Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 48.02 | 48.02 | 47.53 | 47.72 | 971,172 | -0.33(-0.69%) |
Dec 28, 2006 | 48.02 | 48.27 | 47.81 | 48.05 | 1,227,051 | -0.23(-0.47%) |
Dec 27, 2006 | 48.29 | 48.49 | 48.08 | 48.27 | 1,205,293 | +0.15(+0.32%) |
Dec 26, 2006 | 47.49 | 48.26 | 47.25 | 48.12 | 1,348,152 | +0.77(+1.63%) |
Dec 22, 2006 | 47.77 | 48.02 | 47.24 | 47.35 | 2,825,985 | -0.68(-1.41%) |
Dec 21, 2006 | 49.59 | 49.66 | 47.06 | 48.02 | 5,970,266 | -1.87(-3.76%) |
Dec 20, 2006 | 49.75 | 50.35 | 49.69 | 49.90 | 1,410,692 | +0.11(+0.23%) |
Dec 19, 2006 | 49.73 | 50.24 | 49.40 | 49.79 | 1,306,500 | -0.04(-0.08%) |
Dec 18, 2006 | 50.19 | 50.19 | 49.78 | 49.83 | 849,200 | -0.22(-0.43%) |
Dec 15, 2006 | 50.07 | 50.24 | 49.78 | 50.04 | 1,983,747 | -0.02(-0.05%) |
Dec 14, 2006 | 49.79 | 50.13 | 49.62 | 50.07 | 1,152,078 | +0.36(+0.73%) |
Dec 13, 2006 | 50.06 | 50.06 | 49.54 | 49.70 | 946,056 | +0.14(+0.28%) |
Dec 12, 2006 | 49.58 | 49.69 | 49.19 | 49.57 | 1,368,419 | -0.24(-0.48%) |
Dec 11, 2006 | 50.20 | 50.22 | 49.69 | 49.81 | 1,245,453 | -0.22(-0.43%) |
Dec 08, 2006 | 49.85 | 50.22 | 49.75 | 50.03 | 1,313,463 | +0.06(+0.11%) |
Dec 07, 2006 | 50.03 | 50.20 | 49.80 | 49.97 | 877,300 | +0.20(+0.40%) |
Dec 06, 2006 | 50.04 | 50.16 | 49.57 | 49.77 | 1,533,037 | -0.43(-0.87%) |
Dec 05, 2006 | 50.43 | 50.57 | 50.12 | 50.20 | 1,268,703 | -0.39(-0.76%) |
Dec 04, 2006 | 50.10 | 50.89 | 50.10 | 50.59 | 1,870,852 | +0.40(+0.80%) |
Dec 01, 2006 | 50.13 | 50.32 | 49.76 | 50.19 | 1,441,403 | +0.00(+0.00%) |
Nov 30, 2006 | 50.13 | 50.59 | 50.13 | 50.19 | 1,865,381 | -0.19(-0.38%) |
Nov 29, 2006 | 50.11 | 50.44 | 49.91 | 50.38 | 664,316 | +0.35(+0.71%) |
Nov 28, 2006 | 49.89 | 50.51 | 49.72 | 50.03 | 1,317,939 | +0.10(+0.21%) |
Nov 27, 2006 | 50.90 | 50.91 | 49.87 | 49.92 | 1,391,794 | -1.18(-2.31%) |
Nov 24, 2006 | 50.49 | 51.20 | 50.49 | 51.10 | 784,795 | +0.12(+0.24%) |
Nov 22, 2006 | 50.61 | 51.23 | 50.57 | 50.98 | 788,401 | +0.50(+0.99%) |
Nov 21, 2006 | 50.51 | 50.73 | 50.41 | 50.48 | 1,289,218 | -0.06(-0.13%) |
Nov 20, 2006 | 50.70 | 50.93 | 50.43 | 50.55 | 1,220,834 | -0.31(-0.62%) |
Nov 17, 2006 | 50.54 | 51.23 | 50.50 | 50.86 | 1,992,202 | +0.03(+0.06%) |
Nov 16, 2006 | 50.82 | 50.99 | 50.65 | 50.83 | 2,330,639 | +0.21(+0.41%) |
Nov 15, 2006 | 50.31 | 50.82 | 50.23 | 50.62 | 2,114,174 | +0.19(+0.38%) |
Nov 14, 2006 | 50.19 | 50.47 | 49.63 | 50.43 | 2,198,596 | +0.12(+0.24%) |
Nov 13, 2006 | 49.67 | 50.36 | 49.60 | 50.31 | 1,976,785 | +0.64(+1.28%) |
Nov 10, 2006 | 49.49 | 49.67 | 49.21 | 49.67 | 2,111,687 | +0.37(+0.75%) |
Nov 09, 2006 | 49.47 | 49.55 | 49.11 | 49.30 | 3,087,833 | -0.20(-0.41%) |
Nov 08, 2006 | 49.26 | 49.74 | 49.20 | 49.50 | 2,534,174 | +0.16(+0.33%) |
Nov 07, 2006 | 49.06 | 49.39 | 48.83 | 49.34 | 2,331,136 | +0.38(+0.77%) |
Nov 06, 2006 | 49.20 | 49.35 | 48.82 | 48.96 | 1,677,140 | -0.12(-0.25%) |
Nov 03, 2006 | 49.75 | 50.08 | 48.97 | 49.09 | 1,723,516 | -0.54(-1.09%) |
Nov 02, 2006 | 48.86 | 49.73 | 48.85 | 49.62 | 2,767,051 | +0.51(+1.05%) |
Nov 01, 2006 | 48.66 | 49.50 | 48.39 | 49.11 | 1,853,072 | +0.65(+1.34%) |
Oct 31, 2006 | 48.68 | 48.71 | 48.26 | 48.46 | 1,585,506 | -0.29(-0.59%) |
Oct 30, 2006 | 47.71 | 48.80 | 47.55 | 48.75 | 1,498,721 | +1.17(+2.47%) |
Oct 27, 2006 | 47.85 | 48.20 | 47.21 | 47.57 | 1,588,365 | -0.71(-1.47%) |
Oct 26, 2006 | 47.94 | 48.37 | 47.40 | 48.28 | 1,486,412 | +0.42(+0.87%) |
Oct 25, 2006 | 47.05 | 48.55 | 46.90 | 47.86 | 1,453,339 | +0.01(+0.02%) |
Oct 24, 2006 | 47.73 | 48.04 | 47.37 | 47.85 | 1,533,659 | -0.12(-0.25%) |
Oct 23, 2006 | 47.41 | 48.04 | 47.41 | 47.98 | 860,763 | +0.23(+0.47%) |
Oct 20, 2006 | 48.17 | 48.17 | 47.31 | 47.75 | 1,073,001 | -0.29(-0.60%) |
Oct 19, 2006 | 47.63 | 48.14 | 47.58 | 48.04 | 1,032,593 | +0.29(+0.61%) |
Oct 18, 2006 | 47.73 | 48.05 | 47.52 | 47.75 | 1,280,266 | +0.41(+0.87%) |
Oct 17, 2006 | 47.21 | 47.77 | 47.17 | 47.34 | 1,088,170 | -0.58(-1.21%) |
Oct 16, 2006 | 47.29 | 48.05 | 47.21 | 47.92 | 863,996 | +0.79(+1.67%) |
Oct 13, 2006 | 47.38 | 47.69 | 46.89 | 47.13 | 1,149,715 | -0.37(-0.78%) |
Oct 12, 2006 | 47.13 | 47.53 | 47.07 | 47.50 | 989,076 | +0.62(+1.32%) |
Oct 11, 2006 | 46.89 | 47.03 | 46.54 | 46.88 | 1,439,413 | -0.18(-0.38%) |
Oct 10, 2006 | 46.99 | 47.06 | 46.47 | 47.06 | 1,327,886 | +0.21(+0.45%) |
Oct 09, 2006 | 46.65 | 46.95 | 46.37 | 46.85 | 2,064,813 | +0.16(+0.34%) |
Oct 06, 2006 | 47.26 | 47.42 | 45.96 | 46.69 | 3,848,010 | -0.88(-1.86%) |
Oct 05, 2006 | 47.70 | 47.90 | 47.35 | 47.57 | 2,396,660 | -0.27(-0.55%) |
Oct 04, 2006 | 47.69 | 47.99 | 47.45 | 47.84 | 1,215,488 | +0.06(+0.13%) |
Oct 03, 2006 | 47.53 | 47.93 | 47.03 | 47.77 | 1,276,287 | +0.37(+0.78%) |
Oct 02, 2006 | 47.48 | 47.73 | 47.19 | 47.40 | 1,085,932 | -0.18(-0.37%) |
Sep 29, 2006 | 48.02 | 48.06 | 47.52 | 47.58 | 879,165 | -0.37(-0.77%) |
Sep 28, 2006 | 48.05 | 48.22 | 47.77 | 47.95 | 1,955,772 | -0.09(-0.18%) |
Sep 27, 2006 | 48.00 | 48.12 | 47.64 | 48.04 | 1,526,945 | -0.17(-0.35%) |
Sep 26, 2006 | 47.44 | 48.33 | 47.36 | 48.21 | 2,112,433 | +1.04(+2.20%) |
Sep 25, 2006 | 46.89 | 47.43 | 46.50 | 47.17 | 3,253,445 | -0.23(-0.49%) |
Sep 22, 2006 | 47.23 | 47.80 | 46.89 | 47.40 | 1,859,040 | +0.31(+0.67%) |
Sep 21, 2006 | 47.45 | 47.53 | 46.83 | 47.09 | 2,746,163 | -0.28(-0.59%) |
Sep 20, 2006 | 46.60 | 47.69 | 46.50 | 47.37 | 2,486,554 | +0.97(+2.10%) |
Sep 19, 2006 | 46.41 | 46.56 | 46.28 | 46.40 | 1,733,215 | -0.09(-0.19%) |
Sep 18, 2006 | 46.44 | 46.69 | 45.93 | 46.49 | 1,232,149 | -0.14(-0.31%) |
Sep 15, 2006 | 46.17 | 46.80 | 46.13 | 46.63 | 2,527,087 | +0.73(+1.59%) |
Sep 14, 2006 | 45.54 | 46.14 | 45.54 | 45.90 | 832,291 | +0.07(+0.16%) |
Sep 13, 2006 | 45.64 | 46.08 | 45.57 | 45.83 | 1,041,545 | +0.05(+0.11%) |
Sep 12, 2006 | 45.26 | 45.92 | 45.10 | 45.78 | 1,195,595 | +0.72(+1.61%) |
Sep 11, 2006 | 46.41 | 46.41 | 44.60 | 45.06 | 1,467,886 | -0.69(-1.51%) |
Sep 08, 2006 | 46.18 | 46.18 | 45.31 | 45.75 | 1,038,312 | +0.27(+0.60%) |
Sep 07, 2006 | 45.96 | 46.00 | 45.42 | 45.47 | 870,088 | -0.67(-1.45%) |
Sep 06, 2006 | 46.08 | 46.42 | 45.95 | 46.14 | 1,161,651 | -0.14(-0.30%) |
Sep 05, 2006 | 46.34 | 46.48 | 46.05 | 46.28 | 886,873 | -0.29(-0.62%) |
Sep 01, 2006 | 46.17 | 47.22 | 46.05 | 46.57 | 1,332,238 | +0.39(+0.85%) |
Aug 31, 2006 | 45.75 | 46.40 | 45.59 | 46.17 | 1,223,943 | +0.47(+1.02%) |
Aug 30, 2006 | 46.04 | 46.14 | 45.54 | 45.71 | 1,380,852 | -0.20(-0.44%) |
Aug 29, 2006 | 45.80 | 46.05 | 45.31 | 45.91 | 1,051,119 | +0.13(+0.28%) |
Aug 28, 2006 | 45.40 | 45.92 | 45.31 | 45.78 | 1,346,536 | +0.37(+0.81%) |
Aug 25, 2006 | 45.88 | 46.14 | 45.29 | 45.41 | 1,287,477 | -0.64(-1.38%) |
Aug 24, 2006 | 46.17 | 46.25 | 45.68 | 46.05 | 1,763,925 | -0.14(-0.31%) |
Aug 23, 2006 | 45.52 | 46.41 | 45.36 | 46.19 | 2,963,001 | +0.64(+1.39%) |
Aug 22, 2006 | 45.39 | 45.61 | 45.31 | 45.55 | 2,174,351 | +0.18(+0.41%) |
Aug 21, 2006 | 45.04 | 45.52 | 45.02 | 45.37 | 1,370,035 | +0.16(+0.36%) |
Aug 18, 2006 | 45.18 | 45.38 | 44.71 | 45.21 | 1,607,140 | +0.14(+0.30%) |
Aug 17, 2006 | 44.76 | 45.19 | 44.68 | 45.07 | 1,708,099 | +0.34(+0.76%) |
Aug 16, 2006 | 44.23 | 44.73 | 44.18 | 44.73 | 1,624,049 | +0.72(+1.64%) |
Aug 15, 2006 | 43.91 | 44.16 | 43.75 | 44.01 | 1,441,030 | +0.68(+1.56%) |
Aug 14, 2006 | 42.36 | 43.75 | 42.36 | 43.33 | 1,529,929 | +0.33(+0.77%) |
Aug 11, 2006 | 42.84 | 43.63 | 42.79 | 43.01 | 1,682,735 | -0.02(-0.04%) |
Aug 10, 2006 | 43.33 | 43.67 | 42.72 | 43.02 | 1,831,811 | -0.59(-1.35%) |
Aug 09, 2006 | 44.39 | 44.43 | 43.51 | 43.61 | 979,627 | -0.31(-0.71%) |
Aug 08, 2006 | 44.30 | 44.36 | 43.82 | 43.92 | 1,811,296 | -0.06(-0.15%) |
Aug 07, 2006 | 44.38 | 44.44 | 43.52 | 43.99 | 1,487,904 | -0.39(-0.89%) |
Aug 04, 2006 | 44.82 | 45.31 | 43.95 | 44.38 | 1,569,715 | -0.40(-0.90%) |
Aug 03, 2006 | 43.71 | 44.85 | 43.71 | 44.78 | 1,466,518 | +0.51(+1.16%) |
Aug 02, 2006 | 43.73 | 44.84 | 43.63 | 44.27 | 1,371,030 | +0.70(+1.61%) |
Aug 01, 2006 | 43.87 | 44.09 | 43.40 | 43.57 | 1,115,275 | -0.54(-1.22%) |
Jul 31, 2006 | 43.35 | 44.33 | 43.24 | 44.11 | 1,673,534 | +0.31(+0.72%) |
Jul 28, 2006 | 43.63 | 44.06 | 43.11 | 43.79 | 2,234,529 | +0.06(+0.15%) |
Jul 27, 2006 | 44.59 | 44.79 | 43.41 | 43.73 | 2,603,676 | -0.95(-2.12%) |
Jul 26, 2006 | 44.08 | 45.43 | 43.92 | 44.68 | 3,533,445 | +1.94(+4.54%) |
Jul 25, 2006 | 42.03 | 43.17 | 41.85 | 42.74 | 2,103,232 | +0.55(+1.30%) |
Jul 24, 2006 | 41.85 | 42.44 | 41.66 | 42.19 | 2,105,346 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.74 | 41.79 | 1,729,733 | -0.64(-1.50%) |
Jul 20, 2006 | 43.51 | 43.81 | 42.39 | 42.43 | 1,309,733 | -1.09(-2.51%) |
Jul 19, 2006 | 42.58 | 43.63 | 42.51 | 43.52 | 1,582,024 | +1.01(+2.38%) |
Jul 18, 2006 | 42.31 | 42.61 | 41.85 | 42.51 | 1,430,959 | +0.45(+1.07%) |
Jul 17, 2006 | 41.88 | 42.26 | 41.77 | 42.06 | 915,097 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.58 | 41.50 | 41.97 | 1,323,286 | -0.52(-1.23%) |
Jul 13, 2006 | 43.31 | 43.36 | 42.42 | 42.49 | 1,340,817 | -1.14(-2.62%) |
Jul 12, 2006 | 44.01 | 44.45 | 43.63 | 43.63 | 1,478,330 | -0.35(-0.79%) |
Jul 11, 2006 | 43.65 | 44.07 | 43.53 | 43.98 | 999,396 | +0.17(+0.39%) |
Jul 10, 2006 | 43.62 | 44.11 | 43.45 | 43.81 | 961,474 | +0.27(+0.63%) |
Jul 07, 2006 | 43.99 | 44.10 | 43.25 | 43.54 | 1,040,301 | -0.48(-1.10%) |
Jul 06, 2006 | 43.95 | 44.16 | 43.50 | 44.02 | 1,425,612 | +0.07(+0.16%) |
Jul 05, 2006 | 43.35 | 44.13 | 43.01 | 43.95 | 2,108,952 | +0.26(+0.59%) |
Jul 03, 2006 | 43.54 | 43.76 | 43.47 | 43.69 | 708,703 | +0.26(+0.59%) |
Jun 30, 2006 | 43.45 | 43.65 | 43.35 | 43.43 | 1,725,008 | +0.04(+0.09%) |
Jun 29, 2006 | 42.31 | 43.48 | 42.06 | 43.39 | 2,800,373 | +1.59(+3.81%) |
Jun 28, 2006 | 41.82 | 41.99 | 41.62 | 41.80 | 1,612,859 | +0.18(+0.43%) |
Jun 27, 2006 | 42.14 | 42.23 | 41.59 | 41.62 | 1,747,016 | -0.55(-1.30%) |
Jun 26, 2006 | 42.04 | 42.34 | 41.82 | 42.17 | 1,141,012 | +0.02(+0.04%) |
Jun 23, 2006 | 41.50 | 42.35 | 41.26 | 42.15 | 1,857,921 | +0.65(+1.57%) |
Jun 22, 2006 | 41.35 | 41.64 | 41.02 | 41.50 | 1,626,163 | +0.03(+0.08%) |
Jun 21, 2006 | 40.95 | 41.55 | 40.83 | 41.47 | 3,780,248 | +0.31(+0.76%) |
Jun 20, 2006 | 41.58 | 41.58 | 41.09 | 41.16 | 2,073,765 | -0.43(-1.03%) |
Jun 19, 2006 | 42.51 | 42.52 | 41.34 | 41.58 | 1,349,023 | -0.88(-2.06%) |
Jun 16, 2006 | 42.73 | 42.83 | 42.18 | 42.46 | 2,526,962 | -0.35(-0.81%) |
Jun 15, 2006 | 41.69 | 42.92 | 41.66 | 42.80 | 2,790,053 | +1.25(+3.02%) |
Jun 14, 2006 | 40.88 | 41.60 | 40.83 | 41.55 | 2,257,406 | +0.43(+1.06%) |
Jun 13, 2006 | 41.46 | 41.67 | 40.96 | 41.12 | 2,437,318 | -0.51(-1.24%) |
Jun 12, 2006 | 42.68 | 42.74 | 41.63 | 41.63 | 1,413,303 | -0.76(-1.78%) |
Jun 09, 2006 | 42.41 | 42.84 | 41.90 | 42.39 | 3,085,346 | -0.14(-0.34%) |
Jun 08, 2006 | 42.75 | 42.80 | 41.24 | 42.53 | 2,599,076 | -0.22(-0.51%) |
Jun 07, 2006 | 43.12 | 43.17 | 42.50 | 42.75 | 2,929,804 | -0.43(-1.01%) |
Jun 06, 2006 | 43.71 | 43.89 | 42.59 | 43.18 | 2,543,996 | -0.27(-0.61%) |
Jun 05, 2006 | 44.16 | 44.51 | 43.40 | 43.45 | 1,959,129 | -1.07(-2.40%) |
Jun 02, 2006 | 44.96 | 45.20 | 44.24 | 44.52 | 3,152,238 | +0.48(+1.10%) |
Jun 01, 2006 | 42.45 | 44.07 | 42.33 | 44.03 | 2,648,188 | +1.65(+3.89%) |
May 31, 2006 | 42.35 | 43.01 | 42.27 | 42.39 | 1,763,179 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.86 | 42.23 | 42.24 | 1,506,802 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.38 | 42.82 | 43.26 | 1,737,193 | +0.15(+0.35%) |
May 25, 2006 | 43.03 | 43.27 | 42.85 | 43.11 | 1,331,119 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.86 | 2,261,758 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.01 | 43.00 | 43.00 | 1,603,286 | -0.04(-0.09%) |
May 22, 2006 | 43.51 | 43.65 | 42.46 | 43.04 | 2,557,922 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.18 | 43.50 | 43.86 | 1,983,747 | +0.45(+1.04%) |
May 18, 2006 | 43.83 | 44.22 | 43.35 | 43.41 | 1,422,007 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.28 | 43.16 | 43.73 | 2,117,406 | -0.70(-1.57%) |
May 16, 2006 | 45.14 | 45.30 | 44.24 | 44.43 | 1,784,067 | -0.61(-1.36%) |
May 15, 2006 | 44.69 | 45.35 | 44.53 | 45.04 | 2,261,509 | +0.35(+0.77%) |
May 12, 2006 | 45.56 | 45.60 | 44.44 | 44.69 | 2,993,339 | -1.23(-2.68%) |
May 11, 2006 | 45.56 | 46.34 | 45.18 | 45.92 | 3,420,550 | +0.88(+1.96%) |
May 10, 2006 | 45.20 | 45.39 | 44.60 | 45.04 | 2,983,517 | -0.60(-1.32%) |
May 09, 2006 | 45.48 | 45.64 | 45.04 | 45.64 | 1,039,928 | +0.27(+0.58%) |
May 08, 2006 | 45.32 | 45.65 | 45.15 | 45.38 | 1,476,216 | -0.21(-0.46%) |
May 05, 2006 | 45.23 | 45.69 | 44.88 | 45.59 | 1,176,945 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.11 | 44.44 | 44.90 | 1,149,840 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.81 | 44.36 | 44.56 | 2,090,177 | +0.00(+0.00%) |
May 02, 2006 | 44.79 | 44.80 | 44.48 | 44.56 | 1,529,183 | +0.03(+0.07%) |
May 01, 2006 | 45.32 | 45.32 | 44.36 | 44.53 | 2,011,474 | -0.62(-1.37%) |
Apr 28, 2006 | 45.28 | 45.51 | 44.85 | 45.14 | 1,811,048 | -0.07(-0.16%) |
Apr 27, 2006 | 44.65 | 45.75 | 44.65 | 45.22 | 1,863,516 | +0.00(+0.00%) |
Apr 26, 2006 | 44.48 | 45.60 | 44.17 | 45.22 | 2,801,865 | +1.34(+3.06%) |
Apr 25, 2006 | 44.29 | 44.38 | 43.55 | 43.87 | 1,382,966 | -0.42(-0.94%) |
Apr 24, 2006 | 44.44 | 44.44 | 43.94 | 44.29 | 807,673 | -0.22(-0.49%) |
Apr 21, 2006 | 44.78 | 44.88 | 44.34 | 44.51 | 793,499 | +0.04(+0.09%) |
Apr 20, 2006 | 44.20 | 44.94 | 44.13 | 44.47 | 1,022,149 | +0.14(+0.33%) |
Apr 19, 2006 | 44.12 | 44.74 | 44.12 | 44.32 | 1,227,175 | -0.13(-0.29%) |
Apr 18, 2006 | 43.24 | 44.51 | 43.33 | 44.45 | 1,421,261 | +1.21(+2.81%) |
Apr 17, 2006 | 43.03 | 43.32 | 42.84 | 43.24 | 1,413,055 | -0.27(-0.61%) |
Apr 13, 2006 | 43.58 | 43.59 | 43.22 | 43.50 | 1,787,300 | -0.08(-0.18%) |
Apr 12, 2006 | 43.71 | 43.89 | 43.46 | 43.58 | 1,578,543 | -0.29(-0.66%) |
Apr 11, 2006 | 44.24 | 44.32 | 43.56 | 43.87 | 2,675,790 | -0.16(-0.37%) |
Apr 10, 2006 | 44.40 | 44.40 | 43.65 | 44.03 | 838,756 | -0.20(-0.45%) |
Apr 07, 2006 | 44.80 | 45.02 | 43.95 | 44.24 | 1,025,879 | -0.48(-1.08%) |
Apr 06, 2006 | 44.66 | 44.81 | 44.24 | 44.72 | 1,073,126 | -0.10(-0.23%) |
Apr 05, 2006 | 44.24 | 44.98 | 44.01 | 44.82 | 1,706,110 | +0.49(+1.11%) |
Apr 04, 2006 | 44.12 | 44.40 | 43.91 | 44.33 | 1,698,650 | +0.11(+0.25%) |
Apr 03, 2006 | 44.68 | 44.90 | 44.13 | 44.22 | 1,357,975 | -0.14(-0.31%) |
Mar 31, 2006 | 44.20 | 44.62 | 44.10 | 44.36 | 1,441,030 | +0.00(+0.00%) |
Mar 30, 2006 | 44.40 | 44.75 | 44.07 | 44.36 | 1,816,145 | -0.58(-1.29%) |
Mar 29, 2006 | 44.32 | 45.04 | 44.21 | 44.94 | 1,450,852 | +0.62(+1.40%) |
Mar 28, 2006 | 44.64 | 44.75 | 44.16 | 44.32 | 1,026,127 | -0.22(-0.49%) |
Mar 27, 2006 | 44.88 | 44.92 | 44.20 | 44.53 | 1,674,280 | -0.43(-0.95%) |
Mar 24, 2006 | 44.92 | 45.00 | 44.44 | 44.96 | 2,033,481 | -0.23(-0.50%) |
Mar 23, 2006 | 45.44 | 45.44 | 44.93 | 45.18 | 1,337,708 | -0.47(-1.04%) |
Mar 22, 2006 | 45.06 | 45.72 | 44.96 | 45.66 | 935,115 | +0.42(+0.92%) |
Mar 21, 2006 | 45.84 | 46.20 | 45.16 | 45.24 | 2,052,007 | -0.28(-0.62%) |
Mar 20, 2006 | 45.56 | 45.91 | 45.16 | 45.52 | 1,182,540 | -0.19(-0.40%) |
Mar 17, 2006 | 45.78 | 45.91 | 45.38 | 45.71 | 1,659,484 | +0.15(+0.34%) |
Mar 16, 2006 | 51.47 | 51.47 | 45.28 | 45.55 | 1,141,261 | +0.43(+0.94%) |
Mar 15, 2006 | 45.44 | 46.04 | 45.00 | 45.13 | 2,602,930 | -0.11(-0.25%) |
Mar 14, 2006 | 44.50 | 45.39 | 44.47 | 45.24 | 1,523,339 | +0.88(+1.98%) |
Mar 13, 2006 | 44.56 | 44.76 | 44.20 | 44.36 | 1,521,722 | +0.08(+0.18%) |
Mar 10, 2006 | 43.63 | 44.48 | 43.54 | 44.28 | 1,990,710 | +1.29(+3.01%) |
Mar 09, 2006 | 43.23 | 43.89 | 42.99 | 42.99 | 1,019,040 | -0.40(-0.93%) |
Mar 08, 2006 | 44.12 | 44.32 | 42.87 | 43.39 | 1,925,062 | -0.39(-0.90%) |
Mar 07, 2006 | 43.76 | 44.17 | 43.51 | 43.79 | 1,164,511 | +0.11(+0.26%) |
Mar 06, 2006 | 44.18 | 44.24 | 43.21 | 43.67 | 1,049,751 | -0.43(-0.97%) |
Mar 03, 2006 | 43.62 | 44.62 | 43.58 | 44.10 | 1,248,685 | +0.10(+0.24%) |
Mar 02, 2006 | 43.87 | 44.15 | 43.62 | 43.99 | 1,286,234 | -0.12(-0.27%) |
Mar 01, 2006 | 43.62 | 44.28 | 43.53 | 44.12 | 1,047,637 | +0.70(+1.61%) |
Feb 28, 2006 | 44.43 | 44.23 | 43.39 | 43.42 | 2,124,618 | -1.01(-2.28%) |
Feb 27, 2006 | 43.67 | 44.99 | 43.65 | 44.43 | 2,088,064 | +0.87(+1.99%) |
Feb 24, 2006 | 43.96 | 43.98 | 43.33 | 43.56 | 1,304,138 | -0.47(-1.08%) |
Feb 23, 2006 | 43.74 | 44.12 | 43.40 | 44.03 | 1,507,051 | +0.04(+0.09%) |
Feb 22, 2006 | 43.67 | 44.23 | 43.45 | 43.99 | 2,700,284 | +0.86(+2.00%) |
Feb 21, 2006 | 43.62 | 43.74 | 43.05 | 43.13 | 1,351,136 | -0.31(-0.70%) |
Feb 17, 2006 | 43.01 | 43.59 | 42.83 | 43.44 | 1,361,953 | +0.43(+0.99%) |
Feb 16, 2006 | 42.79 | 43.01 | 42.43 | 43.01 | 1,561,509 | +0.23(+0.53%) |
Feb 15, 2006 | 42.51 | 42.98 | 42.25 | 42.79 | 1,922,699 | +0.10(+0.23%) |
Feb 14, 2006 | 41.34 | 42.92 | 41.28 | 42.69 | 2,188,525 | +1.52(+3.69%) |
Feb 13, 2006 | 41.22 | 41.38 | 40.90 | 41.17 | 1,409,698 | -0.26(-0.62%) |
Feb 10, 2006 | 41.23 | 41.53 | 40.74 | 41.43 | 1,280,515 | +0.31(+0.74%) |
Feb 09, 2006 | 41.07 | 41.87 | 41.06 | 41.12 | 1,471,492 | +0.14(+0.35%) |
Feb 08, 2006 | 41.06 | 41.34 | 40.88 | 40.98 | 1,903,055 | -0.02(-0.04%) |
Feb 07, 2006 | 42.02 | 42.32 | 40.98 | 40.99 | 1,776,980 | -0.78(-1.87%) |
Feb 06, 2006 | 41.22 | 41.88 | 41.14 | 41.77 | 2,287,620 | +0.72(+1.74%) |
Feb 03, 2006 | 41.26 | 41.57 | 40.98 | 41.06 | 2,370,302 | -0.60(-1.43%) |
Feb 02, 2006 | 42.23 | 42.37 | 41.15 | 41.65 | 1,948,188 | -0.87(-2.04%) |
Feb 01, 2006 | 42.10 | 42.71 | 42.01 | 42.52 | 2,236,891 | +0.15(+0.36%) |
Jan 31, 2006 | 42.07 | 42.65 | 42.03 | 42.37 | 1,661,971 | +0.46(+1.09%) |
Jan 30, 2006 | 42.13 | 42.48 | 41.86 | 41.91 | 1,634,245 | -0.27(-0.63%) |
Jan 27, 2006 | 42.10 | 42.43 | 41.71 | 42.18 | 2,864,653 | +0.06(+0.13%) |
Jan 26, 2006 | 41.70 | 42.60 | 42.12 | 42.12 | 2,348,916 | +0.42(+1.00%) |
Jan 25, 2006 | 40.50 | 42.63 | 40.50 | 41.70 | 2,728,756 | -1.25(-2.92%) |
Jan 24, 2006 | 42.49 | 43.11 | 42.48 | 42.96 | 1,666,820 | +0.74(+1.75%) |
Jan 23, 2006 | 41.98 | 42.58 | 41.78 | 42.22 | 998,401 | +0.29(+0.69%) |
Jan 20, 2006 | 42.99 | 43.03 | 41.86 | 41.93 | 1,977,033 | -1.34(-3.10%) |
Jan 19, 2006 | 42.23 | 43.54 | 41.82 | 43.27 | 1,987,975 | +1.05(+2.48%) |
Jan 18, 2006 | 41.79 | 42.38 | 41.79 | 42.23 | 1,411,065 | +0.14(+0.32%) |
Jan 17, 2006 | 41.58 | 42.14 | 41.58 | 42.09 | 1,251,048 | +0.27(+0.63%) |
Jan 13, 2006 | 42.02 | 42.42 | 41.80 | 41.82 | 1,299,040 | +0.00(+0.00%) |
Jan 12, 2006 | 41.97 | 42.39 | 41.76 | 41.82 | 1,337,211 | -0.14(-0.34%) |
Jan 11, 2006 | 41.78 | 42.18 | 41.50 | 41.97 | 1,619,822 | -0.02(-0.04%) |
Jan 10, 2006 | 42.55 | 42.57 | 41.84 | 41.98 | 2,364,458 | -0.97(-2.25%) |
Jan 09, 2006 | 43.87 | 43.87 | 42.84 | 42.95 | 1,558,898 | -0.80(-1.84%) |
Jan 06, 2006 | 43.42 | 43.75 | 43.19 | 43.75 | 1,665,328 | +0.92(+2.16%) |
Jan 05, 2006 | 42.95 | 43.03 | 42.50 | 42.83 | 1,325,151 | -0.12(-0.28%) |
Jan 04, 2006 | 42.99 | 43.10 | 42.73 | 42.95 | 1,301,776 | -0.35(-0.80%) |