Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 37.75 | 38.19 | 37.67 | 37.82 | 2,200,735 | -0.16(-0.43%) |
Dec 28, 2006 | 38.03 | 38.20 | 37.90 | 37.98 | 2,283,430 | -0.21(-0.56%) |
Dec 27, 2006 | 37.91 | 38.31 | 37.73 | 38.20 | 4,453,929 | +0.51(+1.35%) |
Dec 26, 2006 | 37.56 | 37.83 | 37.34 | 37.69 | 2,508,870 | +0.35(+0.94%) |
Dec 22, 2006 | 37.39 | 37.61 | 37.16 | 37.34 | 2,446,277 | -0.09(-0.25%) |
Dec 21, 2006 | 37.98 | 38.13 | 37.31 | 37.43 | 3,031,759 | -0.43(-1.13%) |
Dec 20, 2006 | 38.05 | 38.23 | 37.80 | 37.86 | 3,408,716 | -0.25(-0.66%) |
Dec 19, 2006 | 38.38 | 38.41 | 37.88 | 38.11 | 5,690,030 | -0.38(-0.99%) |
Dec 18, 2006 | 38.59 | 38.76 | 38.38 | 38.49 | 5,496,908 | +0.06(+0.15%) |
Dec 15, 2006 | 38.98 | 39.03 | 38.37 | 38.43 | 7,864,868 | -0.27(-0.70%) |
Dec 14, 2006 | 39.02 | 39.43 | 38.51 | 38.71 | 13,749,735 | +0.69(+1.83%) |
Dec 13, 2006 | 38.36 | 38.37 | 37.70 | 38.01 | 4,330,173 | -0.07(-0.19%) |
Dec 12, 2006 | 38.42 | 38.69 | 37.90 | 38.08 | 5,362,378 | -0.59(-1.52%) |
Dec 11, 2006 | 38.45 | 38.93 | 38.20 | 38.67 | 2,903,193 | +0.26(+0.69%) |
Dec 08, 2006 | 38.44 | 38.85 | 38.27 | 38.41 | 2,590,534 | +0.01(+0.02%) |
Dec 07, 2006 | 38.93 | 39.12 | 38.34 | 38.40 | 3,021,653 | -0.54(-1.38%) |
Dec 06, 2006 | 38.98 | 39.13 | 38.61 | 38.93 | 2,839,710 | +0.02(+0.05%) |
Dec 05, 2006 | 38.40 | 38.97 | 38.02 | 38.91 | 4,178,635 | +0.72(+1.89%) |
Dec 04, 2006 | 37.28 | 38.47 | 37.28 | 38.19 | 4,059,107 | +0.85(+2.28%) |
Dec 01, 2006 | 37.40 | 37.67 | 37.00 | 37.34 | 4,494,945 | -0.07(-0.19%) |
Nov 30, 2006 | 37.77 | 37.85 | 37.20 | 37.41 | 6,024,766 | -0.72(-1.88%) |
Nov 29, 2006 | 37.84 | 38.20 | 37.79 | 38.13 | 3,312,561 | +0.29(+0.76%) |
Nov 28, 2006 | 38.17 | 38.25 | 37.59 | 37.84 | 3,741,925 | -0.35(-0.92%) |
Nov 27, 2006 | 38.53 | 38.91 | 38.03 | 38.19 | 3,594,137 | -0.09(-0.22%) |
Nov 24, 2006 | 38.24 | 38.61 | 38.13 | 38.28 | 1,345,421 | -0.18(-0.46%) |
Nov 22, 2006 | 38.62 | 38.63 | 38.08 | 38.46 | 2,119,843 | +0.03(+0.07%) |
Nov 21, 2006 | 38.35 | 38.63 | 38.23 | 38.43 | 2,552,200 | -0.05(-0.13%) |
Nov 20, 2006 | 38.31 | 39.18 | 38.28 | 38.48 | 6,355,989 | +0.28(+0.73%) |
Nov 17, 2006 | 37.96 | 38.36 | 37.83 | 38.20 | 5,507,503 | -0.01(-0.04%) |
Nov 16, 2006 | 38.19 | 38.23 | 37.58 | 38.21 | 3,535,516 | +0.29(+0.77%) |
Nov 15, 2006 | 37.45 | 38.17 | 37.45 | 37.92 | 4,000,493 | +0.41(+1.11%) |
Nov 14, 2006 | 37.65 | 37.99 | 37.41 | 37.50 | 7,117,605 | +0.21(+0.58%) |
Nov 13, 2006 | 37.92 | 38.21 | 37.23 | 37.29 | 3,663,667 | -0.55(-1.46%) |
Nov 10, 2006 | 37.17 | 37.91 | 37.00 | 37.84 | 3,660,411 | +0.83(+2.24%) |
Nov 09, 2006 | 37.47 | 37.60 | 36.95 | 37.01 | 4,142,597 | -0.52(-1.39%) |
Nov 08, 2006 | 37.52 | 37.74 | 37.16 | 37.53 | 4,430,841 | -0.08(-0.21%) |
Nov 07, 2006 | 37.56 | 38.09 | 37.38 | 37.61 | 3,610,250 | +0.12(+0.32%) |
Nov 06, 2006 | 37.18 | 37.81 | 37.12 | 37.49 | 3,133,022 | +0.42(+1.14%) |
Nov 03, 2006 | 38.09 | 38.09 | 36.77 | 37.07 | 6,288,887 | -0.84(-2.23%) |
Nov 02, 2006 | 37.20 | 38.21 | 36.84 | 37.91 | 8,901,915 | +0.06(+0.17%) |
Nov 01, 2006 | 38.31 | 38.58 | 37.55 | 37.85 | 6,136,230 | -0.34(-0.88%) |
Oct 31, 2006 | 37.95 | 38.48 | 37.85 | 38.18 | 5,741,315 | +0.20(+0.53%) |
Oct 30, 2006 | 37.70 | 38.20 | 37.64 | 37.98 | 3,610,551 | +0.06(+0.17%) |
Oct 27, 2006 | 38.28 | 38.29 | 37.83 | 37.92 | 3,873,741 | -0.34(-0.90%) |
Oct 26, 2006 | 37.73 | 38.52 | 37.55 | 38.26 | 4,967,187 | +0.66(+1.75%) |
Oct 25, 2006 | 37.57 | 38.03 | 37.21 | 37.60 | 7,186,685 | +0.06(+0.15%) |
Oct 24, 2006 | 37.64 | 37.79 | 37.34 | 37.55 | 4,364,849 | -0.14(-0.38%) |
Oct 23, 2006 | 36.79 | 37.80 | 36.79 | 37.69 | 7,328,613 | +0.72(+1.93%) |
Oct 20, 2006 | 37.08 | 37.09 | 36.53 | 36.97 | 4,895,511 | +0.02(+0.06%) |
Oct 19, 2006 | 37.20 | 37.48 | 36.79 | 36.95 | 6,558,548 | -0.34(-0.92%) |
Oct 18, 2006 | 37.73 | 37.98 | 37.20 | 37.30 | 5,662,103 | -0.24(-0.63%) |
Oct 17, 2006 | 37.58 | 37.93 | 37.42 | 37.53 | 5,342,478 | -0.36(-0.96%) |
Oct 16, 2006 | 37.92 | 38.38 | 37.77 | 37.90 | 6,052,851 | -0.16(-0.41%) |
Oct 13, 2006 | 38.34 | 38.43 | 37.88 | 38.05 | 6,870,921 | -0.50(-1.30%) |
Oct 12, 2006 | 37.05 | 38.88 | 36.76 | 38.56 | 25,648,068 | +2.74(+7.65%) |
Oct 11, 2006 | 35.60 | 35.88 | 35.26 | 35.82 | 5,540,198 | +0.22(+0.62%) |
Oct 10, 2006 | 35.76 | 36.03 | 35.41 | 35.59 | 4,315,273 | -0.04(-0.10%) |
Oct 09, 2006 | 35.51 | 35.78 | 35.16 | 35.63 | 3,201,051 | +0.24(+0.67%) |
Oct 06, 2006 | 36.02 | 36.02 | 35.21 | 35.39 | 5,898,086 | -0.63(-1.75%) |
Oct 05, 2006 | 35.48 | 36.31 | 35.06 | 36.02 | 11,133,562 | +0.03(+0.08%) |
Oct 04, 2006 | 35.04 | 36.07 | 34.70 | 35.99 | 7,942,708 | +0.76(+2.15%) |
Oct 03, 2006 | 34.51 | 35.56 | 34.26 | 35.24 | 10,771,507 | +0.36(+1.05%) |
Oct 02, 2006 | 35.46 | 35.46 | 34.69 | 34.87 | 7,576,581 | -0.67(-1.87%) |
Sep 29, 2006 | 35.92 | 36.09 | 35.48 | 35.54 | 5,781,977 | -0.28(-0.78%) |
Sep 28, 2006 | 36.26 | 36.42 | 35.46 | 35.82 | 8,929,090 | -0.39(-1.09%) |
Sep 27, 2006 | 36.66 | 36.85 | 35.87 | 36.21 | 10,390,377 | -0.72(-1.94%) |
Sep 26, 2006 | 36.78 | 37.17 | 35.94 | 36.92 | 8,784,538 | +0.26(+0.72%) |
Sep 25, 2006 | 36.33 | 37.00 | 35.59 | 36.66 | 7,278,133 | +0.97(+2.73%) |
Sep 22, 2006 | 35.83 | 36.07 | 35.63 | 35.69 | 5,074,421 | -0.26(-0.74%) |
Sep 21, 2006 | 37.15 | 37.45 | 35.44 | 35.95 | 9,887,700 | -1.15(-3.10%) |
Sep 20, 2006 | 36.55 | 37.33 | 36.50 | 37.10 | 8,604,634 | +0.72(+1.99%) |
Sep 19, 2006 | 35.72 | 36.44 | 35.53 | 36.38 | 7,070,768 | +0.94(+2.66%) |
Sep 18, 2006 | 35.69 | 35.69 | 35.14 | 35.44 | 5,209,405 | -0.20(-0.56%) |
Sep 15, 2006 | 36.17 | 36.57 | 35.42 | 35.64 | 11,176,834 | -0.06(-0.18%) |
Sep 14, 2006 | 35.27 | 35.91 | 34.91 | 35.70 | 6,768,543 | +0.26(+0.75%) |
Sep 13, 2006 | 35.41 | 35.80 | 35.05 | 35.44 | 6,250,216 | -0.03(-0.08%) |
Sep 12, 2006 | 34.79 | 36.02 | 34.59 | 35.47 | 8,085,916 | +0.68(+1.95%) |
Sep 11, 2006 | 34.34 | 35.16 | 34.11 | 34.79 | 7,157,690 | +0.40(+1.17%) |
Sep 08, 2006 | 33.96 | 34.45 | 33.72 | 34.39 | 5,976,288 | +0.63(+1.86%) |
Sep 07, 2006 | 34.17 | 34.36 | 33.58 | 33.76 | 6,251,799 | -0.36(-1.07%) |
Sep 06, 2006 | 34.31 | 34.54 | 34.05 | 34.12 | 6,367,071 | -0.36(-1.06%) |
Sep 05, 2006 | 33.98 | 34.62 | 33.88 | 34.49 | 6,979,711 | +0.62(+1.82%) |
Sep 01, 2006 | 33.70 | 34.08 | 33.57 | 33.87 | 6,405,761 | +0.40(+1.20%) |
Aug 31, 2006 | 33.84 | 34.04 | 33.30 | 33.47 | 12,575,873 | -0.28(-0.83%) |
Aug 30, 2006 | 33.45 | 34.33 | 32.90 | 33.75 | 33,521,806 | -1.48(-4.20%) |
Aug 29, 2006 | 35.32 | 35.42 | 34.55 | 35.23 | 4,346,320 | +0.06(+0.18%) |
Aug 28, 2006 | 34.84 | 35.39 | 34.65 | 35.16 | 4,958,939 | +0.41(+1.17%) |
Aug 25, 2006 | 34.91 | 35.04 | 34.59 | 34.76 | 7,187,012 | -0.73(-2.06%) |
Aug 24, 2006 | 36.40 | 36.40 | 34.89 | 35.49 | 9,743,244 | -0.64(-1.76%) |
Aug 23, 2006 | 37.14 | 37.14 | 36.02 | 36.12 | 5,273,869 | -0.78(-2.11%) |
Aug 22, 2006 | 36.79 | 37.30 | 36.61 | 36.90 | 5,329,893 | +0.11(+0.31%) |
Aug 21, 2006 | 37.44 | 37.54 | 36.74 | 36.79 | 5,911,610 | -0.80(-2.13%) |
Aug 18, 2006 | 37.28 | 37.60 | 36.80 | 37.59 | 4,782,296 | +0.50(+1.35%) |
Aug 17, 2006 | 37.16 | 37.62 | 36.81 | 37.09 | 6,139,064 | -0.07(-0.19%) |
Aug 16, 2006 | 37.13 | 37.25 | 36.62 | 37.16 | 4,977,591 | +0.09(+0.25%) |
Aug 15, 2006 | 37.48 | 37.48 | 36.66 | 37.07 | 4,603,660 | +0.12(+0.33%) |
Aug 14, 2006 | 36.65 | 37.55 | 36.46 | 36.95 | 4,821,409 | +0.64(+1.77%) |
Aug 11, 2006 | 36.52 | 36.67 | 35.95 | 36.30 | 6,251,688 | -0.36(-0.99%) |
Aug 10, 2006 | 35.77 | 36.90 | 35.35 | 36.67 | 6,603,045 | +0.76(+2.11%) |
Aug 09, 2006 | 37.31 | 37.55 | 35.76 | 35.91 | 5,554,175 | -1.04(-2.83%) |
Aug 08, 2006 | 37.09 | 37.31 | 36.75 | 36.95 | 4,440,224 | +0.14(+0.37%) |
Aug 07, 2006 | 37.09 | 37.19 | 36.40 | 36.82 | 4,442,058 | -0.22(-0.60%) |
Aug 04, 2006 | 36.82 | 37.52 | 36.74 | 37.04 | 6,157,039 | +0.56(+1.53%) |
Aug 03, 2006 | 36.95 | 37.60 | 35.76 | 36.48 | 10,302,492 | -1.03(-2.75%) |
Aug 02, 2006 | 37.38 | 37.66 | 36.94 | 37.51 | 3,837,426 | +0.14(+0.36%) |
Aug 01, 2006 | 37.49 | 37.59 | 36.90 | 37.38 | 4,733,144 | -0.36(-0.97%) |
Jul 31, 2006 | 37.20 | 37.84 | 37.06 | 37.74 | 5,389,959 | +0.64(+1.72%) |
Jul 28, 2006 | 37.05 | 37.30 | 36.27 | 37.10 | 6,428,133 | +0.30(+0.82%) |
Jul 27, 2006 | 38.20 | 38.26 | 36.65 | 36.80 | 7,428,482 | -1.34(-3.53%) |
Jul 26, 2006 | 38.56 | 38.59 | 37.92 | 38.15 | 5,216,426 | -0.48(-1.24%) |
Jul 25, 2006 | 38.20 | 38.70 | 37.74 | 38.63 | 4,565,537 | +0.46(+1.20%) |
Jul 24, 2006 | 37.60 | 38.31 | 37.64 | 38.17 | 6,179,639 | +0.57(+1.52%) |
Jul 21, 2006 | 38.00 | 38.16 | 37.52 | 37.60 | 7,406,148 | -0.57(-1.48%) |
Jul 20, 2006 | 38.35 | 38.66 | 38.14 | 38.16 | 4,246,607 | -0.31(-0.82%) |
Jul 19, 2006 | 37.91 | 38.74 | 37.91 | 38.48 | 8,742,692 | +0.65(+1.72%) |
Jul 18, 2006 | 38.31 | 38.39 | 37.45 | 37.83 | 7,780,494 | -0.77(-2.00%) |
Jul 17, 2006 | 38.28 | 38.81 | 38.23 | 38.60 | 5,199,250 | +0.31(+0.82%) |
Jul 14, 2006 | 39.26 | 39.45 | 37.98 | 38.28 | 9,063,213 | -1.09(-2.78%) |
Jul 13, 2006 | 39.74 | 39.97 | 39.11 | 39.38 | 8,563,153 | -0.59(-1.49%) |
Jul 12, 2006 | 40.42 | 40.70 | 39.94 | 39.97 | 4,876,918 | -0.61(-1.50%) |
Jul 11, 2006 | 40.24 | 40.68 | 40.04 | 40.58 | 4,220,174 | +0.30(+0.75%) |
Jul 10, 2006 | 40.08 | 40.59 | 40.05 | 40.28 | 3,637,702 | +0.11(+0.27%) |
Jul 07, 2006 | 39.79 | 40.56 | 39.69 | 40.17 | 4,777,424 | +0.22(+0.55%) |
Jul 06, 2006 | 39.63 | 40.02 | 39.44 | 39.95 | 6,581,349 | -0.72(-1.76%) |
Jul 05, 2006 | 41.13 | 41.45 | 40.55 | 40.67 | 3,003,131 | -0.52(-1.27%) |
Jul 03, 2006 | 40.90 | 41.22 | 40.74 | 41.19 | 1,883,649 | +0.32(+0.79%) |
Jun 30, 2006 | 40.84 | 41.04 | 40.56 | 40.87 | 5,644,948 | -0.02(-0.04%) |
Jun 29, 2006 | 40.09 | 40.94 | 39.84 | 40.88 | 5,796,894 | +0.78(+1.95%) |
Jun 28, 2006 | 39.87 | 40.24 | 39.70 | 40.10 | 2,616,210 | +0.29(+0.74%) |
Jun 27, 2006 | 40.14 | 40.60 | 39.65 | 39.81 | 4,164,056 | -0.46(-1.15%) |
Jun 26, 2006 | 39.66 | 40.33 | 39.62 | 40.27 | 3,862,918 | +0.57(+1.44%) |
Jun 23, 2006 | 39.41 | 40.16 | 39.41 | 39.70 | 2,627,060 | +0.16(+0.42%) |
Jun 22, 2006 | 39.71 | 39.83 | 39.33 | 39.54 | 3,795,009 | -0.35(-0.88%) |
Jun 21, 2006 | 39.14 | 40.18 | 39.14 | 39.89 | 5,801,749 | +0.63(+1.60%) |
Jun 20, 2006 | 38.86 | 39.59 | 38.83 | 39.26 | 8,871,784 | +0.95(+2.48%) |
Jun 19, 2006 | 38.45 | 38.61 | 37.98 | 38.31 | 2,843,302 | -0.14(-0.37%) |
Jun 16, 2006 | 38.35 | 38.63 | 38.16 | 38.45 | 4,445,253 | -0.09(-0.22%) |
Jun 15, 2006 | 37.91 | 38.61 | 37.78 | 38.53 | 4,194,124 | +0.64(+1.68%) |
Jun 14, 2006 | 37.60 | 38.18 | 37.51 | 37.90 | 4,050,220 | +0.25(+0.66%) |
Jun 13, 2006 | 37.37 | 37.95 | 37.34 | 37.65 | 5,190,391 | +0.23(+0.61%) |
Jun 12, 2006 | 37.88 | 38.00 | 37.37 | 37.42 | 3,690,563 | -0.52(-1.38%) |
Jun 09, 2006 | 38.31 | 38.43 | 37.92 | 37.94 | 3,839,024 | -0.29(-0.77%) |
Jun 08, 2006 | 37.44 | 38.43 | 37.40 | 38.23 | 7,276,908 | +0.83(+2.22%) |
Jun 07, 2006 | 37.55 | 38.01 | 37.33 | 37.40 | 4,616,428 | -0.16(-0.42%) |
Jun 06, 2006 | 37.61 | 37.75 | 37.22 | 37.56 | 4,590,885 | -0.04(-0.11%) |
Jun 05, 2006 | 38.08 | 38.20 | 37.57 | 37.60 | 3,602,806 | -0.63(-1.65%) |
Jun 02, 2006 | 38.32 | 38.66 | 37.73 | 38.23 | 4,421,786 | -0.56(-1.44%) |
Jun 01, 2006 | 37.98 | 38.81 | 37.84 | 38.79 | 5,846,912 | +0.93(+2.46%) |
May 31, 2006 | 37.90 | 38.33 | 37.43 | 37.86 | 11,966,152 | -0.45(-1.18%) |
May 30, 2006 | 38.82 | 38.86 | 38.16 | 38.31 | 4,303,362 | -0.62(-1.60%) |
May 26, 2006 | 39.00 | 39.10 | 38.74 | 38.93 | 2,710,621 | +0.02(+0.05%) |
May 25, 2006 | 38.52 | 38.98 | 38.35 | 38.91 | 4,084,664 | +0.42(+1.10%) |
May 24, 2006 | 38.37 | 39.00 | 38.27 | 38.49 | 6,550,076 | +0.12(+0.32%) |
May 23, 2006 | 38.64 | 39.13 | 38.34 | 38.37 | 3,661,966 | -0.34(-0.87%) |
May 22, 2006 | 38.51 | 38.96 | 38.43 | 38.71 | 4,004,106 | -0.06(-0.17%) |
May 19, 2006 | 38.28 | 38.98 | 37.93 | 38.77 | 5,152,803 | +0.52(+1.37%) |
May 18, 2006 | 38.83 | 38.83 | 37.86 | 38.25 | 3,638,105 | -0.39(-1.00%) |
May 17, 2006 | 39.20 | 39.41 | 38.55 | 38.63 | 5,554,003 | -0.88(-2.23%) |
May 16, 2006 | 39.63 | 39.80 | 39.41 | 39.51 | 3,377,587 | -0.22(-0.56%) |
May 15, 2006 | 39.11 | 39.79 | 38.96 | 39.74 | 4,160,831 | +0.23(+0.58%) |
May 12, 2006 | 40.14 | 40.15 | 39.27 | 39.51 | 3,744,086 | -0.59(-1.48%) |
May 11, 2006 | 40.43 | 40.66 | 39.83 | 40.10 | 3,123,170 | -0.53(-1.30%) |
May 10, 2006 | 40.52 | 40.94 | 40.29 | 40.63 | 2,658,850 | +0.14(+0.34%) |
May 09, 2006 | 40.73 | 40.74 | 40.22 | 40.49 | 2,037,404 | -0.17(-0.42%) |
May 08, 2006 | 40.56 | 40.94 | 40.22 | 40.67 | 2,615,360 | +0.11(+0.26%) |
May 05, 2006 | 39.99 | 40.65 | 39.79 | 40.56 | 4,710,442 | +0.84(+2.11%) |
May 04, 2006 | 39.23 | 40.04 | 38.99 | 39.72 | 5,796,908 | +1.12(+2.91%) |
May 03, 2006 | 38.51 | 38.96 | 38.15 | 38.60 | 5,257,102 | -0.01(-0.04%) |
May 02, 2006 | 38.71 | 38.91 | 38.50 | 38.61 | 3,685,143 | -0.10(-0.26%) |
May 01, 2006 | 39.16 | 39.30 | 38.64 | 38.71 | 4,107,363 | -0.22(-0.57%) |
Apr 28, 2006 | 39.01 | 39.01 | 38.48 | 38.93 | 3,745,767 | +0.05(+0.13%) |
Apr 27, 2006 | 38.81 | 39.28 | 38.63 | 38.88 | 3,764,609 | -0.11(-0.29%) |
Apr 26, 2006 | 39.09 | 39.16 | 38.75 | 39.00 | 3,313,519 | -0.01(-0.04%) |
Apr 25, 2006 | 38.78 | 39.26 | 38.78 | 39.01 | 2,697,138 | +0.04(+0.11%) |
Apr 24, 2006 | 38.41 | 39.15 | 38.36 | 38.97 | 2,825,495 | +0.36(+0.94%) |
Apr 21, 2006 | 39.30 | 39.45 | 38.39 | 38.61 | 3,764,255 | -0.63(-1.60%) |
Apr 20, 2006 | 39.17 | 39.41 | 38.98 | 39.23 | 2,869,981 | +0.04(+0.11%) |
Apr 19, 2006 | 39.76 | 39.76 | 38.86 | 39.19 | 4,208,558 | -0.36(-0.92%) |
Apr 18, 2006 | 38.55 | 39.68 | 38.49 | 39.56 | 6,148,107 | +1.01(+2.62%) |
Apr 17, 2006 | 38.65 | 38.87 | 38.10 | 38.55 | 3,078,526 | -0.14(-0.37%) |
Apr 13, 2006 | 38.86 | 39.12 | 38.63 | 38.69 | 2,152,791 | -0.27(-0.70%) |
Apr 12, 2006 | 38.80 | 39.13 | 38.62 | 38.96 | 2,207,349 | +0.16(+0.42%) |
Apr 11, 2006 | 39.04 | 39.27 | 38.51 | 38.80 | 3,729,133 | -0.14(-0.35%) |
Apr 10, 2006 | 39.35 | 39.48 | 38.62 | 38.93 | 9,837,051 | -0.91(-2.28%) |
Apr 07, 2006 | 40.38 | 41.04 | 39.79 | 39.84 | 5,103,264 | -0.64(-1.57%) |
Apr 06, 2006 | 39.84 | 40.49 | 39.69 | 40.48 | 8,127,295 | +1.04(+2.63%) |
Apr 05, 2006 | 39.03 | 39.61 | 38.96 | 39.44 | 4,709,005 | +0.31(+0.80%) |
Apr 04, 2006 | 38.85 | 39.27 | 38.73 | 39.13 | 2,963,898 | +0.27(+0.70%) |
Apr 03, 2006 | 38.97 | 39.18 | 38.71 | 38.86 | 3,775,383 | +0.11(+0.30%) |
Mar 31, 2006 | 38.83 | 39.01 | 38.73 | 38.74 | 3,010,987 | -0.04(-0.11%) |
Mar 30, 2006 | 39.06 | 39.40 | 38.59 | 38.78 | 3,441,774 | -0.33(-0.84%) |
Mar 29, 2006 | 38.87 | 39.36 | 38.81 | 39.11 | 2,758,359 | +0.29(+0.76%) |
Mar 28, 2006 | 39.31 | 39.55 | 38.70 | 38.82 | 4,216,286 | -0.36(-0.91%) |
Mar 27, 2006 | 39.00 | 39.31 | 38.87 | 39.18 | 3,053,395 | +0.09(+0.24%) |
Mar 24, 2006 | 39.40 | 39.61 | 38.85 | 39.08 | 3,597,370 | -0.25(-0.64%) |
Mar 23, 2006 | 39.47 | 39.49 | 39.06 | 39.34 | 2,972,959 | -0.12(-0.31%) |
Mar 22, 2006 | 39.48 | 39.58 | 39.06 | 39.46 | 4,351,235 | -0.17(-0.43%) |
Mar 21, 2006 | 40.04 | 40.14 | 39.41 | 39.63 | 4,626,788 | -0.43(-1.07%) |
Mar 20, 2006 | 39.99 | 40.28 | 39.79 | 40.06 | 4,881,397 | +0.09(+0.21%) |
Mar 17, 2006 | 39.34 | 40.11 | 39.23 | 39.97 | 6,234,815 | +0.63(+1.60%) |
Mar 16, 2006 | 39.39 | 39.48 | 39.18 | 39.34 | 3,419,615 | +0.00(+0.00%) |
Mar 15, 2006 | 39.34 | 39.59 | 39.03 | 39.34 | 4,088,696 | -0.19(-0.49%) |
Mar 14, 2006 | 38.65 | 39.56 | 38.63 | 39.54 | 5,126,290 | +0.74(+1.92%) |
Mar 13, 2006 | 38.66 | 38.91 | 38.59 | 38.79 | 3,746,428 | +0.19(+0.48%) |
Mar 10, 2006 | 38.01 | 38.63 | 37.94 | 38.61 | 3,647,017 | +0.64(+1.70%) |
Mar 09, 2006 | 38.51 | 38.56 | 37.91 | 37.96 | 2,870,780 | -0.50(-1.30%) |
Mar 08, 2006 | 38.34 | 38.55 | 38.26 | 38.46 | 3,367,027 | +0.11(+0.28%) |
Mar 07, 2006 | 38.23 | 38.58 | 38.13 | 38.36 | 4,686,527 | -0.06(-0.17%) |
Mar 06, 2006 | 38.08 | 38.49 | 37.78 | 38.42 | 7,984,835 | +0.14(+0.35%) |
Mar 03, 2006 | 37.75 | 38.68 | 37.38 | 38.28 | 6,271,661 | +0.52(+1.36%) |
Mar 02, 2006 | 36.66 | 38.13 | 36.32 | 37.77 | 9,565,784 | +0.44(+1.17%) |
Mar 01, 2006 | 36.98 | 37.48 | 36.69 | 37.33 | 5,110,096 | +0.72(+1.95%) |
Feb 28, 2006 | 36.92 | 37.12 | 36.42 | 36.62 | 3,626,887 | -0.30(-0.81%) |
Feb 27, 2006 | 36.27 | 37.17 | 36.13 | 36.92 | 3,202,112 | +0.66(+1.81%) |
Feb 24, 2006 | 36.65 | 36.65 | 36.05 | 36.26 | 1,930,831 | -0.30(-0.82%) |
Feb 23, 2006 | 36.87 | 36.97 | 36.46 | 36.56 | 2,341,914 | -0.29(-0.78%) |
Feb 22, 2006 | 36.42 | 37.13 | 36.36 | 36.85 | 2,518,128 | +0.58(+1.60%) |
Feb 21, 2006 | 36.49 | 36.72 | 36.12 | 36.27 | 2,479,467 | -0.20(-0.55%) |
Feb 17, 2006 | 36.97 | 37.12 | 36.38 | 36.47 | 2,401,485 | -0.54(-1.47%) |
Feb 16, 2006 | 36.95 | 37.30 | 36.77 | 37.01 | 3,208,101 | +0.12(+0.33%) |
Feb 15, 2006 | 36.55 | 36.90 | 36.37 | 36.89 | 3,602,350 | +0.28(+0.76%) |
Feb 14, 2006 | 35.88 | 36.72 | 35.77 | 36.61 | 4,180,804 | +0.77(+2.14%) |
Feb 13, 2006 | 35.54 | 35.84 | 35.51 | 35.84 | 2,177,707 | +0.26(+0.74%) |
Feb 10, 2006 | 35.13 | 35.72 | 34.96 | 35.58 | 2,979,192 | +0.55(+1.57%) |
Feb 09, 2006 | 34.96 | 35.41 | 34.85 | 35.03 | 2,815,076 | -0.07(-0.20%) |
Feb 08, 2006 | 34.82 | 35.17 | 34.68 | 35.10 | 2,008,256 | +0.25(+0.72%) |
Feb 07, 2006 | 35.30 | 35.51 | 34.71 | 34.85 | 3,692,526 | -0.39(-1.12%) |
Feb 06, 2006 | 35.16 | 35.37 | 35.02 | 35.24 | 1,957,822 | -0.13(-0.36%) |
Feb 03, 2006 | 35.56 | 36.01 | 35.24 | 35.37 | 3,325,522 | -0.54(-1.51%) |
Feb 02, 2006 | 35.60 | 36.07 | 35.22 | 35.92 | 3,228,857 | +0.51(+1.43%) |
Feb 01, 2006 | 35.64 | 35.79 | 35.08 | 35.41 | 3,388,812 | -0.28(-0.78%) |
Jan 31, 2006 | 35.58 | 35.82 | 35.26 | 35.69 | 2,637,888 | +0.15(+0.42%) |
Jan 30, 2006 | 35.77 | 35.93 | 35.35 | 35.54 | 2,443,469 | -0.26(-0.74%) |
Jan 27, 2006 | 35.83 | 36.39 | 35.72 | 35.80 | 2,437,761 | -0.03(-0.08%) |
Jan 26, 2006 | 35.72 | 36.05 | 35.65 | 35.83 | 3,052,863 | +0.11(+0.30%) |
Jan 25, 2006 | 35.39 | 35.93 | 35.25 | 35.72 | 3,051,178 | +0.28(+0.79%) |
Jan 24, 2006 | 35.19 | 35.69 | 35.11 | 35.44 | 3,465,319 | +0.30(+0.85%) |
Jan 23, 2006 | 35.47 | 35.69 | 35.01 | 35.14 | 4,925,296 | -0.40(-1.13%) |
Jan 20, 2006 | 36.17 | 36.36 | 35.53 | 35.54 | 6,911,842 | -0.64(-1.78%) |
Jan 19, 2006 | 36.25 | 36.36 | 35.85 | 36.19 | 3,077,764 | -0.11(-0.30%) |
Jan 18, 2006 | 35.91 | 36.41 | 35.85 | 36.30 | 3,917,310 | +0.10(+0.28%) |
Jan 17, 2006 | 36.35 | 36.43 | 36.08 | 36.19 | 3,534,159 | -0.29(-0.78%) |
Jan 13, 2006 | 36.45 | 36.54 | 36.31 | 36.48 | 2,671,478 | +0.19(+0.53%) |
Jan 12, 2006 | 36.03 | 36.45 | 35.99 | 36.29 | 3,084,379 | +0.03(+0.08%) |
Jan 11, 2006 | 35.77 | 36.33 | 35.71 | 36.26 | 2,947,274 | +0.49(+1.38%) |
Jan 10, 2006 | 35.55 | 35.86 | 35.55 | 35.77 | 2,142,794 | -0.04(-0.10%) |
Jan 09, 2006 | 35.72 | 35.98 | 35.49 | 35.80 | 4,535,406 | +0.14(+0.40%) |
Jan 06, 2006 | 35.80 | 35.81 | 35.45 | 35.66 | 3,673,611 | +0.05(+0.14%) |
Jan 05, 2006 | 36.11 | 36.11 | 35.34 | 35.61 | 4,992,549 | -0.21(-0.60%) |
Jan 04, 2006 | 35.63 | 35.93 | 35.46 | 35.82 | 3,243,603 | +0.11(+0.32%) |