,250,216 | -1.71(-2.56%) |
Feb 15, 2007 | 66.71 | 67.78 | 66.15 | 66.86 | 1,702,191 | +0.38(+0.57%) |
Feb 14, 2007 | 67.19 | 70.05 | 66.29 | 66.49 | 4,940,102 | +0.13(+0.20%) |
Feb 13, 2007 | 66.17 | 66.95 | 65.64 | 66.35 | 1,749,981 | +0.79(+1.21%) |
Feb 12, 2007 | 67.35 | 67.77 | 64.88 | 65.56 | 2,722,040 | -1.79(-2.66%) |
Feb 09, 2007 | 70.24 | 71.11 | 67.00 | 67.35 | 1,879,396 | -2.93(-4.17%) |
Feb 08, 2007 | 69.15 | 70.38 | 68.35 | 70.28 | 1,312,952 | +0.98(+1.42%) |
Feb 07, 2007 | 68.68 | 70.61 | 68.68 | 69.30 | 1,944,393 | +1.21(+1.78%) |
Feb 06, 2007 | 68.47 | 68.67 | 66.80 | 68.09 | 1,794,181 | -0.48(-0.70%) |
Feb 05, 2007 | 67.58 | 69.24 | 67.55 | 68.57 | 1,370,433 | +0.99(+1.47%) |
Feb 02, 2007 | 68.58 | 68.60 | 67.10 | 67.58 | 1,409,600 | -0.89(-1.30%) |
Feb 01, 2007 | 67.07 | 69.18 | 67.06 | 68.47 | 2,440,230 | +2.37(+3.59%) |
Jan 31, 2007 | 63.58 | 66.44 | 63.48 | 66.10 | 2,081,584 | +2.33(+3.66%) |
Jan 30, 2007 | 65.19 | 65.20 | 63.42 | 63.76 | 2,235,290 | -1.48(-2.27%) |
Jan 29, 2007 | 65.75 | 66.21 | 64.63 | 65.25 | 2,005,579 | -1.13(-1.71%) |
Jan 26, 2007 | 65.96 | 67.02 | 65.18 | 66.38 | 2,006,002 | +0.30(+0.46%) |
Jan 25, 2007 | 68.58 | 68.72 | 65.96 | 66.08 | 1,659,424 | -2.03(-2.98%) |
Jan 24, 2007 | 66.88 | 68.29 | 66.27 | 68.11 | 2,978,093 | +1.84(+2.78%) |
Jan 23, 2007 | 64.52 | 67.31 | 64.43 | 66.27 | 3,030,810 | +2.16(+3.37%) |
Jan 22, 2007 | 63.76 | 64.55 | 63.61 | 64.11 | 1,068,844 | +0.57(+0.89%) |
Jan 19, 2007 | 64.43 | 64.67 | 63.24 | 63.54 | 2,818,036 | -0.60(-0.94%) |
Jan 18, 2007 | 64.71 | 65.11 | 63.63 | 64.14 | 5,165,536 | -0.27(-0.43%) |
Jan 17, 2007 | 64.71 | 65.26 | 64.26 | 64.42 | 2,596,688 | -0.89(-1.36%) |
Jan 16, 2007 | 63.86 | 67.75 | 63.51 | 65.30 | 5,267,794 | +1.30(+2.04%) |
Jan 12, 2007 | 63.87 | 64.24 | 62.88 | 64.00 | 4,455,337 | -0.76(-1.17%) |
Jan 11, 2007 | 59.93 | 65.78 | 59.51 | 64.76 | 7,506,789 | +4.67(+7.77%) |
Jan 10, 2007 | 57.65 | 60.55 | 57.28 | 60.09 | 2,627,281 | +2.43(+4.21%) |
Jan 09, 2007 | 56.92 | 60.81 | 54.79 | 57.66 | 2,777,810 | +1.17(+2.07%) |
Jan 08, 2007 | 53.94 | 56.68 | 53.92 | 56.49 | 2,200,886 | +2.74(+5.10%) |
Jan 05, 2007 | 53.75 | 54.34 | 53.48 | 53.75 | 980,771 | -0.19(-0.35%) |
Jan 04, 2007 | 54.18 | 54.49 | 53.28 | 53.94 | 750,213 | -0.44(-0.82%) |
Jan 03, 2007 | 54.22 | 54.65 | 53.65 | 54.38 | 1,461,259 | +0.21(+0.38%) |
Dec 29, 2006 | 54.08 | 54.37 | 53.81 | 54.18 | 630,911 | -0.05(-0.09%) |
Dec 28, 2006 | 54.16 | 54.53 | 53.71 | 54.22 | 457,940 | +0.19(+0.35%) |
Dec 27, 2006 | 53.61 | 54.43 | 53.52 | 54.03 | 891,533 | +0.73(+1.36%) |
Dec 26, 2006 | 53.28 | 53.54 | 52.83 | 53.31 | 966,692 | +0.09(+0.18%) |
Dec 22, 2006 | 53.66 | 54.03 | 53.18 | 53.21 | 1,843,616 | -1.14(-2.10%) |
Dec 21, 2006 | 54.65 | 55.03 | 53.80 | 54.36 | 1,021,738 | -0.25(-0.45%) |
Dec 20, 2006 | 53.57 | 56.23 | 53.22 | 54.60 | 3,233,845 | +1.53(+2.88%) |
Dec 19, 2006 | 53.76 | 53.85 | 52.62 | 53.07 | 1,317,398 | -0.19(-0.35%) |
Dec 18, 2006 | 53.47 | 55.23 | 53.21 | 53.26 | 2,776,963 | +1.01(+1.93%) |
Dec 15, 2006 | 53.15 | 53.34 | 52.25 | 52.25 | 1,321,950 | -0.84(-1.58%) |
Dec 14, 2006 | 52.62 | 53.87 | 52.57 | 53.09 | 1,721,139 | +0.77(+1.46%) |
Dec 13, 2006 | 52.81 | 52.90 | 52.17 | 52.33 | 1,458,824 | -0.11(-0.22%) |
Dec 12, 2006 | 53.26 | 53.43 | 52.29 | 52.44 | 1,227,313 | -0.73(-1.37%) |
Dec 11, 2006 | 52.64 | 53.43 | 52.64 | 53.17 | 820,502 | +0.53(+1.01%) |
Dec 08, 2006 | 53.00 | 53.49 | 52.56 | 52.64 | 1,259,917 | -0.53(-1.00%) |
Dec 07, 2006 | 53.56 | 53.63 | 52.82 | 53.17 | 1,409,600 | +0.03(+0.05%) |
Dec 06, 2006 | 52.95 | 53.58 | 52.82 | 53.14 | 772,125 | -0.07(-0.12%) |
Dec 05, 2006 | 53.37 | 53.37 | 52.56 | 53.20 | 1,381,336 | -0.03(-0.05%) |
Dec 04, 2006 | 51.59 | 53.73 | 51.35 | 53.23 | 3,961,405 | +2.53(+4.99%) |
Dec 01, 2006 | 50.56 | 51.25 | 50.24 | 50.70 | 1,758,507 | -0.09(-0.19%) |
Nov 30, 2006 | 51.69 | 51.76 | 50.62 | 50.79 | 2,105,085 | -0.66(-1.29%) |
Nov 29, 2006 | 50.94 | 51.75 | 50.78 | 51.46 | 1,769,198 | +0.80(+1.59%) |
Nov 28, 2006 | 50.90 | 51.01 | 50.11 | 50.65 | 1,513,976 | -0.28(-0.56%) |
Nov 27, 2006 | 51.42 | 51.95 | 49.90 | 50.94 | 2,134,196 | -0.28(-0.55%) |
Nov 24, 2006 | 51.23 | 51.47 | 50.78 | 51.22 | 974,102 | +0.01(+0.02%) |
Nov 22, 2006 | 49.12 | 51.41 | 49.12 | 51.21 | 5,947,506 | +4.92(+10.63%) |
Nov 21, 2006 | 46.19 | 46.63 | 46.05 | 46.29 | 1,491,428 | +0.05(+0.10%) |
Nov 20, 2006 | 44.92 | 46.62 | 44.88 | 46.24 | 2,589,278 | +1.03(+2.28%) |
Nov 17, 2006 | 44.92 | 45.26 | 44.44 | 45.21 | 1,296,544 | -0.09(-0.21%) |
Nov 16, 2006 | 43.45 | 45.91 | 43.44 | 45.31 | 2,829,786 | +2.04(+4.72%) |
Nov 15, 2006 | 43.29 | 43.78 | 42.97 | 43.27 | 1,503,178 | -0.03(-0.07%) |
Nov 14, 2006 | 43.17 | 43.45 | 42.55 | 43.29 | 1,334,018 | +0.01(+0.02%) |
Nov 13, 2006 | 42.26 | 43.41 | 42.26 | 43.28 | 2,014,471 | +1.01(+2.39%) |
Nov 10, 2006 | 42.08 | 42.39 | 41.77 | 42.27 | 1,257,165 | +0.04(+0.09%) |
Nov 09, 2006 | 42.79 | 42.98 | 42.08 | 42.24 | 1,484,441 | -0.40(-0.93%) |
Nov 08, 2006 | 42.40 | 42.93 | 42.25 | 42.63 | 1,615,917 | +0.12(+0.29%) |
Nov 07, 2006 | 42.31 | 42.60 | 42.08 | 42.51 | 1,637,300 | +0.35(+0.83%) |
Nov 06, 2006 | 42.04 | 43.13 | 41.91 | 42.16 | 2,402,651 | -0.31(-0.73%) |
Nov 03, 2006 | 42.04 | 42.66 | 41.99 | 42.47 | 2,435,784 | +1.24(+3.00%) |
Nov 02, 2006 | 39.68 | 41.43 | 39.21 | 41.23 | 2,216,659 | +0.79(+1.96%) |
Nov 01, 2006 | 40.86 | 40.91 | 39.97 | 40.44 | 1,795,875 | -0.20(-0.49%) |
Oct 31, 2006 | 40.66 | 41.06 | 40.57 | 40.64 | 1,174,596 | -0.14(-0.35%) |
Oct 30, 2006 | 40.95 | 40.95 | 40.07 | 40.78 | 1,242,133 | -0.25(-0.60%) |
Oct 27, 2006 | 40.81 | 41.28 | 40.63 | 41.03 | 1,011,681 | -0.02(-0.05%) |
Oct 26, 2006 | 40.72 | 41.14 | 40.25 | 41.05 | 870,149 | +0.22(+0.53%) |
Oct 25, 2006 | 40.05 | 41.15 | 40.05 | 40.83 | 1,313,058 | +0.57(+1.41%) |
Oct 24, 2006 | 40.62 | 40.90 | 40.16 | 40.26 | 1,154,377 | -0.58(-1.41%) |
Oct 23, 2006 | 40.53 | 40.89 | 40.26 | 40.84 | 714,645 | +0.15(+0.37%) |
Oct 20, 2006 | 40.25 | 40.99 | 40.03 | 40.69 | 727,242 | +0.19(+0.47%) |
Oct 19, 2006 | 40.25 | 41.09 | 40.14 | 40.50 | 1,170,891 | +0.03(+0.07%) |
Oct 18, 2006 | 40.72 | 40.86 | 40.07 | 40.47 | 1,349,685 | +0.00(+0.00%) |
Oct 17, 2006 | 40.20 | 40.77 | 39.60 | 40.47 | 1,260,552 | +0.03(+0.07%) |
Oct 16, 2006 | 40.39 | 40.58 | 40.28 | 40.44 | 1,207,412 | -0.01(-0.02%) |
Oct 13, 2006 | 39.48 | 40.72 | 38.77 | 40.45 | 1,400,814 | +0.97(+2.46%) |
Oct 12, 2006 | 39.30 | 39.74 | 39.20 | 39.48 | 1,296,650 | +0.46(+1.19%) |
Oct 11, 2006 | 39.30 | 39.39 | 38.87 | 39.01 | 1,334,759 | -0.45(-1.15%) |
Oct 10, 2006 | 39.27 | 39.59 | 39.13 | 39.47 | 1,443,263 | +0.25(+0.63%) |
Oct 09, 2006 | 39.20 | 39.30 | 38.68 | 39.22 | 1,112,881 | -0.18(-0.46%) |
Oct 06, 2006 | 39.68 | 39.87 | 39.11 | 39.40 | 948,696 | -0.73(-1.81%) |
Oct 05, 2006 | 39.43 | 40.27 | 39.37 | 40.13 | 1,466,446 | +0.80(+2.04%) |
Oct 04, 2006 | 38.63 | 39.44 | 38.47 | 39.33 | 2,159,707 | +1.14(+2.99%) |
Oct 03, 2006 | 38.21 | 38.54 | 37.62 | 38.18 | 1,405,366 | -0.26(-0.66%) |
Oct 02, 2006 | 38.58 | 39.82 | 38.28 | 38.44 | 2,855,192 | +1.13(+3.04%) |
Sep 29, 2006 | 37.13 | 38.33 | 37.11 | 37.30 | 1,363,764 | +0.13(+0.36%) |
Sep 28, 2006 | 36.70 | 37.27 | 36.67 | 37.17 | 967,538 | +0.57(+1.55%) |
Sep 27, 2006 | 37.27 | 37.49 | 36.34 | 36.61 | 1,867,858 | -0.83(-2.22%) |
Sep 26, 2006 | 36.56 | 37.44 | 36.29 | 37.44 | 1,694,675 | +0.35(+0.94%) |
Sep 25, 2006 | 36.76 | 37.27 | 36.03 | 37.09 | 1,601,202 | +0.34(+0.93%) |
Sep 22, 2006 | 37.50 | 37.79 | 36.61 | 36.75 | 1,514,187 | -1.10(-2.90%) |
Sep 21, 2006 | 37.42 | 38.45 | 37.31 | 37.84 | 2,829,469 | +0.35(+0.93%) |
Sep 20, 2006 | 37.22 | 37.59 | 36.88 | 37.49 | 1,630,525 | +0.51(+1.38%) |
Sep 19, 2006 | 36.34 | 37.14 | 36.11 | 36.98 | 1,869,975 | +0.50(+1.37%) |
Sep 18, 2006 | 36.77 | 36.96 | 36.11 | 36.48 | 2,648,346 | +0.11(+0.31%) |
Sep 15, 2006 | 34.95 | 36.70 | 34.90 | 36.37 | 4,028,201 | +1.60(+4.59%) |
Sep 14, 2006 | 33.71 | 34.95 | 33.55 | 34.77 | 1,940,264 | +0.88(+2.59%) |
Sep 13, 2006 | 34.47 | 34.54 | 33.63 | 33.89 | 1,563,305 | -0.46(-1.35%) |
Sep 12, 2006 | 33.35 | 36.36 | 33.20 | 34.36 | 2,366,977 | +1.19(+3.59%) |
Sep 11, 2006 | 32.98 | 33.36 | 32.71 | 33.17 | 646,155 | +0.15(+0.46%) |
Sep 08, 2006 | 33.18 | 33.41 | 32.96 | 33.02 | 963,728 | -0.15(-0.46%) |
Sep 07, 2006 | 32.95 | 33.44 | 32.87 | 33.17 | 1,139,451 | +0.03(+0.09%) |
Sep 06, 2006 | 33.22 | 33.45 | 32.88 | 33.14 | 1,077,948 | -0.27(-0.82%) |
Sep 05, 2006 | 33.45 | 33.67 | 33.20 | 33.41 | 753,706 | +0.14(+0.43%) |
Sep 01, 2006 | 33.63 | 33.81 | 32.98 | 33.27 | 1,592,310 | -0.43(-1.29%) |
Aug 31, 2006 | 33.58 | 33.89 | 33.35 | 33.71 | 1,522,974 | +0.34(+1.02%) |
Aug 30, 2006 | 33.63 | 33.71 | 33.17 | 33.37 | 1,595,592 | -0.02(-0.06%) |
Aug 29, 2006 | 33.42 | 33.77 | 33.20 | 33.38 | 2,389,419 | +0.06(+0.17%) |
Aug 28, 2006 | 32.65 | 33.64 | 32.65 | 33.33 | 1,653,390 | +0.60(+1.82%) |
Aug 25, 2006 | 33.03 | 33.15 | 32.68 | 32.73 | 1,029,889 | -0.44(-1.34%) |
Aug 24, 2006 | 33.58 | 33.71 | 32.99 | 33.18 | 2,027,597 | -0.20(-0.59%) |
Aug 23, 2006 | 34.01 | 34.24 | 33.24 | 33.38 | 2,262,389 | -0.54(-1.59%) |
Aug 22, 2006 | 35.05 | 35.05 | 33.90 | 33.91 | 1,792,275 | -1.24(-3.52%) |
Aug 21, 2006 | 35.24 | 35.35 | 34.78 | 35.15 | 1,173,432 | -0.09(-0.27%) |
Aug 18, 2006 | 35.76 | 35.83 | 34.93 | 35.25 | 1,418,810 | -0.40(-1.11%) |
Aug 17, 2006 | 35.17 | 36.06 | 34.88 | 35.64 | 1,893,264 | +0.45(+1.29%) |
Aug 16, 2006 | 34.04 | 35.41 | 34.04 | 35.19 | 2,398,205 | +1.35(+3.99%) |
Aug 15, 2006 | 33.82 | 34.06 | 33.68 | 33.84 | 2,533,491 | +0.45(+1.36%) |
Aug 14, 2006 | 33.60 | 34.10 | 33.19 | 33.38 | 1,696,263 | -0.05(-0.14%) |
Aug 11, 2006 | 33.06 | 33.57 | 33.04 | 33.43 | 1,402,719 | +0.30(+0.91%) |
Aug 10, 2006 | 32.66 | 33.44 | 32.31 | 33.13 | 2,010,236 | +0.33(+1.01%) |
Aug 09, 2006 | 33.11 | 33.48 | 32.69 | 32.80 | 1,440,616 | -0.12(-0.37%) |
Aug 08, 2006 | 33.35 | 33.69 | 32.79 | 32.92 | 1,639,523 | -0.47(-1.41%) |
Aug 07, 2006 | 32.92 | 33.57 | 32.69 | 33.39 | 1,746,439 | +0.40(+1.20%) |
Aug 04, 2006 | 33.72 | 34.20 | 32.97 | 33.00 | 2,037,124 | -0.36(-1.08%) |
Aug 03, 2006 | 34.10 | 34.55 | 32.35 | 33.36 | 5,853,504 | -2.54(-7.08%) |
Aug 02, 2006 | 33.84 | 36.09 | 33.84 | 35.90 | 4,059,323 | +2.56(+7.68%) |
Aug 01, 2006 | 33.57 | 33.63 | 33.06 | 33.34 | 1,723,891 | -0.24(-0.70%) |
Jul 31, 2006 | 34.01 | 34.32 | 33.32 | 33.57 | 847,284 | -0.33(-0.98%) |
Jul 28, 2006 | 33.52 | 34.20 | 33.17 | 33.90 | 1,600,356 | +0.56(+1.67%) |
Jul 27, 2006 | 34.46 | 34.46 | 33.08 | 33.35 | 2,674,493 | -1.60(-4.57%) |
Jul 26, 2006 | 35.30 | 35.56 | 34.74 | 34.94 | 1,045,661 | -0.77(-2.14%) |
Jul 25, 2006 | 35.14 | 35.90 | 34.77 | 35.71 | 1,525,832 | +0.14(+0.40%) |
Jul 24, 2006 | 34.33 | 35.68 | 34.33 | 35.57 | 2,162,671 | +1.30(+3.80%) |
Jul 21, 2006 | 34.95 | 34.95 | 34.14 | 34.26 | 896,508 | -0.91(-2.58%) |
Jul 20, 2006 | 36.45 | 36.58 | 35.10 | 35.17 | 959,387 | -0.98(-2.72%) |
Jul 19, 2006 | 35.19 | 36.37 | 35.09 | 36.15 | 1,922,904 | +1.59(+4.59%) |
Jul 18, 2006 | 34.56 | 35.07 | 34.01 | 34.57 | 1,210,694 | -0.10(-0.30%) |
Jul 17, 2006 | 34.11 | 35.13 | 33.94 | 34.67 | 1,104,307 | +0.44(+1.30%) |
Jul 14, 2006 | 35.02 | 35.17 | 34.05 | 34.23 | 1,143,474 | -0.96(-2.74%) |
Jul 13, 2006 | 35.57 | 35.72 | 34.82 | 35.19 | 1,107,059 | -0.72(-2.00%) |
Jul 12, 2006 | 35.85 | 36.61 | 35.85 | 35.91 | 1,493,016 | +0.10(+0.29%) |
Jul 11, 2006 | 35.98 | 36.06 | 35.19 | 35.80 | 1,484,336 | -0.25(-0.68%) |
Jul 10, 2006 | 36.53 | 36.82 | 35.77 | 36.05 | 1,162,317 | -0.08(-0.21%) |
Jul 07, 2006 | 37.64 | 37.64 | 36.07 | 36.12 | 2,639,454 | -1.64(-4.35%) |
Jul 06, 2006 | 37.88 | 38.32 | 37.72 | 37.77 | 1,130,559 | -0.26(-0.67%) |
Jul 05, 2006 | 37.79 | 38.18 | 37.57 | 38.02 | 992,733 | -0.55(-1.42%) |
Jul 03, 2006 | 37.98 | 38.66 | 37.98 | 38.57 | 556,281 | +0.03(+0.07%) |
Jun 30, 2006 | 38.05 | 39.00 | 37.93 | 38.54 | 1,181,583 | +0.50(+1.32%) |
Jun 29, 2006 | 37.06 | 38.10 | 36.70 | 38.04 | 1,355,718 | +1.37(+3.74%) |
Jun 28, 2006 | 36.07 | 36.94 | 36.02 | 36.67 | 1,799,156 | +0.57(+1.57%) |
Jun 27, 2006 | 36.64 | 36.90 | 36.04 | 36.11 | 1,532,924 | -0.61(-1.67%) |
Jun 26, 2006 | 37.67 | 37.79 | 36.60 | 36.72 | 2,118,846 | -1.11(-2.95%) |
Jun 23, 2006 | 37.55 | 38.16 | 37.55 | 37.83 | 474,030 | +0.24(+0.63%) |
Jun 22, 2006 | 38.26 | 38.26 | 37.51 | 37.60 | 1,123,784 | -0.77(-2.02%) |
Jun 21, 2006 | 37.56 | 38.54 | 37.25 | 38.37 | 1,189,310 | +0.66(+1.75%) |
Jun 20, 2006 | 37.14 | 38.05 | 37.14 | 37.71 | 1,370,009 | -0.21(-0.55%) |
Jun 19, 2006 | 38.02 | 38.39 | 37.66 | 37.92 | 1,521,703 | +0.28(+0.75%) |
Jun 16, 2006 | 38.03 | 38.10 | 37.30 | 37.64 | 1,743,263 | -0.40(-1.04%) |
Jun 15, 2006 | 37.22 | 38.38 | 37.22 | 38.03 | 1,734,054 | +0.81(+2.18%) |
Jun 14, 2006 | 37.13 | 37.61 | 36.84 | 37.22 | 1,115,422 | +0.15(+0.41%) |
Jun 13, 2006 | 37.17 | 37.77 | 36.55 | 37.07 | 1,716,693 | -0.28(-0.76%) |
Jun 12, 2006 | 38.29 | 38.58 | 37.35 | 37.35 | 853,106 | -0.70(-1.84%) |
Jun 09, 2006 | 37.47 | 38.41 | 37.31 | 38.05 | 1,334,970 | +0.77(+2.05%) |
Jun 08, 2006 | 37.83 | 37.84 | 36.76 | 37.29 | 2,203,956 | -0.72(-1.89%) |
Jun 07, 2006 | 37.96 | 38.32 | 37.60 | 38.00 | 1,811,753 | +0.14(+0.37%) |
Jun 06, 2006 | 38.85 | 38.95 | 37.36 | 37.86 | 1,957,519 | -0.92(-2.36%) |
Jun 05, 2006 | 39.44 | 39.44 | 38.65 | 38.78 | 1,457,659 | -0.98(-2.47%) |
Jun 02, 2006 | 40.86 | 40.87 | 39.06 | 39.76 | 1,515,246 | -0.68(-1.68%) |
Jun 01, 2006 | 39.59 | 40.56 | 39.42 | 40.44 | 1,600,038 | +1.28(+3.26%) |
May 31, 2006 | 38.92 | 39.42 | 38.63 | 39.17 | 2,256,038 | +0.56(+1.44%) |
May 30, 2006 | 38.84 | 38.99 | 38.09 | 38.61 | 1,961,013 | -0.87(-2.20%) |
May 26, 2006 | 39.12 | 39.68 | 39.11 | 39.48 | 1,818,105 | -0.62(-1.55%) |
May 25, 2006 | 39.40 | 40.32 | 38.92 | 40.10 | 1,136,170 | +0.87(+2.22%) |
May 24, 2006 | 39.25 | 39.46 | 38.41 | 39.23 | 2,033,948 | -0.25(-0.62%) |
May 23, 2006 | 39.84 | 40.38 | 39.37 | 39.48 | 1,253,248 | -0.12(-0.31%) |
May 22, 2006 | 39.44 | 39.70 | 38.16 | 39.60 | 1,633,383 | -0.39(-0.97%) |
May 19, 2006 | 40.27 | 40.33 | 38.94 | 39.99 | 1,793,652 | +0.23(+0.57%) |
May 18, 2006 | 39.93 | 40.36 | 39.48 | 39.76 | 910,375 | -0.21(-0.52%) |
May 17, 2006 | 40.76 | 40.81 | 39.69 | 39.97 | 1,712,141 | -0.89(-2.17%) |
May 16, 2006 | 41.60 | 41.75 | 40.64 | 40.86 | 1,614,117 | -0.65(-1.57%) |
May 15, 2006 | 40.97 | 41.83 | 40.76 | 41.51 | 1,568,598 | +0.18(+0.43%) |
May 12, 2006 | 42.51 | 42.51 | 41.11 | 41.33 | 1,120,503 | -1.39(-3.25%) |
May 11, 2006 | 43.12 | 43.39 | 42.45 | 42.72 | 1,122,832 | +0.04(+0.09%) |
May 10, 2006 | 42.98 | 43.29 | 42.48 | 42.68 | 780,488 | -0.43(-1.01%) |
May 09, 2006 | 42.98 | 43.60 | 42.76 | 43.11 | 1,205,718 | +0.04(+0.09%) |
May 08, 2006 | 42.65 | 43.34 | 42.64 | 43.08 | 979,924 | +0.27(+0.64%) |
May 05, 2006 | 42.25 | 43.06 | 42.18 | 42.80 | 2,249,263 | +0.82(+1.96%) |
May 04, 2006 | 41.07 | 42.13 | 40.76 | 41.98 | 1,345,239 | +0.75(+1.81%) |
May 03, 2006 | 41.28 | 41.56 | 40.97 | 41.23 | 1,615,811 | -0.13(-0.32%) |
May 02, 2006 | 42.37 | 42.37 | 41.21 | 41.37 | 1,433,524 | -0.65(-1.55%) |
May 01, 2006 | 41.85 | 42.52 | 41.82 | 42.02 | 1,981,020 | -0.40(-0.94%) |
Apr 28, 2006 | 42.01 | 42.62 | 41.30 | 42.42 | 1,707,801 | +0.28(+0.67%) |
Apr 27, 2006 | 41.68 | 42.51 | 40.59 | 42.13 | 1,897,498 | +0.62(+1.50%) |
Apr 26, 2006 | 41.19 | 41.63 | 40.70 | 41.51 | 1,280,136 | +0.06(+0.14%) |
Apr 25, 2006 | 41.15 | 41.57 | 40.95 | 41.45 | 896,085 | +0.37(+0.90%) |
Apr 24, 2006 | 41.93 | 41.93 | 40.95 | 41.08 | 1,167,927 | -0.80(-1.92%) |
Apr 21, 2006 | 42.27 | 42.42 | 41.71 | 41.89 | 585,498 | -0.43(-1.03%) |
Apr 20, 2006 | 42.02 | 42.50 | 41.76 | 42.32 | 681,299 | +0.43(+1.01%) |
Apr 19, 2006 | 41.75 | 42.12 | 41.46 | 41.90 | 584,016 | +0.22(+0.52%) |
Apr 18, 2006 | 41.32 | 41.98 | 41.11 | 41.68 | 1,038,357 | +0.71(+1.73%) |
Apr 17, 2006 | 41.28 | 41.57 | 40.79 | 40.97 | 707,234 | -0.48(-1.16%) |
Apr 13, 2006 | 41.49 | 41.56 | 40.63 | 41.45 | 600,212 | -0.04(-0.09%) |
Apr 12, 2006 | 41.18 | 41.53 | 40.89 | 41.49 | 622,972 | +0.14(+0.34%) |
Apr 11, 2006 | 41.74 | 42.10 | 40.82 | 41.35 | 1,240,545 | -0.48(-1.15%) |
Apr 10, 2006 | 42.01 | 42.08 | 41.33 | 41.83 | 1,584,159 | -0.31(-0.74%) |
Apr 07, 2006 | 42.04 | 42.29 | 41.43 | 42.14 | 1,386,417 | +0.31(+0.75%) |
Apr 06, 2006 | 41.29 | 42.01 | 41.28 | 41.83 | 1,209,106 | +0.49(+1.19%) |
Apr 05, 2006 | 41.32 | 42.46 | 41.09 | 41.34 | 2,687,196 | +0.56(+1.37%) |
Apr 04, 2006 | 40.61 | 40.99 | 40.29 | 40.78 | 1,087,687 | +0.23(+0.56%) |
Apr 03, 2006 | 40.79 | 41.33 | 40.48 | 40.55 | 1,211,011 | -0.15(-0.37%) |
Mar 31, 2006 | 40.67 | 40.95 | 40.23 | 40.71 | 1,047,249 | +0.08(+0.21%) |
Mar 30, 2006 | 40.43 | 41.03 | 40.43 | 40.62 | 1,311,682 | +0.06(+0.14%) |
Mar 29, 2006 | 40.05 | 40.85 | 40.00 | 40.56 | 2,798,664 | +0.36(+0.89%) |
Mar 28, 2006 | 38.73 | 40.60 | 38.73 | 40.20 | 3,624,460 | +0.48(+1.21%) |
Mar 27, 2006 | 39.01 | 39.86 | 38.93 | 39.72 | 1,269,656 | +0.61(+1.57%) |
Mar 24, 2006 | 40.11 | 40.11 | 38.32 | 39.11 | 1,127,172 | -0.10(-0.26%) |
Mar 23, 2006 | 39.22 | 39.44 | 38.85 | 39.21 | 901,695 | -0.43(-1.07%) |
Mar 22, 2006 | 38.46 | 39.99 | 38.26 | 39.64 | 3,159,745 | +1.38(+3.60%) |
Mar 21, 2006 | 37.79 | 39.09 | 37.61 | 38.26 | 3,572,484 | +1.23(+3.32%) |
Mar 20, 2006 | 37.12 | 37.50 | 36.62 | 37.03 | 1,108,223 | -0.09(-0.23%) |
Mar 17, 2006 | 36.13 | 37.17 | 36.07 | 37.12 | 2,155,261 | +0.99(+2.75%) |
Mar 16, 2006 | 36.09 | 36.18 | 35.90 | 36.12 | 1,257,271 | +0.08(+0.21%) |
Mar 15, 2006 | 35.88 | 36.26 | 35.66 | 36.05 | 1,905,649 | -0.07(-0.18%) |
Mar 14, 2006 | 36.37 | 36.38 | 35.77 | 36.11 | 3,941,715 | -0.32(-0.88%) |
Mar 13, 2006 | 36.77 | 37.27 | 36.34 | 36.44 | 769,691 | -0.13(-0.36%) |
Mar 10, 2006 | 36.46 | 36.94 | 36.37 | 36.57 | 538,921 | +0.14(+0.39%) |
Mar 09, 2006 | 36.83 | 37.20 | 36.18 | 36.43 | 1,197,461 | -0.27(-0.75%) |
Mar 08, 2006 | 36.79 | 36.96 | 36.19 | 36.70 | 1,275,055 | -0.43(-1.15%) |
Mar 07, 2006 | 36.63 | 37.64 | 36.62 | 37.13 | 1,320,574 | -0.26(-0.71%) |
Mar 06, 2006 | 36.38 | 38.20 | 36.38 | 37.39 | 3,345,101 | +1.31(+3.64%) |
Mar 03, 2006 | 36.43 | 36.46 | 35.80 | 36.08 | 1,697,109 | +0.52(+1.46%) |
Mar 02, 2006 | 34.85 | 35.95 | 34.75 | 35.56 | 1,571,245 | +0.50(+1.43%) |