Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.05 | 50.59 | 50.03 | 50.33 | 629,583 | +0.35(+0.70%) |
Nov 29, 2006 | 50.09 | 50.25 | 49.80 | 49.98 | 597,647 | +0.11(+0.22%) |
Nov 28, 2006 | 49.75 | 50.44 | 49.56 | 49.87 | 767,853 | +0.82(+1.67%) |
Nov 27, 2006 | 49.07 | 49.07 | 48.59 | 49.05 | 484,411 | +0.08(+0.16%) |
Nov 24, 2006 | 48.82 | 49.50 | 48.77 | 48.97 | 271,158 | -0.01(-0.02%) |
Nov 22, 2006 | 48.30 | 49.33 | 48.29 | 48.98 | 661,050 | +0.73(+1.51%) |
Nov 21, 2006 | 48.21 | 48.38 | 48.11 | 48.26 | 802,245 | +0.23(+0.48%) |
Nov 20, 2006 | 46.74 | 48.09 | 46.74 | 48.03 | 532,139 | +0.99(+2.11%) |
Nov 17, 2006 | 46.93 | 47.12 | 46.84 | 47.03 | 406,152 | +0.02(+0.04%) |
Nov 16, 2006 | 47.44 | 47.45 | 46.81 | 47.02 | 541,029 | -0.30(-0.63%) |
Nov 15, 2006 | 47.44 | 47.45 | 47.15 | 47.32 | 415,277 | -0.13(-0.27%) |
Nov 14, 2006 | 47.17 | 47.57 | 47.03 | 47.44 | 143,065 | +0.28(+0.60%) |
Nov 13, 2006 | 47.50 | 47.77 | 47.02 | 47.16 | 467,566 | -0.46(-0.97%) |
Nov 10, 2006 | 47.52 | 47.62 | 47.10 | 47.62 | 350,236 | +0.27(+0.58%) |
Nov 09, 2006 | 47.86 | 47.86 | 47.00 | 47.35 | 423,231 | -0.51(-1.07%) |
Nov 08, 2006 | 47.97 | 48.15 | 47.66 | 47.86 | 207,287 | -0.25(-0.52%) |
Nov 07, 2006 | 47.97 | 48.27 | 47.97 | 48.11 | 256,769 | +0.09(+0.20%) |
Nov 06, 2006 | 47.44 | 48.15 | 47.44 | 48.02 | 495,290 | +0.57(+1.21%) |
Nov 03, 2006 | 47.15 | 47.70 | 47.09 | 47.44 | 624,319 | +0.44(+0.93%) |
Nov 02, 2006 | 46.12 | 47.22 | 46.12 | 47.01 | 874,772 | +0.61(+1.31%) |
Nov 01, 2006 | 46.66 | 47.01 | 46.16 | 46.40 | 947,884 | -0.10(-0.22%) |
Oct 31, 2006 | 48.68 | 49.02 | 46.25 | 46.50 | 1,789,083 | -1.64(-3.41%) |
Oct 30, 2006 | 47.50 | 48.88 | 47.25 | 48.15 | 790,313 | +0.53(+1.11%) |
Oct 27, 2006 | 48.38 | 48.90 | 47.41 | 47.62 | 381,352 | -0.92(-1.90%) |
Oct 26, 2006 | 47.87 | 48.81 | 47.44 | 48.54 | 575,772 | +0.75(+1.57%) |
Oct 25, 2006 | 48.30 | 48.67 | 47.52 | 47.79 | 388,956 | -0.32(-0.66%) |
Oct 24, 2006 | 48.57 | 49.33 | 47.75 | 48.10 | 690,646 | -0.23(-0.48%) |
Oct 23, 2006 | 47.68 | 48.42 | 47.56 | 48.33 | 311,750 | +0.55(+1.14%) |
Oct 20, 2006 | 47.76 | 48.08 | 47.49 | 47.79 | 400,654 | -0.08(-0.16%) |
Oct 19, 2006 | 47.62 | 47.91 | 47.06 | 47.86 | 391,296 | +0.17(+0.36%) |
Oct 18, 2006 | 48.13 | 48.46 | 47.50 | 47.69 | 365,677 | -0.26(-0.55%) |
Oct 17, 2006 | 47.96 | 48.12 | 47.39 | 47.96 | 389,073 | -0.01(-0.02%) |
Oct 16, 2006 | 47.87 | 48.38 | 47.62 | 47.97 | 361,817 | +0.07(+0.14%) |
Oct 13, 2006 | 47.85 | 48.08 | 47.76 | 47.90 | 235,713 | +0.03(+0.07%) |
Oct 12, 2006 | 48.12 | 48.13 | 47.72 | 47.86 | 297,010 | -0.27(-0.57%) |
Oct 11, 2006 | 46.40 | 48.30 | 46.17 | 48.14 | 450,838 | +0.45(+0.95%) |
Oct 10, 2006 | 47.90 | 48.06 | 47.36 | 47.68 | 404,397 | -0.21(-0.43%) |
Oct 09, 2006 | 47.71 | 48.09 | 47.65 | 47.89 | 349,300 | +0.24(+0.50%) |
Oct 06, 2006 | 48.21 | 48.21 | 47.52 | 47.65 | 253,962 | -0.56(-1.17%) |
Oct 05, 2006 | 48.03 | 48.59 | 47.80 | 48.21 | 311,867 | +0.18(+0.37%) |
Oct 04, 2006 | 48.18 | 48.44 | 47.86 | 48.03 | 396,209 | +0.02(+0.04%) |
Oct 03, 2006 | 47.12 | 48.41 | 47.12 | 48.02 | 848,802 | +1.00(+2.13%) |
Oct 02, 2006 | 47.44 | 47.81 | 46.77 | 47.02 | 681,990 | -0.51(-1.08%) |
Sep 29, 2006 | 47.83 | 47.92 | 47.49 | 47.53 | 431,303 | -0.47(-0.98%) |
Sep 28, 2006 | 46.76 | 48.13 | 46.76 | 48.00 | 639,643 | +1.40(+3.01%) |
Sep 27, 2006 | 47.29 | 47.53 | 46.42 | 46.60 | 490,494 | -0.66(-1.39%) |
Sep 26, 2006 | 47.10 | 47.35 | 46.81 | 47.26 | 257,705 | +0.11(+0.24%) |
Sep 25, 2006 | 46.92 | 47.17 | 46.16 | 47.15 | 322,512 | +0.22(+0.47%) |
Sep 22, 2006 | 47.04 | 47.19 | 46.36 | 46.92 | 481,136 | -0.30(-0.63%) |
Sep 21, 2006 | 46.78 | 47.35 | 46.67 | 47.22 | 418,435 | +0.56(+1.19%) |
Sep 20, 2006 | 45.39 | 46.90 | 45.38 | 46.67 | 364,858 | +1.19(+2.61%) |
Sep 19, 2006 | 46.38 | 46.45 | 45.16 | 45.48 | 491,313 | -0.68(-1.48%) |
Sep 18, 2006 | 46.31 | 46.69 | 45.86 | 46.16 | 404,982 | -0.52(-1.12%) |
Sep 15, 2006 | 46.55 | 47.38 | 46.39 | 46.68 | 724,921 | +0.16(+0.35%) |
Sep 14, 2006 | 46.67 | 46.71 | 45.93 | 46.52 | 467,332 | -0.15(-0.31%) |
Sep 13, 2006 | 46.44 | 47.14 | 46.44 | 46.67 | 311,867 | -0.05(-0.11%) |
Sep 12, 2006 | 46.14 | 47.15 | 46.09 | 46.72 | 787,037 | +0.77(+1.67%) |
Sep 11, 2006 | 45.68 | 47.23 | 45.12 | 45.95 | 1,287,826 | +1.03(+2.30%) |
Sep 08, 2006 | 43.79 | 45.10 | 43.73 | 44.91 | 997,249 | +0.94(+2.14%) |
Sep 07, 2006 | 43.26 | 44.18 | 43.04 | 43.97 | 373,281 | +0.73(+1.68%) |
Sep 06, 2006 | 43.93 | 43.97 | 43.14 | 43.25 | 216,061 | -0.68(-1.54%) |
Sep 05, 2006 | 43.83 | 44.35 | 43.83 | 43.92 | 487,921 | +0.10(+0.23%) |
Sep 01, 2006 | 43.97 | 44.03 | 43.44 | 43.82 | 336,783 | -0.21(-0.47%) |
Aug 31, 2006 | 43.44 | 44.28 | 43.44 | 44.02 | 623,617 | +0.62(+1.44%) |
Aug 30, 2006 | 43.02 | 43.77 | 42.87 | 43.40 | 514,826 | +0.70(+1.64%) |
Aug 29, 2006 | 41.80 | 42.83 | 41.54 | 42.70 | 448,031 | +1.09(+2.61%) |
Aug 28, 2006 | 41.39 | 41.89 | 41.36 | 41.61 | 400,186 | +0.38(+0.91%) |
Aug 25, 2006 | 41.63 | 41.63 | 40.44 | 41.24 | 548,165 | -0.53(-1.27%) |
Aug 24, 2006 | 41.79 | 41.87 | 41.60 | 41.77 | 248,347 | -0.02(-0.04%) |
Aug 23, 2006 | 42.06 | 42.20 | 41.64 | 41.79 | 242,498 | -0.32(-0.75%) |
Aug 22, 2006 | 42.61 | 42.62 | 41.89 | 42.10 | 403,345 | -0.64(-1.50%) |
Aug 21, 2006 | 42.80 | 43.24 | 42.63 | 42.74 | 364,858 | -0.06(-0.14%) |
Aug 18, 2006 | 42.65 | 42.93 | 42.36 | 42.80 | 664,677 | +0.15(+0.36%) |
Aug 17, 2006 | 41.46 | 42.69 | 41.43 | 42.65 | 648,300 | +1.05(+2.53%) |
Aug 16, 2006 | 41.14 | 41.80 | 41.14 | 41.60 | 278,060 | +0.53(+1.29%) |
Aug 15, 2006 | 41.08 | 41.12 | 40.87 | 41.07 | 269,286 | +0.20(+0.48%) |
Aug 14, 2006 | 40.99 | 41.14 | 40.67 | 40.87 | 349,651 | +0.07(+0.17%) |
Aug 11, 2006 | 40.99 | 41.15 | 40.76 | 40.80 | 245,539 | -0.31(-0.75%) |
Aug 10, 2006 | 39.92 | 41.18 | 39.87 | 41.11 | 770,426 | +1.03(+2.56%) |
Aug 09, 2006 | 40.67 | 40.73 | 40.03 | 40.08 | 538,690 | -0.45(-1.12%) |
Aug 08, 2006 | 40.95 | 40.96 | 40.38 | 40.54 | 299,935 | -0.13(-0.32%) |
Aug 07, 2006 | 40.89 | 41.02 | 40.49 | 40.67 | 267,765 | -0.32(-0.77%) |
Aug 04, 2006 | 41.12 | 41.52 | 40.71 | 40.98 | 321,927 | -0.06(-0.15%) |
Aug 03, 2006 | 40.22 | 41.15 | 39.80 | 41.04 | 1,107,678 | +0.61(+1.50%) |
Aug 02, 2006 | 41.89 | 41.90 | 39.96 | 40.43 | 1,528,453 | -1.51(-3.61%) |
Aug 01, 2006 | 44.29 | 44.29 | 41.84 | 41.95 | 1,624,376 | -2.34(-5.29%) |
Jul 31, 2006 | 43.71 | 44.70 | 43.55 | 44.29 | 886,938 | +0.62(+1.43%) |
Jul 28, 2006 | 43.77 | 44.01 | 43.58 | 43.67 | 424,869 | +0.00(+0.00%) |
Jul 27, 2006 | 44.41 | 44.74 | 43.26 | 43.67 | 840,380 | -0.74(-1.67%) |
Jul 26, 2006 | 42.74 | 44.62 | 42.51 | 44.41 | 1,201,261 | +1.77(+4.15%) |
Jul 25, 2006 | 42.61 | 42.82 | 42.17 | 42.64 | 371,760 | -0.02(-0.04%) |
Jul 24, 2006 | 42.83 | 43.14 | 42.42 | 42.66 | 408,024 | +0.03(+0.08%) |
Jul 21, 2006 | 42.70 | 42.89 | 42.40 | 42.62 | 806,924 | -0.08(-0.18%) |
Jul 20, 2006 | 41.20 | 42.91 | 41.17 | 42.70 | 688,774 | +1.66(+4.04%) |
Jul 19, 2006 | 40.73 | 41.18 | 40.73 | 41.04 | 560,097 | +0.30(+0.73%) |
Jul 18, 2006 | 41.40 | 41.50 | 40.70 | 40.74 | 291,044 | -0.54(-1.30%) |
Jul 17, 2006 | 41.95 | 41.99 | 41.28 | 41.28 | 258,758 | -0.62(-1.47%) |
Jul 14, 2006 | 42.20 | 42.20 | 41.55 | 41.90 | 896,647 | -0.25(-0.59%) |
Jul 13, 2006 | 42.49 | 42.49 | 41.87 | 42.14 | 510,030 | -0.24(-0.56%) |
Jul 12, 2006 | 42.09 | 42.70 | 41.96 | 42.38 | 648,300 | +0.23(+0.55%) |
Jul 11, 2006 | 42.79 | 42.94 | 41.90 | 42.15 | 466,864 | -0.59(-1.38%) |
Jul 10, 2006 | 42.60 | 43.21 | 42.44 | 42.74 | 959,816 | +0.15(+0.36%) |
Jul 07, 2006 | 42.28 | 43.27 | 42.23 | 42.59 | 1,121,481 | +0.32(+0.75%) |
Jul 06, 2006 | 41.66 | 42.41 | 41.65 | 42.27 | 469,438 | +0.59(+1.42%) |
Jul 05, 2006 | 41.66 | 41.89 | 41.36 | 41.68 | 424,986 | -0.02(-0.04%) |
Jul 03, 2006 | 41.55 | 41.70 | 41.13 | 41.70 | 118,851 | +0.27(+0.66%) |
Jun 30, 2006 | 41.06 | 41.76 | 40.86 | 41.43 | 260,279 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.29 | 40.60 | 41.04 | 465,344 | +0.38(+0.95%) |
Jun 28, 2006 | 40.52 | 40.76 | 40.45 | 40.66 | 671,579 | +0.14(+0.34%) |
Jun 27, 2006 | 40.73 | 40.85 | 40.43 | 40.52 | 453,997 | -0.09(-0.21%) |
Jun 26, 2006 | 40.69 | 40.86 | 40.31 | 40.61 | 507,573 | +0.00(+0.00%) |
Jun 23, 2006 | 40.94 | 40.94 | 40.60 | 40.61 | 174,416 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.86 | 40.55 | 40.86 | 446,861 | +0.11(+0.27%) |
Jun 21, 2006 | 40.90 | 40.93 | 40.62 | 40.75 | 573,550 | -0.11(-0.27%) |
Jun 20, 2006 | 41.00 | 41.12 | 40.82 | 40.86 | 666,314 | -0.18(-0.44%) |
Jun 19, 2006 | 40.78 | 41.22 | 40.74 | 41.04 | 475,755 | +0.21(+0.52%) |
Jun 16, 2006 | 40.86 | 41.07 | 40.55 | 40.83 | 816,750 | -0.38(-0.91%) |
Jun 15, 2006 | 41.02 | 41.33 | 40.91 | 41.20 | 633,677 | +0.30(+0.73%) |
Jun 14, 2006 | 41.10 | 41.10 | 40.73 | 40.90 | 1,454,522 | +0.02(+0.04%) |
Jun 13, 2006 | 40.84 | 41.09 | 40.62 | 40.89 | 808,912 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.88 | 40.74 | 41.03 | 1,139,379 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.95 | 41.60 | 1,424,809 | +0.49(+1.19%) |
Jun 08, 2006 | 40.12 | 41.20 | 39.97 | 41.11 | 945,778 | +0.85(+2.12%) |
Jun 07, 2006 | 39.62 | 40.60 | 39.47 | 40.25 | 1,205,941 | +0.74(+1.86%) |
Jun 06, 2006 | 39.11 | 39.63 | 39.11 | 39.52 | 695,676 | +0.50(+1.27%) |
Jun 05, 2006 | 39.45 | 39.49 | 38.72 | 39.02 | 489,441 | -0.44(-1.10%) |
Jun 02, 2006 | 39.41 | 40.08 | 39.12 | 39.46 | 477,861 | +0.09(+0.24%) |
Jun 01, 2006 | 38.50 | 39.37 | 38.40 | 39.37 | 565,244 | +0.85(+2.22%) |
May 31, 2006 | 37.61 | 38.51 | 37.61 | 38.51 | 483,008 | +0.91(+2.43%) |
May 30, 2006 | 38.21 | 38.37 | 37.60 | 37.60 | 351,991 | -0.77(-2.01%) |
May 26, 2006 | 38.67 | 38.72 | 38.25 | 38.37 | 290,342 | -0.21(-0.53%) |
May 25, 2006 | 38.64 | 38.77 | 38.50 | 38.57 | 374,334 | +0.05(+0.13%) |
May 24, 2006 | 38.75 | 38.82 | 38.49 | 38.52 | 522,313 | -0.17(-0.44%) |
May 23, 2006 | 38.61 | 39.07 | 38.51 | 38.69 | 855,353 | +0.04(+0.11%) |
May 22, 2006 | 38.27 | 38.85 | 38.19 | 38.65 | 751,592 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.16 | 38.37 | 38.49 | 610,398 | -0.15(-0.38%) |
May 18, 2006 | 38.98 | 39.45 | 38.63 | 38.63 | 724,687 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.34 | 38.68 | 38.79 | 937,005 | -0.45(-1.15%) |
May 16, 2006 | 39.11 | 39.86 | 39.11 | 39.25 | 817,920 | -0.26(-0.65%) |
May 15, 2006 | 38.91 | 39.56 | 38.91 | 39.50 | 267,765 | +0.59(+1.52%) |
May 12, 2006 | 38.72 | 39.54 | 38.65 | 38.91 | 780,603 | -0.60(-1.51%) |
May 11, 2006 | 39.71 | 40.24 | 39.24 | 39.51 | 388,371 | -0.09(-0.24%) |
May 10, 2006 | 39.83 | 40.02 | 39.55 | 39.61 | 363,572 | -0.21(-0.54%) |
May 09, 2006 | 39.96 | 40.17 | 39.67 | 39.82 | 297,595 | +0.01(+0.02%) |
May 08, 2006 | 39.58 | 39.91 | 39.50 | 39.81 | 635,666 | -0.19(-0.47%) |
May 05, 2006 | 40.08 | 40.52 | 39.81 | 40.00 | 797,331 | +0.12(+0.30%) |
May 04, 2006 | 39.32 | 40.18 | 38.68 | 39.88 | 1,670,817 | +1.33(+3.46%) |
May 03, 2006 | 39.32 | 41.16 | 38.28 | 38.55 | 3,823,356 | +2.24(+6.17%) |
May 02, 2006 | 36.52 | 36.52 | 36.02 | 36.31 | 849,036 | +0.03(+0.07%) |
May 01, 2006 | 36.42 | 36.76 | 35.98 | 36.28 | 1,069,075 | +0.33(+0.93%) |
Apr 28, 2006 | 35.77 | 36.07 | 35.64 | 35.95 | 1,130,489 | +0.09(+0.26%) |
Apr 27, 2006 | 35.26 | 35.85 | 35.08 | 35.85 | 485,230 | +0.56(+1.60%) |
Apr 26, 2006 | 35.54 | 36.08 | 34.67 | 35.29 | 871,613 | -0.04(-0.12%) |
Apr 25, 2006 | 35.43 | 35.74 | 35.15 | 35.33 | 538,924 | +0.01(+0.02%) |
Apr 24, 2006 | 35.39 | 35.50 | 35.11 | 35.32 | 428,963 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.15 | 35.48 | 444,170 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.23 | 35.40 | 35.57 | 499,151 | -0.53(-1.47%) |
Apr 19, 2006 | 36.01 | 36.21 | 35.96 | 36.10 | 836,870 | +0.21(+0.57%) |
Apr 18, 2006 | 35.90 | 36.16 | 35.77 | 35.90 | 597,414 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,231 | +0.16(+0.45%) |
Apr 13, 2006 | 35.62 | 35.93 | 35.16 | 35.73 | 330,232 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.62 | 647,832 | +0.15(+0.43%) |
Apr 11, 2006 | 35.90 | 35.98 | 35.33 | 35.47 | 346,961 | -0.34(-0.95%) |
Apr 10, 2006 | 36.40 | 36.66 | 35.58 | 35.81 | 374,334 | -0.47(-1.30%) |
Apr 07, 2006 | 36.73 | 36.93 | 36.01 | 36.28 | 267,882 | -0.52(-1.42%) |
Apr 06, 2006 | 36.80 | 37.08 | 36.66 | 36.80 | 241,094 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.23 | 36.79 | 36.85 | 1,035,151 | +0.04(+0.12%) |
Apr 04, 2006 | 36.92 | 37.31 | 36.76 | 36.81 | 865,647 | -0.50(-1.35%) |
Apr 03, 2006 | 37.36 | 37.39 | 37.08 | 37.31 | 788,441 | +0.03(+0.07%) |
Mar 31, 2006 | 36.92 | 37.31 | 36.76 | 37.29 | 377,609 | +0.37(+1.00%) |
Mar 30, 2006 | 36.80 | 36.99 | 36.69 | 36.92 | 327,308 | +0.03(+0.09%) |
Mar 29, 2006 | 36.24 | 37.10 | 36.24 | 36.89 | 542,901 | +0.65(+1.79%) |
Mar 28, 2006 | 35.95 | 36.31 | 35.66 | 36.24 | 483,943 | +0.28(+0.78%) |
Mar 27, 2006 | 35.73 | 36.19 | 35.48 | 35.95 | 225,653 | +0.21(+0.57%) |
Mar 24, 2006 | 35.70 | 35.81 | 35.13 | 35.75 | 298,063 | +0.06(+0.17%) |
Mar 23, 2006 | 35.81 | 35.82 | 35.23 | 35.69 | 517,868 | -0.07(-0.19%) |
Mar 22, 2006 | 35.73 | 35.78 | 35.21 | 35.76 | 266,479 | -0.02(-0.05%) |
Mar 21, 2006 | 36.43 | 36.43 | 35.66 | 35.78 | 384,277 | -0.66(-1.81%) |
Mar 20, 2006 | 36.33 | 36.66 | 36.29 | 36.43 | 186,465 | +0.02(+0.05%) |
Mar 17, 2006 | 36.59 | 36.70 | 36.26 | 36.42 | 315,727 | -0.13(-0.35%) |
Mar 16, 2006 | 36.36 | 36.77 | 36.28 | 36.54 | 295,139 | +0.19(+0.52%) |
Mar 15, 2006 | 36.37 | 36.54 | 36.17 | 36.36 | 317,248 | -0.22(-0.61%) |
Mar 14, 2006 | 36.29 | 36.72 | 36.21 | 36.58 | 251,271 | +0.15(+0.42%) |
Mar 13, 2006 | 36.48 | 36.90 | 36.18 | 36.43 | 372,813 | -0.27(-0.75%) |
Mar 10, 2006 | 36.54 | 36.72 | 36.18 | 36.70 | 308,123 | +0.16(+0.44%) |
Mar 09, 2006 | 36.82 | 36.90 | 36.33 | 36.54 | 380,651 | -0.34(-0.93%) |
Mar 08, 2006 | 37.32 | 37.32 | 36.59 | 36.88 | 393,518 | -0.44(-1.19%) |
Mar 07, 2006 | 36.76 | 37.32 | 36.61 | 37.32 | 269,988 | +0.39(+1.06%) |
Mar 06, 2006 | 37.16 | 37.37 | 36.76 | 36.93 | 241,913 | -0.33(-0.89%) |
Mar 03, 2006 | 37.75 | 37.80 | 37.20 | 37.26 | 404,280 | -0.49(-1.29%) |
Mar 02, 2006 | 38.34 | 38.34 | 37.41 | 37.75 | 364,040 | -0.46(-1.21%) |
Mar 01, 2006 | 37.94 | 38.32 | 37.85 | 38.21 | 468,385 | +0.13(+0.34%) |
Feb 28, 2006 | 37.61 | 38.21 | 37.50 | 38.08 | 748,551 | +0.47(+1.25%) |
Feb 27, 2006 | 37.19 | 37.61 | 37.02 | 37.61 | 548,867 | +0.58(+1.57%) |
Feb 24, 2006 | 37.14 | 37.31 | 36.97 | 37.03 | 172,193 | -0.15(-0.41%) |
Feb 23, 2006 | 37.44 | 37.52 | 36.90 | 37.19 | 398,431 | -0.43(-1.14%) |
Feb 22, 2006 | 37.42 | 37.86 | 37.42 | 37.61 | 415,627 | +0.12(+0.32%) |
Feb 21, 2006 | 37.78 | 37.79 | 37.31 | 37.49 | 327,776 | -0.33(-0.88%) |
Feb 17, 2006 | 38.01 | 38.24 | 37.16 | 37.83 | 825,056 | -0.17(-0.45%) |
Feb 16, 2006 | 38.35 | 38.47 | 37.84 | 38.00 | 250,569 | -0.38(-1.00%) |
Feb 15, 2006 | 38.21 | 38.58 | 38.21 | 38.38 | 371,760 | -0.08(-0.20%) |
Feb 14, 2006 | 37.95 | 39.15 | 37.95 | 38.46 | 400,654 | +0.51(+1.35%) |
Feb 13, 2006 | 37.98 | 38.18 | 37.66 | 37.95 | 407,790 | -0.02(-0.05%) |
Feb 10, 2006 | 37.78 | 37.98 | 37.61 | 37.96 | 833,478 | +0.15(+0.38%) |
Feb 09, 2006 | 38.13 | 38.28 | 37.70 | 37.82 | 1,107,678 | -0.32(-0.83%) |
Feb 08, 2006 | 38.47 | 38.98 | 38.02 | 38.13 | 1,594,897 | -0.85(-2.19%) |
Feb 07, 2006 | 38.84 | 39.37 | 38.68 | 38.99 | 479,966 | +0.27(+0.68%) |
Feb 06, 2006 | 38.47 | 38.95 | 38.23 | 38.72 | 464,876 | +0.31(+0.80%) |
Feb 03, 2006 | 38.49 | 38.64 | 38.25 | 38.42 | 687,137 | -0.21(-0.55%) |
Feb 02, 2006 | 39.28 | 39.53 | 38.36 | 38.63 | 656,020 | -0.52(-1.33%) |
Feb 01, 2006 | 38.84 | 39.37 | 38.84 | 39.15 | 379,247 | +0.42(+1.08%) |
Jan 31, 2006 | 39.32 | 39.33 | 38.30 | 38.73 | 588,406 | -0.85(-2.14%) |
Jan 30, 2006 | 39.24 | 39.75 | 39.01 | 39.58 | 689,242 | +0.43(+1.09%) |
Jan 27, 2006 | 40.00 | 40.16 | 39.13 | 39.15 | 634,496 | -0.84(-2.09%) |
Jan 26, 2006 | 40.01 | 40.52 | 39.99 | 39.99 | 361,817 | +0.15(+0.39%) |
Jan 25, 2006 | 39.31 | 39.85 | 39.31 | 39.84 | 514,475 | +0.50(+1.28%) |
Jan 24, 2006 | 40.05 | 40.09 | 39.29 | 39.33 | 353,745 | -0.65(-1.63%) |
Jan 23, 2006 | 39.75 | 40.32 | 39.75 | 39.98 | 269,403 | +0.35(+0.88%) |
Jan 20, 2006 | 40.16 | 40.17 | 39.63 | 39.63 | 195,355 | -0.54(-1.34%) |
Jan 19, 2006 | 40.11 | 40.70 | 39.98 | 40.17 | 289,875 | +0.09(+0.23%) |
Jan 18, 2006 | 40.05 | 40.25 | 39.55 | 40.08 | 339,708 | -0.10(-0.26%) |
Jan 17, 2006 | 40.78 | 40.79 | 39.96 | 40.18 | 484,294 | -0.60(-1.47%) |
Jan 13, 2006 | 41.16 | 41.31 | 40.62 | 40.78 | 728,431 | -0.67(-1.61%) |
Jan 12, 2006 | 40.78 | 41.49 | 40.60 | 41.44 | 608,410 | +0.58(+1.42%) |
Jan 11, 2006 | 40.47 | 41.80 | 40.47 | 40.86 | 866,232 | +0.40(+0.99%) |
Jan 10, 2006 | 39.78 | 40.61 | 39.74 | 40.46 | 560,565 | +0.68(+1.72%) |
Jan 09, 2006 | 39.26 | 39.81 | 38.98 | 39.78 | 521,728 | +0.51(+1.31%) |
Jan 06, 2006 | 39.82 | 40.37 | 39.14 | 39.26 | 772,766 | -0.34(-0.86%) |
Jan 05, 2006 | 40.14 | 40.14 | 39.40 | 39.61 | 778,966 | -0.31(-0.77%) |
Jan 04, 2006 | 39.02 | 40.09 | 39.02 | 39.91 | 980,872 | +1.23(+3.18%) |
Jan 03, 2006 | 38.04 | 38.80 | 37.60 | 38.68 | 689,242 | +0.97(+2.58%) |
Dec 30, 2005 | 37.74 | 37.84 | 37.04 | 37.71 | 360,413 | -0.41(-1.08%) |
Dec 29, 2005 | 38.01 | 38.20 | 37.87 | 38.12 | 305,667 | +0.06(+0.16%) |
Dec 28, 2005 | 37.96 | 38.11 | 37.58 | 38.06 | 358,074 | +0.44(+1.18%) |
Dec 27, 2005 | 37.96 | 38.25 | 37.34 | 37.61 | 617,417 | -0.24(-0.63%) |
Dec 23, 2005 | 37.12 | 37.85 | 37.08 | 37.85 | 221,793 | +0.74(+1.98%) |
Dec 22, 2005 | 36.99 | 37.19 | 36.83 | 37.12 | 217,464 | +0.03(+0.09%) |
Dec 21, 2005 | 37.00 | 37.19 | 36.84 | 37.08 | 331,168 | +0.12(+0.32%) |
Dec 20, 2005 | 36.53 | 37.11 | 36.29 | 36.96 | 509,328 | +0.29(+0.79%) |
Dec 19, 2005 | 37.02 | 37.02 | 36.39 | 36.67 | 720,710 | -0.21(-0.56%) |
Dec 16, 2005 | 36.37 | 36.88 | 36.22 | 36.88 | 1,267,004 | +0.46(+1.27%) |
Dec 15, 2005 | 36.59 | 37.02 | 36.35 | 36.42 | 479,264 | -0.53(-1.43%) |
Dec 14, 2005 | 36.29 | 36.96 | 36.23 | 36.95 | 308,240 | +0.59(+1.62%) |
Dec 13, 2005 | 36.41 | 36.54 | 36.04 | 36.36 | 428,846 | -0.11(-0.30%) |
Dec 12, 2005 | 36.97 | 37.09 | 36.35 | 36.47 | 516,113 | -0.46(-1.25%) |
Dec 09, 2005 | 36.50 | 36.97 | 36.46 | 36.93 | 523,366 | +0.43(+1.17%) |
Dec 08, 2005 | 36.75 | 37.17 | 36.46 | 36.50 | 917,352 | -0.26(-0.70%) |
Dec 07, 2005 | 37.57 | 37.66 | 36.59 | 36.76 | 489,325 | -0.81(-2.16%) |
Dec 06, 2005 | 37.19 | 37.64 | 36.91 | 37.57 | 829,033 | +0.12(+0.32%) |
Dec 05, 2005 | 38.04 | 38.21 | 37.19 | 37.45 | 1,746,503 | -1.24(-3.20%) |
Dec 02, 2005 | 38.84 | 38.99 | 38.17 | 38.69 | 292,916 | -0.23(-0.59%) |