Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.63 | 42.63 | 42.18 | 42.42 | 72,572 | -0.08(-0.19%) |
Nov 29, 2006 | 42.43 | 42.58 | 42.33 | 42.51 | 399,883 | +0.42(+1.00%) |
Nov 28, 2006 | 42.16 | 42.17 | 42.03 | 42.09 | 46,777 | -0.08(-0.20%) |
Nov 27, 2006 | 42.53 | 42.53 | 42.11 | 42.17 | 327,444 | -0.48(-1.12%) |
Nov 24, 2006 | 42.54 | 42.73 | 42.54 | 42.65 | 28,467 | -0.09(-0.21%) |
Nov 22, 2006 | 42.76 | 42.76 | 42.71 | 42.74 | 3,073 | -0.02(-0.05%) |
Nov 21, 2006 | 42.81 | 42.81 | 42.75 | 42.76 | 39,293 | -0.22(-0.52%) |
Nov 20, 2006 | 42.99 | 42.99 | 42.91 | 42.99 | 31,675 | +0.01(+0.02%) |
Nov 17, 2006 | 42.96 | 42.98 | 42.85 | 42.98 | 88,343 | -0.03(-0.07%) |
Nov 16, 2006 | 42.94 | 43.07 | 42.90 | 43.01 | 263,025 | +0.25(+0.59%) |
Nov 15, 2006 | 42.87 | 42.91 | 42.73 | 42.75 | 43,703 | -0.10(-0.24%) |
Nov 14, 2006 | 42.50 | 42.86 | 42.48 | 42.86 | 8,420 | +0.06(+0.14%) |
Nov 13, 2006 | 42.87 | 42.88 | 42.75 | 42.80 | 52,658 | +0.06(+0.14%) |
Nov 10, 2006 | 42.83 | 42.83 | 42.60 | 42.74 | 215,445 | +0.05(+0.12%) |
Nov 09, 2006 | 42.70 | 42.74 | 42.65 | 42.69 | 114,405 | -0.13(-0.31%) |
Nov 08, 2006 | 42.71 | 42.91 | 42.71 | 42.82 | 55,331 | +0.10(+0.25%) |
Nov 07, 2006 | 42.65 | 42.83 | 42.64 | 42.72 | 77,383 | +0.10(+0.23%) |
Nov 06, 2006 | 42.27 | 42.62 | 42.27 | 42.62 | 63,083 | +0.49(+1.17%) |
Nov 03, 2006 | 42.39 | 42.39 | 42.12 | 42.12 | 237,096 | -0.10(-0.25%) |
Nov 02, 2006 | 42.20 | 42.32 | 42.14 | 42.23 | 267,836 | -0.13(-0.30%) |
Nov 01, 2006 | 42.83 | 42.83 | 42.35 | 42.36 | 524,446 | -0.38(-0.89%) |
Oct 31, 2006 | 42.88 | 42.90 | 42.72 | 42.74 | 466,575 | +0.04(+0.11%) |
Oct 30, 2006 | 42.53 | 42.76 | 42.53 | 42.69 | 20,047 | +0.14(+0.33%) |
Oct 27, 2006 | 42.65 | 42.76 | 42.55 | 42.55 | 397,611 | -0.24(-0.56%) |
Oct 26, 2006 | 42.71 | 42.86 | 42.59 | 42.79 | 223,598 | +0.16(+0.39%) |
Oct 25, 2006 | 42.53 | 42.66 | 42.41 | 42.63 | 350,833 | +0.09(+0.21%) |
Oct 24, 2006 | 42.51 | 42.54 | 42.45 | 42.54 | 247,655 | -0.07(-0.18%) |
Oct 23, 2006 | 42.26 | 42.69 | 42.26 | 42.61 | 144,610 | +0.21(+0.49%) |
Oct 20, 2006 | 42.31 | 42.42 | 42.31 | 42.40 | 185,908 | +0.07(+0.16%) |
Oct 19, 2006 | 42.26 | 42.37 | 42.21 | 42.33 | 623,615 | -0.31(-0.74%) |
Oct 18, 2006 | 42.79 | 42.79 | 42.51 | 42.65 | 8,152 | -0.04(-0.11%) |
Oct 17, 2006 | 42.45 | 42.78 | 42.44 | 42.69 | 66,290 | -0.02(-0.04%) |
Oct 16, 2006 | 42.87 | 42.87 | 42.66 | 42.71 | 41,966 | -0.26(-0.61%) |
Oct 13, 2006 | 42.93 | 42.99 | 42.85 | 42.97 | 295,234 | -0.02(-0.05%) |
Oct 12, 2006 | 42.96 | 43.01 | 42.85 | 42.99 | 38,357 | +0.21(+0.49%) |
Oct 11, 2006 | 42.46 | 42.81 | 42.42 | 42.78 | 64,553 | +0.04(+0.09%) |
Oct 10, 2006 | 42.99 | 42.99 | 42.73 | 42.75 | 164,791 | -0.04(-0.10%) |
Oct 09, 2006 | 42.69 | 42.80 | 42.51 | 42.79 | 206,223 | +0.11(+0.26%) |
Oct 06, 2006 | 42.62 | 42.76 | 42.59 | 42.68 | 199,006 | -0.22(-0.52%) |
Oct 05, 2006 | 42.93 | 42.93 | 42.82 | 42.90 | 233,889 | -0.09(-0.21%) |
Oct 04, 2006 | 42.63 | 43.01 | 42.60 | 42.99 | 148,218 | +0.35(+0.82%) |
Oct 03, 2006 | 42.36 | 42.65 | 42.35 | 42.64 | 32,477 | +0.45(+1.07%) |
Oct 02, 2006 | 42.27 | 42.39 | 42.14 | 42.19 | 106,386 | -0.18(-0.42%) |
Sep 29, 2006 | 42.56 | 42.63 | 42.37 | 42.37 | 14,300 | -0.16(-0.39%) |
Sep 28, 2006 | 42.41 | 42.58 | 42.41 | 42.54 | 34,749 | +0.16(+0.37%) |
Sep 27, 2006 | 42.38 | 42.60 | 42.38 | 42.38 | 242,576 | -0.12(-0.28%) |
Sep 26, 2006 | 42.46 | 42.50 | 42.16 | 42.50 | 180,295 | +0.11(+0.26%) |
Sep 25, 2006 | 42.06 | 42.48 | 41.98 | 42.39 | 104,114 | +0.37(+0.89%) |
Sep 22, 2006 | 42.06 | 42.09 | 41.95 | 42.01 | 19,646 | +0.01(+0.02%) |
Sep 21, 2006 | 42.28 | 42.28 | 41.88 | 42.00 | 54,796 | -0.31(-0.73%) |
Sep 20, 2006 | 42.33 | 42.33 | 42.21 | 42.31 | 21,517 | +0.43(+1.04%) |
Sep 19, 2006 | 41.81 | 41.88 | 41.74 | 41.88 | 12,028 | -0.02(-0.04%) |
Sep 18, 2006 | 41.89 | 41.99 | 41.76 | 41.89 | 13,632 | -0.05(-0.12%) |
Sep 15, 2006 | 42.21 | 42.21 | 41.92 | 41.95 | 83,665 | -0.15(-0.36%) |
Sep 14, 2006 | 42.00 | 42.09 | 41.93 | 42.09 | 129,908 | -0.02(-0.05%) |
Sep 13, 2006 | 41.75 | 42.16 | 41.75 | 42.12 | 48,916 | +0.19(+0.46%) |
Sep 12, 2006 | 41.50 | 41.95 | 41.50 | 41.92 | 247,254 | +0.48(+1.16%) |
Sep 11, 2006 | 41.38 | 41.45 | 41.35 | 41.44 | 57,737 | -0.04(-0.11%) |
Sep 08, 2006 | 41.26 | 41.52 | 41.08 | 41.49 | 337,869 | +0.25(+0.62%) |
Sep 07, 2006 | 41.66 | 41.66 | 41.21 | 41.23 | 21,517 | -0.46(-1.11%) |
Sep 06, 2006 | 41.67 | 41.76 | 41.59 | 41.70 | 35,952 | -0.07(-0.16%) |
Sep 05, 2006 | 41.65 | 41.87 | 41.65 | 41.77 | 58,539 | +0.13(+0.31%) |
Sep 01, 2006 | 41.62 | 41.64 | 41.49 | 41.64 | 16,572 | +0.09(+0.22%) |
Aug 31, 2006 | 41.65 | 41.67 | 41.48 | 41.55 | 62,815 | -0.08(-0.20%) |
Aug 30, 2006 | 41.76 | 41.76 | 41.63 | 41.63 | 22,987 | +0.16(+0.40%) |
Aug 29, 2006 | 41.71 | 41.71 | 41.42 | 41.47 | 112,133 | -0.28(-0.66%) |
Aug 28, 2006 | 41.59 | 41.76 | 41.43 | 41.74 | 52,524 | +0.24(+0.58%) |
Aug 25, 2006 | 41.54 | 41.54 | 41.37 | 41.50 | 182,299 | -0.22(-0.54%) |
Aug 24, 2006 | 41.81 | 41.81 | 41.71 | 41.73 | 76,047 | +0.04(+0.11%) |
Aug 23, 2006 | 41.83 | 41.83 | 41.60 | 41.68 | 59,073 | -0.10(-0.23%) |
Aug 22, 2006 | 41.80 | 41.92 | 41.75 | 41.78 | 20,047 | -0.01(-0.04%) |
Aug 21, 2006 | 41.88 | 41.92 | 41.74 | 41.80 | 115,741 | -0.19(-0.46%) |
Aug 18, 2006 | 42.08 | 42.08 | 41.84 | 41.99 | 101,307 | +0.02(+0.04%) |
Aug 17, 2006 | 41.85 | 41.98 | 41.84 | 41.98 | 277,994 | -0.04(-0.11%) |
Aug 16, 2006 | 41.85 | 42.04 | 41.84 | 42.02 | 24,992 | +0.19(+0.45%) |
Aug 15, 2006 | 41.74 | 41.85 | 41.65 | 41.83 | 237,230 | +0.70(+1.71%) |
Aug 14, 2006 | 41.49 | 41.50 | 41.07 | 41.13 | 429,286 | -0.08(-0.20%) |
Aug 11, 2006 | 41.17 | 41.26 | 41.04 | 41.21 | 267,836 | -0.19(-0.47%) |
Aug 10, 2006 | 41.22 | 41.47 | 41.20 | 41.41 | 40,763 | +0.05(+0.13%) |
Aug 09, 2006 | 42.02 | 42.04 | 41.35 | 41.35 | 52,658 | -0.52(-1.25%) |
Aug 08, 2006 | 42.42 | 42.42 | 41.88 | 41.88 | 239,502 | -0.24(-0.57%) |
Aug 07, 2006 | 42.09 | 42.28 | 42.08 | 42.12 | 518,565 | -0.10(-0.23%) |
Aug 04, 2006 | 42.48 | 42.63 | 42.07 | 42.21 | 586,995 | +0.13(+0.30%) |
Aug 03, 2006 | 41.83 | 42.15 | 41.75 | 42.09 | 93,422 | +0.36(+0.86%) |
Aug 02, 2006 | 41.65 | 41.81 | 41.65 | 41.73 | 9,088 | +0.10(+0.23%) |
Aug 01, 2006 | 41.56 | 41.71 | 41.39 | 41.63 | 40,629 | +0.00(+0.00%) |
Jul 31, 2006 | 41.72 | 41.72 | 41.53 | 41.63 | 215,044 | -0.21(-0.50%) |
Jul 28, 2006 | 41.51 | 41.91 | 41.44 | 41.84 | 250,194 | +0.83(+2.03%) |
Jul 27, 2006 | 41.35 | 41.41 | 40.99 | 41.01 | 186,710 | -0.34(-0.83%) |
Jul 26, 2006 | 41.33 | 41.48 | 41.17 | 41.35 | 29,670 | +0.01(+0.02%) |
Jul 25, 2006 | 41.08 | 41.38 | 41.08 | 41.35 | 44,773 | +0.10(+0.25%) |
Jul 24, 2006 | 41.05 | 41.24 | 40.99 | 41.24 | 1,014,410 | +0.43(+1.04%) |
Jul 21, 2006 | 41.01 | 41.01 | 40.69 | 40.82 | 692,312 | -0.24(-0.58%) |
Jul 20, 2006 | 41.20 | 41.29 | 40.96 | 41.05 | 659,032 | -0.11(-0.27%) |
Jul 19, 2006 | 40.35 | 41.17 | 40.35 | 41.17 | 630,832 | +1.29(+3.23%) |
Jul 18, 2006 | 39.91 | 39.91 | 39.74 | 39.88 | 528,322 | -0.03(-0.07%) |
Jul 17, 2006 | 39.71 | 39.94 | 39.65 | 39.91 | 27,933 | +0.22(+0.57%) |
Jul 14, 2006 | 39.61 | 39.74 | 39.51 | 39.69 | 282,939 | +0.10(+0.25%) |
Jul 13, 2006 | 39.81 | 40.02 | 39.56 | 39.59 | 130,176 | -0.51(-1.27%) |
Jul 12, 2006 | 40.53 | 40.60 | 40.10 | 40.10 | 9,355 | -0.40(-1.00%) |
Jul 11, 2006 | 40.10 | 40.50 | 40.04 | 40.50 | 111,063 | +0.11(+0.28%) |
Jul 10, 2006 | 40.40 | 40.47 | 40.39 | 40.39 | 35,684 | +0.16(+0.41%) |
Jul 07, 2006 | 40.23 | 40.51 | 40.22 | 40.22 | 116,276 | -0.06(-0.15%) |
Jul 06, 2006 | 40.35 | 40.40 | 40.16 | 40.28 | 4,410 | +0.12(+0.30%) |
Jul 05, 2006 | 40.18 | 40.22 | 40.16 | 40.16 | 23,656 | -0.43(-1.06%) |
Jul 03, 2006 | 40.39 | 40.63 | 40.29 | 40.60 | 65,221 | +0.39(+0.98%) |
Jun 30, 2006 | 40.58 | 40.61 | 40.20 | 40.20 | 469,515 | -0.31(-0.78%) |
Jun 29, 2006 | 39.94 | 40.57 | 39.78 | 40.52 | 236,562 | +0.85(+2.13%) |
Jun 28, 2006 | 39.66 | 39.71 | 39.66 | 39.67 | 107,989 | +0.13(+0.32%) |
Jun 27, 2006 | 39.77 | 39.81 | 39.54 | 39.54 | 142,204 | -0.27(-0.68%) |
Jun 26, 2006 | 39.50 | 39.81 | 39.50 | 39.81 | 95,827 | +0.31(+0.78%) |
Jun 23, 2006 | 39.48 | 39.66 | 39.30 | 39.51 | 243,779 | -0.34(-0.86%) |
Jun 22, 2006 | 39.91 | 39.95 | 39.76 | 39.85 | 144,343 | -0.07(-0.19%) |
Jun 21, 2006 | 40.00 | 40.13 | 39.91 | 39.92 | 144,877 | +0.13(+0.34%) |
Jun 20, 2006 | 39.81 | 39.93 | 39.76 | 39.79 | 157,708 | +0.12(+0.30%) |
Jun 19, 2006 | 40.14 | 40.14 | 39.66 | 39.67 | 163,722 | -0.34(-0.86%) |
Jun 16, 2006 | 40.27 | 40.27 | 39.89 | 40.01 | 334,127 | -0.54(-1.33%) |
Jun 15, 2006 | 40.07 | 40.63 | 39.95 | 40.55 | 636,445 | +0.79(+1.98%) |
Jun 14, 2006 | 40.28 | 40.28 | 39.33 | 39.77 | 2,413,335 | -0.51(-1.26%) |
Jun 13, 2006 | 40.78 | 40.98 | 40.12 | 40.28 | 242,576 | -0.75(-1.82%) |
Jun 12, 2006 | 41.42 | 41.42 | 41.00 | 41.02 | 116,944 | -0.35(-0.85%) |
Jun 09, 2006 | 41.41 | 41.56 | 41.30 | 41.38 | 53,727 | -0.07(-0.16%) |
Jun 08, 2006 | 41.11 | 41.56 | 40.82 | 41.44 | 502,794 | +0.15(+0.36%) |
Jun 07, 2006 | 41.15 | 41.59 | 41.15 | 41.29 | 168,801 | +0.29(+0.71%) |
Jun 06, 2006 | 41.24 | 41.24 | 40.67 | 41.00 | 130,977 | -0.07(-0.16%) |
Jun 05, 2006 | 41.64 | 41.65 | 41.03 | 41.07 | 209,698 | -0.64(-1.52%) |
Jun 02, 2006 | 41.89 | 41.89 | 41.62 | 41.71 | 447,864 | +0.23(+0.56%) |
Jun 01, 2006 | 41.08 | 41.57 | 41.08 | 41.47 | 327,444 | +0.54(+1.32%) |
May 31, 2006 | 40.94 | 41.05 | 40.63 | 40.94 | 134,720 | +0.19(+0.48%) |
May 30, 2006 | 41.11 | 41.11 | 40.74 | 40.74 | 55,999 | -0.55(-1.34%) |
May 26, 2006 | 41.35 | 41.35 | 41.22 | 41.29 | 163,187 | +0.20(+0.49%) |
May 25, 2006 | 41.05 | 41.20 | 40.88 | 41.09 | 425,143 | +0.17(+0.40%) |
May 24, 2006 | 40.65 | 41.14 | 40.65 | 40.93 | 54,796 | +0.06(+0.15%) |
May 23, 2006 | 41.26 | 41.26 | 40.87 | 40.87 | 378,098 | -0.20(-0.49%) |
May 22, 2006 | 40.96 | 41.23 | 40.82 | 41.07 | 228,810 | +0.13(+0.31%) |
May 19, 2006 | 40.89 | 41.14 | 40.77 | 40.94 | 85,803 | +0.25(+0.63%) |
May 18, 2006 | 41.08 | 41.15 | 40.69 | 40.69 | 161,717 | -0.37(-0.91%) |
May 17, 2006 | 41.56 | 41.56 | 40.95 | 41.06 | 144,610 | -0.74(-1.77%) |
May 16, 2006 | 41.98 | 41.98 | 41.71 | 41.80 | 98,367 | -0.10(-0.25%) |
May 15, 2006 | 41.63 | 41.98 | 41.63 | 41.91 | 60,543 | +0.31(+0.74%) |
May 12, 2006 | 41.77 | 42.00 | 41.60 | 41.60 | 39,560 | -0.36(-0.86%) |
May 11, 2006 | 42.48 | 42.48 | 41.82 | 41.96 | 200,610 | -0.54(-1.27%) |
May 10, 2006 | 42.38 | 42.59 | 42.22 | 42.50 | 17,775 | -0.01(-0.02%) |
May 09, 2006 | 42.35 | 42.58 | 42.35 | 42.51 | 88,877 | -0.02(-0.05%) |
May 08, 2006 | 42.76 | 42.79 | 42.51 | 42.53 | 169,068 | -0.13(-0.32%) |
May 05, 2006 | 42.44 | 42.66 | 42.33 | 42.66 | 275,187 | +0.49(+1.17%) |
May 04, 2006 | 42.16 | 42.23 | 42.06 | 42.17 | 478,871 | +0.19(+0.46%) |
May 03, 2006 | 42.03 | 42.03 | 41.70 | 41.98 | 246,185 | +0.04(+0.11%) |
May 02, 2006 | 42.06 | 42.06 | 41.84 | 41.93 | 122,156 | +0.21(+0.50%) |
May 01, 2006 | 42.45 | 42.45 | 41.72 | 41.72 | 95,293 | -0.70(-1.64%) |
Apr 28, 2006 | 41.89 | 42.44 | 41.86 | 42.42 | 414,317 | +0.81(+1.94%) |
Apr 27, 2006 | 41.00 | 41.76 | 41.00 | 41.61 | 151,827 | +0.84(+2.06%) |
Apr 26, 2006 | 40.55 | 40.78 | 40.55 | 40.77 | 207,025 | +0.33(+0.81%) |
Apr 25, 2006 | 40.52 | 40.52 | 40.44 | 40.44 | 1,069 | -0.24(-0.59%) |
Apr 24, 2006 | 40.57 | 40.73 | 40.50 | 40.68 | 113,469 | +0.04(+0.09%) |
Apr 21, 2006 | 40.94 | 40.94 | 40.63 | 40.64 | 15,102 | -0.15(-0.37%) |
Apr 20, 2006 | 40.79 | 40.89 | 40.75 | 40.79 | 26,863 | +0.06(+0.15%) |
Apr 19, 2006 | 40.82 | 40.88 | 40.69 | 40.73 | 97,297 | -0.23(-0.57%) |
Apr 18, 2006 | 40.24 | 40.97 | 40.18 | 40.96 | 184,037 | +0.91(+2.27%) |
Apr 17, 2006 | 40.07 | 40.18 | 39.92 | 40.06 | 96,629 | -0.04(-0.10%) |
Apr 13, 2006 | 39.99 | 40.13 | 39.99 | 40.10 | 801 | +0.17(+0.43%) |
Apr 12, 2006 | 39.97 | 40.04 | 39.84 | 39.92 | 85,536 | -0.02(-0.06%) |
Apr 11, 2006 | 40.09 | 40.09 | 39.82 | 39.95 | 48,114 | -0.15(-0.37%) |
Apr 10, 2006 | 40.11 | 40.38 | 40.02 | 40.10 | 107,321 | +0.05(+0.13%) |
Apr 07, 2006 | 40.18 | 40.18 | 39.99 | 40.04 | 35,150 | -0.28(-0.70%) |
Apr 06, 2006 | 40.37 | 40.37 | 40.22 | 40.33 | 130,176 | -0.07(-0.19%) |
Apr 05, 2006 | 40.46 | 40.48 | 40.25 | 40.40 | 98,233 | +0.15(+0.37%) |
Apr 04, 2006 | 40.10 | 40.43 | 39.89 | 40.25 | 16,038 | +0.34(+0.84%) |
Apr 03, 2006 | 39.88 | 40.20 | 39.88 | 39.92 | 25,260 | +0.10(+0.24%) |
Mar 31, 2006 | 39.95 | 39.95 | 39.82 | 39.82 | 47,980 | -0.01(-0.02%) |
Mar 30, 2006 | 39.95 | 40.08 | 39.81 | 39.83 | 40,228 | -0.18(-0.45%) |
Mar 29, 2006 | 39.98 | 40.06 | 39.76 | 40.01 | 1,235,870 | +0.04(+0.09%) |
Mar 28, 2006 | 40.30 | 40.42 | 39.93 | 39.97 | 16,572 | -0.41(-1.02%) |
Mar 27, 2006 | 40.33 | 40.40 | 40.27 | 40.38 | 1,603 | -0.07(-0.17%) |
Mar 24, 2006 | 40.29 | 40.54 | 40.29 | 40.45 | 36,085 | +0.03(+0.07%) |
Mar 23, 2006 | 40.49 | 40.54 | 40.31 | 40.42 | 25,126 | -0.18(-0.44%) |
Mar 22, 2006 | 40.32 | 40.63 | 40.32 | 40.60 | 137,794 | +0.28(+0.69%) |
Mar 21, 2006 | 40.47 | 40.57 | 40.28 | 40.32 | 34,481 | -0.15(-0.37%) |
Mar 20, 2006 | 40.54 | 40.60 | 40.37 | 40.47 | 321,965 | -0.03(-0.07%) |
Mar 17, 2006 | 40.56 | 40.56 | 40.46 | 40.50 | 146,615 | -0.13(-0.33%) |
Mar 16, 2006 | 40.73 | 40.76 | 40.62 | 40.64 | 553,849 | +0.16(+0.39%) |
Mar 15, 2006 | 40.29 | 40.51 | 40.28 | 40.48 | 470,718 | +0.00(+0.00%) |
Mar 14, 2006 | 40.16 | 40.48 | 40.16 | 40.48 | 76,849 | +0.40(+0.99%) |
Mar 13, 2006 | 40.19 | 40.34 | 40.07 | 40.08 | 157,841 | +0.16(+0.41%) |
Mar 10, 2006 | 39.86 | 40.01 | 39.86 | 39.92 | 189,784 | +0.26(+0.66%) |
Mar 09, 2006 | 39.95 | 39.95 | 39.62 | 39.66 | 58,940 | -0.29(-0.73%) |
Mar 08, 2006 | 39.69 | 39.98 | 39.66 | 39.95 | 52,391 | +0.10(+0.26%) |
Mar 07, 2006 | 39.51 | 39.87 | 39.51 | 39.84 | 79,655 | +0.20(+0.51%) |
Mar 06, 2006 | 39.72 | 39.72 | 39.51 | 39.64 | 637,515 | -0.16(-0.41%) |
Mar 03, 2006 | 39.77 | 39.91 | 39.75 | 39.81 | 60,811 | -0.07(-0.17%) |
Mar 02, 2006 | 39.93 | 40.00 | 39.84 | 39.87 | 7,751 | -0.31(-0.78%) |
Mar 01, 2006 | 40.10 | 40.22 | 40.04 | 40.19 | 61,746 | +0.19(+0.46%) |
Feb 28, 2006 | 40.41 | 40.27 | 39.96 | 40.00 | 66,424 | -0.41(-1.01%) |
Feb 27, 2006 | 40.43 | 40.46 | 40.36 | 40.41 | 1,314,590 | +0.00(+0.00%) |
Feb 24, 2006 | 40.22 | 40.43 | 40.19 | 40.41 | 20,448 | +0.16(+0.41%) |
Feb 23, 2006 | 40.18 | 40.31 | 40.00 | 40.25 | 1,349,072 | -0.08(-0.20%) |
Feb 22, 2006 | 39.78 | 40.38 | 39.78 | 40.33 | 1,534,847 | +0.80(+2.03%) |
Feb 21, 2006 | 39.58 | 39.63 | 39.53 | 39.53 | 34,348 | +0.01(+0.02%) |
Feb 17, 2006 | 39.65 | 39.69 | 39.52 | 39.52 | 36,085 | -0.16(-0.41%) |
Feb 16, 2006 | 39.52 | 39.69 | 39.42 | 39.69 | 278,795 | +0.26(+0.66%) |
Feb 15, 2006 | 39.56 | 39.56 | 39.15 | 39.42 | 1,705,787 | +0.27(+0.69%) |
Feb 14, 2006 | 39.64 | 39.30 | 38.89 | 39.15 | 779,586 | +0.44(+1.14%) |
Feb 13, 2006 | 38.83 | 38.84 | 38.69 | 38.71 | 876,082 | -0.08(-0.21%) |
Feb 10, 2006 | 38.53 | 38.80 | 38.35 | 38.80 | 3,624,614 | +0.19(+0.50%) |
Feb 09, 2006 | 38.34 | 38.64 | 38.34 | 38.60 | 74,042 | +0.18(+0.47%) |
Feb 08, 2006 | 38.24 | 38.42 | 38.16 | 38.42 | 1,587,907 | +0.19(+0.49%) |
Feb 07, 2006 | 38.20 | 38.31 | 38.20 | 38.23 | 920,587 | -0.09(-0.23%) |
Feb 06, 2006 | 38.26 | 38.32 | 38.23 | 38.32 | 30,606 | +0.04(+0.10%) |
Feb 03, 2006 | 38.21 | 38.41 | 38.17 | 38.29 | 733,610 | -0.10(-0.25%) |
Feb 02, 2006 | 38.59 | 38.59 | 38.35 | 38.38 | 404,427 | -0.14(-0.37%) |
Feb 01, 2006 | 38.74 | 38.77 | 38.53 | 38.53 | 665,982 | -0.30(-0.77%) |
Jan 31, 2006 | 38.94 | 38.94 | 38.80 | 38.83 | 733,209 | -0.11(-0.29%) |
Jan 30, 2006 | 38.92 | 38.94 | 38.91 | 38.94 | 60,811 | -0.14(-0.36%) |
Jan 27, 2006 | 39.07 | 39.21 | 38.88 | 39.08 | 698,727 | +0.02(+0.06%) |
Jan 26, 2006 | 38.94 | 39.18 | 38.86 | 39.06 | 3,967,963 | +0.62(+1.62%) |
Jan 25, 2006 | 38.21 | 38.44 | 38.21 | 38.44 | 4,410 | +0.19(+0.51%) |
Jan 24, 2006 | 38.38 | 38.42 | 38.24 | 38.24 | 143,140 | +0.16(+0.41%) |
Jan 23, 2006 | 38.10 | 38.30 | 38.08 | 38.08 | 702,202 | +0.07(+0.20%) |
Jan 20, 2006 | 38.59 | 38.59 | 37.99 | 38.01 | 3,373,617 | -0.80(-2.06%) |
Jan 19, 2006 | 39.09 | 39.15 | 38.77 | 38.81 | 128,438 | -0.40(-1.03%) |
Jan 18, 2006 | 39.17 | 39.27 | 39.17 | 39.21 | 28,200 | +0.00(+0.00%) |
Jan 17, 2006 | 39.09 | 39.21 | 39.09 | 39.21 | 47,312 | -0.34(-0.87%) |
Jan 13, 2006 | 39.48 | 39.56 | 39.42 | 39.56 | 1,227,049 | +0.17(+0.44%) |
Jan 12, 2006 | 39.57 | 39.64 | 39.39 | 39.39 | 629,095 | -0.40(-1.00%) |
Jan 11, 2006 | 39.68 | 39.83 | 39.68 | 39.78 | 23,923 | +0.09(+0.23%) |
Jan 10, 2006 | 39.48 | 39.69 | 39.43 | 39.69 | 515,491 | -0.04(-0.11%) |
Jan 09, 2006 | 39.75 | 39.83 | 39.67 | 39.74 | 206,490 | +0.10(+0.26%) |
Jan 06, 2006 | 39.78 | 39.78 | 39.36 | 39.63 | 62,949 | +0.14(+0.36%) |
Jan 05, 2006 | 39.49 | 39.49 | 39.36 | 39.49 | 48,247 | +0.05(+0.13%) |
Jan 04, 2006 | 39.54 | 39.58 | 39.28 | 39.44 | 70,166 | +0.00(+0.00%) |
Jan 03, 2006 | 38.85 | 39.54 | 38.63 | 39.44 | 2,341,431 | +0.56(+1.44%) |
Dec 30, 2005 | 38.83 | 38.88 | 38.69 | 38.88 | 136,457 | -0.16(-0.40%) |
Dec 29, 2005 | 39.16 | 39.16 | 39.03 | 39.03 | 87,407 | -0.17(-0.44%) |
Dec 28, 2005 | 39.21 | 39.24 | 39.18 | 39.21 | 241,239 | -0.15(-0.38%) |
Dec 27, 2005 | 39.58 | 39.73 | 39.36 | 39.36 | 49,851 | -0.28(-0.70%) |
Dec 23, 2005 | 39.66 | 39.66 | 39.63 | 39.63 | 14,701 | +0.09(+0.23%) |
Dec 22, 2005 | 39.36 | 39.54 | 39.36 | 39.54 | 22,052 | +0.13(+0.34%) |
Dec 21, 2005 | 39.45 | 39.66 | 39.41 | 39.41 | 935 | +0.19(+0.48%) |
Dec 20, 2005 | 39.27 | 39.36 | 39.15 | 39.22 | 32,744 | +0.02(+0.06%) |
Dec 19, 2005 | 39.36 | 39.38 | 39.20 | 39.20 | 44,372 | -0.30(-0.76%) |
Dec 16, 2005 | 39.70 | 39.72 | 39.50 | 39.50 | 29,937 | +0.00(+0.00%) |
Dec 15, 2005 | 39.64 | 39.64 | 39.50 | 39.50 | 21,384 | -0.17(-0.43%) |
Dec 14, 2005 | 39.54 | 39.69 | 39.48 | 39.67 | 30,873 | +0.21(+0.53%) |
Dec 13, 2005 | 38.86 | 39.46 | 38.86 | 39.46 | 8,820 | +0.61(+1.58%) |
Dec 12, 2005 | 38.95 | 38.95 | 38.69 | 38.85 | 303,387 | -0.19(-0.50%) |
Dec 09, 2005 | 38.62 | 39.06 | 38.62 | 39.04 | 268,103 | +0.49(+1.26%) |
Dec 08, 2005 | 38.74 | 38.91 | 38.56 | 38.56 | 387,587 | +0.00(+0.00%) |
Dec 07, 2005 | 38.85 | 38.85 | 38.56 | 38.56 | 291,359 | -0.54(-1.38%) |
Dec 06, 2005 | 39.31 | 39.44 | 39.09 | 39.09 | 476,198 | -0.02(-0.06%) |
Dec 05, 2005 | 38.88 | 39.21 | 38.80 | 39.12 | 418,327 | -0.03(-0.08%) |
Dec 02, 2005 | 39.06 | 39.24 | 39.00 | 39.15 | 1,363,774 | +0.04(+0.11%) |