Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.13 | 42.37 | 41.87 | 41.92 | 2,401,586 | -0.14(-0.33%) |
Feb 27, 2007 | 43.02 | 43.28 | 41.33 | 42.06 | 1,517,945 | -1.05(-2.42%) |
Feb 26, 2007 | 43.12 | 43.33 | 42.84 | 43.11 | 859,867 | +0.05(+0.11%) |
Feb 23, 2007 | 43.22 | 43.26 | 42.94 | 43.06 | 814,994 | -0.26(-0.60%) |
Feb 22, 2007 | 43.65 | 43.75 | 43.15 | 43.32 | 1,173,500 | -0.22(-0.52%) |
Feb 21, 2007 | 44.09 | 44.09 | 43.35 | 43.54 | 1,074,915 | -0.58(-1.32%) |
Feb 20, 2007 | 43.90 | 44.18 | 43.46 | 44.13 | 1,357,366 | +0.37(+0.85%) |
Feb 16, 2007 | 43.99 | 44.17 | 43.65 | 43.76 | 3,488,296 | -0.28(-0.65%) |
Feb 15, 2007 | 43.81 | 44.18 | 43.75 | 44.04 | 875,627 | +0.09(+0.21%) |
Feb 14, 2007 | 43.58 | 44.07 | 43.52 | 43.95 | 1,178,542 | +0.37(+0.85%) |
Feb 13, 2007 | 43.37 | 43.63 | 43.27 | 43.58 | 1,113,998 | +0.36(+0.83%) |
Feb 12, 2007 | 43.05 | 43.32 | 42.93 | 43.22 | 736,626 | +0.22(+0.52%) |
Feb 09, 2007 | 43.44 | 43.52 | 42.90 | 42.99 | 965,140 | -0.34(-0.78%) |
Feb 08, 2007 | 43.38 | 43.56 | 43.22 | 43.33 | 1,168,359 | +0.01(+0.03%) |
Feb 07, 2007 | 43.80 | 43.97 | 43.31 | 43.32 | 1,336,046 | -0.58(-1.31%) |
Feb 06, 2007 | 44.01 | 44.20 | 43.78 | 43.89 | 1,459,882 | -0.18(-0.41%) |
Feb 05, 2007 | 44.40 | 44.51 | 44.02 | 44.07 | 1,903,517 | -0.46(-1.04%) |
Feb 02, 2007 | 44.20 | 44.64 | 44.09 | 44.54 | 1,815,516 | +0.34(+0.78%) |
Feb 01, 2007 | 43.70 | 44.36 | 43.58 | 44.19 | 2,621,741 | +0.93(+2.14%) |
Jan 31, 2007 | 42.65 | 43.40 | 42.53 | 43.27 | 1,285,392 | +0.53(+1.24%) |
Jan 30, 2007 | 42.86 | 42.86 | 42.43 | 42.74 | 1,185,597 | -0.18(-0.42%) |
Jan 29, 2007 | 42.80 | 43.23 | 42.80 | 42.92 | 1,077,485 | -0.04(-0.09%) |
Jan 26, 2007 | 42.84 | 43.19 | 42.74 | 42.95 | 1,279,646 | +0.07(+0.17%) |
Jan 25, 2007 | 43.25 | 43.29 | 42.84 | 42.88 | 1,116,496 | -0.46(-1.07%) |
Jan 24, 2007 | 43.36 | 43.53 | 43.18 | 43.35 | 1,062,365 | -0.03(-0.08%) |
Jan 23, 2007 | 43.38 | 43.78 | 42.93 | 43.38 | 1,558,166 | +0.07(+0.17%) |
Jan 22, 2007 | 43.46 | 43.68 | 42.90 | 43.31 | 2,132,895 | +0.70(+1.65%) |
Jan 19, 2007 | 42.53 | 42.69 | 42.35 | 42.60 | 1,083,836 | +0.30(+0.70%) |
Jan 18, 2007 | 42.23 | 42.39 | 42.04 | 42.31 | 1,072,193 | -0.01(-0.02%) |
Jan 17, 2007 | 42.43 | 42.72 | 41.90 | 42.31 | 902,844 | -0.18(-0.42%) |
Jan 16, 2007 | 42.69 | 42.74 | 42.39 | 42.49 | 726,539 | -0.07(-0.16%) |
Jan 12, 2007 | 42.35 | 42.78 | 42.09 | 42.56 | 1,230,202 | +0.23(+0.55%) |
Jan 11, 2007 | 42.25 | 42.37 | 42.11 | 42.33 | 667,418 | +0.24(+0.57%) |
Jan 10, 2007 | 41.91 | 42.17 | 41.69 | 42.09 | 929,153 | +0.17(+0.41%) |
Jan 09, 2007 | 41.87 | 42.21 | 41.56 | 41.92 | 1,776,203 | +0.05(+0.13%) |
Jan 08, 2007 | 42.13 | 42.13 | 41.82 | 41.86 | 1,554,688 | -0.39(-0.92%) |
Jan 05, 2007 | 42.19 | 42.60 | 42.15 | 42.25 | 1,099,259 | -0.10(-0.23%) |
Jan 04, 2007 | 42.46 | 42.54 | 41.98 | 42.35 | 1,274,354 | -0.03(-0.06%) |
Jan 03, 2007 | 42.53 | 42.53 | 42.29 | 42.38 | 1,475,759 | -0.05(-0.11%) |
Dec 29, 2006 | 42.73 | 42.82 | 42.37 | 42.43 | 520,749 | -0.30(-0.71%) |
Dec 28, 2006 | 42.69 | 42.83 | 42.62 | 42.73 | 526,797 | +0.11(+0.25%) |
Dec 27, 2006 | 42.68 | 42.84 | 42.30 | 42.62 | 768,574 | +0.10(+0.23%) |
Dec 26, 2006 | 42.39 | 42.53 | 42.21 | 42.53 | 464,803 | +0.11(+0.25%) |
Dec 22, 2006 | 42.56 | 42.56 | 42.17 | 42.42 | 663,789 | -0.09(-0.22%) |
Dec 21, 2006 | 42.44 | 42.72 | 42.29 | 42.51 | 1,627,569 | +0.08(+0.19%) |
Dec 20, 2006 | 42.10 | 42.44 | 42.05 | 42.43 | 826,788 | +0.36(+0.86%) |
Dec 19, 2006 | 41.99 | 42.21 | 41.96 | 42.07 | 1,103,341 | +0.01(+0.03%) |
Dec 18, 2006 | 42.14 | 42.20 | 41.86 | 42.06 | 832,533 | -0.09(-0.20%) |
Dec 15, 2006 | 42.01 | 42.23 | 42.01 | 42.14 | 871,393 | +0.16(+0.38%) |
Dec 14, 2006 | 41.92 | 42.28 | 41.92 | 41.98 | 1,072,949 | -0.06(-0.14%) |
Dec 13, 2006 | 42.48 | 42.65 | 41.98 | 42.04 | 1,127,837 | -0.27(-0.64%) |
Dec 12, 2006 | 42.23 | 42.34 | 42.04 | 42.31 | 1,055,258 | +0.01(+0.02%) |
Dec 11, 2006 | 42.35 | 42.45 | 42.14 | 42.31 | 1,010,804 | -0.05(-0.11%) |
Dec 08, 2006 | 42.54 | 42.60 | 42.31 | 42.35 | 1,264,375 | -0.19(-0.45%) |
Dec 07, 2006 | 42.66 | 42.87 | 42.49 | 42.54 | 1,225,364 | -0.11(-0.26%) |
Dec 06, 2006 | 42.69 | 42.92 | 42.53 | 42.66 | 1,180,305 | -0.01(-0.03%) |
Dec 05, 2006 | 42.62 | 42.82 | 42.53 | 42.67 | 1,044,976 | +0.05(+0.12%) |
Dec 04, 2006 | 42.33 | 42.74 | 42.26 | 42.62 | 915,847 | +0.45(+1.07%) |
Dec 01, 2006 | 41.90 | 42.26 | 41.80 | 42.17 | 1,197,844 | -0.16(-0.37%) |
Nov 30, 2006 | 42.13 | 42.42 | 42.01 | 42.33 | 1,232,319 | +0.13(+0.31%) |
Nov 29, 2006 | 42.29 | 42.32 | 41.80 | 42.19 | 1,333,626 | -0.13(-0.30%) |
Nov 28, 2006 | 42.41 | 42.62 | 42.17 | 42.32 | 935,504 | -0.22(-0.51%) |
Nov 27, 2006 | 42.70 | 42.73 | 42.24 | 42.54 | 1,515,223 | -0.12(-0.28%) |
Nov 24, 2006 | 42.56 | 42.76 | 42.53 | 42.66 | 206,697 | -0.05(-0.11%) |
Nov 22, 2006 | 42.84 | 42.94 | 42.58 | 42.70 | 706,731 | -0.13(-0.31%) |
Nov 21, 2006 | 42.86 | 43.13 | 42.73 | 42.84 | 743,776 | -0.19(-0.45%) |
Nov 20, 2006 | 43.24 | 43.45 | 42.92 | 43.03 | 1,617,438 | -0.23(-0.54%) |
Nov 17, 2006 | 43.08 | 43.29 | 42.86 | 43.26 | 1,233,226 | +0.05(+0.12%) |
Nov 16, 2006 | 42.92 | 43.32 | 42.86 | 43.21 | 1,321,379 | +0.28(+0.66%) |
Nov 15, 2006 | 42.52 | 42.97 | 42.49 | 42.92 | 1,176,525 | +0.41(+0.96%) |
Nov 14, 2006 | 42.43 | 42.60 | 42.05 | 42.51 | 880,617 | +0.18(+0.42%) |
Nov 13, 2006 | 42.34 | 42.45 | 42.27 | 42.33 | 805,619 | -0.07(-0.16%) |
Nov 10, 2006 | 42.49 | 42.73 | 42.27 | 42.40 | 1,056,165 | -0.05(-0.11%) |
Nov 09, 2006 | 42.58 | 42.68 | 42.20 | 42.45 | 1,427,222 | -0.17(-0.40%) |
Nov 08, 2006 | 41.98 | 42.80 | 41.94 | 42.62 | 1,365,531 | +0.47(+1.11%) |
Nov 07, 2006 | 42.27 | 42.65 | 42.14 | 42.15 | 820,588 | -0.12(-0.28%) |
Nov 06, 2006 | 42.06 | 42.38 | 42.03 | 42.27 | 850,678 | +0.32(+0.76%) |
Nov 03, 2006 | 42.72 | 42.73 | 41.90 | 41.95 | 1,605,795 | -0.63(-1.49%) |
Nov 02, 2006 | 42.33 | 42.69 | 42.12 | 42.58 | 1,456,254 | +0.12(+0.28%) |
Nov 01, 2006 | 42.43 | 43.15 | 42.16 | 42.47 | 2,977,979 | -0.23(-0.54%) |
Oct 31, 2006 | 42.29 | 42.84 | 42.26 | 42.70 | 1,363,565 | +0.19(+0.44%) |
Oct 30, 2006 | 42.52 | 42.61 | 42.36 | 42.51 | 906,170 | +0.00(+0.00%) |
Oct 27, 2006 | 42.80 | 42.88 | 42.47 | 42.51 | 990,845 | -0.65(-1.50%) |
Oct 26, 2006 | 42.82 | 43.17 | 42.43 | 43.16 | 1,046,942 | +0.20(+0.48%) |
Oct 25, 2006 | 42.91 | 43.21 | 42.77 | 42.95 | 1,024,866 | +0.12(+0.28%) |
Oct 24, 2006 | 42.86 | 42.92 | 42.71 | 42.84 | 1,333,778 | -0.19(-0.45%) |
Oct 23, 2006 | 43.28 | 43.28 | 42.84 | 43.03 | 1,380,046 | -0.25(-0.58%) |
Oct 20, 2006 | 43.24 | 43.35 | 42.95 | 43.28 | 1,368,555 | +0.15(+0.35%) |
Oct 19, 2006 | 43.07 | 43.21 | 42.79 | 43.13 | 1,571,169 | -0.08(-0.18%) |
Oct 18, 2006 | 43.09 | 43.46 | 43.00 | 43.21 | 1,471,525 | +0.20(+0.48%) |
Oct 17, 2006 | 43.19 | 43.19 | 42.80 | 43.00 | 1,870,101 | -0.21(-0.49%) |
Oct 16, 2006 | 42.82 | 43.27 | 42.56 | 43.21 | 1,145,074 | +0.23(+0.54%) |
Oct 13, 2006 | 43.11 | 43.37 | 42.98 | 42.98 | 1,466,687 | -0.19(-0.44%) |
Oct 12, 2006 | 43.03 | 43.21 | 42.86 | 43.17 | 1,076,125 | +0.15(+0.34%) |
Oct 11, 2006 | 43.45 | 43.56 | 42.81 | 43.03 | 972,398 | -0.56(-1.27%) |
Oct 10, 2006 | 43.00 | 43.65 | 42.93 | 43.58 | 1,725,852 | +0.58(+1.34%) |
Oct 09, 2006 | 42.49 | 43.14 | 42.42 | 43.01 | 1,663,707 | +0.39(+0.92%) |
Oct 06, 2006 | 42.37 | 42.72 | 42.21 | 42.62 | 955,917 | -0.05(-0.11%) |
Oct 05, 2006 | 42.23 | 42.92 | 42.19 | 42.66 | 1,121,032 | +0.22(+0.53%) |
Oct 04, 2006 | 41.88 | 42.58 | 41.55 | 42.44 | 1,570,111 | +0.56(+1.34%) |
Oct 03, 2006 | 41.74 | 42.15 | 41.74 | 41.88 | 1,109,692 | +0.07(+0.17%) |
Oct 02, 2006 | 41.75 | 41.99 | 41.63 | 41.80 | 560,214 | +0.14(+0.33%) |
Sep 29, 2006 | 42.06 | 42.23 | 41.66 | 41.67 | 876,685 | -0.41(-0.97%) |
Sep 28, 2006 | 42.03 | 42.10 | 41.82 | 42.08 | 788,079 | +0.05(+0.13%) |
Sep 27, 2006 | 42.15 | 42.29 | 41.86 | 42.02 | 847,352 | -0.26(-0.63%) |
Sep 26, 2006 | 42.10 | 42.43 | 41.93 | 42.29 | 1,023,354 | +0.22(+0.53%) |
Sep 25, 2006 | 42.17 | 42.25 | 41.86 | 42.06 | 1,284,334 | +0.07(+0.16%) |
Sep 22, 2006 | 42.06 | 42.10 | 41.83 | 42.00 | 1,229,295 | +0.00(+0.00%) |
Sep 21, 2006 | 41.67 | 42.15 | 41.53 | 42.00 | 2,022,969 | +0.91(+2.20%) |
Sep 20, 2006 | 40.75 | 41.14 | 40.71 | 41.09 | 867,915 | +0.41(+1.01%) |
Sep 19, 2006 | 40.70 | 40.90 | 40.51 | 40.68 | 988,426 | -0.13(-0.32%) |
Sep 18, 2006 | 41.61 | 41.63 | 40.75 | 40.81 | 1,786,939 | -0.55(-1.33%) |
Sep 15, 2006 | 40.24 | 41.37 | 40.15 | 41.36 | 4,095,081 | +1.50(+3.77%) |
Sep 14, 2006 | 39.91 | 40.06 | 39.69 | 39.86 | 1,049,210 | -0.03(-0.08%) |
Sep 13, 2006 | 39.93 | 40.11 | 39.69 | 39.89 | 2,105,527 | -0.15(-0.38%) |
Sep 12, 2006 | 39.57 | 40.08 | 39.57 | 40.05 | 2,254,010 | +0.36(+0.92%) |
Sep 11, 2006 | 39.11 | 39.72 | 39.08 | 39.68 | 1,587,499 | +0.57(+1.45%) |
Sep 08, 2006 | 39.32 | 39.34 | 39.09 | 39.11 | 1,465,175 | -0.15(-0.37%) |
Sep 07, 2006 | 39.42 | 39.58 | 39.22 | 39.26 | 870,486 | -0.30(-0.75%) |
Sep 06, 2006 | 39.60 | 39.72 | 39.51 | 39.56 | 1,179,549 | -0.25(-0.63%) |
Sep 05, 2006 | 39.93 | 39.93 | 39.73 | 39.81 | 1,422,988 | +0.10(+0.25%) |
Sep 01, 2006 | 39.67 | 39.93 | 39.62 | 39.71 | 1,252,127 | +0.15(+0.38%) |
Aug 31, 2006 | 40.08 | 40.20 | 39.56 | 39.56 | 2,218,326 | -0.27(-0.68%) |
Aug 30, 2006 | 39.75 | 40.18 | 39.71 | 39.83 | 1,988,646 | +0.15(+0.38%) |
Aug 29, 2006 | 39.78 | 40.06 | 39.59 | 39.67 | 1,887,036 | -0.10(-0.25%) |
Aug 28, 2006 | 39.51 | 40.04 | 39.50 | 39.77 | 964,233 | +0.26(+0.67%) |
Aug 25, 2006 | 39.40 | 39.71 | 39.35 | 39.51 | 1,057,526 | -0.03(-0.07%) |
Aug 24, 2006 | 39.61 | 39.79 | 39.39 | 39.54 | 617,218 | +0.09(+0.23%) |
Aug 23, 2006 | 39.52 | 39.82 | 39.36 | 39.44 | 843,571 | +0.02(+0.05%) |
Aug 22, 2006 | 39.51 | 39.69 | 39.33 | 39.42 | 584,709 | -0.15(-0.37%) |
Aug 21, 2006 | 39.90 | 39.98 | 39.52 | 39.57 | 975,724 | -0.49(-1.22%) |
Aug 18, 2006 | 40.36 | 40.36 | 39.87 | 40.06 | 674,676 | -0.30(-0.75%) |
Aug 17, 2006 | 40.03 | 40.57 | 39.95 | 40.36 | 2,356,225 | +0.29(+0.73%) |
Aug 16, 2006 | 39.91 | 40.07 | 39.63 | 40.07 | 1,248,347 | +0.38(+0.97%) |
Aug 15, 2006 | 39.09 | 39.85 | 39.05 | 39.69 | 1,492,391 | +0.98(+2.53%) |
Aug 14, 2006 | 38.84 | 39.08 | 38.62 | 38.71 | 1,100,317 | +0.12(+0.31%) |
Aug 11, 2006 | 39.06 | 39.15 | 38.48 | 38.59 | 1,297,337 | -0.46(-1.19%) |
Aug 10, 2006 | 39.09 | 39.50 | 38.96 | 39.05 | 1,065,238 | -0.03(-0.07%) |
Aug 09, 2006 | 39.08 | 39.57 | 39.05 | 39.08 | 1,151,727 | +0.01(+0.03%) |
Aug 08, 2006 | 38.91 | 39.15 | 38.88 | 39.07 | 1,490,426 | +0.25(+0.65%) |
Aug 07, 2006 | 39.14 | 39.24 | 38.75 | 38.81 | 1,259,385 | -0.28(-0.71%) |
Aug 04, 2006 | 39.50 | 39.53 | 38.69 | 39.09 | 1,363,867 | -0.26(-0.66%) |
Aug 03, 2006 | 39.19 | 39.48 | 38.80 | 39.35 | 1,380,954 | -0.13(-0.32%) |
Aug 02, 2006 | 38.34 | 39.93 | 37.15 | 39.48 | 4,393,106 | +0.68(+1.76%) |
Aug 01, 2006 | 39.67 | 39.67 | 38.79 | 38.80 | 2,412,927 | -0.85(-2.14%) |
Jul 31, 2006 | 39.73 | 39.95 | 39.58 | 39.64 | 1,269,062 | -0.21(-0.53%) |
Jul 28, 2006 | 40.04 | 40.28 | 39.77 | 39.85 | 949,264 | +0.16(+0.40%) |
Jul 27, 2006 | 39.34 | 40.15 | 39.34 | 39.69 | 1,196,786 | +0.33(+0.84%) |
Jul 26, 2006 | 39.78 | 39.78 | 39.21 | 39.36 | 939,587 | -0.58(-1.46%) |
Jul 25, 2006 | 39.24 | 40.05 | 39.14 | 39.95 | 1,341,791 | +0.75(+1.91%) |
Jul 24, 2006 | 38.91 | 39.25 | 38.85 | 39.20 | 1,068,413 | +0.30(+0.77%) |
Jul 21, 2006 | 39.50 | 39.50 | 38.78 | 38.90 | 1,177,885 | -0.55(-1.39%) |
Jul 20, 2006 | 39.95 | 40.06 | 39.45 | 39.45 | 1,142,957 | -0.50(-1.24%) |
Jul 19, 2006 | 39.48 | 40.13 | 39.48 | 39.95 | 718,374 | +0.60(+1.53%) |
Jul 18, 2006 | 39.36 | 39.62 | 39.13 | 39.34 | 1,113,170 | -0.17(-0.42%) |
Jul 17, 2006 | 39.14 | 39.66 | 39.03 | 39.51 | 568,983 | +0.40(+1.01%) |
Jul 14, 2006 | 39.68 | 39.69 | 38.73 | 39.11 | 1,435,841 | -0.67(-1.70%) |
Jul 13, 2006 | 40.28 | 40.28 | 39.78 | 39.79 | 977,388 | -0.54(-1.34%) |
Jul 12, 2006 | 40.66 | 40.71 | 40.30 | 40.33 | 763,584 | -0.33(-0.81%) |
Jul 11, 2006 | 40.39 | 40.66 | 40.19 | 40.66 | 745,893 | +0.21(+0.52%) |
Jul 10, 2006 | 40.29 | 40.67 | 40.29 | 40.45 | 466,466 | +0.19(+0.48%) |
Jul 07, 2006 | 40.17 | 40.44 | 40.10 | 40.26 | 408,857 | -0.05(-0.11%) |
Jul 06, 2006 | 40.05 | 40.35 | 40.05 | 40.30 | 700,078 | +0.19(+0.46%) |
Jul 05, 2006 | 40.01 | 40.20 | 39.94 | 40.12 | 908,287 | -0.30(-0.74%) |
Jul 03, 2006 | 40.34 | 40.47 | 40.14 | 40.42 | 379,977 | +0.09(+0.23%) |
Jun 30, 2006 | 40.64 | 40.67 | 40.29 | 40.32 | 1,517,038 | -0.32(-0.78%) |
Jun 29, 2006 | 40.34 | 40.67 | 40.28 | 40.64 | 988,123 | +0.44(+1.10%) |
Jun 28, 2006 | 40.34 | 40.37 | 39.79 | 40.20 | 755,721 | -0.15(-0.38%) |
Jun 27, 2006 | 40.26 | 40.46 | 40.20 | 40.35 | 850,829 | +0.07(+0.16%) |
Jun 26, 2006 | 40.13 | 40.32 | 40.03 | 40.28 | 1,212,511 | +0.15(+0.36%) |
Jun 23, 2006 | 39.88 | 40.40 | 39.75 | 40.14 | 1,023,808 | +0.17(+0.41%) |
Jun 22, 2006 | 39.55 | 40.08 | 39.50 | 39.97 | 1,231,109 | +0.36(+0.90%) |
Jun 21, 2006 | 39.62 | 40.08 | 39.61 | 39.62 | 1,496,625 | -0.20(-0.51%) |
Jun 20, 2006 | 40.05 | 40.18 | 39.76 | 39.82 | 1,157,322 | -0.32(-0.79%) |
Jun 19, 2006 | 40.57 | 40.66 | 40.00 | 40.14 | 782,938 | -0.35(-0.87%) |
Jun 16, 2006 | 40.38 | 40.94 | 40.38 | 40.49 | 1,244,718 | +0.02(+0.05%) |
Jun 15, 2006 | 40.26 | 40.47 | 40.01 | 40.47 | 874,720 | +0.21(+0.53%) |
Jun 14, 2006 | 40.53 | 40.65 | 39.86 | 40.26 | 1,461,546 | -0.42(-1.04%) |
Jun 13, 2006 | 40.63 | 41.10 | 40.42 | 40.68 | 1,019,725 | +0.06(+0.15%) |
Jun 12, 2006 | 40.84 | 41.21 | 40.61 | 40.62 | 684,806 | -0.13(-0.31%) |
Jun 09, 2006 | 40.58 | 40.96 | 40.43 | 40.75 | 1,022,144 | -0.07(-0.16%) |
Jun 08, 2006 | 40.61 | 40.83 | 39.93 | 40.81 | 1,982,446 | +0.16(+0.39%) |
Jun 07, 2006 | 40.67 | 41.07 | 40.64 | 40.65 | 664,394 | +0.05(+0.11%) |
Jun 06, 2006 | 41.00 | 41.01 | 40.23 | 40.61 | 1,199,659 | -0.26(-0.63%) |
Jun 05, 2006 | 41.55 | 41.67 | 40.81 | 40.87 | 1,061,911 | -0.85(-2.04%) |
Jun 02, 2006 | 41.82 | 41.96 | 41.31 | 41.72 | 1,436,143 | -0.19(-0.44%) |
Jun 01, 2006 | 41.78 | 42.05 | 41.63 | 41.90 | 862,170 | +0.11(+0.27%) |
May 31, 2006 | 41.60 | 42.09 | 41.56 | 41.79 | 1,582,358 | +0.30(+0.73%) |
May 30, 2006 | 41.33 | 41.71 | 41.19 | 41.49 | 1,305,653 | +0.02(+0.05%) |
May 26, 2006 | 41.33 | 41.59 | 41.06 | 41.47 | 959,092 | +0.28(+0.69%) |
May 25, 2006 | 40.49 | 41.18 | 40.42 | 41.18 | 1,576,613 | +0.83(+2.05%) |
May 24, 2006 | 39.99 | 40.51 | 39.93 | 40.36 | 1,799,035 | +0.37(+0.93%) |
May 23, 2006 | 40.05 | 40.22 | 39.94 | 39.99 | 826,939 | -0.03(-0.07%) |
May 22, 2006 | 39.85 | 40.37 | 39.77 | 40.01 | 991,903 | +0.03(+0.08%) |
May 19, 2006 | 40.00 | 40.03 | 39.59 | 39.98 | 1,433,270 | -0.02(-0.05%) |
May 18, 2006 | 39.91 | 40.38 | 39.72 | 40.00 | 1,111,355 | +0.09(+0.22%) |
May 17, 2006 | 41.53 | 41.53 | 39.91 | 39.91 | 1,752,917 | -0.80(-1.97%) |
May 16, 2006 | 40.81 | 40.92 | 40.59 | 40.71 | 895,132 | -0.15(-0.36%) |
May 15, 2006 | 40.21 | 40.87 | 40.10 | 40.86 | 878,500 | +0.67(+1.68%) |
May 12, 2006 | 40.47 | 40.65 | 40.14 | 40.18 | 710,814 | -0.29(-0.72%) |
May 11, 2006 | 40.77 | 40.82 | 40.28 | 40.47 | 936,411 | -0.33(-0.81%) |
May 10, 2006 | 40.87 | 41.35 | 40.75 | 40.81 | 1,021,237 | -0.20(-0.48%) |
May 09, 2006 | 41.33 | 41.56 | 41.00 | 41.00 | 866,706 | -0.24(-0.59%) |
May 08, 2006 | 40.84 | 41.37 | 40.83 | 41.25 | 1,193,308 | +0.32(+0.79%) |
May 05, 2006 | 41.10 | 41.14 | 40.91 | 40.92 | 1,622,276 | -0.08(-0.19%) |
May 04, 2006 | 41.26 | 41.50 | 40.80 | 41.00 | 1,804,478 | +0.33(+0.81%) |
May 03, 2006 | 41.33 | 41.34 | 40.26 | 40.67 | 4,972,220 | -1.93(-4.53%) |
May 02, 2006 | 42.10 | 42.89 | 41.94 | 42.60 | 1,363,565 | +0.51(+1.21%) |
May 01, 2006 | 42.35 | 42.62 | 41.90 | 42.10 | 1,637,246 | -0.35(-0.83%) |
Apr 28, 2006 | 42.72 | 42.77 | 42.26 | 42.45 | 1,002,337 | -0.31(-0.73%) |
Apr 27, 2006 | 42.84 | 43.39 | 42.51 | 42.76 | 2,368,775 | -0.07(-0.17%) |
Apr 26, 2006 | 41.56 | 42.99 | 41.54 | 42.83 | 3,833,194 | +1.21(+2.91%) |
Apr 25, 2006 | 41.33 | 41.63 | 41.18 | 41.62 | 1,657,054 | +0.40(+0.96%) |
Apr 24, 2006 | 40.97 | 41.32 | 40.97 | 41.22 | 960,755 | +0.13(+0.32%) |
Apr 21, 2006 | 41.16 | 41.16 | 40.79 | 41.09 | 2,540,090 | +0.24(+0.58%) |
Apr 20, 2006 | 40.34 | 40.94 | 40.21 | 40.85 | 1,583,417 | +0.56(+1.38%) |
Apr 19, 2006 | 39.88 | 40.31 | 39.79 | 40.30 | 1,474,701 | +0.55(+1.38%) |
Apr 18, 2006 | 39.37 | 39.82 | 39.24 | 39.75 | 1,289,777 | +0.46(+1.16%) |
Apr 17, 2006 | 39.28 | 39.42 | 39.13 | 39.29 | 909,194 | -0.03(-0.07%) |
Apr 13, 2006 | 39.41 | 39.56 | 39.25 | 39.32 | 2,004,522 | -0.09(-0.23%) |
Apr 12, 2006 | 39.07 | 39.44 | 39.05 | 39.41 | 1,445,518 | +0.36(+0.93%) |
Apr 11, 2006 | 39.26 | 39.32 | 38.72 | 39.05 | 1,712,848 | -0.22(-0.56%) |
Apr 10, 2006 | 38.99 | 39.35 | 38.74 | 39.26 | 732,889 | +0.34(+0.88%) |
Apr 07, 2006 | 39.36 | 39.38 | 38.91 | 38.92 | 1,400,459 | -0.44(-1.11%) |
Apr 06, 2006 | 40.36 | 40.36 | 39.34 | 39.36 | 2,038,997 | -0.90(-2.23%) |
Apr 05, 2006 | 40.54 | 40.67 | 40.10 | 40.26 | 1,169,116 | -0.17(-0.43%) |
Apr 04, 2006 | 40.13 | 40.57 | 40.10 | 40.43 | 1,019,120 | +0.19(+0.48%) |
Apr 03, 2006 | 39.60 | 40.65 | 39.60 | 40.24 | 1,715,570 | +0.65(+1.65%) |
Mar 31, 2006 | 40.01 | 40.22 | 39.54 | 39.58 | 1,000,673 | -0.52(-1.29%) |
Mar 30, 2006 | 39.85 | 40.19 | 39.71 | 40.10 | 1,122,847 | +0.18(+0.45%) |
Mar 29, 2006 | 40.34 | 40.34 | 39.83 | 39.92 | 1,353,888 | -0.39(-0.97%) |
Mar 28, 2006 | 40.98 | 40.98 | 40.25 | 40.31 | 1,162,462 | -0.66(-1.61%) |
Mar 27, 2006 | 40.94 | 41.26 | 40.81 | 40.97 | 527,553 | +0.06(+0.15%) |
Mar 24, 2006 | 40.96 | 40.98 | 40.60 | 40.91 | 616,915 | -0.04(-0.10%) |
Mar 23, 2006 | 41.03 | 41.23 | 40.88 | 40.95 | 951,078 | -0.15(-0.37%) |
Mar 22, 2006 | 41.03 | 41.33 | 40.67 | 41.10 | 713,384 | +0.19(+0.47%) |
Mar 21, 2006 | 40.98 | 41.43 | 40.89 | 40.91 | 740,299 | -0.06(-0.15%) |
Mar 20, 2006 | 41.06 | 41.55 | 40.96 | 40.97 | 753,756 | -0.24(-0.59%) |
Mar 17, 2006 | 41.23 | 41.53 | 40.81 | 41.22 | 1,223,549 | +0.29(+0.71%) |
Mar 16, 2006 | 39.84 | 40.96 | 39.84 | 40.92 | 1,073,554 | +0.27(+0.67%) |
Mar 15, 2006 | 40.44 | 41.05 | 40.44 | 40.65 | 940,343 | +0.24(+0.59%) |
Mar 14, 2006 | 40.80 | 40.96 | 40.30 | 40.42 | 1,578,578 | -0.65(-1.59%) |
Mar 13, 2006 | 41.04 | 41.33 | 40.91 | 41.07 | 713,384 | +0.19(+0.47%) |
Mar 10, 2006 | 41.18 | 41.36 | 40.68 | 40.88 | 1,176,525 | -0.17(-0.42%) |
Mar 09, 2006 | 40.97 | 41.31 | 40.90 | 41.05 | 947,600 | +0.21(+0.52%) |
Mar 08, 2006 | 40.40 | 40.91 | 40.39 | 40.84 | 1,059,643 | +0.27(+0.67%) |
Mar 07, 2006 | 40.34 | 40.72 | 40.34 | 40.57 | 1,012,467 | +0.30(+0.76%) |
Mar 06, 2006 | 40.34 | 40.41 | 40.17 | 40.26 | 758,745 | -0.02(-0.05%) |
Mar 03, 2006 | 40.51 | 40.72 | 40.20 | 40.28 | 1,115,891 | -0.40(-0.98%) |
Mar 02, 2006 | 40.34 | 40.85 | 40.34 | 40.68 | 1,467,745 | +0.01(+0.03%) |