Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 44.93 | 45.07 | 44.72 | 44.76 | 859,566 | -0.27(-0.59%) |
Dec 28, 2006 | 45.22 | 45.74 | 44.85 | 45.03 | 691,767 | -0.17(-0.38%) |
Dec 27, 2006 | 45.08 | 45.30 | 44.94 | 45.20 | 817,481 | +0.24(+0.54%) |
Dec 26, 2006 | 44.41 | 45.01 | 44.26 | 44.95 | 754,962 | +0.48(+1.08%) |
Dec 22, 2006 | 44.78 | 44.97 | 44.45 | 44.47 | 770,389 | -0.35(-0.78%) |
Dec 21, 2006 | 45.00 | 45.11 | 44.72 | 44.82 | 790,281 | +0.01(+0.03%) |
Dec 20, 2006 | 44.97 | 45.17 | 44.63 | 44.80 | 1,004,361 | +0.09(+0.20%) |
Dec 19, 2006 | 44.49 | 44.87 | 44.14 | 44.72 | 1,535,365 | +0.01(+0.03%) |
Dec 18, 2006 | 45.09 | 45.09 | 44.64 | 44.70 | 848,199 | -0.17(-0.38%) |
Dec 15, 2006 | 45.01 | 45.25 | 44.60 | 44.87 | 1,834,022 | -0.09(-0.20%) |
Dec 14, 2006 | 45.11 | 45.17 | 44.66 | 44.96 | 1,808,852 | -0.14(-0.31%) |
Dec 13, 2006 | 44.75 | 45.45 | 44.55 | 45.10 | 2,444,460 | +0.29(+0.64%) |
Dec 12, 2006 | 43.39 | 45.00 | 43.37 | 44.81 | 3,444,491 | +1.43(+3.29%) |
Dec 11, 2006 | 42.95 | 43.45 | 42.91 | 43.39 | 1,113,431 | +0.44(+1.03%) |
Dec 08, 2006 | 42.68 | 43.02 | 42.57 | 42.94 | 1,191,647 | +0.34(+0.80%) |
Dec 07, 2006 | 43.07 | 43.26 | 42.52 | 42.60 | 1,322,774 | -0.22(-0.52%) |
Dec 06, 2006 | 42.88 | 43.05 | 42.64 | 42.82 | 890,149 | +0.01(+0.02%) |
Dec 05, 2006 | 42.42 | 42.96 | 42.24 | 42.82 | 1,406,674 | +0.54(+1.28%) |
Dec 04, 2006 | 41.72 | 42.58 | 41.72 | 42.28 | 2,206,158 | +0.61(+1.47%) |
Dec 01, 2006 | 41.54 | 41.92 | 41.32 | 41.66 | 1,957,571 | -0.34(-0.81%) |
Nov 30, 2006 | 42.33 | 42.45 | 41.68 | 42.00 | 1,956,218 | -0.44(-1.03%) |
Nov 29, 2006 | 42.22 | 42.44 | 42.14 | 42.44 | 1,433,874 | +0.27(+0.63%) |
Nov 28, 2006 | 41.93 | 42.23 | 41.91 | 42.17 | 1,435,904 | +0.10(+0.23%) |
Nov 27, 2006 | 42.59 | 42.78 | 41.97 | 42.08 | 1,390,029 | -0.50(-1.18%) |
Nov 24, 2006 | 42.49 | 43.00 | 42.49 | 42.58 | 433,707 | -0.24(-0.55%) |
Nov 22, 2006 | 42.96 | 43.13 | 42.71 | 42.82 | 967,147 | -0.15(-0.34%) |
Nov 21, 2006 | 43.34 | 43.58 | 42.84 | 42.96 | 1,767,578 | -0.11(-0.26%) |
Nov 20, 2006 | 42.79 | 43.17 | 42.79 | 43.08 | 1,177,032 | +0.36(+0.85%) |
Nov 17, 2006 | 42.50 | 42.98 | 42.50 | 42.71 | 1,306,942 | +0.05(+0.12%) |
Nov 16, 2006 | 42.25 | 42.78 | 42.22 | 42.66 | 921,409 | +0.42(+1.00%) |
Nov 15, 2006 | 42.32 | 42.48 | 42.03 | 42.24 | 1,193,406 | -0.08(-0.19%) |
Nov 14, 2006 | 42.56 | 42.61 | 41.81 | 42.32 | 1,623,460 | -0.33(-0.78%) |
Nov 13, 2006 | 42.46 | 42.73 | 42.29 | 42.65 | 981,898 | +0.07(+0.17%) |
Nov 10, 2006 | 41.92 | 42.65 | 41.86 | 42.58 | 1,284,884 | +0.84(+2.02%) |
Nov 09, 2006 | 42.25 | 42.30 | 41.64 | 41.74 | 1,333,735 | -0.64(-1.52%) |
Nov 08, 2006 | 42.39 | 42.58 | 42.18 | 42.38 | 678,099 | -0.05(-0.12%) |
Nov 07, 2006 | 41.75 | 42.65 | 41.75 | 42.43 | 1,132,511 | +0.53(+1.27%) |
Nov 06, 2006 | 41.65 | 42.02 | 41.62 | 41.90 | 2,061,769 | +0.09(+0.21%) |
Nov 03, 2006 | 42.05 | 42.28 | 41.69 | 41.81 | 1,320,609 | -0.07(-0.18%) |
Nov 02, 2006 | 42.08 | 42.08 | 41.65 | 41.89 | 1,627,249 | -0.39(-0.93%) |
Nov 01, 2006 | 42.56 | 42.59 | 42.03 | 42.28 | 1,747,415 | -0.03(-0.07%) |
Oct 31, 2006 | 42.85 | 42.91 | 42.14 | 42.31 | 1,358,229 | -0.31(-0.73%) |
Oct 30, 2006 | 42.42 | 42.90 | 42.24 | 42.62 | 2,089,239 | -0.07(-0.17%) |
Oct 27, 2006 | 43.56 | 43.60 | 42.66 | 42.69 | 2,235,252 | -0.86(-1.99%) |
Oct 26, 2006 | 43.60 | 43.64 | 43.19 | 43.56 | 1,491,927 | +0.44(+1.03%) |
Oct 25, 2006 | 43.23 | 43.78 | 42.34 | 43.11 | 3,778,602 | +0.48(+1.13%) |
Oct 24, 2006 | 42.27 | 42.71 | 42.08 | 42.63 | 2,025,908 | +0.40(+0.95%) |
Oct 23, 2006 | 41.60 | 42.45 | 41.53 | 42.23 | 1,610,875 | +0.37(+0.88%) |
Oct 20, 2006 | 42.34 | 42.34 | 41.77 | 41.86 | 1,967,043 | -0.24(-0.58%) |
Oct 19, 2006 | 42.57 | 42.57 | 42.06 | 42.11 | 1,245,641 | -0.64(-1.50%) |
Oct 18, 2006 | 43.01 | 43.19 | 42.73 | 42.75 | 1,009,639 | +0.03(+0.07%) |
Oct 17, 2006 | 42.38 | 42.86 | 42.34 | 42.72 | 1,443,211 | +0.07(+0.16%) |
Oct 16, 2006 | 43.10 | 43.17 | 42.65 | 42.65 | 1,544,297 | -0.43(-0.99%) |
Oct 13, 2006 | 42.62 | 43.52 | 42.49 | 43.08 | 3,250,981 | +0.54(+1.27%) |
Oct 12, 2006 | 42.45 | 42.55 | 42.24 | 42.54 | 1,608,981 | +0.25(+0.59%) |
Oct 11, 2006 | 42.16 | 42.47 | 41.99 | 42.29 | 1,895,864 | +0.13(+0.32%) |
Oct 10, 2006 | 41.75 | 42.17 | 41.72 | 42.16 | 1,593,283 | +0.49(+1.17%) |
Oct 09, 2006 | 41.60 | 41.68 | 41.34 | 41.67 | 683,241 | +0.08(+0.20%) |
Oct 06, 2006 | 41.81 | 41.84 | 41.41 | 41.59 | 1,133,594 | -0.35(-0.85%) |
Oct 05, 2006 | 41.49 | 41.99 | 41.44 | 41.94 | 2,272,601 | +0.49(+1.18%) |
Oct 04, 2006 | 40.90 | 41.49 | 40.81 | 41.46 | 2,489,252 | +0.49(+1.19%) |
Oct 03, 2006 | 40.02 | 41.29 | 40.02 | 40.97 | 1,989,777 | +1.00(+2.50%) |
Oct 02, 2006 | 40.45 | 40.45 | 39.82 | 39.97 | 2,086,127 | -0.47(-1.17%) |
Sep 29, 2006 | 40.92 | 40.92 | 40.42 | 40.44 | 978,650 | -0.33(-0.80%) |
Sep 28, 2006 | 40.50 | 40.95 | 40.44 | 40.77 | 1,970,832 | +0.29(+0.71%) |
Sep 27, 2006 | 41.02 | 41.10 | 40.44 | 40.48 | 1,510,601 | -0.87(-2.11%) |
Sep 26, 2006 | 40.65 | 41.46 | 40.61 | 41.35 | 2,146,751 | +0.66(+1.62%) |
Sep 25, 2006 | 40.42 | 40.86 | 40.32 | 40.70 | 1,925,093 | +0.48(+1.19%) |
Sep 22, 2006 | 40.55 | 40.57 | 40.15 | 40.22 | 1,546,056 | -0.21(-0.53%) |
Sep 21, 2006 | 40.75 | 40.75 | 40.32 | 40.43 | 1,402,208 | -0.20(-0.49%) |
Sep 20, 2006 | 40.79 | 40.83 | 40.44 | 40.63 | 3,408,766 | +0.11(+0.27%) |
Sep 19, 2006 | 40.64 | 40.79 | 40.42 | 40.52 | 922,897 | -0.09(-0.22%) |
Sep 18, 2006 | 40.73 | 41.05 | 40.54 | 40.61 | 1,036,703 | -0.33(-0.79%) |
Sep 15, 2006 | 41.06 | 41.07 | 40.53 | 40.93 | 1,462,021 | +0.04(+0.09%) |
Sep 14, 2006 | 41.11 | 41.20 | 40.73 | 40.90 | 1,014,240 | -0.47(-1.14%) |
Sep 13, 2006 | 41.38 | 41.40 | 41.01 | 41.37 | 1,307,483 | +0.04(+0.09%) |
Sep 12, 2006 | 40.84 | 41.35 | 40.46 | 41.33 | 1,797,891 | +0.50(+1.21%) |
Sep 11, 2006 | 40.64 | 41.68 | 40.61 | 40.84 | 2,534,585 | +0.24(+0.60%) |
Sep 08, 2006 | 40.03 | 40.82 | 39.79 | 40.59 | 1,345,508 | +0.60(+1.50%) |
Sep 07, 2006 | 39.56 | 40.12 | 39.12 | 39.99 | 2,016,301 | +0.44(+1.10%) |
Sep 06, 2006 | 39.49 | 39.79 | 39.46 | 39.56 | 1,253,760 | -0.25(-0.63%) |
Sep 05, 2006 | 39.98 | 40.17 | 39.67 | 39.81 | 1,705,195 | -0.11(-0.28%) |
Sep 01, 2006 | 40.07 | 40.07 | 39.64 | 39.92 | 1,129,805 | +0.12(+0.30%) |
Aug 31, 2006 | 39.11 | 39.83 | 39.05 | 39.80 | 1,940,520 | +0.90(+2.32%) |
Aug 30, 2006 | 38.92 | 39.17 | 38.83 | 38.90 | 738,182 | -0.02(-0.06%) |
Aug 29, 2006 | 38.72 | 38.92 | 38.43 | 38.92 | 1,212,351 | +0.11(+0.29%) |
Aug 28, 2006 | 38.45 | 39.05 | 38.43 | 38.81 | 963,358 | +0.29(+0.75%) |
Aug 25, 2006 | 38.40 | 38.63 | 38.23 | 38.52 | 970,530 | -0.10(-0.25%) |
Aug 24, 2006 | 38.80 | 38.85 | 38.58 | 38.62 | 803,272 | -0.02(-0.06%) |
Aug 23, 2006 | 38.39 | 38.68 | 38.37 | 38.64 | 766,465 | +0.16(+0.42%) |
Aug 22, 2006 | 38.63 | 38.65 | 38.32 | 38.48 | 1,349,297 | -0.15(-0.38%) |
Aug 21, 2006 | 38.49 | 38.74 | 38.41 | 38.63 | 1,238,333 | +0.14(+0.36%) |
Aug 18, 2006 | 38.26 | 38.72 | 38.12 | 38.49 | 1,781,923 | +0.26(+0.68%) |
Aug 17, 2006 | 37.64 | 38.23 | 37.55 | 38.23 | 1,228,184 | +0.58(+1.55%) |
Aug 16, 2006 | 37.47 | 37.69 | 37.36 | 37.64 | 909,500 | +0.42(+1.13%) |
Aug 15, 2006 | 37.19 | 37.27 | 36.78 | 37.22 | 1,103,282 | +0.42(+1.14%) |
Aug 14, 2006 | 36.92 | 37.00 | 36.59 | 36.80 | 1,303,017 | +0.36(+0.99%) |
Aug 11, 2006 | 36.62 | 36.83 | 36.30 | 36.44 | 1,409,786 | -0.37(-1.00%) |
Aug 10, 2006 | 36.11 | 36.88 | 36.11 | 36.81 | 1,872,994 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.94 | 36.20 | 3,502,815 | -0.35(-0.95%) |
Aug 08, 2006 | 37.22 | 37.22 | 36.40 | 36.55 | 2,075,572 | -0.49(-1.32%) |
Aug 07, 2006 | 37.47 | 37.47 | 36.97 | 37.04 | 1,512,496 | -0.42(-1.12%) |
Aug 04, 2006 | 37.91 | 38.01 | 37.18 | 37.46 | 1,553,093 | -0.19(-0.51%) |
Aug 03, 2006 | 37.58 | 37.82 | 37.38 | 37.65 | 1,337,930 | -0.07(-0.20%) |
Aug 02, 2006 | 37.82 | 37.86 | 37.45 | 37.72 | 1,971,238 | -0.11(-0.29%) |
Aug 01, 2006 | 38.09 | 38.13 | 37.61 | 37.84 | 1,002,467 | -0.24(-0.64%) |
Jul 31, 2006 | 38.39 | 38.46 | 38.06 | 38.08 | 1,441,722 | -0.44(-1.15%) |
Jul 28, 2006 | 38.49 | 38.62 | 38.35 | 38.52 | 1,523,457 | +0.10(+0.25%) |
Jul 27, 2006 | 39.50 | 39.59 | 38.39 | 38.43 | 1,720,351 | -0.89(-2.26%) |
Jul 26, 2006 | 39.87 | 39.90 | 39.06 | 39.31 | 2,539,592 | +0.44(+1.12%) |
Jul 25, 2006 | 38.47 | 38.95 | 38.41 | 38.88 | 2,067,994 | +0.41(+1.06%) |
Jul 24, 2006 | 37.90 | 38.50 | 37.89 | 38.47 | 1,667,440 | +0.61(+1.62%) |
Jul 21, 2006 | 38.50 | 38.50 | 37.32 | 37.86 | 2,333,090 | -0.57(-1.48%) |
Jul 20, 2006 | 38.04 | 38.53 | 37.83 | 38.43 | 1,658,779 | +0.52(+1.38%) |
Jul 19, 2006 | 37.42 | 37.90 | 37.25 | 37.90 | 1,912,238 | +0.48(+1.28%) |
Jul 18, 2006 | 37.39 | 37.54 | 37.04 | 37.42 | 2,129,836 | -0.09(-0.24%) |
Jul 17, 2006 | 36.73 | 37.58 | 36.56 | 37.51 | 1,765,684 | +0.78(+2.13%) |
Jul 14, 2006 | 37.13 | 37.13 | 36.28 | 36.73 | 1,595,854 | -0.22(-0.60%) |
Jul 13, 2006 | 37.54 | 37.61 | 36.93 | 36.95 | 1,786,253 | -0.60(-1.59%) |
Jul 12, 2006 | 37.29 | 37.55 | 36.99 | 37.55 | 1,865,146 | +0.39(+1.05%) |
Jul 11, 2006 | 37.17 | 37.24 | 36.59 | 37.16 | 797,859 | +0.04(+0.10%) |
Jul 10, 2006 | 36.80 | 37.24 | 36.80 | 37.12 | 1,538,748 | +0.32(+0.86%) |
Jul 07, 2006 | 36.65 | 37.21 | 36.56 | 36.80 | 1,048,882 | +0.16(+0.42%) |
Jul 06, 2006 | 36.51 | 36.74 | 36.26 | 36.65 | 1,658,644 | +0.09(+0.24%) |
Jul 05, 2006 | 37.61 | 37.84 | 36.50 | 36.56 | 2,228,621 | -0.83(-2.21%) |
Jul 03, 2006 | 37.48 | 37.61 | 37.16 | 37.38 | 546,160 | +0.00(+0.00%) |
Jun 30, 2006 | 37.24 | 37.54 | 37.10 | 37.38 | 1,469,734 | +0.15(+0.40%) |
Jun 29, 2006 | 36.44 | 37.32 | 36.29 | 37.24 | 1,949,181 | +1.12(+3.11%) |
Jun 28, 2006 | 35.80 | 36.17 | 35.80 | 36.11 | 1,099,087 | +0.07(+0.18%) |
Jun 27, 2006 | 36.60 | 36.71 | 35.98 | 36.05 | 1,133,594 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,041 | +0.85(+2.37%) |
Jun 23, 2006 | 36.03 | 36.17 | 35.86 | 35.88 | 1,129,534 | -0.30(-0.82%) |
Jun 22, 2006 | 36.28 | 36.38 | 35.94 | 36.18 | 2,012,106 | -0.28(-0.77%) |
Jun 21, 2006 | 36.06 | 36.53 | 35.88 | 36.46 | 2,893,459 | +0.44(+1.21%) |
Jun 20, 2006 | 35.87 | 36.22 | 35.67 | 36.03 | 3,826,912 | +0.00(+0.00%) |
Jun 19, 2006 | 35.84 | 36.12 | 35.67 | 36.03 | 3,019,715 | +0.11(+0.31%) |
Jun 16, 2006 | 36.06 | 36.22 | 35.80 | 35.91 | 3,884,289 | -0.52(-1.44%) |
Jun 15, 2006 | 36.21 | 36.94 | 35.71 | 36.44 | 4,045,322 | +0.84(+2.35%) |
Jun 14, 2006 | 35.74 | 35.99 | 35.33 | 35.60 | 1,862,981 | -0.16(-0.45%) |
Jun 13, 2006 | 36.15 | 36.67 | 35.75 | 35.77 | 1,939,573 | -0.38(-1.06%) |
Jun 12, 2006 | 36.95 | 37.14 | 36.13 | 36.15 | 1,319,256 | -0.89(-2.39%) |
Jun 09, 2006 | 37.38 | 37.42 | 36.97 | 37.04 | 2,054,732 | -0.13(-0.36%) |
Jun 08, 2006 | 36.96 | 37.36 | 36.62 | 37.17 | 3,633,266 | +0.24(+0.64%) |
Jun 07, 2006 | 36.65 | 37.48 | 36.58 | 36.93 | 3,734,487 | +0.47(+1.28%) |
Jun 06, 2006 | 36.88 | 37.13 | 35.96 | 36.47 | 4,897,581 | -0.29(-0.78%) |
Jun 05, 2006 | 37.58 | 37.58 | 36.68 | 36.76 | 2,475,449 | -0.89(-2.36%) |
Jun 02, 2006 | 38.32 | 38.42 | 37.61 | 37.64 | 2,670,854 | -0.64(-1.68%) |
Jun 01, 2006 | 38.26 | 38.38 | 37.95 | 38.29 | 2,011,429 | +0.03(+0.08%) |
May 31, 2006 | 38.06 | 38.38 | 37.91 | 38.26 | 1,789,636 | +0.22(+0.58%) |
May 30, 2006 | 38.61 | 38.72 | 37.95 | 38.04 | 1,554,581 | -0.89(-2.28%) |
May 26, 2006 | 39.18 | 39.22 | 38.83 | 38.92 | 1,263,232 | -0.11(-0.28%) |
May 25, 2006 | 39.40 | 39.51 | 38.70 | 39.03 | 2,219,961 | -0.20(-0.51%) |
May 24, 2006 | 38.80 | 39.37 | 38.45 | 39.23 | 2,555,966 | +0.43(+1.10%) |
May 23, 2006 | 38.60 | 39.10 | 38.48 | 38.80 | 1,649,848 | +0.24(+0.61%) |
May 22, 2006 | 38.54 | 38.89 | 38.36 | 38.57 | 2,729,584 | -0.24(-0.61%) |
May 19, 2006 | 38.84 | 39.05 | 38.65 | 38.80 | 1,798,567 | +0.08(+0.21%) |
May 18, 2006 | 38.31 | 39.09 | 38.31 | 38.72 | 1,344,561 | -0.17(-0.44%) |
May 17, 2006 | 39.37 | 39.67 | 38.78 | 38.89 | 1,815,212 | -0.97(-2.43%) |
May 16, 2006 | 39.66 | 39.99 | 39.52 | 39.86 | 1,241,040 | +0.14(+0.35%) |
May 15, 2006 | 39.17 | 39.72 | 38.98 | 39.72 | 1,427,378 | +0.55(+1.42%) |
May 12, 2006 | 39.61 | 39.82 | 39.14 | 39.17 | 1,188,941 | -0.47(-1.19%) |
May 11, 2006 | 39.89 | 39.90 | 39.45 | 39.64 | 2,117,657 | -0.25(-0.63%) |
May 10, 2006 | 39.90 | 40.05 | 39.77 | 39.89 | 1,334,547 | -0.09(-0.22%) |
May 09, 2006 | 40.39 | 40.39 | 39.75 | 39.98 | 1,117,355 | -0.64(-1.58%) |
May 08, 2006 | 40.33 | 40.75 | 40.31 | 40.62 | 1,332,653 | +0.47(+1.16%) |
May 05, 2006 | 40.05 | 40.36 | 40.01 | 40.16 | 2,436,747 | -0.44(-1.07%) |
May 04, 2006 | 40.64 | 41.10 | 40.51 | 40.59 | 1,338,472 | -0.08(-0.20%) |
May 03, 2006 | 40.83 | 41.23 | 40.33 | 40.67 | 1,624,678 | -0.01(-0.04%) |
May 02, 2006 | 40.17 | 40.70 | 39.79 | 40.69 | 1,946,068 | +0.72(+1.81%) |
May 01, 2006 | 40.89 | 40.95 | 39.65 | 39.96 | 1,929,559 | -1.08(-2.63%) |
Apr 28, 2006 | 40.64 | 41.27 | 40.57 | 41.04 | 2,710,504 | +0.61(+1.52%) |
Apr 27, 2006 | 40.35 | 40.55 | 39.56 | 40.43 | 2,692,641 | +0.19(+0.48%) |
Apr 26, 2006 | 39.17 | 40.27 | 39.16 | 40.24 | 2,278,555 | +1.07(+2.74%) |
Apr 25, 2006 | 39.57 | 39.88 | 38.85 | 39.17 | 2,256,633 | -0.38(-0.97%) |
Apr 24, 2006 | 39.88 | 39.88 | 39.17 | 39.55 | 1,337,524 | -0.33(-0.83%) |
Apr 21, 2006 | 40.58 | 40.58 | 39.62 | 39.88 | 1,638,346 | -0.40(-0.99%) |
Apr 20, 2006 | 39.88 | 40.59 | 39.46 | 40.28 | 2,259,069 | +0.47(+1.19%) |
Apr 19, 2006 | 38.43 | 40.19 | 38.43 | 39.81 | 3,955,197 | +1.12(+2.88%) |
Apr 18, 2006 | 37.53 | 38.69 | 37.45 | 38.69 | 2,834,865 | +1.17(+3.11%) |
Apr 17, 2006 | 37.11 | 37.61 | 37.11 | 37.53 | 1,522,104 | +0.41(+1.12%) |
Apr 13, 2006 | 37.53 | 37.58 | 36.99 | 37.11 | 1,799,244 | -0.42(-1.12%) |
Apr 12, 2006 | 37.69 | 37.82 | 37.32 | 37.53 | 1,295,304 | -0.24(-0.65%) |
Apr 11, 2006 | 38.50 | 38.50 | 37.47 | 37.78 | 1,634,827 | -0.50(-1.31%) |
Apr 10, 2006 | 37.97 | 38.44 | 37.70 | 38.28 | 1,776,104 | +0.45(+1.19%) |
Apr 07, 2006 | 38.85 | 38.91 | 37.67 | 37.83 | 1,401,938 | -0.84(-2.16%) |
Apr 06, 2006 | 38.58 | 38.86 | 38.52 | 38.66 | 741,565 | -0.16(-0.42%) |
Apr 05, 2006 | 38.49 | 39.09 | 38.48 | 38.83 | 1,554,717 | +0.21(+0.54%) |
Apr 04, 2006 | 38.56 | 38.79 | 38.25 | 38.62 | 1,852,561 | +0.10(+0.27%) |
Apr 03, 2006 | 38.81 | 39.07 | 38.39 | 38.52 | 1,863,116 | +0.08(+0.21%) |
Mar 31, 2006 | 38.46 | 38.72 | 38.11 | 38.43 | 2,280,044 | -0.14(-0.36%) |
Mar 30, 2006 | 38.86 | 38.86 | 38.49 | 38.57 | 1,529,141 | -0.30(-0.76%) |
Mar 29, 2006 | 38.95 | 39.14 | 38.80 | 38.87 | 1,777,322 | -0.18(-0.45%) |
Mar 28, 2006 | 40.26 | 40.26 | 39.04 | 39.05 | 1,384,211 | -0.56(-1.42%) |
Mar 27, 2006 | 40.50 | 40.50 | 39.42 | 39.61 | 1,675,559 | -0.23(-0.57%) |
Mar 24, 2006 | 40.84 | 40.84 | 39.64 | 39.84 | 2,418,072 | -0.43(-1.06%) |
Mar 23, 2006 | 40.83 | 40.83 | 40.23 | 40.27 | 1,341,449 | -0.64(-1.55%) |
Mar 22, 2006 | 40.75 | 40.95 | 40.67 | 40.90 | 768,359 | -0.05(-0.13%) |
Mar 21, 2006 | 41.84 | 41.97 | 40.90 | 40.95 | 1,365,671 | -0.88(-2.10%) |
Mar 20, 2006 | 41.54 | 42.23 | 41.50 | 41.83 | 1,435,633 | +0.13(+0.32%) |
Mar 17, 2006 | 41.76 | 41.78 | 41.41 | 41.70 | 1,599,508 | -0.16(-0.39%) |
Mar 16, 2006 | 41.75 | 42.03 | 41.59 | 41.86 | 1,538,748 | +0.30(+0.73%) |
Mar 15, 2006 | 41.53 | 41.75 | 41.09 | 41.56 | 1,314,655 | +0.01(+0.02%) |
Mar 14, 2006 | 41.18 | 41.90 | 41.06 | 41.55 | 1,857,838 | +0.24(+0.57%) |
Mar 13, 2006 | 40.52 | 41.34 | 40.50 | 41.32 | 1,324,939 | +0.72(+1.78%) |
Mar 10, 2006 | 39.97 | 40.69 | 39.73 | 40.59 | 1,150,103 | +0.62(+1.55%) |
Mar 09, 2006 | 40.64 | 40.69 | 39.90 | 39.97 | 1,405,185 | -0.61(-1.51%) |
Mar 08, 2006 | 40.85 | 40.93 | 40.56 | 40.58 | 1,139,413 | -0.20(-0.49%) |
Mar 07, 2006 | 40.93 | 40.93 | 40.38 | 40.78 | 1,031,425 | +0.50(+1.23%) |
Mar 06, 2006 | 40.87 | 41.01 | 40.19 | 40.29 | 1,128,857 | -0.22(-0.55%) |
Mar 03, 2006 | 41.22 | 41.26 | 40.35 | 40.51 | 2,009,399 | -0.71(-1.72%) |
Mar 02, 2006 | 41.02 | 41.24 | 40.57 | 41.22 | 1,554,175 | -0.09(-0.21%) |
Mar 01, 2006 | 41.31 | 41.38 | 41.03 | 41.31 | 1,247,941 | +0.13(+0.30%) |
Feb 28, 2006 | 41.41 | 41.38 | 40.73 | 41.18 | 1,911,426 | -0.23(-0.55%) |
Feb 27, 2006 | 40.88 | 41.45 | 40.79 | 41.41 | 1,057,272 | +0.51(+1.25%) |
Feb 24, 2006 | 41.30 | 41.31 | 40.67 | 40.90 | 1,015,457 | -0.40(-0.97%) |
Feb 23, 2006 | 41.49 | 41.58 | 40.81 | 41.30 | 1,926,041 | -0.38(-0.90%) |
Feb 22, 2006 | 41.01 | 41.81 | 40.89 | 41.68 | 1,570,414 | +0.95(+2.32%) |
Feb 21, 2006 | 40.61 | 40.75 | 40.39 | 40.73 | 1,308,159 | +0.44(+1.10%) |
Feb 17, 2006 | 40.51 | 40.61 | 40.08 | 40.29 | 1,148,073 | -0.25(-0.62%) |
Feb 16, 2006 | 40.67 | 40.72 | 40.13 | 40.54 | 1,188,399 | -0.13(-0.31%) |
Feb 15, 2006 | 40.36 | 40.77 | 40.16 | 40.67 | 1,295,033 | +0.31(+0.77%) |
Feb 14, 2006 | 39.17 | 40.48 | 39.17 | 40.36 | 2,211,706 | +1.41(+3.62%) |
Feb 13, 2006 | 39.11 | 39.18 | 38.77 | 38.94 | 1,210,457 | -0.16(-0.40%) |
Feb 10, 2006 | 38.80 | 39.14 | 38.67 | 39.10 | 2,287,080 | +0.30(+0.78%) |
Feb 09, 2006 | 39.24 | 39.35 | 38.78 | 38.80 | 2,346,758 | -0.44(-1.13%) |
Feb 08, 2006 | 39.85 | 40.24 | 39.14 | 39.24 | 2,317,528 | -0.78(-1.96%) |
Feb 07, 2006 | 40.10 | 40.30 | 39.80 | 40.02 | 1,786,118 | -0.04(-0.11%) |
Feb 06, 2006 | 39.83 | 40.13 | 39.66 | 40.07 | 1,193,406 | +0.10(+0.26%) |
Feb 03, 2006 | 40.02 | 40.13 | 39.46 | 39.96 | 1,882,873 | -0.24(-0.59%) |
Feb 02, 2006 | 40.69 | 40.95 | 39.98 | 40.20 | 2,020,090 | -0.49(-1.20%) |
Feb 01, 2006 | 41.01 | 41.38 | 40.46 | 40.69 | 2,158,118 | +0.23(+0.57%) |
Jan 31, 2006 | 40.50 | 40.67 | 40.24 | 40.46 | 2,532,961 | -0.16(-0.38%) |
Jan 30, 2006 | 40.26 | 40.87 | 39.65 | 40.61 | 1,840,923 | +0.98(+2.46%) |
Jan 27, 2006 | 39.42 | 39.85 | 39.37 | 39.64 | 2,386,948 | +0.27(+0.69%) |
Jan 26, 2006 | 38.79 | 39.56 | 39.12 | 39.37 | 2,014,947 | +0.58(+1.51%) |
Jan 25, 2006 | 38.69 | 38.86 | 38.10 | 38.78 | 3,048,674 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.26 | 38.65 | 38.69 | 1,587,600 | -0.33(-0.83%) |
Jan 23, 2006 | 39.11 | 39.39 | 38.97 | 39.01 | 1,907,908 | -0.08(-0.21%) |
Jan 20, 2006 | 40.27 | 40.44 | 39.07 | 39.09 | 2,233,087 | -1.22(-3.02%) |
Jan 19, 2006 | 40.64 | 40.83 | 40.26 | 40.31 | 1,264,450 | -0.18(-0.46%) |
Jan 18, 2006 | 40.54 | 40.74 | 40.26 | 40.50 | 929,122 | -0.04(-0.11%) |
Jan 17, 2006 | 40.57 | 40.63 | 40.06 | 40.54 | 1,406,403 | -0.03(-0.07%) |
Jan 13, 2006 | 40.95 | 40.98 | 40.34 | 40.57 | 1,965,961 | -0.38(-0.92%) |
Jan 12, 2006 | 41.84 | 41.89 | 40.95 | 40.95 | 1,627,926 | -0.92(-2.21%) |
Jan 11, 2006 | 41.69 | 42.11 | 41.54 | 41.87 | 1,007,203 | +0.46(+1.11%) |
Jan 10, 2006 | 41.27 | 41.44 | 41.07 | 41.41 | 977,297 | +0.10(+0.25%) |
Jan 09, 2006 | 41.45 | 41.57 | 41.16 | 41.31 | 887,037 | -0.12(-0.29%) |
Jan 06, 2006 | 41.08 | 41.52 | 40.92 | 41.43 | 1,009,368 | +0.53(+1.30%) |
Jan 05, 2006 | 41.12 | 41.15 | 40.54 | 40.90 | 1,271,893 | -0.10(-0.23%) |
Jan 04, 2006 | 40.31 | 41.15 | 40.30 | 40.99 | 1,915,215 | +0.69(+1.71%) |