Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 45.60 | 46.03 | 45.45 | 45.85 | 243,538 | +0.47(+1.05%) |
Feb 27, 2007 | 46.71 | 46.75 | 44.58 | 45.38 | 743,008 | -1.77(-3.75%) |
Feb 26, 2007 | 47.59 | 47.60 | 46.89 | 47.15 | 219,766 | -0.36(-0.75%) |
Feb 23, 2007 | 47.97 | 47.97 | 47.33 | 47.50 | 83,455 | -0.50(-1.05%) |
Feb 22, 2007 | 48.15 | 48.25 | 47.88 | 48.00 | 41,980 | -0.11(-0.23%) |
Feb 21, 2007 | 48.03 | 48.16 | 47.98 | 48.11 | 48,050 | -0.13(-0.27%) |
Feb 20, 2007 | 48.01 | 48.32 | 47.87 | 48.25 | 81,685 | +0.21(+0.43%) |
Feb 16, 2007 | 47.93 | 48.04 | 47.83 | 48.04 | 30,347 | +0.04(+0.09%) |
Feb 15, 2007 | 47.98 | 48.07 | 47.89 | 48.00 | 287,036 | +0.08(+0.16%) |
Feb 14, 2007 | 47.67 | 48.07 | 47.65 | 47.92 | 31,611 | +0.29(+0.61%) |
Feb 13, 2007 | 47.23 | 47.63 | 47.23 | 47.63 | 106,722 | +0.46(+0.97%) |
Feb 12, 2007 | 47.39 | 47.39 | 47.06 | 47.17 | 64,523 | -0.24(-0.51%) |
Feb 09, 2007 | 47.94 | 48.04 | 47.08 | 47.41 | 107,480 | -0.44(-0.93%) |
Feb 08, 2007 | 47.92 | 47.94 | 47.68 | 47.85 | 105,963 | -0.20(-0.42%) |
Feb 07, 2007 | 47.85 | 48.10 | 47.85 | 48.06 | 66,258 | +0.22(+0.45%) |
Feb 06, 2007 | 47.56 | 47.84 | 47.56 | 47.84 | 48,808 | +0.28(+0.58%) |
Feb 05, 2007 | 47.47 | 47.66 | 47.44 | 47.56 | 61,706 | -0.05(-0.11%) |
Feb 02, 2007 | 47.59 | 47.61 | 47.51 | 47.61 | 36,669 | +0.19(+0.39%) |
Feb 01, 2007 | 47.27 | 47.49 | 47.23 | 47.43 | 495,423 | +0.25(+0.54%) |
Jan 31, 2007 | 46.80 | 47.26 | 46.68 | 47.17 | 46,532 | +0.32(+0.68%) |
Jan 30, 2007 | 46.62 | 46.86 | 46.56 | 46.86 | 36,417 | +0.26(+0.56%) |
Jan 29, 2007 | 46.69 | 46.79 | 46.54 | 46.60 | 34,899 | -0.18(-0.38%) |
Jan 26, 2007 | 46.74 | 46.78 | 46.43 | 46.77 | 47,038 | +0.08(+0.18%) |
Jan 25, 2007 | 47.20 | 47.20 | 46.66 | 46.69 | 26,554 | -0.58(-1.22%) |
Jan 24, 2007 | 46.90 | 47.27 | 46.90 | 47.27 | 50,326 | +0.46(+0.99%) |
Jan 23, 2007 | 46.80 | 46.88 | 46.60 | 46.81 | 51,590 | +0.01(+0.03%) |
Jan 22, 2007 | 46.89 | 46.93 | 46.68 | 46.79 | 90,283 | -0.08(-0.17%) |
Jan 19, 2007 | 46.75 | 46.87 | 46.68 | 46.87 | 115,320 | +0.12(+0.25%) |
Jan 18, 2007 | 47.03 | 47.03 | 46.70 | 46.75 | 57,913 | -0.14(-0.30%) |
Jan 17, 2007 | 47.02 | 47.07 | 46.84 | 46.90 | 64,488 | -0.12(-0.26%) |
Jan 16, 2007 | 46.94 | 47.04 | 46.91 | 47.02 | 31,611 | +0.14(+0.30%) |
Jan 12, 2007 | 46.71 | 46.96 | 46.71 | 46.88 | 29,083 | +0.08(+0.18%) |
Jan 11, 2007 | 46.56 | 46.88 | 46.56 | 46.80 | 86,996 | +0.24(+0.51%) |
Jan 10, 2007 | 46.32 | 46.56 | 46.23 | 46.56 | 20,737 | +0.19(+0.41%) |
Jan 09, 2007 | 46.42 | 46.51 | 46.15 | 46.37 | 85,478 | -0.02(-0.04%) |
Jan 08, 2007 | 46.10 | 46.45 | 45.96 | 46.39 | 73,592 | +0.14(+0.29%) |
Jan 05, 2007 | 46.56 | 46.56 | 46.20 | 46.25 | 54,119 | -0.42(-0.91%) |
Jan 04, 2007 | 46.49 | 46.75 | 46.39 | 46.68 | 30,600 | -0.02(-0.03%) |
Jan 03, 2007 | 46.88 | 47.07 | 46.45 | 46.69 | 558,394 | +0.16(+0.35%) |
Dec 29, 2006 | 46.78 | 46.83 | 46.53 | 46.53 | 116,079 | -0.32(-0.68%) |
Dec 28, 2006 | 47.02 | 47.07 | 46.74 | 46.85 | 29,588 | -0.10(-0.21%) |
Dec 27, 2006 | 46.78 | 46.97 | 46.72 | 46.95 | 22,001 | +0.38(+0.82%) |
Dec 26, 2006 | 46.31 | 46.59 | 46.31 | 46.56 | 33,382 | +0.26(+0.55%) |
Dec 22, 2006 | 46.30 | 46.39 | 46.15 | 46.31 | 35,405 | -0.14(-0.30%) |
Dec 21, 2006 | 46.69 | 46.74 | 46.42 | 46.45 | 30,347 | -0.18(-0.38%) |
Dec 20, 2006 | 46.56 | 46.66 | 46.53 | 46.62 | 42,486 | -0.17(-0.35%) |
Dec 19, 2006 | 46.82 | 46.82 | 46.55 | 46.79 | 23,266 | -0.03(-0.06%) |
Dec 18, 2006 | 46.75 | 46.96 | 46.75 | 46.82 | 24,025 | +0.13(+0.27%) |
Dec 15, 2006 | 46.74 | 46.98 | 46.65 | 46.69 | 29,588 | +0.13(+0.28%) |
Dec 14, 2006 | 46.26 | 46.58 | 46.19 | 46.56 | 56,395 | +0.32(+0.70%) |
Dec 13, 2006 | 46.39 | 46.41 | 46.19 | 46.24 | 14,415 | -0.03(-0.06%) |
Dec 12, 2006 | 46.26 | 46.30 | 46.05 | 46.26 | 28,577 | +0.03(+0.07%) |
Dec 11, 2006 | 46.03 | 46.24 | 46.03 | 46.23 | 10,621 | +0.25(+0.55%) |
Dec 08, 2006 | 45.79 | 46.03 | 45.79 | 45.98 | 14,920 | +0.11(+0.24%) |
Dec 07, 2006 | 46.19 | 46.20 | 45.83 | 45.87 | 19,220 | -0.12(-0.26%) |
Dec 06, 2006 | 45.97 | 46.02 | 45.90 | 45.99 | 15,173 | +0.08(+0.18%) |
Dec 05, 2006 | 45.83 | 45.93 | 45.62 | 45.90 | 36,669 | +0.29(+0.64%) |
Dec 04, 2006 | 45.24 | 45.82 | 45.24 | 45.61 | 287,289 | +0.47(+1.04%) |
Dec 01, 2006 | 45.06 | 45.41 | 44.88 | 45.14 | 58,924 | -0.24(-0.53%) |
Nov 30, 2006 | 45.48 | 45.51 | 45.18 | 45.38 | 47,797 | -0.07(-0.15%) |
Nov 29, 2006 | 45.26 | 45.54 | 45.24 | 45.45 | 29,588 | +0.33(+0.73%) |
Nov 28, 2006 | 44.98 | 45.17 | 44.83 | 45.12 | 59,936 | +0.09(+0.21%) |
Nov 27, 2006 | 45.78 | 45.92 | 45.03 | 45.03 | 68,787 | -0.85(-1.85%) |
Nov 24, 2006 | 45.71 | 45.94 | 45.70 | 45.88 | 308,027 | -0.06(-0.13%) |
Nov 22, 2006 | 45.87 | 46.00 | 45.81 | 45.94 | 27,565 | +0.04(+0.09%) |
Nov 21, 2006 | 45.88 | 45.91 | 45.78 | 45.89 | 16,691 | +0.01(+0.02%) |
Nov 20, 2006 | 45.69 | 45.92 | 45.69 | 45.88 | 57,660 | +0.15(+0.34%) |
Nov 17, 2006 | 45.67 | 45.73 | 45.57 | 45.73 | 21,749 | -0.06(-0.14%) |
Nov 16, 2006 | 45.65 | 45.81 | 45.58 | 45.79 | 89,272 | +0.28(+0.61%) |
Nov 15, 2006 | 45.41 | 45.54 | 45.41 | 45.52 | 26,301 | +0.05(+0.11%) |
Nov 14, 2006 | 45.29 | 45.51 | 45.01 | 45.47 | 56,648 | +0.25(+0.55%) |
Nov 13, 2006 | 45.11 | 45.38 | 45.11 | 45.22 | 13,150 | +0.12(+0.26%) |
Nov 10, 2006 | 44.99 | 45.11 | 44.93 | 45.10 | 91,295 | +0.24(+0.54%) |
Nov 09, 2006 | 45.10 | 45.10 | 44.85 | 44.86 | 29,083 | -0.24(-0.53%) |
Nov 08, 2006 | 44.94 | 45.19 | 44.92 | 45.10 | 13,403 | +0.09(+0.20%) |
Nov 07, 2006 | 44.91 | 45.16 | 44.91 | 45.01 | 58,418 | +0.10(+0.23%) |
Nov 06, 2006 | 44.52 | 44.99 | 44.52 | 44.90 | 74,351 | +0.57(+1.29%) |
Nov 03, 2006 | 44.66 | 44.66 | 44.16 | 44.33 | 38,187 | -0.11(-0.25%) |
Nov 02, 2006 | 44.32 | 44.51 | 44.30 | 44.44 | 22,001 | -0.08(-0.18%) |
Nov 01, 2006 | 45.01 | 45.07 | 44.50 | 44.52 | 341,409 | -0.38(-0.84%) |
Oct 31, 2006 | 45.10 | 45.14 | 44.86 | 44.90 | 1,214,659 | -0.10(-0.23%) |
Oct 30, 2006 | 44.84 | 45.06 | 44.77 | 45.00 | 24,025 | +0.14(+0.32%) |
Oct 27, 2006 | 45.12 | 45.13 | 44.82 | 44.86 | 31,611 | -0.41(-0.91%) |
Oct 26, 2006 | 44.92 | 45.27 | 44.81 | 45.27 | 26,048 | +0.39(+0.86%) |
Oct 25, 2006 | 44.76 | 44.89 | 44.67 | 44.88 | 28,830 | +0.12(+0.27%) |
Oct 24, 2006 | 44.67 | 44.77 | 44.53 | 44.76 | 64,488 | -0.01(-0.03%) |
Oct 23, 2006 | 44.48 | 44.80 | 44.43 | 44.77 | 298,164 | +0.34(+0.77%) |
Oct 20, 2006 | 44.53 | 44.53 | 44.35 | 44.43 | 21,496 | -0.10(-0.22%) |
Oct 19, 2006 | 44.54 | 44.56 | 44.39 | 44.53 | 24,025 | -0.30(-0.68%) |
Oct 18, 2006 | 44.85 | 44.98 | 44.63 | 44.83 | 1,302,667 | +0.08(+0.18%) |
Oct 17, 2006 | 44.71 | 44.80 | 44.54 | 44.75 | 56,901 | -0.11(-0.24%) |
Oct 16, 2006 | 44.84 | 44.88 | 44.74 | 44.86 | 34,140 | -0.11(-0.25%) |
Oct 13, 2006 | 44.72 | 44.97 | 44.69 | 44.97 | 45,268 | +0.16(+0.36%) |
Oct 12, 2006 | 44.66 | 44.84 | 44.63 | 44.81 | 35,658 | +0.27(+0.61%) |
Oct 11, 2006 | 44.43 | 44.62 | 44.32 | 44.54 | 34,899 | -0.10(-0.23%) |
Oct 10, 2006 | 44.75 | 44.81 | 44.53 | 44.64 | 31,359 | -0.04(-0.09%) |
Oct 09, 2006 | 44.48 | 44.68 | 44.37 | 44.68 | 21,496 | +0.13(+0.30%) |
Oct 06, 2006 | 44.52 | 44.55 | 44.42 | 44.54 | 18,967 | -0.12(-0.27%) |
Oct 05, 2006 | 44.69 | 44.71 | 44.50 | 44.66 | 177,280 | +0.04(+0.08%) |
Oct 04, 2006 | 44.08 | 44.63 | 44.03 | 44.63 | 84,214 | +0.50(+1.13%) |
Oct 03, 2006 | 43.77 | 44.20 | 43.77 | 44.13 | 59,430 | +0.43(+1.00%) |
Oct 02, 2006 | 43.85 | 43.85 | 43.55 | 43.69 | 114,561 | -0.20(-0.45%) |
Sep 29, 2006 | 44.05 | 44.07 | 43.87 | 43.89 | 231,652 | -0.13(-0.30%) |
Sep 28, 2006 | 43.91 | 44.05 | 43.80 | 44.02 | 61,453 | +0.16(+0.37%) |
Sep 27, 2006 | 43.89 | 43.98 | 43.75 | 43.86 | 49,820 | -0.11(-0.25%) |
Sep 26, 2006 | 43.77 | 43.97 | 43.63 | 43.97 | 75,110 | -0.01(-0.03%) |
Sep 25, 2006 | 43.78 | 44.08 | 43.64 | 43.98 | 92,812 | +0.42(+0.96%) |
Sep 22, 2006 | 43.56 | 43.61 | 43.41 | 43.56 | 28,324 | -0.03(-0.06%) |
Sep 21, 2006 | 43.88 | 43.95 | 43.46 | 43.59 | 33,635 | -0.29(-0.67%) |
Sep 20, 2006 | 43.69 | 43.95 | 43.69 | 43.88 | 42,992 | +0.38(+0.86%) |
Sep 19, 2006 | 43.52 | 43.52 | 43.30 | 43.51 | 29,335 | +0.01(+0.03%) |
Sep 18, 2006 | 43.59 | 43.64 | 43.41 | 43.50 | 93,065 | -0.11(-0.26%) |
Sep 15, 2006 | 43.58 | 43.74 | 43.56 | 43.61 | 35,658 | +0.22(+0.50%) |
Sep 14, 2006 | 43.34 | 43.40 | 43.24 | 43.39 | 38,440 | +0.05(+0.11%) |
Sep 13, 2006 | 42.98 | 43.44 | 42.98 | 43.35 | 42,992 | +0.32(+0.74%) |
Sep 12, 2006 | 42.65 | 43.12 | 42.61 | 43.03 | 54,119 | +0.56(+1.31%) |
Sep 11, 2006 | 42.39 | 42.55 | 42.34 | 42.47 | 15,932 | +0.04(+0.08%) |
Sep 08, 2006 | 42.26 | 42.50 | 42.06 | 42.44 | 23,519 | +0.25(+0.60%) |
Sep 07, 2006 | 42.40 | 42.45 | 42.18 | 42.18 | 67,523 | -0.38(-0.89%) |
Sep 06, 2006 | 42.56 | 42.65 | 42.48 | 42.56 | 19,220 | -0.11(-0.27%) |
Sep 05, 2006 | 42.63 | 42.77 | 42.55 | 42.68 | 32,876 | +0.12(+0.29%) |
Sep 01, 2006 | 42.62 | 42.62 | 42.42 | 42.55 | 220,778 | +0.08(+0.19%) |
Aug 31, 2006 | 42.48 | 42.54 | 42.39 | 42.48 | 50,326 | +0.02(+0.05%) |
Aug 30, 2006 | 42.35 | 42.51 | 42.35 | 42.46 | 39,198 | +0.11(+0.26%) |
Aug 29, 2006 | 42.35 | 42.36 | 42.07 | 42.35 | 50,326 | -0.07(-0.16%) |
Aug 28, 2006 | 42.09 | 42.48 | 42.09 | 42.41 | 31,611 | +0.31(+0.73%) |
Aug 25, 2006 | 42.23 | 42.23 | 42.08 | 42.10 | 16,438 | -0.22(-0.52%) |
Aug 24, 2006 | 42.31 | 42.36 | 42.23 | 42.33 | 19,220 | +0.10(+0.24%) |
Aug 23, 2006 | 42.32 | 42.34 | 42.14 | 42.22 | 35,911 | -0.11(-0.25%) |
Aug 22, 2006 | 42.34 | 42.45 | 42.25 | 42.33 | 70,052 | -0.03(-0.07%) |
Aug 21, 2006 | 42.41 | 42.41 | 42.27 | 42.36 | 42,992 | -0.14(-0.33%) |
Aug 18, 2006 | 42.46 | 42.50 | 42.33 | 42.50 | 17,449 | +0.08(+0.20%) |
Aug 17, 2006 | 42.07 | 42.49 | 42.15 | 42.41 | 114,056 | +0.10(+0.24%) |
Aug 16, 2006 | 42.27 | 42.37 | 42.14 | 42.31 | 86,237 | +0.23(+0.54%) |
Aug 15, 2006 | 41.77 | 42.11 | 41.77 | 42.08 | 43,245 | +0.68(+1.65%) |
Aug 14, 2006 | 41.65 | 41.72 | 41.32 | 41.40 | 25,542 | +0.04(+0.10%) |
Aug 11, 2006 | 41.42 | 41.47 | 41.20 | 41.36 | 19,472 | -0.15(-0.36%) |
Aug 10, 2006 | 41.29 | 41.56 | 41.13 | 41.51 | 26,301 | +0.21(+0.50%) |
Aug 09, 2006 | 42.03 | 42.05 | 41.27 | 41.31 | 42,739 | -0.54(-1.29%) |
Aug 08, 2006 | 42.18 | 42.30 | 41.74 | 41.84 | 71,569 | -0.25(-0.59%) |
Aug 07, 2006 | 42.09 | 42.20 | 41.97 | 42.09 | 23,519 | -0.15(-0.36%) |
Aug 04, 2006 | 42.41 | 42.61 | 42.06 | 42.24 | 37,428 | +0.16(+0.38%) |
Aug 03, 2006 | 41.74 | 42.14 | 41.72 | 42.08 | 23,519 | +0.19(+0.46%) |
Aug 02, 2006 | 41.87 | 41.97 | 41.71 | 41.89 | 27,312 | +0.02(+0.04%) |
Aug 01, 2006 | 41.78 | 41.88 | 41.59 | 41.87 | 331,040 | -0.03(-0.08%) |
Jul 31, 2006 | 41.98 | 41.98 | 41.81 | 41.91 | 28,324 | -0.16(-0.38%) |
Jul 28, 2006 | 41.60 | 42.12 | 41.60 | 42.06 | 60,695 | +0.71(+1.71%) |
Jul 27, 2006 | 41.79 | 41.80 | 41.36 | 41.36 | 37,934 | -0.27(-0.65%) |
Jul 26, 2006 | 41.50 | 41.69 | 41.44 | 41.63 | 33,129 | +0.02(+0.06%) |
Jul 25, 2006 | 41.45 | 41.68 | 41.30 | 41.60 | 114,056 | +0.18(+0.44%) |
Jul 24, 2006 | 41.08 | 41.46 | 41.08 | 41.42 | 23,772 | +0.46(+1.13%) |
Jul 21, 2006 | 41.26 | 41.27 | 40.82 | 40.96 | 37,428 | -0.32(-0.78%) |
Jul 20, 2006 | 41.42 | 41.50 | 41.28 | 41.28 | 35,911 | -0.13(-0.32%) |
Jul 19, 2006 | 40.59 | 41.41 | 40.59 | 41.41 | 45,774 | +1.07(+2.66%) |
Jul 18, 2006 | 40.33 | 40.44 | 40.11 | 40.34 | 32,117 | +0.11(+0.29%) |
Jul 17, 2006 | 40.19 | 40.33 | 40.06 | 40.23 | 34,899 | +0.00(+0.00%) |
Jul 14, 2006 | 40.43 | 40.46 | 40.04 | 40.23 | 64,235 | -0.14(-0.34%) |
Jul 13, 2006 | 40.84 | 40.89 | 40.36 | 40.36 | 113,044 | -0.66(-1.61%) |
Jul 12, 2006 | 41.46 | 41.46 | 40.97 | 41.02 | 28,324 | -0.43(-1.04%) |
Jul 11, 2006 | 41.27 | 41.46 | 40.99 | 41.46 | 18,714 | +0.10(+0.25%) |
Jul 10, 2006 | 41.29 | 41.48 | 41.29 | 41.35 | 58,418 | +0.22(+0.53%) |
Jul 07, 2006 | 41.29 | 41.51 | 41.13 | 41.14 | 65,247 | -0.18(-0.43%) |
Jul 06, 2006 | 41.36 | 41.46 | 41.21 | 41.31 | 82,191 | +0.05(+0.11%) |
Jul 05, 2006 | 41.26 | 41.35 | 41.06 | 41.27 | 140,357 | -0.27(-0.65%) |
Jul 03, 2006 | 41.22 | 41.56 | 41.22 | 41.53 | 90,030 | +0.38(+0.93%) |
Jun 30, 2006 | 41.27 | 41.29 | 41.10 | 41.15 | 417,784 | -0.06(-0.13%) |
Jun 29, 2006 | 40.53 | 41.21 | 40.44 | 41.21 | 111,780 | +0.92(+2.29%) |
Jun 28, 2006 | 40.27 | 40.36 | 40.06 | 40.29 | 45,268 | +0.13(+0.31%) |
Jun 27, 2006 | 40.47 | 40.53 | 40.12 | 40.16 | 33,888 | -0.31(-0.76%) |
Jun 26, 2006 | 40.21 | 40.47 | 40.21 | 40.47 | 7,586 | +0.26(+0.64%) |
Jun 23, 2006 | 40.18 | 40.36 | 40.05 | 40.21 | 21,749 | -0.13(-0.31%) |
Jun 22, 2006 | 40.44 | 40.52 | 40.27 | 40.34 | 25,036 | -0.42(-1.04%) |
Jun 21, 2006 | 40.41 | 40.88 | 40.41 | 40.76 | 69,293 | +0.39(+0.96%) |
Jun 20, 2006 | 40.36 | 40.66 | 40.36 | 40.37 | 58,671 | +0.02(+0.05%) |
Jun 19, 2006 | 40.74 | 40.85 | 40.25 | 40.35 | 27,312 | -0.23(-0.56%) |
Jun 16, 2006 | 40.80 | 40.84 | 40.50 | 40.58 | 72,834 | -0.25(-0.60%) |
Jun 15, 2006 | 40.17 | 40.93 | 40.17 | 40.82 | 43,498 | +0.89(+2.22%) |
Jun 14, 2006 | 40.27 | 40.27 | 39.60 | 39.94 | 95,594 | -0.36(-0.90%) |
Jun 13, 2006 | 40.79 | 41.10 | 40.14 | 40.30 | 61,706 | -0.69(-1.68%) |
Jun 12, 2006 | 41.54 | 41.54 | 40.99 | 40.99 | 38,945 | -0.53(-1.27%) |
Jun 09, 2006 | 41.55 | 41.76 | 41.41 | 41.52 | 48,303 | -0.02(-0.06%) |
Jun 08, 2006 | 41.34 | 41.66 | 40.91 | 41.54 | 99,641 | +0.08(+0.19%) |
Jun 07, 2006 | 41.37 | 41.84 | 41.25 | 41.46 | 71,822 | +0.13(+0.31%) |
Jun 06, 2006 | 41.57 | 41.57 | 40.98 | 41.33 | 25,542 | -0.15(-0.36%) |
Jun 05, 2006 | 41.98 | 42.10 | 41.44 | 41.48 | 51,084 | -0.64(-1.51%) |
Jun 02, 2006 | 42.09 | 42.24 | 41.91 | 42.12 | 84,467 | +0.20(+0.47%) |
Jun 01, 2006 | 41.46 | 41.95 | 41.46 | 41.92 | 87,249 | +0.57(+1.37%) |
May 31, 2006 | 41.26 | 41.44 | 41.00 | 41.36 | 56,395 | +0.28(+0.68%) |
May 30, 2006 | 41.53 | 41.53 | 41.07 | 41.08 | 60,695 | -0.61(-1.47%) |
May 26, 2006 | 41.56 | 41.70 | 41.44 | 41.69 | 29,335 | +0.34(+0.81%) |
May 25, 2006 | 41.16 | 41.37 | 41.08 | 41.35 | 53,866 | +0.37(+0.91%) |
May 24, 2006 | 40.81 | 41.22 | 40.62 | 40.98 | 46,785 | -0.00(-0.01%) |
May 23, 2006 | 41.36 | 41.47 | 40.93 | 40.99 | 62,212 | -0.17(-0.42%) |
May 22, 2006 | 41.13 | 41.31 | 40.85 | 41.16 | 84,973 | -0.12(-0.30%) |
May 19, 2006 | 41.24 | 41.38 | 40.98 | 41.28 | 90,283 | +0.12(+0.29%) |
May 18, 2006 | 41.50 | 41.50 | 41.06 | 41.16 | 31,611 | -0.27(-0.65%) |
May 17, 2006 | 41.98 | 41.98 | 41.40 | 41.43 | 171,969 | -0.75(-1.78%) |
May 16, 2006 | 42.35 | 42.35 | 42.11 | 42.18 | 129,988 | -0.10(-0.24%) |
May 15, 2006 | 42.04 | 42.33 | 42.04 | 42.29 | 47,544 | +0.25(+0.59%) |
May 12, 2006 | 42.25 | 42.42 | 42.04 | 42.04 | 39,198 | -0.38(-0.89%) |
May 11, 2006 | 43.04 | 43.04 | 42.35 | 42.41 | 53,866 | -0.72(-1.66%) |
May 10, 2006 | 43.04 | 43.19 | 42.91 | 43.13 | 40,210 | +0.06(+0.15%) |
May 09, 2006 | 43.06 | 43.20 | 43.06 | 43.07 | 38,187 | -0.02(-0.04%) |
May 08, 2006 | 43.23 | 43.27 | 43.08 | 43.08 | 58,924 | -0.16(-0.37%) |
May 05, 2006 | 42.88 | 43.25 | 42.88 | 43.24 | 32,370 | +0.60(+1.40%) |
May 04, 2006 | 42.63 | 42.76 | 42.63 | 42.65 | 42,486 | +0.16(+0.38%) |
May 03, 2006 | 42.53 | 42.61 | 42.35 | 42.48 | 25,542 | -0.06(-0.14%) |
May 02, 2006 | 42.43 | 42.55 | 42.34 | 42.54 | 134,540 | +0.20(+0.47%) |
May 01, 2006 | 42.97 | 42.97 | 42.29 | 42.35 | 319,660 | -0.59(-1.36%) |
Apr 28, 2006 | 42.63 | 43.12 | 42.63 | 42.93 | 207,121 | +0.38(+0.89%) |
Apr 27, 2006 | 41.89 | 42.69 | 41.85 | 42.55 | 147,691 | +0.58(+1.39%) |
Apr 26, 2006 | 41.94 | 42.01 | 41.89 | 41.97 | 15,173 | +0.23(+0.54%) |
Apr 25, 2006 | 42.00 | 42.01 | 41.68 | 41.74 | 52,349 | -0.26(-0.61%) |
Apr 24, 2006 | 42.03 | 42.11 | 41.84 | 42.00 | 54,372 | -0.09(-0.23%) |
Apr 21, 2006 | 42.23 | 42.33 | 41.95 | 42.10 | 108,745 | -0.03(-0.07%) |
Apr 20, 2006 | 42.06 | 42.36 | 42.06 | 42.12 | 17,702 | +0.02(+0.05%) |
Apr 19, 2006 | 41.99 | 42.14 | 41.99 | 42.10 | 46,785 | +0.13(+0.31%) |
Apr 18, 2006 | 41.37 | 42.02 | 41.33 | 41.97 | 31,106 | +0.77(+1.88%) |
Apr 17, 2006 | 41.33 | 41.40 | 41.11 | 41.20 | 29,841 | -0.04(-0.10%) |
Apr 13, 2006 | 41.24 | 41.33 | 41.09 | 41.24 | 43,245 | -0.00(-0.01%) |
Apr 12, 2006 | 41.20 | 41.36 | 41.19 | 41.24 | 30,094 | +0.07(+0.17%) |
Apr 11, 2006 | 41.58 | 41.63 | 41.08 | 41.17 | 46,785 | -0.32(-0.76%) |
Apr 10, 2006 | 41.56 | 41.70 | 41.46 | 41.49 | 54,372 | -0.01(-0.03%) |
Apr 07, 2006 | 41.89 | 41.89 | 41.42 | 41.50 | 28,577 | -0.36(-0.86%) |
Apr 06, 2006 | 41.91 | 41.92 | 41.74 | 41.86 | 38,440 | -0.11(-0.26%) |
Apr 05, 2006 | 41.91 | 42.07 | 41.89 | 41.97 | 28,577 | +0.08(+0.20%) |
Apr 04, 2006 | 41.45 | 41.95 | 41.45 | 41.89 | 46,785 | +0.43(+1.04%) |
Apr 03, 2006 | 41.63 | 41.86 | 41.44 | 41.46 | 111,021 | -0.14(-0.34%) |
Mar 31, 2006 | 41.64 | 41.67 | 41.50 | 41.60 | 52,855 | +0.11(+0.27%) |
Mar 30, 2006 | 41.74 | 41.84 | 41.48 | 41.49 | 132,517 | -0.25(-0.61%) |
Mar 29, 2006 | 41.59 | 41.80 | 41.48 | 41.74 | 57,407 | +0.26(+0.62%) |
Mar 28, 2006 | 41.74 | 41.93 | 41.42 | 41.48 | 27,565 | -0.35(-0.84%) |
Mar 27, 2006 | 41.08 | 41.84 | 41.08 | 41.84 | 30,853 | -0.02(-0.04%) |
Mar 24, 2006 | 41.79 | 41.91 | 41.65 | 41.85 | 25,036 | -0.12(-0.29%) |
Mar 23, 2006 | 42.03 | 42.06 | 41.93 | 41.97 | 15,426 | -0.15(-0.37%) |
Mar 22, 2006 | 41.81 | 42.13 | 41.81 | 42.13 | 13,656 | +0.29(+0.70%) |
Mar 21, 2006 | 42.21 | 42.26 | 41.82 | 41.84 | 26,806 | -0.41(-0.97%) |
Mar 20, 2006 | 42.31 | 42.34 | 42.09 | 42.25 | 29,588 | -0.05(-0.11%) |
Mar 17, 2006 | 42.23 | 42.31 | 42.13 | 42.29 | 33,382 | +0.15(+0.35%) |
Mar 16, 2006 | 42.16 | 42.33 | 42.15 | 42.15 | 40,716 | +0.17(+0.41%) |
Mar 15, 2006 | 41.84 | 42.06 | 41.74 | 41.97 | 28,577 | +0.08(+0.20%) |
Mar 14, 2006 | 41.50 | 41.91 | 41.50 | 41.89 | 50,073 | +0.45(+1.09%) |
Mar 13, 2006 | 41.42 | 41.64 | 41.38 | 41.44 | 20,484 | +0.05(+0.12%) |
Mar 10, 2006 | 41.08 | 41.50 | 41.08 | 41.39 | 65,752 | +0.25(+0.61%) |
Mar 09, 2006 | 41.34 | 41.39 | 41.11 | 41.14 | 21,496 | -0.14(-0.34%) |
Mar 08, 2006 | 41.15 | 41.35 | 41.04 | 41.28 | 84,214 | +0.04(+0.10%) |
Mar 07, 2006 | 41.10 | 41.24 | 41.04 | 41.24 | 18,208 | +0.03(+0.08%) |
Mar 06, 2006 | 41.26 | 41.37 | 41.06 | 41.21 | 74,604 | -0.02(-0.06%) |
Mar 03, 2006 | 41.28 | 41.48 | 41.18 | 41.23 | 30,600 | -0.16(-0.38%) |
Mar 02, 2006 | 41.46 | 41.52 | 41.23 | 41.39 | 341,915 | -0.21(-0.49%) |