Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 45.94 | 46.06 | 45.76 | 45.80 | 33,150 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,888 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.34 | 45.85 | 46.34 | 148,982 | +0.54(+1.19%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,498 | +0.48(+1.06%) |
Dec 22, 2006 | 45.48 | 45.55 | 45.25 | 45.31 | 117,122 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,745 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,305 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.17 | 46.86 | 41,405 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.03 | 46.45 | 46.51 | 21,283 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,357 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,539 | +0.31(+0.67%) |
Dec 13, 2006 | 46.38 | 46.57 | 46.36 | 46.55 | 28,893 | +0.15(+0.32%) |
Dec 12, 2006 | 46.66 | 46.66 | 46.08 | 46.41 | 332,792 | -0.60(-1.29%) |
Dec 11, 2006 | 47.14 | 47.18 | 46.97 | 47.01 | 37,793 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,852 | +0.04(+0.08%) |
Dec 07, 2006 | 46.89 | 47.31 | 46.87 | 47.08 | 17,800 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,989 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.10 | 46.71 | 46.93 | 45,404 | +0.11(+0.23%) |
Dec 04, 2006 | 46.21 | 46.83 | 46.10 | 46.83 | 44,372 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,107 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.51 | 46.13 | 46.42 | 28,248 | +0.22(+0.49%) |
Nov 29, 2006 | 45.69 | 46.29 | 45.69 | 46.20 | 62,559 | +0.61(+1.34%) |
Nov 28, 2006 | 45.45 | 45.71 | 45.35 | 45.59 | 31,860 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,248 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,769 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,966 | +0.61(+1.34%) |
Nov 21, 2006 | 45.20 | 45.65 | 45.20 | 45.56 | 32,376 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.24 | 45.29 | 75,845 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,231 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.62 | 79,328 | -0.33(-0.74%) |
Nov 15, 2006 | 44.72 | 45.10 | 44.60 | 44.95 | 186,518 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.38 | 44.66 | 73,265 | -0.06(-0.14%) |
Nov 13, 2006 | 44.07 | 44.79 | 44.07 | 44.73 | 46,178 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.41 | 57,400 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.79 | 39,083 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,151 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.79 | 44.36 | 44.42 | 31,731 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.64 | 44.08 | 44.60 | 47,597 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.96 | 44.00 | 24,507 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.17 | 43.69 | 44.01 | 674,097 | +0.18(+0.41%) |
Nov 01, 2006 | 44.42 | 44.63 | 43.79 | 43.83 | 51,595 | -0.49(-1.10%) |
Oct 31, 2006 | 44.21 | 44.34 | 43.91 | 44.32 | 87,712 | +0.05(+0.11%) |
Oct 30, 2006 | 44.07 | 44.41 | 43.98 | 44.27 | 147,692 | +0.12(+0.28%) |
Oct 27, 2006 | 44.17 | 44.69 | 44.14 | 44.15 | 50,821 | -0.15(-0.35%) |
Oct 26, 2006 | 44.27 | 44.38 | 43.90 | 44.31 | 45,017 | +0.19(+0.42%) |
Oct 25, 2006 | 44.15 | 44.41 | 43.90 | 44.12 | 170,394 | +0.02(+0.04%) |
Oct 24, 2006 | 43.43 | 44.10 | 43.43 | 44.10 | 71,589 | +0.64(+1.46%) |
Oct 23, 2006 | 43.15 | 43.53 | 43.15 | 43.47 | 29,925 | +0.14(+0.32%) |
Oct 20, 2006 | 43.55 | 43.55 | 43.26 | 43.33 | 38,696 | -0.41(-0.94%) |
Oct 19, 2006 | 43.14 | 43.74 | 43.07 | 43.74 | 34,311 | +0.62(+1.44%) |
Oct 18, 2006 | 43.41 | 43.58 | 42.96 | 43.12 | 28,248 | -0.15(-0.34%) |
Oct 17, 2006 | 43.46 | 43.48 | 42.96 | 43.27 | 60,108 | -0.35(-0.80%) |
Oct 16, 2006 | 43.38 | 43.68 | 43.34 | 43.62 | 81,392 | +0.41(+0.95%) |
Oct 13, 2006 | 42.78 | 43.34 | 42.78 | 43.21 | 74,426 | +0.41(+0.96%) |
Oct 12, 2006 | 42.21 | 42.82 | 42.21 | 42.79 | 51,982 | +0.69(+1.64%) |
Oct 11, 2006 | 41.96 | 42.38 | 41.96 | 42.10 | 89,776 | -0.42(-0.98%) |
Oct 10, 2006 | 42.17 | 42.56 | 41.93 | 42.52 | 61,914 | +0.33(+0.79%) |
Oct 09, 2006 | 41.98 | 42.48 | 41.98 | 42.19 | 48,370 | +0.32(+0.76%) |
Oct 06, 2006 | 41.63 | 41.90 | 41.32 | 41.87 | 48,112 | +0.26(+0.61%) |
Oct 05, 2006 | 41.08 | 41.72 | 41.08 | 41.62 | 104,094 | +0.71(+1.74%) |
Oct 04, 2006 | 40.69 | 40.92 | 40.32 | 40.90 | 250,239 | +0.18(+0.44%) |
Oct 03, 2006 | 40.93 | 41.02 | 40.72 | 40.72 | 55,078 | -0.63(-1.52%) |
Oct 02, 2006 | 41.43 | 41.63 | 41.26 | 41.35 | 76,103 | +0.00(+0.00%) |
Sep 29, 2006 | 41.67 | 41.67 | 41.35 | 41.35 | 55,465 | -0.25(-0.60%) |
Sep 28, 2006 | 41.58 | 41.74 | 41.47 | 41.60 | 56,626 | +0.04(+0.10%) |
Sep 27, 2006 | 41.63 | 41.72 | 41.31 | 41.56 | 98,289 | -0.07(-0.16%) |
Sep 26, 2006 | 40.88 | 41.62 | 40.88 | 41.62 | 63,720 | +0.72(+1.76%) |
Sep 25, 2006 | 40.58 | 41.00 | 40.05 | 40.90 | 251,916 | +0.16(+0.38%) |
Sep 22, 2006 | 41.10 | 41.10 | 40.63 | 40.75 | 87,196 | -0.22(-0.53%) |
Sep 21, 2006 | 41.14 | 41.50 | 40.91 | 40.96 | 184,067 | -0.23(-0.56%) |
Sep 20, 2006 | 41.13 | 41.40 | 41.03 | 41.20 | 75,200 | +0.09(+0.21%) |
Sep 19, 2006 | 41.59 | 41.59 | 40.86 | 41.11 | 116,348 | -0.43(-1.03%) |
Sep 18, 2006 | 41.26 | 41.86 | 41.00 | 41.54 | 65,397 | +0.53(+1.29%) |
Sep 15, 2006 | 41.01 | 41.22 | 40.96 | 41.01 | 252,947 | +0.11(+0.27%) |
Sep 14, 2006 | 41.17 | 41.28 | 40.83 | 40.90 | 74,555 | -0.33(-0.79%) |
Sep 13, 2006 | 40.74 | 41.40 | 40.74 | 41.23 | 43,469 | +0.53(+1.31%) |
Sep 12, 2006 | 40.46 | 40.81 | 40.40 | 40.69 | 126,925 | +0.42(+1.04%) |
Sep 11, 2006 | 41.45 | 41.45 | 40.26 | 40.27 | 220,829 | -1.35(-3.24%) |
Sep 08, 2006 | 41.55 | 41.84 | 41.51 | 41.62 | 106,803 | -0.06(-0.14%) |
Sep 07, 2006 | 42.06 | 42.08 | 41.52 | 41.68 | 152,852 | -0.54(-1.29%) |
Sep 06, 2006 | 42.55 | 42.63 | 42.15 | 42.22 | 128,731 | -0.65(-1.52%) |
Sep 05, 2006 | 42.64 | 42.96 | 42.59 | 42.87 | 74,684 | +0.30(+0.71%) |
Sep 01, 2006 | 42.21 | 42.75 | 42.09 | 42.57 | 80,489 | +0.44(+1.05%) |
Aug 31, 2006 | 42.00 | 42.24 | 41.96 | 42.13 | 51,982 | +0.24(+0.57%) |
Aug 30, 2006 | 41.89 | 42.03 | 41.76 | 41.89 | 36,890 | -0.02(-0.04%) |
Aug 29, 2006 | 41.71 | 41.94 | 41.38 | 41.90 | 57,013 | +0.19(+0.46%) |
Aug 28, 2006 | 41.73 | 41.86 | 41.54 | 41.71 | 66,300 | -0.11(-0.26%) |
Aug 25, 2006 | 41.56 | 41.98 | 41.56 | 41.82 | 33,666 | +0.18(+0.43%) |
Aug 24, 2006 | 42.11 | 42.16 | 41.52 | 41.64 | 100,224 | -0.35(-0.83%) |
Aug 23, 2006 | 42.31 | 42.38 | 41.85 | 41.99 | 46,436 | -0.22(-0.51%) |
Aug 22, 2006 | 42.02 | 42.31 | 42.02 | 42.21 | 56,626 | +0.06(+0.15%) |
Aug 21, 2006 | 41.96 | 42.26 | 41.96 | 42.14 | 90,421 | +0.02(+0.06%) |
Aug 18, 2006 | 42.22 | 42.27 | 41.75 | 42.12 | 31,989 | +0.09(+0.20%) |
Aug 17, 2006 | 42.34 | 42.34 | 41.91 | 42.03 | 271,651 | -0.17(-0.40%) |
Aug 16, 2006 | 41.82 | 42.29 | 41.76 | 42.21 | 164,332 | +0.89(+2.16%) |
Aug 15, 2006 | 41.05 | 41.45 | 40.91 | 41.31 | 117,896 | +0.70(+1.72%) |
Aug 14, 2006 | 40.96 | 41.12 | 40.57 | 40.62 | 72,362 | -0.17(-0.42%) |
Aug 11, 2006 | 41.43 | 41.43 | 40.76 | 40.79 | 121,249 | -0.47(-1.13%) |
Aug 10, 2006 | 41.09 | 41.31 | 40.96 | 41.25 | 228,826 | -0.01(-0.02%) |
Aug 09, 2006 | 41.62 | 41.76 | 41.18 | 41.26 | 41,534 | +0.05(+0.11%) |
Aug 08, 2006 | 41.71 | 41.82 | 41.06 | 41.21 | 118,799 | -0.45(-1.08%) |
Aug 07, 2006 | 41.59 | 41.88 | 41.41 | 41.66 | 28,506 | +0.14(+0.34%) |
Aug 04, 2006 | 42.31 | 42.50 | 41.35 | 41.52 | 164,848 | -0.27(-0.65%) |
Aug 03, 2006 | 41.48 | 42.03 | 41.37 | 41.79 | 62,301 | +0.10(+0.24%) |
Aug 02, 2006 | 41.35 | 42.03 | 41.35 | 41.69 | 118,412 | +0.65(+1.59%) |
Aug 01, 2006 | 41.37 | 41.37 | 40.78 | 41.04 | 394,578 | -0.36(-0.86%) |
Jul 31, 2006 | 40.24 | 41.63 | 40.24 | 41.40 | 136,212 | +0.46(+1.12%) |
Jul 28, 2006 | 40.20 | 41.03 | 40.20 | 40.94 | 116,090 | +0.67(+1.68%) |
Jul 27, 2006 | 41.24 | 41.24 | 40.20 | 40.27 | 144,725 | -0.92(-2.24%) |
Jul 26, 2006 | 41.24 | 41.27 | 40.69 | 41.19 | 83,327 | -0.11(-0.26%) |
Jul 25, 2006 | 40.62 | 41.38 | 40.45 | 41.30 | 135,696 | +0.73(+1.80%) |
Jul 24, 2006 | 40.20 | 40.65 | 39.81 | 40.57 | 201,094 | +0.71(+1.77%) |
Jul 21, 2006 | 40.74 | 41.06 | 39.84 | 39.86 | 196,063 | -0.90(-2.21%) |
Jul 20, 2006 | 41.96 | 42.06 | 40.71 | 40.76 | 121,249 | -1.33(-3.17%) |
Jul 19, 2006 | 41.03 | 42.31 | 40.98 | 42.10 | 321,312 | +1.26(+3.09%) |
Jul 18, 2006 | 40.89 | 41.11 | 40.34 | 40.83 | 139,695 | +0.12(+0.29%) |
Jul 17, 2006 | 41.09 | 41.32 | 40.64 | 40.72 | 130,021 | -0.67(-1.61%) |
Jul 14, 2006 | 41.32 | 41.48 | 40.79 | 41.38 | 140,211 | -0.04(-0.09%) |
Jul 13, 2006 | 42.37 | 42.40 | 41.38 | 41.42 | 264,556 | -1.26(-2.94%) |
Jul 12, 2006 | 43.08 | 43.35 | 42.61 | 42.68 | 195,031 | -0.41(-0.95%) |
Jul 11, 2006 | 42.90 | 43.13 | 42.53 | 43.09 | 173,619 | +0.02(+0.04%) |
Jul 10, 2006 | 43.08 | 43.34 | 42.87 | 43.07 | 220,829 | +0.12(+0.27%) |
Jul 07, 2006 | 43.30 | 43.44 | 42.74 | 42.96 | 213,735 | -0.52(-1.19%) |
Jul 06, 2006 | 43.49 | 43.83 | 43.30 | 43.48 | 169,362 | +0.08(+0.18%) |
Jul 05, 2006 | 43.81 | 43.81 | 42.96 | 43.40 | 251,916 | -0.47(-1.08%) |
Jul 03, 2006 | 43.76 | 43.96 | 43.62 | 43.87 | 140,856 | +0.53(+1.22%) |
Jun 30, 2006 | 43.53 | 43.55 | 43.02 | 43.34 | 201,352 | +0.40(+0.94%) |
Jun 29, 2006 | 41.79 | 43.06 | 41.73 | 42.94 | 390,450 | +1.61(+3.90%) |
Jun 28, 2006 | 41.39 | 41.41 | 41.03 | 41.33 | 172,716 | +0.11(+0.26%) |
Jun 27, 2006 | 41.75 | 41.87 | 41.18 | 41.22 | 374,584 | -0.56(-1.34%) |
Jun 26, 2006 | 41.52 | 41.78 | 41.37 | 41.78 | 183,035 | +0.23(+0.56%) |
Jun 23, 2006 | 40.98 | 41.78 | 40.98 | 41.55 | 79,199 | +0.41(+1.00%) |
Jun 22, 2006 | 41.22 | 41.33 | 40.78 | 41.14 | 50,563 | -0.30(-0.73%) |
Jun 21, 2006 | 40.35 | 41.72 | 40.35 | 41.44 | 103,707 | +1.06(+2.63%) |
Jun 20, 2006 | 40.43 | 40.94 | 40.23 | 40.38 | 147,176 | +0.00(+0.00%) |
Jun 19, 2006 | 41.48 | 41.48 | 40.17 | 40.38 | 86,551 | -0.92(-2.23%) |
Jun 16, 2006 | 41.57 | 41.57 | 40.99 | 41.30 | 675,645 | -0.24(-0.58%) |
Jun 15, 2006 | 40.66 | 41.72 | 40.65 | 41.54 | 97,644 | +1.53(+3.82%) |
Jun 14, 2006 | 39.28 | 40.05 | 39.26 | 40.01 | 193,999 | +0.56(+1.41%) |
Jun 13, 2006 | 39.73 | 40.35 | 39.16 | 39.45 | 235,276 | -0.74(-1.85%) |
Jun 12, 2006 | 41.13 | 41.39 | 40.19 | 40.20 | 138,534 | -0.98(-2.37%) |
Jun 09, 2006 | 41.63 | 41.97 | 40.96 | 41.17 | 112,091 | -0.30(-0.73%) |
Jun 08, 2006 | 40.93 | 41.62 | 39.93 | 41.48 | 367,490 | -0.19(-0.45%) |
Jun 07, 2006 | 42.64 | 42.69 | 41.65 | 41.66 | 125,893 | -1.10(-2.57%) |
Jun 06, 2006 | 43.15 | 43.15 | 42.34 | 42.76 | 259,784 | -0.42(-0.97%) |
Jun 05, 2006 | 44.60 | 44.60 | 43.14 | 43.18 | 229,213 | -1.42(-3.18%) |
Jun 02, 2006 | 44.68 | 44.73 | 44.24 | 44.60 | 116,606 | +0.35(+0.79%) |
Jun 01, 2006 | 43.51 | 44.25 | 43.21 | 44.25 | 72,104 | +0.58(+1.33%) |
May 31, 2006 | 43.41 | 43.86 | 43.32 | 43.67 | 112,091 | +0.53(+1.24%) |
May 30, 2006 | 44.11 | 44.11 | 43.13 | 43.14 | 94,807 | -0.95(-2.16%) |
May 26, 2006 | 43.58 | 44.21 | 43.58 | 44.09 | 77,393 | +0.63(+1.44%) |
May 25, 2006 | 42.83 | 43.55 | 42.79 | 43.46 | 266,362 | +1.01(+2.37%) |
May 24, 2006 | 42.36 | 43.17 | 41.67 | 42.45 | 253,850 | -0.35(-0.82%) |
May 23, 2006 | 43.42 | 43.73 | 42.79 | 42.80 | 230,890 | +0.21(+0.49%) |
May 22, 2006 | 42.83 | 42.88 | 41.75 | 42.59 | 341,434 | -0.90(-2.07%) |
May 19, 2006 | 43.43 | 43.72 | 42.78 | 43.49 | 428,760 | -0.02(-0.04%) |
May 18, 2006 | 44.03 | 44.41 | 43.50 | 43.51 | 259,913 | -0.53(-1.20%) |
May 17, 2006 | 45.14 | 45.32 | 43.86 | 44.03 | 324,794 | -1.21(-2.67%) |
May 16, 2006 | 45.56 | 45.79 | 44.58 | 45.24 | 158,656 | -0.12(-0.26%) |
May 15, 2006 | 45.44 | 45.63 | 44.90 | 45.36 | 319,635 | -0.83(-1.80%) |
May 12, 2006 | 47.10 | 47.13 | 46.08 | 46.19 | 258,881 | -1.12(-2.36%) |
May 11, 2006 | 48.35 | 48.40 | 47.30 | 47.31 | 165,364 | -0.60(-1.25%) |
May 10, 2006 | 47.95 | 47.96 | 47.54 | 47.90 | 181,358 | -0.02(-0.05%) |
May 09, 2006 | 47.66 | 47.93 | 47.52 | 47.93 | 119,573 | +0.40(+0.85%) |
May 08, 2006 | 47.45 | 47.58 | 47.31 | 47.52 | 258,494 | +0.23(+0.49%) |
May 05, 2006 | 47.21 | 47.34 | 46.98 | 47.29 | 158,269 | +0.32(+0.68%) |
May 04, 2006 | 46.83 | 47.14 | 46.71 | 46.97 | 110,672 | +0.41(+0.88%) |
May 03, 2006 | 46.54 | 46.61 | 46.13 | 46.56 | 129,376 | +0.08(+0.17%) |
May 02, 2006 | 46.36 | 46.48 | 46.07 | 46.48 | 262,493 | +0.36(+0.77%) |
May 01, 2006 | 46.09 | 46.41 | 46.03 | 46.13 | 158,140 | +0.54(+1.19%) |
Apr 28, 2006 | 45.31 | 45.70 | 45.31 | 45.59 | 120,346 | +0.40(+0.87%) |
Apr 27, 2006 | 45.33 | 45.93 | 45.00 | 45.19 | 536,208 | -0.80(-1.74%) |
Apr 26, 2006 | 46.10 | 46.43 | 45.88 | 45.99 | 160,849 | -0.08(-0.17%) |
Apr 25, 2006 | 46.72 | 46.72 | 45.83 | 46.07 | 180,842 | -0.28(-0.60%) |
Apr 24, 2006 | 46.03 | 46.38 | 45.98 | 46.34 | 155,174 | +0.04(+0.08%) |
Apr 21, 2006 | 46.21 | 46.59 | 46.05 | 46.31 | 267,394 | +0.58(+1.27%) |
Apr 20, 2006 | 46.07 | 46.16 | 45.34 | 45.72 | 234,115 | -0.50(-1.07%) |
Apr 19, 2006 | 45.69 | 46.25 | 45.37 | 46.22 | 128,602 | +0.62(+1.36%) |
Apr 18, 2006 | 44.76 | 45.69 | 44.75 | 45.60 | 244,692 | +1.26(+2.85%) |
Apr 17, 2006 | 44.11 | 44.43 | 44.11 | 44.34 | 51,595 | +0.36(+0.83%) |
Apr 13, 2006 | 43.88 | 44.03 | 43.47 | 43.97 | 138,792 | +0.09(+0.21%) |
Apr 12, 2006 | 43.79 | 43.88 | 43.58 | 43.88 | 75,587 | +0.25(+0.57%) |
Apr 11, 2006 | 44.51 | 44.53 | 43.54 | 43.63 | 71,073 | -0.27(-0.62%) |
Apr 10, 2006 | 44.28 | 44.29 | 43.76 | 43.90 | 148,337 | -0.06(-0.14%) |
Apr 07, 2006 | 44.60 | 44.69 | 43.92 | 43.96 | 101,514 | -0.62(-1.39%) |
Apr 06, 2006 | 44.42 | 44.63 | 44.22 | 44.59 | 46,565 | +0.26(+0.58%) |
Apr 05, 2006 | 44.02 | 44.37 | 43.69 | 44.33 | 71,331 | +0.49(+1.11%) |
Apr 04, 2006 | 43.76 | 43.90 | 43.59 | 43.84 | 95,194 | +0.14(+0.32%) |
Apr 03, 2006 | 43.78 | 44.24 | 43.62 | 43.70 | 331,115 | +0.29(+0.66%) |
Mar 31, 2006 | 43.60 | 43.60 | 43.13 | 43.41 | 65,010 | -0.19(-0.44%) |
Mar 30, 2006 | 43.88 | 44.02 | 43.44 | 43.61 | 144,596 | +0.24(+0.55%) |
Mar 29, 2006 | 43.01 | 43.45 | 42.79 | 43.37 | 118,154 | +0.65(+1.52%) |
Mar 28, 2006 | 43.10 | 43.36 | 42.65 | 42.72 | 110,930 | -0.29(-0.67%) |
Mar 27, 2006 | 42.76 | 43.00 | 42.69 | 43.00 | 108,866 | +0.34(+0.80%) |
Mar 24, 2006 | 42.48 | 42.75 | 42.40 | 42.66 | 45,275 | -0.02(-0.05%) |
Mar 23, 2006 | 42.45 | 42.85 | 42.36 | 42.69 | 202,642 | +0.21(+0.49%) |
Mar 22, 2006 | 42.10 | 42.59 | 42.10 | 42.48 | 109,253 | +0.33(+0.79%) |
Mar 21, 2006 | 42.64 | 42.74 | 42.08 | 42.14 | 113,510 | -0.47(-1.11%) |
Mar 20, 2006 | 42.81 | 42.93 | 42.52 | 42.62 | 81,521 | -0.25(-0.58%) |
Mar 17, 2006 | 42.98 | 42.98 | 42.82 | 42.86 | 54,949 | +0.05(+0.13%) |
Mar 16, 2006 | 42.84 | 43.10 | 42.72 | 42.81 | 167,299 | +0.03(+0.07%) |
Mar 15, 2006 | 42.66 | 42.83 | 42.41 | 42.78 | 90,421 | +0.45(+1.06%) |
Mar 14, 2006 | 41.77 | 42.38 | 41.66 | 42.33 | 100,869 | +0.74(+1.77%) |
Mar 13, 2006 | 41.75 | 41.80 | 41.54 | 41.59 | 71,331 | +0.04(+0.09%) |
Mar 10, 2006 | 40.91 | 41.63 | 40.82 | 41.55 | 130,408 | +0.71(+1.75%) |
Mar 09, 2006 | 41.10 | 41.46 | 40.84 | 40.84 | 71,202 | -0.10(-0.25%) |
Mar 08, 2006 | 40.87 | 41.04 | 40.48 | 40.94 | 183,551 | -0.32(-0.77%) |
Mar 07, 2006 | 41.58 | 41.70 | 41.06 | 41.26 | 107,835 | -0.53(-1.28%) |
Mar 06, 2006 | 42.49 | 42.51 | 41.55 | 41.79 | 304,285 | -0.67(-1.57%) |
Mar 03, 2006 | 42.27 | 42.59 | 42.16 | 42.46 | 89,260 | +0.22(+0.53%) |
Mar 02, 2006 | 41.80 | 42.34 | 41.76 | 42.24 | 41,534 | +0.26(+0.61%) |
Mar 01, 2006 | 41.68 | 42.12 | 41.54 | 41.98 | 64,107 | +0.54(+1.31%) |
Feb 28, 2006 | 41.83 | 41.78 | 41.31 | 41.44 | 106,416 | -0.39(-0.93%) |
Feb 27, 2006 | 42.31 | 42.31 | 41.83 | 41.83 | 43,727 | -0.41(-0.97%) |
Feb 24, 2006 | 42.17 | 42.33 | 42.04 | 42.24 | 37,535 | +0.11(+0.26%) |
Feb 23, 2006 | 42.16 | 42.52 | 41.98 | 42.13 | 73,910 | -0.15(-0.35%) |
Feb 22, 2006 | 42.19 | 42.54 | 42.19 | 42.27 | 47,984 | +0.07(+0.17%) |
Feb 21, 2006 | 42.10 | 42.42 | 42.07 | 42.21 | 496,866 | +0.14(+0.33%) |
Feb 17, 2006 | 42.14 | 42.25 | 42.00 | 42.07 | 537,111 | +0.08(+0.18%) |
Feb 16, 2006 | 41.63 | 42.00 | 41.46 | 41.99 | 46,436 | +0.50(+1.20%) |
Feb 15, 2006 | 41.59 | 41.79 | 41.12 | 41.49 | 47,726 | -0.10(-0.24%) |
Feb 14, 2006 | 40.64 | 41.67 | 40.64 | 41.59 | 341,434 | +0.95(+2.35%) |
Feb 13, 2006 | 41.80 | 41.80 | 40.52 | 40.64 | 236,566 | -0.56(-1.35%) |
Feb 10, 2006 | 41.06 | 41.39 | 40.51 | 41.20 | 248,562 | -0.04(-0.09%) |
Feb 09, 2006 | 41.59 | 41.93 | 41.15 | 41.24 | 131,053 | +0.01(+0.02%) |
Feb 08, 2006 | 41.38 | 41.38 | 40.86 | 41.23 | 62,043 | -0.12(-0.30%) |
Feb 07, 2006 | 42.36 | 42.36 | 41.25 | 41.35 | 748,395 | -1.12(-2.63%) |
Feb 06, 2006 | 42.08 | 42.53 | 42.02 | 42.47 | 86,551 | +0.63(+1.50%) |
Feb 03, 2006 | 41.93 | 42.21 | 41.75 | 41.84 | 69,138 | -0.29(-0.70%) |
Feb 02, 2006 | 42.87 | 43.00 | 42.06 | 42.14 | 130,279 | -0.66(-1.54%) |
Feb 01, 2006 | 42.78 | 42.83 | 42.45 | 42.79 | 83,843 | +0.15(+0.35%) |
Jan 31, 2006 | 42.46 | 42.89 | 42.39 | 42.65 | 66,171 | +0.18(+0.42%) |
Jan 30, 2006 | 42.39 | 42.53 | 42.21 | 42.47 | 74,684 | +0.16(+0.39%) |
Jan 27, 2006 | 42.07 | 42.34 | 41.95 | 42.31 | 64,365 | +0.41(+0.98%) |
Jan 26, 2006 | 41.58 | 41.99 | 41.46 | 41.90 | 103,707 | +0.52(+1.26%) |
Jan 25, 2006 | 41.71 | 41.75 | 41.23 | 41.38 | 106,287 | +0.09(+0.23%) |
Jan 24, 2006 | 40.77 | 41.31 | 40.77 | 41.28 | 70,557 | +0.64(+1.56%) |
Jan 23, 2006 | 40.28 | 40.79 | 40.23 | 40.65 | 141,888 | +0.43(+1.08%) |
Jan 20, 2006 | 40.93 | 40.95 | 40.17 | 40.21 | 73,007 | -0.60(-1.46%) |
Jan 19, 2006 | 40.54 | 41.03 | 40.54 | 40.81 | 205,995 | +0.49(+1.21%) |
Jan 18, 2006 | 40.70 | 40.70 | 40.19 | 40.32 | 203,287 | -0.51(-1.25%) |
Jan 17, 2006 | 40.78 | 40.93 | 40.66 | 40.83 | 90,550 | +0.02(+0.04%) |
Jan 13, 2006 | 40.66 | 40.96 | 40.66 | 40.82 | 95,323 | +0.06(+0.15%) |
Jan 12, 2006 | 41.10 | 41.10 | 40.64 | 40.76 | 94,420 | -0.37(-0.90%) |
Jan 11, 2006 | 41.38 | 41.40 | 41.07 | 41.13 | 127,441 | -0.36(-0.88%) |
Jan 10, 2006 | 40.72 | 41.52 | 40.68 | 41.49 | 85,906 | -0.11(-0.26%) |
Jan 09, 2006 | 41.64 | 41.78 | 41.49 | 41.60 | 167,170 | -0.04(-0.09%) |
Jan 06, 2006 | 41.45 | 41.75 | 41.28 | 41.64 | 263,267 | +0.60(+1.47%) |
Jan 05, 2006 | 41.17 | 41.17 | 40.87 | 41.03 | 107,190 | -0.15(-0.36%) |
Jan 04, 2006 | 40.93 | 41.20 | 40.79 | 41.18 | 257,462 | +0.30(+0.74%) |