Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 54.19 | 54.50 | 54.10 | 54.32 | 1,173,327 | +0.47(+0.88%) |
Jan 30, 2007 | 54.00 | 54.01 | 53.48 | 53.85 | 862,112 | -0.24(-0.44%) |
Jan 29, 2007 | 53.65 | 54.57 | 53.64 | 54.09 | 1,112,274 | +0.50(+0.94%) |
Jan 26, 2007 | 53.41 | 53.83 | 53.41 | 53.59 | 1,083,093 | +0.20(+0.38%) |
Jan 25, 2007 | 53.31 | 53.97 | 53.07 | 53.38 | 1,223,615 | +0.07(+0.13%) |
Jan 24, 2007 | 53.55 | 53.56 | 53.12 | 53.31 | 1,297,700 | -0.61(-1.13%) |
Jan 23, 2007 | 53.05 | 54.63 | 52.91 | 53.92 | 1,891,093 | +0.80(+1.50%) |
Jan 22, 2007 | 52.95 | 53.30 | 52.70 | 53.12 | 944,555 | +0.14(+0.27%) |
Jan 19, 2007 | 52.59 | 53.07 | 52.33 | 52.98 | 1,113,549 | +0.32(+0.60%) |
Jan 18, 2007 | 52.72 | 52.72 | 52.24 | 52.66 | 812,107 | -0.07(-0.13%) |
Jan 17, 2007 | 53.55 | 53.63 | 52.35 | 52.73 | 1,571,519 | -0.83(-1.54%) |
Jan 16, 2007 | 50.16 | 53.65 | 50.12 | 53.56 | 2,777,570 | +3.35(+6.66%) |
Jan 12, 2007 | 50.12 | 50.60 | 49.80 | 50.21 | 1,181,402 | -0.03(-0.06%) |
Jan 11, 2007 | 49.99 | 50.46 | 49.90 | 50.24 | 891,151 | +0.30(+0.59%) |
Jan 10, 2007 | 50.02 | 50.18 | 49.53 | 49.95 | 710,682 | -0.37(-0.74%) |
Jan 09, 2007 | 50.37 | 51.12 | 50.08 | 50.32 | 920,190 | -0.05(-0.10%) |
Jan 08, 2007 | 50.12 | 51.05 | 49.59 | 50.37 | 997,392 | +0.86(+1.74%) |
Jan 05, 2007 | 50.18 | 50.19 | 49.35 | 49.51 | 1,163,553 | -0.76(-1.52%) |
Jan 04, 2007 | 50.47 | 51.16 | 50.09 | 50.27 | 1,628,890 | -0.28(-0.54%) |
Jan 03, 2007 | 51.19 | 51.19 | 50.23 | 50.55 | 930,106 | -0.64(-1.25%) |
Dec 29, 2006 | 51.53 | 51.77 | 51.12 | 51.19 | 878,685 | -0.43(-0.83%) |
Dec 28, 2006 | 50.97 | 51.91 | 50.97 | 51.62 | 1,161,712 | +0.65(+1.27%) |
Dec 27, 2006 | 50.26 | 51.25 | 50.26 | 50.97 | 986,768 | +0.82(+1.63%) |
Dec 26, 2006 | 49.85 | 50.19 | 49.56 | 50.15 | 683,910 | +0.30(+0.61%) |
Dec 22, 2006 | 49.54 | 50.19 | 49.19 | 49.85 | 611,807 | +0.30(+0.61%) |
Dec 21, 2006 | 49.69 | 50.33 | 49.46 | 49.54 | 655,437 | -0.06(-0.13%) |
Dec 20, 2006 | 49.87 | 50.05 | 49.45 | 49.61 | 1,039,180 | -0.16(-0.33%) |
Dec 19, 2006 | 49.80 | 49.92 | 49.32 | 49.77 | 903,191 | -0.37(-0.73%) |
Dec 18, 2006 | 51.43 | 51.46 | 49.78 | 50.14 | 1,468,111 | -1.29(-2.51%) |
Dec 15, 2006 | 51.83 | 51.86 | 51.07 | 51.43 | 935,630 | -0.23(-0.44%) |
Dec 14, 2006 | 51.10 | 51.69 | 50.74 | 51.65 | 1,151,371 | +0.83(+1.63%) |
Dec 13, 2006 | 51.39 | 51.48 | 50.76 | 50.83 | 1,157,604 | -0.31(-0.61%) |
Dec 12, 2006 | 51.53 | 51.64 | 50.74 | 51.14 | 2,212,508 | -0.48(-0.93%) |
Dec 11, 2006 | 51.36 | 51.71 | 50.98 | 51.62 | 1,188,626 | +0.37(+0.72%) |
Dec 08, 2006 | 50.93 | 51.29 | 50.88 | 51.25 | 665,494 | +0.42(+0.83%) |
Dec 07, 2006 | 50.79 | 51.08 | 50.63 | 50.83 | 1,931,181 | -0.01(-0.01%) |
Dec 06, 2006 | 50.00 | 50.97 | 49.85 | 50.83 | 2,447,089 | +0.41(+0.81%) |
Dec 05, 2006 | 49.84 | 50.62 | 49.84 | 50.43 | 1,192,168 | +0.37(+0.75%) |
Dec 04, 2006 | 49.38 | 50.53 | 49.35 | 50.05 | 1,375,894 | +0.65(+1.31%) |
Dec 01, 2006 | 49.37 | 50.05 | 49.30 | 49.40 | 889,593 | -0.37(-0.74%) |
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,476 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,870 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 48.00 | 47.39 | 47.80 | 1,377,594 | -0.28(-0.57%) |
Nov 27, 2006 | 49.01 | 49.01 | 47.74 | 48.07 | 1,836,273 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,722 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,465 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.36 | 46.70 | 48.36 | 3,055,497 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.68 | 757,995 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,365,978 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,887,977 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,447 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,355 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,138 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,149 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,155 | +1.57(+3.38%) |
Nov 08, 2006 | 45.89 | 46.99 | 45.73 | 46.54 | 1,487,801 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,531 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,256 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,399 | +0.25(+0.54%) |
Nov 02, 2006 | 45.65 | 45.78 | 45.25 | 45.34 | 740,147 | -0.24(-0.53%) |
Nov 01, 2006 | 45.26 | 46.49 | 45.26 | 45.58 | 2,311,100 | +0.32(+0.72%) |
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,818 | +1.30(+2.96%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.89 | 43.96 | 2,329,940 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.42 | 43.49 | 1,728,898 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.26 | 4,845,732 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,136 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.21 | 2,150,747 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.81 | 40.46 | 40.84 | 2,794,427 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,473 | -0.04(-0.08%) |
Oct 19, 2006 | 42.36 | 42.36 | 41.89 | 42.30 | 749,779 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.36 | 41.73 | 42.00 | 2,162,646 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,051 | -0.18(-0.43%) |
Oct 16, 2006 | 42.36 | 42.61 | 42.14 | 42.61 | 1,001,642 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.36 | 1,566,703 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,046 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,478 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,521,940 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.02 | 41.46 | 524,123 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.38 | 40.93 | 41.08 | 654,870 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,796 | +0.32(+0.79%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,120 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.68 | 41.13 | 775,844 | +0.09(+0.22%) |
Oct 02, 2006 | 40.63 | 41.16 | 40.61 | 41.04 | 632,630 | +0.13(+0.31%) |
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,168 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,663 | -0.16(-0.38%) |
Sep 27, 2006 | 40.61 | 40.92 | 40.38 | 40.49 | 930,531 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,746 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,963 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,751 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,637 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.04 | 41.40 | 1,550,130 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,682 | +0.39(+0.96%) |
Sep 18, 2006 | 40.80 | 41.12 | 40.48 | 40.61 | 1,055,329 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,538 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,426 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.24 | 843,980 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,046 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.81 | 984,926 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,950 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,820 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.21 | 38.62 | 1,189,334 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,436 | -0.07(-0.18%) |
Sep 01, 2006 | 39.53 | 39.72 | 39.37 | 39.43 | 718,190 | -0.34(-0.85%) |
Aug 31, 2006 | 39.21 | 39.81 | 39.12 | 39.77 | 1,457,629 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,945 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.80 | 39.02 | 1,343,738 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,858 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,127 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,578 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,431,989 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,807 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.29 | 38.39 | 39.00 | 664,361 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,673 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.33 | 38.48 | 545,796 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,001 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 404,991 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,931 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,891 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,914 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,577 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,556 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,285 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,461 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.40 | 669,602 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,365 | -0.09(-0.24%) |
Aug 01, 2006 | 38.53 | 38.82 | 37.74 | 38.08 | 1,075,161 | -0.45(-1.17%) |
Jul 31, 2006 | 39.00 | 39.14 | 38.47 | 38.53 | 1,386,943 | -0.21(-0.55%) |
Jul 28, 2006 | 38.46 | 38.83 | 37.97 | 38.74 | 1,118,649 | +0.28(+0.72%) |
Jul 27, 2006 | 37.80 | 39.38 | 37.41 | 38.47 | 3,171,795 | +2.08(+5.72%) |
Jul 26, 2006 | 36.70 | 37.01 | 36.34 | 36.38 | 2,018,441 | -0.11(-0.29%) |
Jul 25, 2006 | 35.59 | 36.70 | 35.42 | 36.49 | 1,374,194 | +0.90(+2.54%) |
Jul 24, 2006 | 35.29 | 35.95 | 35.12 | 35.59 | 1,392,326 | +0.30(+0.84%) |
Jul 21, 2006 | 35.89 | 35.97 | 35.14 | 35.29 | 1,753,971 | -0.59(-1.65%) |
Jul 20, 2006 | 36.46 | 36.50 | 35.77 | 35.88 | 1,272,769 | -0.84(-2.29%) |
Jul 19, 2006 | 36.85 | 37.93 | 36.67 | 36.72 | 1,922,540 | -0.06(-0.15%) |
Jul 18, 2006 | 36.55 | 36.97 | 36.39 | 36.78 | 836,614 | +0.24(+0.66%) |
Jul 17, 2006 | 36.48 | 36.74 | 36.34 | 36.54 | 562,086 | -0.03(-0.08%) |
Jul 14, 2006 | 36.71 | 37.06 | 36.53 | 36.57 | 1,697,592 | -0.08(-0.21%) |
Jul 13, 2006 | 36.78 | 37.24 | 36.38 | 36.65 | 1,403,517 | -0.13(-0.36%) |
Jul 12, 2006 | 36.36 | 36.97 | 36.30 | 36.78 | 1,137,630 | +0.28(+0.77%) |
Jul 11, 2006 | 36.13 | 36.62 | 35.80 | 36.50 | 821,173 | +0.29(+0.80%) |
Jul 10, 2006 | 36.02 | 36.76 | 35.93 | 36.21 | 563,645 | +0.20(+0.57%) |
Jul 07, 2006 | 36.21 | 36.21 | 35.40 | 36.00 | 1,058,162 | -0.34(-0.93%) |
Jul 06, 2006 | 36.10 | 36.62 | 35.90 | 36.34 | 1,014,532 | +0.35(+0.98%) |
Jul 05, 2006 | 35.66 | 36.12 | 35.40 | 35.99 | 1,204,916 | +0.33(+0.93%) |
Jul 03, 2006 | 35.48 | 36.04 | 35.23 | 35.66 | 694,675 | +0.18(+0.52%) |
Jun 30, 2006 | 34.98 | 35.98 | 34.98 | 35.47 | 1,688,810 | +0.59(+1.68%) |
Jun 29, 2006 | 34.05 | 35.04 | 33.91 | 34.89 | 1,594,893 | +0.84(+2.47%) |
Jun 28, 2006 | 34.15 | 34.15 | 33.78 | 34.05 | 1,030,398 | -0.11(-0.31%) |
Jun 27, 2006 | 34.59 | 34.68 | 33.89 | 34.15 | 1,572,936 | -0.44(-1.27%) |
Jun 26, 2006 | 33.36 | 35.26 | 33.36 | 34.59 | 5,796,520 | -2.43(-6.56%) |
Jun 23, 2006 | 36.71 | 38.05 | 36.47 | 37.02 | 967,786 | +0.15(+0.40%) |
Jun 22, 2006 | 37.46 | 37.72 | 36.60 | 36.87 | 1,603,250 | -0.59(-1.56%) |
Jun 21, 2006 | 37.51 | 37.73 | 37.34 | 37.46 | 1,258,745 | -0.06(-0.15%) |
Jun 20, 2006 | 37.51 | 38.00 | 37.33 | 37.51 | 648,496 | -0.11(-0.28%) |
Jun 19, 2006 | 37.52 | 37.84 | 37.28 | 37.62 | 1,375,611 | -0.08(-0.21%) |
Jun 16, 2006 | 37.13 | 38.01 | 37.10 | 37.70 | 1,789,101 | +0.41(+1.10%) |
Jun 15, 2006 | 38.29 | 38.36 | 36.44 | 37.29 | 3,035,240 | -0.45(-1.20%) |
Jun 14, 2006 | 37.20 | 38.22 | 37.20 | 37.74 | 757,287 | +0.61(+1.65%) |
Jun 13, 2006 | 38.35 | 38.81 | 36.67 | 37.13 | 1,827,490 | -1.78(-4.57%) |
Jun 12, 2006 | 39.61 | 40.09 | 38.71 | 38.90 | 1,775,644 | -0.71(-1.80%) |
Jun 09, 2006 | 38.83 | 40.43 | 38.83 | 39.62 | 2,328,099 | +1.67(+4.39%) |
Jun 08, 2006 | 39.58 | 39.62 | 37.14 | 37.95 | 2,458,279 | -1.81(-4.55%) |
Jun 07, 2006 | 39.53 | 40.00 | 38.85 | 39.76 | 1,196,842 | +0.10(+0.25%) |
Jun 06, 2006 | 39.74 | 40.17 | 39.09 | 39.66 | 1,061,703 | +0.08(+0.20%) |
Jun 05, 2006 | 39.82 | 40.49 | 39.36 | 39.58 | 1,046,263 | -0.23(-0.59%) |
Jun 02, 2006 | 39.94 | 40.24 | 39.53 | 39.82 | 795,392 | -0.12(-0.30%) |
Jun 01, 2006 | 39.98 | 40.04 | 39.24 | 39.94 | 866,644 | -0.02(-0.05%) |
May 31, 2006 | 40.06 | 40.43 | 39.58 | 39.96 | 986,768 | -0.21(-0.53%) |
May 30, 2006 | 40.44 | 40.76 | 39.99 | 40.17 | 2,376,545 | -0.43(-1.06%) |
May 26, 2006 | 40.85 | 40.90 | 40.45 | 40.60 | 1,186,218 | -0.25(-0.60%) |
May 25, 2006 | 41.10 | 41.27 | 39.98 | 40.85 | 1,033,372 | -0.25(-0.62%) |
May 24, 2006 | 39.31 | 42.31 | 39.28 | 41.10 | 3,697,477 | +1.90(+4.84%) |
May 23, 2006 | 39.92 | 40.45 | 39.17 | 39.20 | 1,322,490 | -0.61(-1.53%) |
May 22, 2006 | 39.48 | 39.99 | 38.57 | 39.81 | 1,431,423 | -0.03(-0.07%) |
May 19, 2006 | 40.06 | 40.06 | 39.29 | 39.84 | 1,686,685 | -0.18(-0.44%) |
May 18, 2006 | 40.56 | 40.94 | 39.77 | 40.01 | 1,554,946 | -0.56(-1.39%) |
May 17, 2006 | 41.18 | 41.19 | 39.87 | 40.58 | 1,489,360 | -0.64(-1.54%) |
May 16, 2006 | 41.52 | 41.64 | 40.88 | 41.21 | 1,191,884 | -0.23(-0.55%) |
May 15, 2006 | 41.43 | 41.44 | 40.53 | 41.44 | 1,397,001 | -0.10(-0.24%) |
May 12, 2006 | 42.36 | 42.37 | 40.89 | 41.54 | 2,894,860 | -1.02(-2.39%) |
May 11, 2006 | 43.32 | 43.74 | 42.27 | 42.55 | 2,178,086 | -0.62(-1.44%) |
May 10, 2006 | 43.02 | 43.90 | 42.92 | 43.18 | 2,576,136 | +0.35(+0.81%) |
May 09, 2006 | 41.93 | 43.00 | 41.56 | 42.83 | 3,549,872 | +1.16(+2.80%) |
May 08, 2006 | 40.63 | 41.74 | 40.61 | 41.66 | 2,049,038 | +1.33(+3.29%) |
May 05, 2006 | 40.94 | 41.11 | 40.13 | 40.34 | 1,646,455 | +0.08(+0.21%) |
May 04, 2006 | 39.89 | 41.06 | 39.71 | 40.25 | 3,072,779 | -1.08(-2.61%) |
May 03, 2006 | 41.72 | 42.03 | 41.06 | 41.33 | 1,798,309 | -0.42(-1.01%) |
May 02, 2006 | 40.06 | 42.18 | 39.89 | 41.76 | 3,460,771 | +1.69(+4.23%) |
May 01, 2006 | 37.54 | 40.68 | 37.54 | 40.06 | 3,750,031 | +2.40(+6.37%) |
Apr 28, 2006 | 38.40 | 38.54 | 37.40 | 37.66 | 2,702,776 | -1.00(-2.57%) |
Apr 27, 2006 | 38.83 | 39.37 | 37.41 | 38.66 | 6,103,628 | -2.29(-5.59%) |
Apr 26, 2006 | 40.94 | 41.28 | 40.77 | 40.94 | 1,379,435 | -0.01(-0.03%) |
Apr 25, 2006 | 41.52 | 41.54 | 40.89 | 40.96 | 2,166,329 | -0.83(-1.98%) |
Apr 24, 2006 | 40.88 | 41.89 | 40.87 | 41.78 | 3,051,955 | +1.08(+2.65%) |
Apr 21, 2006 | 38.76 | 40.77 | 38.71 | 40.70 | 3,017,392 | +1.77(+4.55%) |
Apr 20, 2006 | 39.23 | 39.27 | 38.69 | 38.93 | 761,961 | -0.16(-0.40%) |
Apr 19, 2006 | 39.36 | 39.39 | 38.90 | 39.09 | 746,379 | -0.09(-0.23%) |
Apr 18, 2006 | 38.91 | 39.28 | 38.85 | 39.18 | 672,436 | +0.42(+1.09%) |
Apr 17, 2006 | 38.62 | 39.04 | 38.38 | 38.76 | 590,701 | +0.13(+0.35%) |
Apr 13, 2006 | 39.44 | 39.31 | 38.16 | 38.62 | 1,990,110 | -0.82(-2.08%) |
Apr 12, 2006 | 39.39 | 39.51 | 39.06 | 39.44 | 529,647 | +0.04(+0.11%) |
Apr 11, 2006 | 39.48 | 39.87 | 39.29 | 39.40 | 643,538 | +0.09(+0.23%) |
Apr 10, 2006 | 39.53 | 39.88 | 39.29 | 39.31 | 1,220,074 | -0.19(-0.48%) |
Apr 07, 2006 | 39.35 | 39.55 | 38.93 | 39.50 | 1,019,915 | +0.14(+0.36%) |
Apr 06, 2006 | 40.23 | 40.24 | 39.28 | 39.36 | 753,179 | -0.21(-0.54%) |
Apr 05, 2006 | 39.36 | 39.67 | 39.22 | 39.57 | 869,194 | +0.56(+1.43%) |
Apr 04, 2006 | 38.88 | 39.42 | 38.58 | 39.01 | 1,189,759 | -0.47(-1.20%) |
Apr 03, 2006 | 39.33 | 39.93 | 39.25 | 39.48 | 1,469,386 | +0.16(+0.39%) |
Mar 31, 2006 | 38.88 | 39.45 | 38.83 | 39.33 | 1,708,783 | +0.44(+1.13%) |
Mar 30, 2006 | 38.70 | 39.31 | 38.35 | 38.89 | 2,247,639 | +0.31(+0.81%) |
Mar 29, 2006 | 37.06 | 38.78 | 36.86 | 38.58 | 3,678,920 | +2.58(+7.16%) |
Mar 28, 2006 | 35.31 | 37.03 | 35.30 | 36.00 | 2,497,235 | +0.69(+1.96%) |
Mar 27, 2006 | 35.30 | 35.66 | 35.20 | 35.31 | 1,396,717 | -0.25(-0.69%) |
Mar 24, 2006 | 36.20 | 36.36 | 35.41 | 35.56 | 1,772,245 | -0.61(-1.68%) |
Mar 23, 2006 | 37.37 | 37.52 | 36.17 | 36.17 | 1,630,023 | -1.02(-2.75%) |
Mar 22, 2006 | 37.63 | 38.04 | 37.06 | 37.19 | 697,508 | -0.32(-0.85%) |
Mar 21, 2006 | 37.63 | 38.01 | 37.41 | 37.51 | 462,361 | -0.11(-0.30%) |
Mar 20, 2006 | 37.45 | 37.78 | 37.10 | 37.62 | 1,027,989 | -0.15(-0.39%) |
Mar 17, 2006 | 38.13 | 38.27 | 37.56 | 37.77 | 837,464 | -0.16(-0.41%) |
Mar 16, 2006 | 36.36 | 38.29 | 36.16 | 37.92 | 2,526,840 | +1.57(+4.31%) |
Mar 15, 2006 | 36.74 | 36.92 | 35.90 | 36.36 | 1,223,190 | -0.28(-0.77%) |
Mar 14, 2006 | 36.08 | 36.81 | 36.04 | 36.64 | 1,331,698 | +0.49(+1.35%) |
Mar 13, 2006 | 35.67 | 36.33 | 35.67 | 36.15 | 1,714,874 | +0.50(+1.41%) |
Mar 10, 2006 | 36.21 | 36.43 | 35.54 | 35.65 | 1,969,287 | -0.56(-1.54%) |
Mar 09, 2006 | 37.20 | 37.21 | 36.10 | 36.21 | 3,273,362 | -1.38(-3.68%) |
Mar 08, 2006 | 37.93 | 37.93 | 37.01 | 37.59 | 2,200,609 | -0.34(-0.89%) |
Mar 07, 2006 | 38.53 | 38.57 | 37.61 | 37.93 | 1,247,271 | -0.95(-2.45%) |
Mar 06, 2006 | 39.46 | 39.46 | 38.52 | 38.88 | 993,567 | -0.51(-1.29%) |
Mar 03, 2006 | 39.49 | 39.53 | 39.19 | 39.39 | 632,489 | -0.10(-0.25%) |
Mar 02, 2006 | 39.45 | 39.74 | 39.09 | 39.49 | 1,465,137 | -0.11(-0.29%) |
Mar 01, 2006 | 40.09 | 40.17 | 39.55 | 39.60 | 1,548,288 | -0.42(-1.04%) |
Feb 28, 2006 | 40.63 | 40.76 | 39.97 | 40.02 | 828,256 | -0.61(-1.49%) |
Feb 27, 2006 | 41.09 | 41.12 | 40.35 | 40.63 | 808,708 | +0.07(+0.17%) |
Feb 24, 2006 | 40.72 | 40.74 | 39.74 | 40.56 | 1,271,636 | -0.41(-1.00%) |
Feb 23, 2006 | 40.64 | 41.09 | 40.42 | 40.97 | 694,817 | +0.32(+0.80%) |
Feb 22, 2006 | 40.34 | 40.90 | 40.10 | 40.64 | 1,253,504 | +0.73(+1.84%) |
Feb 21, 2006 | 41.02 | 41.28 | 39.74 | 39.91 | 1,501,684 | -1.11(-2.70%) |
Feb 17, 2006 | 41.12 | 41.28 | 40.94 | 41.02 | 991,867 | -0.04(-0.09%) |
Feb 16, 2006 | 40.42 | 41.12 | 40.31 | 41.05 | 1,786,835 | +0.90(+2.25%) |
Feb 15, 2006 | 40.03 | 40.30 | 39.96 | 40.15 | 1,100,800 | +0.01(+0.04%) |
Feb 14, 2006 | 39.18 | 40.24 | 39.17 | 40.13 | 1,522,224 | +0.92(+2.34%) |
Feb 13, 2006 | 39.22 | 39.45 | 39.22 | 39.22 | 1,802,417 | +0.01(+0.04%) |
Feb 10, 2006 | 40.44 | 40.67 | 39.12 | 39.20 | 2,152,163 | -0.66(-1.66%) |
Feb 09, 2006 | 41.95 | 41.95 | 39.03 | 39.86 | 6,816,436 | -2.09(-4.98%) |
Feb 08, 2006 | 42.36 | 42.46 | 41.72 | 41.95 | 3,205,934 | -0.61(-1.43%) |
Feb 07, 2006 | 41.51 | 43.06 | 41.51 | 42.56 | 1,629,881 | +1.19(+2.87%) |
Feb 06, 2006 | 42.38 | 42.58 | 41.26 | 41.38 | 1,485,393 | -0.83(-1.96%) |
Feb 03, 2006 | 41.85 | 42.51 | 41.83 | 42.20 | 923,731 | +0.35(+0.84%) |
Feb 02, 2006 | 42.36 | 42.72 | 41.55 | 41.85 | 2,174,828 | -0.35(-0.84%) |