Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.32 | 42.44 | 41.67 | 41.99 | 1,956,702 | -0.44(-1.03%) |
Nov 29, 2006 | 42.21 | 42.43 | 42.13 | 42.43 | 1,434,229 | +0.27(+0.63%) |
Nov 28, 2006 | 41.92 | 42.22 | 41.90 | 42.16 | 1,436,259 | +0.10(+0.23%) |
Nov 27, 2006 | 42.58 | 42.77 | 41.96 | 42.07 | 1,390,374 | -0.50(-1.18%) |
Nov 24, 2006 | 42.48 | 42.99 | 42.48 | 42.57 | 433,815 | -0.24(-0.55%) |
Nov 22, 2006 | 42.95 | 43.12 | 42.70 | 42.81 | 967,387 | -0.15(-0.34%) |
Nov 21, 2006 | 43.33 | 43.57 | 42.83 | 42.95 | 1,768,016 | -0.11(-0.26%) |
Nov 20, 2006 | 42.78 | 43.16 | 42.78 | 43.06 | 1,177,324 | +0.36(+0.85%) |
Nov 17, 2006 | 42.49 | 42.97 | 42.49 | 42.70 | 1,307,265 | +0.05(+0.12%) |
Nov 16, 2006 | 42.24 | 42.77 | 42.21 | 42.65 | 921,637 | +0.42(+1.00%) |
Nov 15, 2006 | 42.31 | 42.47 | 42.02 | 42.23 | 1,193,702 | -0.08(-0.19%) |
Nov 14, 2006 | 42.55 | 42.60 | 41.80 | 42.31 | 1,623,863 | -0.33(-0.78%) |
Nov 13, 2006 | 42.45 | 42.72 | 42.28 | 42.64 | 982,141 | +0.07(+0.17%) |
Nov 10, 2006 | 41.91 | 42.64 | 41.85 | 42.57 | 1,285,202 | +0.84(+2.02%) |
Nov 09, 2006 | 42.24 | 42.29 | 41.63 | 41.73 | 1,334,066 | -0.64(-1.52%) |
Nov 08, 2006 | 42.38 | 42.57 | 42.17 | 42.37 | 678,267 | -0.05(-0.12%) |
Nov 07, 2006 | 41.74 | 42.64 | 41.74 | 42.42 | 1,132,792 | +0.53(+1.27%) |
Nov 06, 2006 | 41.64 | 42.01 | 41.61 | 41.89 | 2,062,280 | +0.09(+0.21%) |
Nov 03, 2006 | 42.04 | 42.27 | 41.68 | 41.80 | 1,320,936 | -0.07(-0.18%) |
Nov 02, 2006 | 42.07 | 42.07 | 41.64 | 41.87 | 1,627,653 | -0.39(-0.93%) |
Nov 01, 2006 | 42.55 | 42.58 | 42.02 | 42.27 | 1,747,848 | -0.03(-0.07%) |
Oct 31, 2006 | 42.84 | 42.89 | 42.13 | 42.30 | 1,358,565 | -0.31(-0.73%) |
Oct 30, 2006 | 42.41 | 42.89 | 42.23 | 42.61 | 2,089,757 | -0.07(-0.17%) |
Oct 27, 2006 | 43.54 | 43.59 | 42.65 | 42.68 | 2,235,806 | -0.86(-1.99%) |
Oct 26, 2006 | 43.59 | 43.63 | 43.18 | 43.54 | 1,492,297 | +0.44(+1.03%) |
Oct 25, 2006 | 43.22 | 43.77 | 42.33 | 43.10 | 3,779,538 | +0.48(+1.13%) |
Oct 24, 2006 | 42.26 | 42.69 | 42.07 | 42.62 | 2,026,411 | +0.40(+0.94%) |
Oct 23, 2006 | 41.59 | 42.44 | 41.52 | 42.22 | 1,611,274 | +0.37(+0.88%) |
Oct 20, 2006 | 42.33 | 42.33 | 41.76 | 41.85 | 1,967,531 | -0.24(-0.58%) |
Oct 19, 2006 | 42.55 | 42.56 | 42.05 | 42.10 | 1,245,949 | -0.64(-1.50%) |
Oct 18, 2006 | 43.00 | 43.18 | 42.72 | 42.74 | 1,009,889 | +0.03(+0.07%) |
Oct 17, 2006 | 42.37 | 42.85 | 42.33 | 42.71 | 1,443,569 | +0.07(+0.16%) |
Oct 16, 2006 | 43.09 | 43.16 | 42.64 | 42.64 | 1,544,679 | -0.43(-0.99%) |
Oct 13, 2006 | 42.61 | 43.51 | 42.48 | 43.07 | 3,251,786 | +0.54(+1.27%) |
Oct 12, 2006 | 42.44 | 42.54 | 42.23 | 42.53 | 1,609,379 | +0.25(+0.59%) |
Oct 11, 2006 | 42.15 | 42.46 | 41.98 | 42.28 | 1,896,334 | +0.13(+0.32%) |
Oct 10, 2006 | 41.74 | 42.16 | 41.71 | 42.15 | 1,593,678 | +0.49(+1.17%) |
Oct 09, 2006 | 41.59 | 41.67 | 41.33 | 41.66 | 683,411 | +0.08(+0.20%) |
Oct 06, 2006 | 41.80 | 41.83 | 41.40 | 41.58 | 1,133,875 | -0.35(-0.85%) |
Oct 05, 2006 | 41.48 | 41.98 | 41.43 | 41.93 | 2,273,164 | +0.49(+1.18%) |
Oct 04, 2006 | 40.89 | 41.48 | 40.80 | 41.45 | 2,489,869 | +0.49(+1.19%) |
Oct 03, 2006 | 40.01 | 41.28 | 40.01 | 40.96 | 1,990,271 | +1.00(+2.50%) |
Oct 02, 2006 | 40.44 | 40.44 | 39.81 | 39.96 | 2,086,644 | -0.47(-1.17%) |
Sep 29, 2006 | 40.91 | 40.91 | 40.41 | 40.43 | 978,892 | -0.33(-0.80%) |
Sep 28, 2006 | 40.49 | 40.94 | 40.43 | 40.76 | 1,971,321 | +0.29(+0.71%) |
Sep 27, 2006 | 41.01 | 41.09 | 40.43 | 40.47 | 1,510,976 | -0.87(-2.11%) |
Sep 26, 2006 | 40.64 | 41.45 | 40.60 | 41.34 | 2,147,283 | +0.66(+1.62%) |
Sep 25, 2006 | 40.41 | 40.85 | 40.31 | 40.69 | 1,925,571 | +0.48(+1.19%) |
Sep 22, 2006 | 40.54 | 40.56 | 40.14 | 40.21 | 1,546,439 | -0.21(-0.53%) |
Sep 21, 2006 | 40.74 | 40.74 | 40.31 | 40.42 | 1,402,556 | -0.20(-0.49%) |
Sep 20, 2006 | 40.78 | 40.82 | 40.43 | 40.62 | 3,409,611 | +0.11(+0.27%) |
Sep 19, 2006 | 40.63 | 40.78 | 40.41 | 40.51 | 923,126 | -0.09(-0.22%) |
Sep 18, 2006 | 40.71 | 41.04 | 40.53 | 40.60 | 1,036,960 | -0.33(-0.79%) |
Sep 15, 2006 | 41.05 | 41.06 | 40.52 | 40.92 | 1,462,383 | +0.04(+0.09%) |
Sep 14, 2006 | 41.10 | 41.19 | 40.72 | 40.88 | 1,014,491 | -0.47(-1.14%) |
Sep 13, 2006 | 41.37 | 41.39 | 41.00 | 41.36 | 1,307,807 | +0.04(+0.09%) |
Sep 12, 2006 | 40.83 | 41.34 | 40.45 | 41.32 | 1,798,336 | +0.50(+1.21%) |
Sep 11, 2006 | 40.63 | 41.67 | 40.60 | 40.83 | 2,535,213 | +0.24(+0.60%) |
Sep 08, 2006 | 40.02 | 40.81 | 39.78 | 40.58 | 1,345,842 | +0.60(+1.50%) |
Sep 07, 2006 | 39.55 | 40.11 | 39.11 | 39.98 | 2,016,800 | +0.44(+1.10%) |
Sep 06, 2006 | 39.48 | 39.78 | 39.45 | 39.55 | 1,254,071 | -0.25(-0.63%) |
Sep 05, 2006 | 39.97 | 40.16 | 39.66 | 39.80 | 1,705,617 | -0.11(-0.28%) |
Sep 01, 2006 | 40.06 | 40.06 | 39.63 | 39.91 | 1,130,085 | +0.12(+0.30%) |
Aug 31, 2006 | 39.10 | 39.82 | 39.05 | 39.79 | 1,941,001 | +0.90(+2.32%) |
Aug 30, 2006 | 38.91 | 39.16 | 38.82 | 38.89 | 738,365 | -0.02(-0.06%) |
Aug 29, 2006 | 38.71 | 38.91 | 38.42 | 38.91 | 1,212,652 | +0.11(+0.29%) |
Aug 28, 2006 | 38.44 | 39.05 | 38.42 | 38.80 | 963,597 | +0.29(+0.75%) |
Aug 25, 2006 | 38.39 | 38.62 | 38.23 | 38.51 | 970,771 | -0.10(-0.25%) |
Aug 24, 2006 | 38.79 | 38.84 | 38.57 | 38.61 | 803,471 | -0.02(-0.06%) |
Aug 23, 2006 | 38.38 | 38.67 | 38.36 | 38.63 | 766,655 | +0.16(+0.42%) |
Aug 22, 2006 | 38.62 | 38.64 | 38.31 | 38.47 | 1,349,632 | -0.15(-0.38%) |
Aug 21, 2006 | 38.48 | 38.73 | 38.40 | 38.62 | 1,238,640 | +0.14(+0.36%) |
Aug 18, 2006 | 38.25 | 38.71 | 38.11 | 38.48 | 1,782,364 | +0.26(+0.68%) |
Aug 17, 2006 | 37.63 | 38.22 | 37.55 | 38.22 | 1,228,488 | +0.58(+1.55%) |
Aug 16, 2006 | 37.46 | 37.68 | 37.35 | 37.63 | 909,726 | +0.42(+1.13%) |
Aug 15, 2006 | 37.18 | 37.26 | 36.77 | 37.21 | 1,103,555 | +0.42(+1.14%) |
Aug 14, 2006 | 36.91 | 36.99 | 36.59 | 36.79 | 1,303,340 | +0.36(+0.99%) |
Aug 11, 2006 | 36.61 | 36.82 | 36.29 | 36.43 | 1,410,136 | -0.37(-1.00%) |
Aug 10, 2006 | 36.10 | 36.87 | 36.10 | 36.80 | 1,873,459 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.93 | 36.19 | 3,503,683 | -0.35(-0.95%) |
Aug 08, 2006 | 37.21 | 37.21 | 36.39 | 36.54 | 2,076,086 | -0.49(-1.32%) |
Aug 07, 2006 | 37.46 | 37.46 | 36.96 | 37.03 | 1,512,871 | -0.42(-1.12%) |
Aug 04, 2006 | 37.90 | 38.00 | 37.17 | 37.45 | 1,553,478 | -0.19(-0.51%) |
Aug 03, 2006 | 37.57 | 37.81 | 37.37 | 37.64 | 1,338,262 | -0.07(-0.20%) |
Aug 02, 2006 | 37.81 | 37.85 | 37.44 | 37.72 | 1,971,727 | -0.11(-0.29%) |
Aug 01, 2006 | 38.08 | 38.12 | 37.60 | 37.83 | 1,002,715 | -0.24(-0.64%) |
Jul 31, 2006 | 38.38 | 38.45 | 38.05 | 38.07 | 1,442,080 | -0.44(-1.15%) |
Jul 28, 2006 | 38.48 | 38.61 | 38.34 | 38.51 | 1,523,835 | +0.10(+0.25%) |
Jul 27, 2006 | 39.49 | 39.58 | 38.38 | 38.42 | 1,720,777 | -0.89(-2.26%) |
Jul 26, 2006 | 39.86 | 39.89 | 39.05 | 39.30 | 2,540,221 | +0.44(+1.12%) |
Jul 25, 2006 | 38.46 | 38.94 | 38.40 | 38.87 | 2,068,506 | +0.41(+1.06%) |
Jul 24, 2006 | 37.89 | 38.49 | 37.88 | 38.46 | 1,667,853 | +0.61(+1.62%) |
Jul 21, 2006 | 38.49 | 38.49 | 37.31 | 37.85 | 2,333,668 | -0.57(-1.48%) |
Jul 20, 2006 | 38.03 | 38.52 | 37.82 | 38.42 | 1,659,190 | +0.52(+1.38%) |
Jul 19, 2006 | 37.41 | 37.89 | 37.24 | 37.89 | 1,912,712 | +0.48(+1.28%) |
Jul 18, 2006 | 37.38 | 37.53 | 37.04 | 37.41 | 2,130,364 | -0.09(-0.24%) |
Jul 17, 2006 | 36.72 | 37.58 | 36.56 | 37.50 | 1,766,121 | +0.78(+2.13%) |
Jul 14, 2006 | 37.12 | 37.12 | 36.27 | 36.72 | 1,596,250 | -0.22(-0.60%) |
Jul 13, 2006 | 37.53 | 37.60 | 36.92 | 36.94 | 1,786,696 | -0.60(-1.59%) |
Jul 12, 2006 | 37.28 | 37.54 | 36.98 | 37.54 | 1,865,608 | +0.39(+1.05%) |
Jul 11, 2006 | 37.16 | 37.24 | 36.58 | 37.15 | 798,057 | +0.04(+0.10%) |
Jul 10, 2006 | 36.79 | 37.23 | 36.79 | 37.11 | 1,539,130 | +0.32(+0.86%) |
Jul 07, 2006 | 36.64 | 37.20 | 36.55 | 36.79 | 1,049,142 | +0.16(+0.42%) |
Jul 06, 2006 | 36.50 | 36.73 | 36.25 | 36.64 | 1,659,055 | +0.09(+0.24%) |
Jul 05, 2006 | 37.60 | 37.83 | 36.49 | 36.55 | 2,229,174 | -0.83(-2.21%) |
Jul 03, 2006 | 37.47 | 37.60 | 37.15 | 37.38 | 546,295 | +0.00(+0.00%) |
Jun 30, 2006 | 37.23 | 37.53 | 37.09 | 37.38 | 1,470,098 | +0.15(+0.40%) |
Jun 29, 2006 | 36.43 | 37.31 | 36.28 | 37.23 | 1,949,664 | +1.12(+3.11%) |
Jun 28, 2006 | 35.79 | 36.16 | 35.79 | 36.10 | 1,099,359 | +0.07(+0.18%) |
Jun 27, 2006 | 36.59 | 36.70 | 35.97 | 36.04 | 1,133,875 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,470 | +0.85(+2.37%) |
Jun 23, 2006 | 36.02 | 36.16 | 35.85 | 35.88 | 1,129,814 | -0.30(-0.82%) |
Jun 22, 2006 | 36.27 | 36.38 | 35.93 | 36.17 | 2,012,604 | -0.28(-0.77%) |
Jun 21, 2006 | 36.05 | 36.52 | 35.87 | 36.45 | 2,894,176 | +0.44(+1.21%) |
Jun 20, 2006 | 35.86 | 36.22 | 35.66 | 36.02 | 3,827,860 | +0.00(+0.00%) |
Jun 19, 2006 | 35.83 | 36.11 | 35.66 | 36.02 | 3,020,463 | +0.11(+0.31%) |
Jun 16, 2006 | 36.05 | 36.21 | 35.79 | 35.91 | 3,885,251 | -0.52(-1.44%) |
Jun 15, 2006 | 36.20 | 36.93 | 35.70 | 36.43 | 4,046,325 | +0.83(+2.35%) |
Jun 14, 2006 | 35.74 | 35.98 | 35.32 | 35.60 | 1,863,442 | -0.16(-0.45%) |
Jun 13, 2006 | 36.14 | 36.66 | 35.74 | 35.76 | 1,940,054 | -0.38(-1.06%) |
Jun 12, 2006 | 36.94 | 37.13 | 36.12 | 36.14 | 1,319,583 | -0.89(-2.39%) |
Jun 09, 2006 | 37.37 | 37.41 | 36.96 | 37.03 | 2,055,241 | -0.13(-0.36%) |
Jun 08, 2006 | 36.95 | 37.35 | 36.61 | 37.16 | 3,634,166 | +0.24(+0.64%) |
Jun 07, 2006 | 36.64 | 37.47 | 36.57 | 36.92 | 3,735,412 | +0.47(+1.28%) |
Jun 06, 2006 | 36.87 | 37.12 | 35.95 | 36.46 | 4,898,795 | -0.29(-0.78%) |
Jun 05, 2006 | 37.57 | 37.57 | 36.67 | 36.75 | 2,476,062 | -0.89(-2.36%) |
Jun 02, 2006 | 38.31 | 38.41 | 37.60 | 37.63 | 2,671,516 | -0.64(-1.68%) |
Jun 01, 2006 | 38.25 | 38.37 | 37.94 | 38.28 | 2,011,928 | +0.03(+0.08%) |
May 31, 2006 | 38.05 | 38.37 | 37.90 | 38.25 | 1,790,079 | +0.22(+0.58%) |
May 30, 2006 | 38.60 | 38.71 | 37.94 | 38.03 | 1,554,966 | -0.89(-2.28%) |
May 26, 2006 | 39.17 | 39.22 | 38.82 | 38.91 | 1,263,546 | -0.11(-0.28%) |
May 25, 2006 | 39.39 | 39.50 | 38.69 | 39.02 | 2,220,511 | -0.20(-0.51%) |
May 24, 2006 | 38.79 | 39.36 | 38.44 | 39.22 | 2,556,599 | +0.43(+1.10%) |
May 23, 2006 | 38.59 | 39.09 | 38.47 | 38.79 | 1,650,257 | +0.24(+0.61%) |
May 22, 2006 | 38.53 | 38.88 | 38.35 | 38.56 | 2,730,261 | -0.24(-0.61%) |
May 19, 2006 | 38.83 | 39.05 | 38.64 | 38.79 | 1,799,013 | +0.08(+0.21%) |
May 18, 2006 | 38.30 | 39.08 | 38.30 | 38.71 | 1,344,894 | -0.17(-0.44%) |
May 17, 2006 | 39.36 | 39.66 | 38.77 | 38.88 | 1,815,662 | -0.97(-2.43%) |
May 16, 2006 | 39.65 | 39.98 | 39.51 | 39.85 | 1,241,347 | +0.14(+0.35%) |
May 15, 2006 | 39.16 | 39.71 | 38.97 | 39.71 | 1,427,732 | +0.55(+1.42%) |
May 12, 2006 | 39.60 | 39.81 | 39.13 | 39.16 | 1,189,235 | -0.47(-1.19%) |
May 11, 2006 | 39.88 | 39.89 | 39.44 | 39.63 | 2,118,182 | -0.25(-0.63%) |
May 10, 2006 | 39.89 | 40.04 | 39.76 | 39.88 | 1,334,878 | -0.09(-0.22%) |
May 09, 2006 | 40.38 | 40.38 | 39.74 | 39.97 | 1,117,632 | -0.64(-1.58%) |
May 08, 2006 | 40.32 | 40.74 | 40.30 | 40.61 | 1,332,983 | +0.47(+1.16%) |
May 05, 2006 | 40.04 | 40.35 | 40.00 | 40.15 | 2,437,351 | -0.44(-1.07%) |
May 04, 2006 | 40.63 | 41.09 | 40.50 | 40.58 | 1,338,803 | -0.08(-0.20%) |
May 03, 2006 | 40.82 | 41.22 | 40.32 | 40.66 | 1,625,081 | -0.01(-0.04%) |
May 02, 2006 | 40.16 | 40.69 | 39.78 | 40.68 | 1,946,551 | +0.72(+1.81%) |
May 01, 2006 | 40.88 | 40.94 | 39.64 | 39.95 | 1,930,037 | -1.08(-2.63%) |
Apr 28, 2006 | 40.63 | 41.26 | 40.56 | 41.03 | 2,711,175 | +0.61(+1.52%) |
Apr 27, 2006 | 40.34 | 40.54 | 39.55 | 40.42 | 2,693,308 | +0.19(+0.48%) |
Apr 26, 2006 | 39.16 | 40.26 | 39.15 | 40.23 | 2,279,120 | +1.07(+2.74%) |
Apr 25, 2006 | 39.56 | 39.87 | 38.84 | 39.16 | 2,257,192 | -0.38(-0.97%) |
Apr 24, 2006 | 39.87 | 39.87 | 39.16 | 39.54 | 1,337,856 | -0.33(-0.83%) |
Apr 21, 2006 | 40.57 | 40.57 | 39.61 | 39.87 | 1,638,752 | -0.40(-0.99%) |
Apr 20, 2006 | 39.87 | 40.58 | 39.45 | 40.27 | 2,259,629 | +0.47(+1.19%) |
Apr 19, 2006 | 38.42 | 40.18 | 38.42 | 39.80 | 3,956,178 | +1.12(+2.88%) |
Apr 18, 2006 | 37.52 | 38.68 | 37.44 | 38.68 | 2,835,567 | +1.17(+3.11%) |
Apr 17, 2006 | 37.10 | 37.60 | 37.10 | 37.52 | 1,522,481 | +0.41(+1.12%) |
Apr 13, 2006 | 37.52 | 37.58 | 36.98 | 37.10 | 1,799,690 | -0.42(-1.12%) |
Apr 12, 2006 | 37.68 | 37.81 | 37.31 | 37.52 | 1,295,625 | -0.24(-0.65%) |
Apr 11, 2006 | 38.49 | 38.49 | 37.46 | 37.77 | 1,635,232 | -0.50(-1.31%) |
Apr 10, 2006 | 37.96 | 38.43 | 37.69 | 38.27 | 1,776,544 | +0.45(+1.19%) |
Apr 07, 2006 | 38.84 | 38.90 | 37.66 | 37.82 | 1,402,285 | -0.83(-2.16%) |
Apr 06, 2006 | 38.57 | 38.85 | 38.51 | 38.65 | 741,749 | -0.16(-0.42%) |
Apr 05, 2006 | 38.48 | 39.08 | 38.47 | 38.82 | 1,555,102 | +0.21(+0.54%) |
Apr 04, 2006 | 38.55 | 38.78 | 38.24 | 38.61 | 1,853,020 | +0.10(+0.27%) |
Apr 03, 2006 | 38.80 | 39.06 | 38.38 | 38.51 | 1,863,578 | +0.08(+0.21%) |
Mar 31, 2006 | 38.45 | 38.71 | 38.10 | 38.42 | 2,280,609 | -0.14(-0.36%) |
Mar 30, 2006 | 38.85 | 38.85 | 38.48 | 38.56 | 1,529,520 | -0.30(-0.76%) |
Mar 29, 2006 | 38.94 | 39.13 | 38.79 | 38.86 | 1,777,762 | -0.18(-0.45%) |
Mar 28, 2006 | 40.25 | 40.25 | 39.03 | 39.04 | 1,384,554 | -0.56(-1.42%) |
Mar 27, 2006 | 40.49 | 40.49 | 39.41 | 39.60 | 1,675,975 | -0.23(-0.58%) |
Mar 24, 2006 | 40.83 | 40.83 | 39.63 | 39.83 | 2,418,672 | -0.43(-1.06%) |
Mar 23, 2006 | 40.82 | 40.82 | 40.22 | 40.26 | 1,341,781 | -0.64(-1.55%) |
Mar 22, 2006 | 40.74 | 40.94 | 40.66 | 40.89 | 768,550 | -0.05(-0.13%) |
Mar 21, 2006 | 41.83 | 41.96 | 40.88 | 40.94 | 1,366,010 | -0.88(-2.10%) |
Mar 20, 2006 | 41.53 | 42.22 | 41.49 | 41.82 | 1,435,989 | +0.13(+0.32%) |
Mar 17, 2006 | 41.75 | 41.77 | 41.40 | 41.69 | 1,599,905 | -0.16(-0.39%) |
Mar 16, 2006 | 41.74 | 42.02 | 41.58 | 41.85 | 1,539,130 | +0.30(+0.73%) |
Mar 15, 2006 | 41.52 | 41.74 | 41.08 | 41.55 | 1,314,981 | +0.01(+0.02%) |
Mar 14, 2006 | 41.17 | 41.89 | 41.05 | 41.54 | 1,858,299 | +0.24(+0.57%) |
Mar 13, 2006 | 40.51 | 41.33 | 40.49 | 41.31 | 1,325,268 | +0.72(+1.78%) |
Mar 10, 2006 | 39.96 | 40.68 | 39.72 | 40.58 | 1,150,388 | +0.62(+1.55%) |
Mar 09, 2006 | 40.63 | 40.68 | 39.89 | 39.96 | 1,405,534 | -0.61(-1.51%) |
Mar 08, 2006 | 40.84 | 40.92 | 40.55 | 40.57 | 1,139,695 | -0.20(-0.49%) |
Mar 07, 2006 | 40.92 | 40.92 | 40.37 | 40.77 | 1,031,681 | +0.49(+1.23%) |
Mar 06, 2006 | 40.86 | 41.00 | 40.18 | 40.28 | 1,129,137 | -0.22(-0.55%) |
Mar 03, 2006 | 41.21 | 41.25 | 40.34 | 40.50 | 2,009,897 | -0.71(-1.72%) |
Mar 02, 2006 | 41.01 | 41.23 | 40.56 | 41.21 | 1,554,560 | -0.09(-0.21%) |
Mar 01, 2006 | 41.30 | 41.37 | 41.02 | 41.30 | 1,248,250 | +0.13(+0.31%) |
Feb 28, 2006 | 41.40 | 41.37 | 40.71 | 41.17 | 1,911,900 | -0.23(-0.55%) |
Feb 27, 2006 | 40.87 | 41.44 | 40.78 | 41.40 | 1,057,534 | +0.51(+1.25%) |
Feb 24, 2006 | 41.29 | 41.30 | 40.66 | 40.89 | 1,015,709 | -0.40(-0.97%) |
Feb 23, 2006 | 41.48 | 41.57 | 40.80 | 41.29 | 1,926,518 | -0.38(-0.90%) |
Feb 22, 2006 | 41.00 | 41.80 | 40.88 | 41.67 | 1,570,803 | +0.95(+2.32%) |
Feb 21, 2006 | 40.60 | 40.74 | 40.38 | 40.72 | 1,308,484 | +0.44(+1.10%) |
Feb 17, 2006 | 40.50 | 40.60 | 40.07 | 40.28 | 1,148,358 | -0.25(-0.62%) |
Feb 16, 2006 | 40.66 | 40.71 | 40.12 | 40.53 | 1,188,694 | -0.13(-0.31%) |
Feb 15, 2006 | 40.35 | 40.76 | 40.15 | 40.66 | 1,295,354 | +0.31(+0.77%) |
Feb 14, 2006 | 39.16 | 40.47 | 39.16 | 40.35 | 2,212,254 | +1.41(+3.62%) |
Feb 13, 2006 | 39.10 | 39.17 | 38.76 | 38.93 | 1,210,757 | -0.16(-0.40%) |
Feb 10, 2006 | 38.79 | 39.13 | 38.66 | 39.09 | 2,287,647 | +0.30(+0.78%) |
Feb 09, 2006 | 39.23 | 39.34 | 38.77 | 38.79 | 2,347,339 | -0.44(-1.13%) |
Feb 08, 2006 | 39.84 | 40.23 | 39.13 | 39.23 | 2,318,102 | -0.78(-1.96%) |
Feb 07, 2006 | 40.09 | 40.29 | 39.79 | 40.01 | 1,786,560 | -0.04(-0.11%) |
Feb 06, 2006 | 39.82 | 40.12 | 39.65 | 40.06 | 1,193,702 | +0.10(+0.26%) |
Feb 03, 2006 | 40.01 | 40.12 | 39.45 | 39.95 | 1,883,340 | -0.24(-0.59%) |
Feb 02, 2006 | 40.68 | 40.94 | 39.97 | 40.19 | 2,020,590 | -0.49(-1.20%) |
Feb 01, 2006 | 41.00 | 41.37 | 40.45 | 40.68 | 2,158,653 | +0.23(+0.57%) |
Jan 31, 2006 | 40.49 | 40.66 | 40.23 | 40.45 | 2,533,589 | -0.16(-0.38%) |
Jan 30, 2006 | 40.25 | 40.86 | 39.64 | 40.60 | 1,841,379 | +0.98(+2.46%) |
Jan 27, 2006 | 39.41 | 39.84 | 39.36 | 39.63 | 2,387,540 | +0.27(+0.69%) |
Jan 26, 2006 | 38.78 | 39.55 | 39.11 | 39.36 | 2,015,447 | +0.58(+1.51%) |
Jan 25, 2006 | 38.68 | 38.85 | 38.09 | 38.77 | 3,049,429 | +0.10(+0.25%) |
Jan 24, 2006 | 39.05 | 39.25 | 38.64 | 38.68 | 1,587,993 | -0.33(-0.83%) |
Jan 23, 2006 | 39.10 | 39.39 | 38.96 | 39.00 | 1,908,380 | -0.08(-0.21%) |
Jan 20, 2006 | 40.26 | 40.43 | 39.06 | 39.08 | 2,233,640 | -1.22(-3.02%) |
Jan 19, 2006 | 40.63 | 40.82 | 40.25 | 40.30 | 1,264,764 | -0.18(-0.46%) |
Jan 18, 2006 | 40.53 | 40.73 | 40.25 | 40.49 | 929,352 | -0.04(-0.11%) |
Jan 17, 2006 | 40.56 | 40.62 | 40.05 | 40.53 | 1,406,752 | -0.03(-0.07%) |
Jan 13, 2006 | 40.94 | 40.97 | 40.33 | 40.56 | 1,966,448 | -0.38(-0.92%) |
Jan 12, 2006 | 41.83 | 41.88 | 40.94 | 40.94 | 1,628,329 | -0.92(-2.21%) |
Jan 11, 2006 | 41.68 | 42.10 | 41.53 | 41.86 | 1,007,452 | +0.46(+1.11%) |
Jan 10, 2006 | 41.26 | 41.43 | 41.06 | 41.40 | 977,539 | +0.10(+0.25%) |
Jan 09, 2006 | 41.44 | 41.56 | 41.15 | 41.30 | 887,257 | -0.12(-0.29%) |
Jan 06, 2006 | 41.07 | 41.51 | 40.91 | 41.42 | 1,009,618 | +0.53(+1.30%) |
Jan 05, 2006 | 41.11 | 41.14 | 40.53 | 40.88 | 1,272,208 | -0.10(-0.23%) |
Jan 04, 2006 | 40.30 | 41.14 | 40.29 | 40.98 | 1,915,690 | +0.69(+1.71%) |
Jan 03, 2006 | 39.93 | 40.43 | 39.39 | 40.29 | 1,643,760 | +0.81(+2.06%) |
Dec 30, 2005 | 39.80 | 39.80 | 39.35 | 39.48 | 593,670 | -0.33(-0.82%) |
Dec 29, 2005 | 39.93 | 40.32 | 39.80 | 39.81 | 880,624 | -0.01(-0.04%) |
Dec 28, 2005 | 39.64 | 39.88 | 39.48 | 39.82 | 1,266,388 | +0.33(+0.82%) |
Dec 27, 2005 | 39.89 | 40.33 | 39.42 | 39.50 | 723,882 | -0.27(-0.69%) |
Dec 23, 2005 | 39.72 | 39.82 | 39.41 | 39.77 | 726,319 | +0.04(+0.11%) |
Dec 22, 2005 | 39.75 | 39.78 | 39.43 | 39.72 | 1,252,176 | -0.10(-0.24%) |
Dec 21, 2005 | 39.71 | 40.10 | 39.67 | 39.82 | 1,030,869 | +0.07(+0.19%) |
Dec 20, 2005 | 39.53 | 39.87 | 39.46 | 39.75 | 1,621,426 | +0.28(+0.71%) |
Dec 19, 2005 | 40.60 | 40.60 | 39.32 | 39.47 | 2,558,223 | -1.02(-2.52%) |
Dec 16, 2005 | 39.79 | 40.49 | 39.14 | 40.49 | 5,255,728 | +0.70(+1.76%) |
Dec 15, 2005 | 40.57 | 41.00 | 39.78 | 39.78 | 1,843,410 | -0.78(-1.91%) |
Dec 14, 2005 | 40.71 | 40.88 | 40.37 | 40.56 | 2,531,694 | -0.07(-0.18%) |
Dec 13, 2005 | 40.53 | 40.74 | 40.47 | 40.63 | 2,580,963 | +0.04(+0.11%) |
Dec 12, 2005 | 40.60 | 40.82 | 40.52 | 40.59 | 3,186,680 | +0.00(+0.00%) |
Dec 09, 2005 | 39.87 | 40.67 | 39.76 | 40.59 | 2,806,872 | +0.72(+1.82%) |
Dec 08, 2005 | 39.27 | 39.87 | 38.97 | 39.87 | 2,269,916 | +0.61(+1.56%) |
Dec 07, 2005 | 39.58 | 39.67 | 39.07 | 39.25 | 1,987,834 | -0.33(-0.82%) |
Dec 06, 2005 | 40.49 | 40.80 | 39.44 | 39.58 | 3,273,579 | -0.89(-2.19%) |
Dec 05, 2005 | 40.26 | 40.63 | 40.15 | 40.46 | 2,941,686 | -0.54(-1.32%) |
Dec 02, 2005 | 41.14 | 41.37 | 40.67 | 41.00 | 1,141,861 | -0.06(-0.14%) |