Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 42.05 | 42.41 | 41.97 | 42.36 | 1,105,094 | -0.08(-0.20%) |
Jan 30, 2007 | 42.31 | 42.51 | 42.22 | 42.45 | 927,126 | +0.14(+0.33%) |
Jan 29, 2007 | 42.31 | 42.57 | 42.27 | 42.31 | 1,108,346 | +0.12(+0.30%) |
Jan 26, 2007 | 42.46 | 42.46 | 42.14 | 42.18 | 1,953,533 | -0.24(-0.57%) |
Jan 25, 2007 | 42.94 | 42.96 | 42.35 | 42.42 | 1,003,646 | -0.52(-1.21%) |
Jan 24, 2007 | 42.75 | 42.94 | 42.69 | 42.94 | 1,004,079 | +0.17(+0.40%) |
Jan 23, 2007 | 42.53 | 42.83 | 42.53 | 42.77 | 924,308 | +0.16(+0.37%) |
Jan 22, 2007 | 42.88 | 42.90 | 42.49 | 42.62 | 1,678,018 | +0.04(+0.10%) |
Jan 19, 2007 | 42.54 | 42.79 | 42.52 | 42.58 | 1,913,864 | +0.54(+1.28%) |
Jan 18, 2007 | 42.22 | 42.26 | 41.92 | 42.04 | 1,565,081 | +0.33(+0.80%) |
Jan 17, 2007 | 41.53 | 41.80 | 41.53 | 41.70 | 1,133,708 | +0.05(+0.12%) |
Jan 16, 2007 | 41.64 | 41.74 | 41.48 | 41.65 | 1,373,673 | -0.03(-0.08%) |
Jan 12, 2007 | 41.45 | 41.70 | 41.41 | 41.68 | 1,693,842 | +0.15(+0.37%) |
Jan 11, 2007 | 41.25 | 41.61 | 41.24 | 41.53 | 1,649,621 | +0.04(+0.09%) |
Jan 10, 2007 | 41.33 | 41.55 | 41.18 | 41.50 | 1,421,579 | -0.06(-0.16%) |
Jan 09, 2007 | 41.65 | 41.69 | 41.43 | 41.56 | 1,925,787 | -0.41(-0.97%) |
Jan 08, 2007 | 41.92 | 42.04 | 41.78 | 41.97 | 1,465,800 | -0.22(-0.52%) |
Jan 05, 2007 | 42.34 | 42.36 | 42.00 | 42.19 | 1,227,136 | -0.38(-0.89%) |
Jan 04, 2007 | 42.63 | 42.63 | 42.34 | 42.57 | 1,541,670 | -0.32(-0.75%) |
Jan 03, 2007 | 42.90 | 43.07 | 42.70 | 42.89 | 1,597,163 | +0.61(+1.44%) |
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,417 | -0.07(-0.17%) |
Dec 28, 2006 | 42.46 | 42.49 | 42.19 | 42.35 | 860,794 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,723 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,711 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.93 | 527,835 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,407 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,071 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,077 | +0.36(+0.86%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,916 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,085 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.92 | 42.12 | 865,997 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,083 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,976 | +0.16(+0.39%) |
Dec 11, 2006 | 41.62 | 41.93 | 41.62 | 41.85 | 1,405,538 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,216 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,939 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,520 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,833 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.17 | 42.78 | 43.06 | 984,137 | +0.28(+0.66%) |
Dec 01, 2006 | 42.78 | 42.98 | 42.59 | 42.78 | 1,083,201 | -0.12(-0.28%) |
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,343 | -0.01(-0.03%) |
Nov 29, 2006 | 42.81 | 42.97 | 42.72 | 42.92 | 980,451 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.64 | 42.89 | 1,000,178 | +0.06(+0.13%) |
Nov 27, 2006 | 43.05 | 43.11 | 42.73 | 42.84 | 1,357,849 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.35 | 406,227 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,232 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,964 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.59 | 43.32 | 43.52 | 1,278,077 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.46 | 43.64 | 2,792,434 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.54 | 1,874,846 | -0.17(-0.38%) |
Nov 15, 2006 | 43.47 | 43.92 | 43.47 | 43.71 | 1,706,415 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,407 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,505,036 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,269 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.85 | 44.93 | 911,085 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,427 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.09 | 45.18 | 1,578,521 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,201 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.66 | 822,859 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.72 | 44.49 | 44.66 | 787,309 | +0.24(+0.54%) |
Nov 01, 2006 | 44.82 | 44.83 | 44.39 | 44.42 | 1,216,081 | +0.38(+0.87%) |
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,524 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,540 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,230 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,365 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,166 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,877 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,205 | +0.11(+0.25%) |
Oct 20, 2006 | 43.59 | 43.83 | 43.54 | 43.76 | 570,972 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,695 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,079 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,314 | -0.26(-0.60%) |
Oct 16, 2006 | 43.65 | 44.01 | 43.65 | 43.89 | 841,285 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,200 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,524 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.12 | 43.24 | 732,250 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.23 | 43.40 | 943,817 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,528 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,439 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,827 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,629 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,189 | +0.08(+0.20%) |
Oct 02, 2006 | 42.13 | 42.34 | 42.06 | 42.23 | 718,810 | +0.01(+0.02%) |
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.22 | 764,982 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,287 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,205 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,904 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,030 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,176 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,289 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.86 | 794,463 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.62 | 41.20 | 41.40 | 713,607 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.62 | 1,035,945 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.51 | 988,689 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,710 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 892,009 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,396 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,632 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.27 | 41.08 | 41.23 | 689,763 | +0.02(+0.06%) |
Sep 07, 2006 | 41.14 | 41.38 | 41.03 | 41.20 | 1,023,806 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.51 | 872,717 | -0.55(-1.31%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.92 | 42.06 | 504,424 | +0.04(+0.09%) |
Sep 01, 2006 | 42.07 | 42.15 | 41.91 | 42.03 | 624,081 | +0.07(+0.18%) |
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,938 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,864 | +0.11(+0.27%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,239 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,925 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.27 | 41.35 | 622,564 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,989 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,883 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,955 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,792 | -0.30(-0.72%) |
Aug 18, 2006 | 41.74 | 41.83 | 41.44 | 41.70 | 830,663 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.68 | 1,522,594 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,371 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,540 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,792 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,216 | -0.21(-0.51%) |
Aug 10, 2006 | 41.93 | 41.99 | 41.72 | 41.77 | 1,471,870 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.10 | 869,465 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,091 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,080 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.80 | 858,410 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 636,004 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,579 | +0.62(+1.50%) |
Aug 01, 2006 | 41.57 | 41.60 | 41.26 | 41.53 | 1,133,925 | -0.43(-1.03%) |
Jul 31, 2006 | 42.10 | 42.21 | 41.92 | 41.96 | 721,411 | +0.05(+0.11%) |
Jul 28, 2006 | 41.73 | 42.13 | 41.66 | 41.92 | 869,899 | +0.35(+0.83%) |
Jul 27, 2006 | 41.94 | 41.98 | 41.45 | 41.57 | 671,771 | +0.16(+0.39%) |
Jul 26, 2006 | 41.53 | 41.61 | 41.23 | 41.41 | 720,977 | +0.05(+0.12%) |
Jul 25, 2006 | 41.29 | 41.46 | 41.07 | 41.36 | 586,146 | +0.06(+0.13%) |
Jul 24, 2006 | 41.01 | 41.40 | 40.97 | 41.30 | 1,896,523 | +0.79(+1.96%) |
Jul 21, 2006 | 40.71 | 40.71 | 40.46 | 40.51 | 605,439 | -0.18(-0.43%) |
Jul 20, 2006 | 40.94 | 41.03 | 40.68 | 40.68 | 633,402 | -0.32(-0.78%) |
Jul 19, 2006 | 40.11 | 41.12 | 40.11 | 41.00 | 1,017,736 | +0.87(+2.16%) |
Jul 18, 2006 | 40.26 | 40.29 | 39.82 | 40.13 | 596,985 | +0.20(+0.51%) |
Jul 17, 2006 | 39.79 | 39.97 | 39.59 | 39.93 | 738,753 | -0.19(-0.47%) |
Jul 14, 2006 | 40.18 | 40.19 | 39.92 | 40.12 | 577,909 | -0.06(-0.14%) |
Jul 13, 2006 | 40.43 | 40.47 | 40.13 | 40.18 | 849,739 | -0.55(-1.35%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.65 | 40.73 | 587,447 | -0.54(-1.31%) |
Jul 11, 2006 | 41.04 | 41.32 | 40.86 | 41.26 | 525,884 | +0.16(+0.39%) |
Jul 10, 2006 | 41.01 | 41.26 | 41.00 | 41.10 | 449,148 | +0.21(+0.51%) |
Jul 07, 2006 | 41.20 | 41.26 | 40.79 | 40.90 | 746,123 | +0.03(+0.07%) |
Jul 06, 2006 | 40.84 | 41.04 | 40.76 | 40.87 | 938,398 | +0.59(+1.48%) |
Jul 05, 2006 | 40.13 | 40.31 | 40.01 | 40.27 | 830,663 | -0.32(-0.80%) |
Jul 03, 2006 | 40.43 | 40.68 | 40.31 | 40.60 | 650,310 | -0.16(-0.40%) |
Jun 30, 2006 | 40.80 | 40.91 | 40.54 | 40.76 | 1,207,410 | +0.37(+0.91%) |
Jun 29, 2006 | 39.83 | 40.58 | 39.77 | 40.39 | 2,560,057 | +0.86(+2.18%) |
Jun 28, 2006 | 39.70 | 39.74 | 39.36 | 39.53 | 1,273,525 | +0.09(+0.22%) |
Jun 27, 2006 | 39.62 | 39.65 | 39.41 | 39.44 | 764,548 | -0.38(-0.96%) |
Jun 26, 2006 | 39.64 | 39.84 | 39.50 | 39.82 | 534,555 | +0.06(+0.16%) |
Jun 23, 2006 | 39.65 | 39.92 | 39.54 | 39.76 | 797,497 | -0.23(-0.57%) |
Jun 22, 2006 | 39.98 | 40.16 | 39.78 | 39.98 | 512,011 | +0.00(+0.01%) |
Jun 21, 2006 | 39.85 | 40.13 | 39.70 | 39.98 | 691,713 | +0.14(+0.36%) |
Jun 20, 2006 | 39.75 | 39.95 | 39.54 | 39.83 | 836,082 | -0.01(-0.02%) |
Jun 19, 2006 | 40.06 | 40.16 | 39.74 | 39.84 | 707,321 | -0.33(-0.82%) |
Jun 16, 2006 | 40.26 | 40.31 | 39.99 | 40.17 | 727,264 | -0.07(-0.18%) |
Jun 15, 2006 | 40.01 | 40.30 | 39.95 | 40.25 | 1,306,908 | +0.60(+1.50%) |
Jun 14, 2006 | 39.69 | 39.93 | 39.40 | 39.65 | 2,459,042 | +0.74(+1.91%) |
Jun 13, 2006 | 39.22 | 39.47 | 38.75 | 38.91 | 2,002,740 | -0.80(-2.02%) |
Jun 12, 2006 | 40.11 | 40.12 | 39.68 | 39.71 | 1,499,833 | +0.12(+0.31%) |
Jun 09, 2006 | 39.87 | 39.95 | 39.50 | 39.59 | 767,800 | -0.04(-0.09%) |
Jun 08, 2006 | 39.49 | 39.77 | 39.21 | 39.62 | 1,552,508 | -0.34(-0.85%) |
Jun 07, 2006 | 40.17 | 40.43 | 39.93 | 39.96 | 781,673 | +0.05(+0.13%) |
Jun 06, 2006 | 40.10 | 40.14 | 39.62 | 39.91 | 895,694 | +0.05(+0.12%) |
Jun 05, 2006 | 40.41 | 40.43 | 39.85 | 39.87 | 756,528 | -0.51(-1.26%) |
Jun 02, 2006 | 40.60 | 40.62 | 40.30 | 40.37 | 637,087 | +0.05(+0.13%) |
Jun 01, 2006 | 39.77 | 40.34 | 39.74 | 40.32 | 1,391,231 | +0.09(+0.22%) |
May 31, 2006 | 40.27 | 40.50 | 40.13 | 40.24 | 1,023,372 | +0.46(+1.15%) |
May 30, 2006 | 40.48 | 40.55 | 39.77 | 39.78 | 1,365,869 | -0.81(-2.00%) |
May 26, 2006 | 40.37 | 40.74 | 40.24 | 40.59 | 914,553 | +0.23(+0.56%) |
May 25, 2006 | 40.34 | 40.43 | 40.09 | 40.37 | 677,840 | +0.31(+0.78%) |
May 24, 2006 | 40.12 | 40.21 | 39.60 | 40.05 | 1,594,128 | -0.12(-0.30%) |
May 23, 2006 | 40.33 | 40.78 | 40.17 | 40.17 | 1,563,997 | +0.12(+0.30%) |
May 22, 2006 | 40.08 | 40.25 | 39.78 | 40.05 | 1,761,475 | -0.95(-2.32%) |
May 19, 2006 | 41.01 | 41.17 | 40.82 | 41.00 | 1,244,694 | -0.01(-0.02%) |
May 18, 2006 | 41.35 | 41.38 | 40.98 | 41.01 | 1,465,150 | -0.00(-0.01%) |
May 17, 2006 | 41.73 | 41.86 | 40.98 | 41.02 | 2,523,856 | -0.98(-2.33%) |
May 16, 2006 | 42.05 | 42.07 | 41.88 | 41.99 | 2,820,398 | +0.64(+1.55%) |
May 15, 2006 | 41.15 | 41.40 | 41.04 | 41.35 | 1,814,800 | -0.06(-0.16%) |
May 12, 2006 | 41.83 | 41.99 | 41.35 | 41.42 | 1,274,392 | -0.58(-1.38%) |
May 11, 2006 | 42.47 | 42.55 | 41.98 | 42.00 | 1,713,352 | -0.48(-1.13%) |
May 10, 2006 | 42.42 | 42.60 | 42.37 | 42.48 | 1,264,854 | +0.09(+0.22%) |
May 09, 2006 | 42.36 | 42.51 | 42.30 | 42.39 | 842,369 | +0.24(+0.57%) |
May 08, 2006 | 42.09 | 42.31 | 42.02 | 42.15 | 1,495,498 | +0.48(+1.15%) |
May 05, 2006 | 41.41 | 41.67 | 41.31 | 41.67 | 1,247,729 | +0.56(+1.37%) |
May 04, 2006 | 40.99 | 41.19 | 40.97 | 41.10 | 1,437,403 | +0.30(+0.73%) |
May 03, 2006 | 40.73 | 40.81 | 40.61 | 40.80 | 1,061,740 | -0.33(-0.80%) |
May 02, 2006 | 41.09 | 41.22 | 40.91 | 41.13 | 3,300,110 | +1.19(+2.98%) |
May 01, 2006 | 40.16 | 40.28 | 39.87 | 39.94 | 1,101,843 | -0.05(-0.12%) |
Apr 28, 2006 | 39.58 | 40.10 | 39.58 | 39.99 | 3,993,342 | +0.49(+1.24%) |
Apr 27, 2006 | 39.20 | 39.54 | 39.06 | 39.50 | 1,045,916 | +0.04(+0.09%) |
Apr 26, 2006 | 39.40 | 39.48 | 39.30 | 39.46 | 896,561 | +0.21(+0.53%) |
Apr 25, 2006 | 39.36 | 39.37 | 39.12 | 39.25 | 919,756 | -0.21(-0.54%) |
Apr 24, 2006 | 39.29 | 39.48 | 39.24 | 39.47 | 663,533 | -0.19(-0.48%) |
Apr 21, 2006 | 39.68 | 39.78 | 39.60 | 39.65 | 652,695 | -0.30(-0.76%) |
Apr 20, 2006 | 39.83 | 39.98 | 39.81 | 39.96 | 619,746 | -0.09(-0.22%) |
Apr 19, 2006 | 39.78 | 40.07 | 39.77 | 40.05 | 1,808,947 | +0.32(+0.81%) |
Apr 18, 2006 | 39.47 | 39.73 | 39.30 | 39.72 | 817,657 | +0.52(+1.33%) |
Apr 17, 2006 | 39.14 | 39.37 | 39.14 | 39.20 | 624,081 | +0.07(+0.18%) |
Apr 13, 2006 | 38.87 | 39.24 | 39.02 | 39.13 | 686,511 | +0.26(+0.68%) |
Apr 12, 2006 | 38.91 | 38.96 | 38.78 | 38.87 | 503,774 | +0.05(+0.12%) |
Apr 11, 2006 | 39.09 | 39.17 | 38.75 | 38.82 | 656,163 | -0.26(-0.66%) |
Apr 10, 2006 | 39.05 | 39.20 | 38.99 | 39.08 | 395,172 | +0.07(+0.19%) |
Apr 07, 2006 | 39.27 | 39.33 | 38.92 | 39.01 | 663,317 | -0.34(-0.87%) |
Apr 06, 2006 | 39.30 | 39.35 | 39.17 | 39.35 | 599,369 | -0.02(-0.05%) |
Apr 05, 2006 | 39.26 | 39.41 | 39.19 | 39.37 | 611,075 | +0.09(+0.23%) |
Apr 04, 2006 | 39.11 | 39.33 | 39.09 | 39.28 | 726,830 | +0.29(+0.75%) |
Apr 03, 2006 | 38.97 | 39.31 | 38.91 | 38.99 | 782,974 | +0.34(+0.87%) |
Mar 31, 2006 | 38.86 | 38.89 | 38.65 | 38.65 | 612,159 | -0.10(-0.26%) |
Mar 30, 2006 | 38.75 | 38.86 | 38.60 | 38.75 | 717,509 | +0.30(+0.77%) |
Mar 29, 2006 | 38.39 | 38.56 | 38.36 | 38.46 | 815,056 | +0.07(+0.18%) |
Mar 28, 2006 | 38.62 | 38.73 | 38.34 | 38.39 | 1,009,065 | -0.23(-0.59%) |
Mar 27, 2006 | 38.73 | 38.75 | 38.52 | 38.61 | 663,750 | -0.18(-0.48%) |
Mar 24, 2006 | 38.77 | 38.94 | 38.71 | 38.80 | 708,838 | -0.12(-0.30%) |
Mar 23, 2006 | 38.94 | 38.97 | 38.76 | 38.91 | 950,537 | -0.15(-0.38%) |
Mar 22, 2006 | 39.01 | 39.10 | 38.91 | 39.06 | 1,255,967 | -0.77(-1.95%) |
Mar 21, 2006 | 39.82 | 40.05 | 39.69 | 39.83 | 1,108,129 | +0.02(+0.06%) |
Mar 20, 2006 | 39.85 | 39.90 | 39.69 | 39.81 | 615,410 | -0.16(-0.39%) |
Mar 17, 2006 | 39.92 | 39.99 | 39.86 | 39.97 | 892,660 | +0.44(+1.11%) |
Mar 16, 2006 | 39.50 | 39.76 | 39.47 | 39.53 | 1,011,666 | -0.25(-0.63%) |
Mar 15, 2006 | 39.83 | 39.87 | 39.65 | 39.78 | 1,095,340 | +0.04(+0.09%) |
Mar 14, 2006 | 39.52 | 39.78 | 39.49 | 39.74 | 710,789 | +0.19(+0.48%) |
Mar 13, 2006 | 39.67 | 39.73 | 39.55 | 39.55 | 720,761 | -0.12(-0.31%) |
Mar 10, 2006 | 39.44 | 39.75 | 39.33 | 39.68 | 961,159 | +0.26(+0.66%) |
Mar 09, 2006 | 39.60 | 39.65 | 39.38 | 39.42 | 758,695 | -0.06(-0.14%) |
Mar 08, 2006 | 39.28 | 39.56 | 39.24 | 39.48 | 813,322 | -0.10(-0.26%) |
Mar 07, 2006 | 39.48 | 39.73 | 39.44 | 39.58 | 922,791 | -0.27(-0.67%) |
Mar 06, 2006 | 40.11 | 40.19 | 39.75 | 39.84 | 1,149,316 | +0.38(+0.97%) |
Mar 03, 2006 | 39.31 | 39.65 | 39.31 | 39.46 | 824,594 | -0.14(-0.35%) |
Mar 02, 2006 | 39.44 | 39.64 | 39.33 | 39.60 | 638,822 | -0.01(-0.02%) |
Mar 01, 2006 | 39.59 | 39.70 | 39.51 | 39.61 | 710,789 | +0.08(+0.20%) |
Feb 28, 2006 | 39.74 | 39.77 | 39.42 | 39.53 | 854,074 | -0.21(-0.52%) |
Feb 27, 2006 | 39.70 | 39.83 | 39.70 | 39.74 | 945,768 | +0.30(+0.76%) |
Feb 24, 2006 | 39.48 | 39.57 | 39.41 | 39.44 | 1,030,092 | +0.50(+1.28%) |
Feb 23, 2006 | 39.13 | 39.16 | 38.91 | 38.94 | 957,691 | +0.21(+0.55%) |
Feb 22, 2006 | 38.51 | 38.78 | 38.47 | 38.73 | 692,797 | +0.24(+0.61%) |
Feb 21, 2006 | 38.61 | 38.67 | 38.48 | 38.49 | 596,985 | -0.02(-0.05%) |
Feb 17, 2006 | 38.48 | 38.59 | 38.42 | 38.51 | 519,381 | -0.16(-0.42%) |
Feb 16, 2006 | 38.45 | 38.69 | 38.41 | 38.67 | 648,143 | +0.30(+0.79%) |
Feb 15, 2006 | 38.38 | 38.52 | 38.22 | 38.37 | 669,386 | -0.06(-0.14%) |
Feb 14, 2006 | 38.03 | 38.45 | 38.02 | 38.42 | 996,059 | +0.40(+1.04%) |
Feb 13, 2006 | 37.99 | 38.13 | 37.96 | 38.03 | 522,416 | +0.05(+0.13%) |
Feb 10, 2006 | 38.25 | 38.25 | 37.94 | 37.98 | 1,180,964 | -0.14(-0.36%) |
Feb 09, 2006 | 38.18 | 38.33 | 38.03 | 38.11 | 669,386 | -0.00(-0.01%) |
Feb 08, 2006 | 38.03 | 38.17 | 37.93 | 38.12 | 802,917 | +0.12(+0.33%) |
Feb 07, 2006 | 38.09 | 38.22 | 37.93 | 37.99 | 622,130 | -0.03(-0.08%) |
Feb 06, 2006 | 38.17 | 38.19 | 37.96 | 38.03 | 572,273 | -0.08(-0.22%) |
Feb 03, 2006 | 37.94 | 38.22 | 37.86 | 38.11 | 599,586 | -0.13(-0.34%) |
Feb 02, 2006 | 38.48 | 38.58 | 38.15 | 38.24 | 926,909 | -0.24(-0.61%) |