Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 38.62 | 39.58 | 38.31 | 39.39 | 195,200 | +0.74(+1.91%) |
Jan 30, 2007 | 38.90 | 39.00 | 38.47 | 38.65 | 132,100 | -0.21(-0.54%) |
Jan 29, 2007 | 38.50 | 39.44 | 38.50 | 38.86 | 107,300 | +0.19(+0.49%) |
Jan 26, 2007 | 39.05 | 39.06 | 38.18 | 38.67 | 253,000 | -0.24(-0.62%) |
Jan 25, 2007 | 39.62 | 39.66 | 38.59 | 38.91 | 207,300 | -0.75(-1.89%) |
Jan 24, 2007 | 39.40 | 39.85 | 39.22 | 39.66 | 146,100 | +0.39(+0.99%) |
Jan 23, 2007 | 39.19 | 39.59 | 38.86 | 39.27 | 125,400 | +0.11(+0.28%) |
Jan 22, 2007 | 39.69 | 39.69 | 38.73 | 39.16 | 219,300 | -0.48(-1.21%) |
Jan 19, 2007 | 39.50 | 39.65 | 39.30 | 39.64 | 186,100 | +0.24(+0.61%) |
Jan 18, 2007 | 39.50 | 39.77 | 39.21 | 39.40 | 201,300 | -0.21(-0.53%) |
Jan 17, 2007 | 39.50 | 39.67 | 39.40 | 39.61 | 291,900 | +0.08(+0.20%) |
Jan 16, 2007 | 39.87 | 40.07 | 39.48 | 39.53 | 582,300 | -0.07(-0.18%) |
Jan 12, 2007 | 38.85 | 39.60 | 38.85 | 39.60 | 142,500 | +0.80(+2.06%) |
Jan 11, 2007 | 37.70 | 38.82 | 36.77 | 38.80 | 414,600 | +1.23(+3.27%) |
Jan 10, 2007 | 37.51 | 37.78 | 37.19 | 37.57 | 211,700 | -0.04(-0.11%) |
Jan 09, 2007 | 37.30 | 37.68 | 36.80 | 37.61 | 126,500 | +0.37(+0.99%) |
Jan 08, 2007 | 36.65 | 37.29 | 36.26 | 37.24 | 140,100 | +0.49(+1.33%) |
Jan 05, 2007 | 37.10 | 37.70 | 36.52 | 36.75 | 128,100 | -0.90(-2.39%) |
Jan 04, 2007 | 37.10 | 37.71 | 36.72 | 37.65 | 175,200 | +0.35(+0.94%) |
Jan 03, 2007 | 37.40 | 38.24 | 36.85 | 37.30 | 236,600 | +0.00(+0.00%) |
Dec 29, 2006 | 37.63 | 37.91 | 37.03 | 37.30 | 162,500 | -0.40(-1.06%) |
Dec 28, 2006 | 38.05 | 38.24 | 37.44 | 37.70 | 146,200 | -0.41(-1.08%) |
Dec 27, 2006 | 38.20 | 38.67 | 37.60 | 38.11 | 156,800 | +0.09(+0.24%) |
Dec 26, 2006 | 38.20 | 38.23 | 37.65 | 38.02 | 104,800 | -0.28(-0.73%) |
Dec 22, 2006 | 38.54 | 38.54 | 37.70 | 38.30 | 115,200 | -0.24(-0.62%) |
Dec 21, 2006 | 38.81 | 39.17 | 38.25 | 38.54 | 154,000 | -0.26(-0.67%) |
Dec 20, 2006 | 38.66 | 39.50 | 38.56 | 38.80 | 282,700 | +0.24(+0.62%) |
Dec 19, 2006 | 38.55 | 38.70 | 38.02 | 38.56 | 245,400 | -0.14(-0.36%) |
Dec 18, 2006 | 39.30 | 39.45 | 38.43 | 38.70 | 287,200 | -0.52(-1.33%) |
Dec 15, 2006 | 40.08 | 40.33 | 39.22 | 39.22 | 280,900 | -0.95(-2.36%) |
Dec 14, 2006 | 39.90 | 40.43 | 39.80 | 40.17 | 109,500 | +0.38(+0.96%) |
Dec 13, 2006 | 40.40 | 40.59 | 39.70 | 39.79 | 127,900 | -0.36(-0.90%) |
Dec 12, 2006 | 40.63 | 40.94 | 39.84 | 40.15 | 128,700 | -0.54(-1.33%) |
Dec 11, 2006 | 40.45 | 40.80 | 40.14 | 40.69 | 157,900 | +0.19(+0.47%) |
Dec 08, 2006 | 40.85 | 41.00 | 40.30 | 40.50 | 166,200 | -0.50(-1.22%) |
Dec 07, 2006 | 41.29 | 42.15 | 40.96 | 41.00 | 441,900 | +0.03(+0.07%) |
Dec 06, 2006 | 40.39 | 41.14 | 40.39 | 40.97 | 317,500 | +0.57(+1.41%) |
Dec 05, 2006 | 40.45 | 40.55 | 39.80 | 40.40 | 379,900 | +0.24(+0.60%) |
Dec 04, 2006 | 38.79 | 40.55 | 38.66 | 40.16 | 539,800 | +1.36(+3.51%) |
Dec 01, 2006 | 38.51 | 38.96 | 38.14 | 38.80 | 284,600 | +0.48(+1.25%) |
Nov 30, 2006 | 38.26 | 38.85 | 37.94 | 38.32 | 201,800 | +0.06(+0.16%) |
Nov 29, 2006 | 38.16 | 38.58 | 37.94 | 38.26 | 162,100 | +0.26(+0.68%) |
Nov 28, 2006 | 37.96 | 38.22 | 37.41 | 38.00 | 263,300 | +0.17(+0.45%) |
Nov 27, 2006 | 38.50 | 38.50 | 37.50 | 37.83 | 300,800 | -0.86(-2.22%) |
Nov 24, 2006 | 38.79 | 39.17 | 38.52 | 38.69 | 98,900 | -0.41(-1.05%) |
Nov 22, 2006 | 38.71 | 39.15 | 38.59 | 39.10 | 258,100 | +0.64(+1.66%) |
Nov 21, 2006 | 38.20 | 38.64 | 37.31 | 38.46 | 920,200 | +1.61(+4.37%) |
Nov 20, 2006 | 36.47 | 37.09 | 36.42 | 36.85 | 264,100 | +0.31(+0.85%) |
Nov 17, 2006 | 36.78 | 36.78 | 36.32 | 36.54 | 438,300 | -0.35(-0.95%) |
Nov 16, 2006 | 37.45 | 37.45 | 36.65 | 36.89 | 344,700 | -0.53(-1.42%) |
Nov 15, 2006 | 37.51 | 37.77 | 37.11 | 37.42 | 239,400 | +0.01(+0.03%) |
Nov 14, 2006 | 36.60 | 37.62 | 36.17 | 37.41 | 302,000 | +0.80(+2.19%) |
Nov 13, 2006 | 36.61 | 37.24 | 36.56 | 36.61 | 211,300 | +0.00(+0.00%) |
Nov 10, 2006 | 35.95 | 36.61 | 35.81 | 36.61 | 166,000 | +0.60(+1.67%) |
Nov 09, 2006 | 36.66 | 36.66 | 35.68 | 36.01 | 174,300 | -0.51(-1.40%) |
Nov 08, 2006 | 36.10 | 36.90 | 35.80 | 36.52 | 254,000 | +0.24(+0.66%) |
Nov 07, 2006 | 36.00 | 36.83 | 36.00 | 36.28 | 233,600 | +0.21(+0.58%) |
Nov 06, 2006 | 36.10 | 36.34 | 35.70 | 36.07 | 209,800 | +0.24(+0.67%) |
Nov 03, 2006 | 36.17 | 36.49 | 35.46 | 35.83 | 256,700 | -0.29(-0.80%) |
Nov 02, 2006 | 35.95 | 36.35 | 35.75 | 36.12 | 238,300 | -0.17(-0.47%) |
Nov 01, 2006 | 37.65 | 37.65 | 36.27 | 36.29 | 305,300 | -1.28(-3.41%) |
Oct 31, 2006 | 38.38 | 38.49 | 37.25 | 37.57 | 247,500 | -0.90(-2.34%) |
Oct 30, 2006 | 38.03 | 38.48 | 37.40 | 38.47 | 175,900 | +0.29(+0.76%) |
Oct 27, 2006 | 38.55 | 38.70 | 38.05 | 38.18 | 342,100 | -0.38(-0.99%) |
Oct 26, 2006 | 38.01 | 38.73 | 37.73 | 38.56 | 253,000 | +0.73(+1.93%) |
Oct 25, 2006 | 37.89 | 38.06 | 37.35 | 37.83 | 314,000 | -0.31(-0.81%) |
Oct 24, 2006 | 37.90 | 38.34 | 37.70 | 38.14 | 322,600 | +0.21(+0.55%) |
Oct 23, 2006 | 37.31 | 37.95 | 37.03 | 37.93 | 153,200 | +0.42(+1.12%) |
Oct 20, 2006 | 37.37 | 37.59 | 36.61 | 37.51 | 194,400 | +0.21(+0.56%) |
Oct 19, 2006 | 37.32 | 37.77 | 37.06 | 37.30 | 224,700 | -0.05(-0.13%) |
Oct 18, 2006 | 37.20 | 37.68 | 37.08 | 37.35 | 215,700 | +0.34(+0.92%) |
Oct 17, 2006 | 37.38 | 37.38 | 36.70 | 37.01 | 302,200 | -0.57(-1.52%) |
Oct 16, 2006 | 37.10 | 37.67 | 36.78 | 37.58 | 231,300 | +0.60(+1.62%) |
Oct 13, 2006 | 37.00 | 37.15 | 36.60 | 36.98 | 432,200 | +0.09(+0.24%) |
Oct 12, 2006 | 35.45 | 36.93 | 35.45 | 36.89 | 392,800 | +1.59(+4.50%) |
Oct 11, 2006 | 35.63 | 35.64 | 35.02 | 35.30 | 205,600 | -0.40(-1.12%) |
Oct 10, 2006 | 35.58 | 35.75 | 35.28 | 35.70 | 336,600 | +0.20(+0.56%) |
Oct 09, 2006 | 35.60 | 35.76 | 35.12 | 35.50 | 439,700 | -0.26(-0.73%) |
Oct 06, 2006 | 35.82 | 35.97 | 35.20 | 35.76 | 398,900 | -0.09(-0.25%) |
Oct 05, 2006 | 35.88 | 35.93 | 35.17 | 35.85 | 340,500 | -0.06(-0.17%) |
Oct 04, 2006 | 34.88 | 35.98 | 34.81 | 35.91 | 456,100 | +1.06(+3.04%) |
Oct 03, 2006 | 34.25 | 35.30 | 34.03 | 34.85 | 407,900 | +0.45(+1.31%) |
Oct 02, 2006 | 34.47 | 34.95 | 34.07 | 34.40 | 261,200 | -0.07(-0.20%) |
Sep 29, 2006 | 35.02 | 35.28 | 34.16 | 34.47 | 425,100 | -0.55(-1.57%) |
Sep 28, 2006 | 34.98 | 35.34 | 34.76 | 35.02 | 321,700 | +0.04(+0.11%) |
Sep 27, 2006 | 34.42 | 34.99 | 34.12 | 34.98 | 797,200 | +0.51(+1.48%) |
Sep 26, 2006 | 34.57 | 35.34 | 33.98 | 34.47 | 482,000 | -0.12(-0.35%) |
Sep 25, 2006 | 34.20 | 35.00 | 34.18 | 34.59 | 1,038,600 | +0.33(+0.96%) |
Sep 22, 2006 | 33.19 | 34.27 | 33.19 | 34.26 | 1,289,000 | +2.57(+8.11%) |
Sep 21, 2006 | 31.01 | 31.77 | 30.92 | 31.69 | 809,400 | +0.77(+2.49%) |
Sep 20, 2006 | 30.21 | 31.00 | 30.17 | 30.92 | 547,100 | +0.72(+2.38%) |
Sep 19, 2006 | 30.24 | 30.35 | 29.78 | 30.20 | 493,500 | -0.10(-0.33%) |
Sep 18, 2006 | 30.25 | 30.65 | 30.03 | 30.30 | 308,800 | -0.55(-1.78%) |
Sep 15, 2006 | 30.95 | 31.22 | 30.64 | 30.85 | 495,500 | +0.28(+0.92%) |
Sep 14, 2006 | 30.33 | 30.65 | 30.04 | 30.57 | 349,300 | +0.06(+0.20%) |
Sep 13, 2006 | 30.08 | 30.56 | 29.86 | 30.51 | 341,800 | +0.34(+1.13%) |
Sep 12, 2006 | 28.72 | 30.34 | 28.71 | 30.17 | 528,400 | +1.44(+5.01%) |
Sep 11, 2006 | 27.41 | 28.91 | 27.41 | 28.73 | 482,300 | +1.28(+4.66%) |
Sep 08, 2006 | 27.09 | 27.51 | 26.93 | 27.45 | 358,300 | +0.35(+1.29%) |
Sep 07, 2006 | 27.30 | 27.61 | 26.98 | 27.10 | 456,500 | -0.40(-1.45%) |
Sep 06, 2006 | 28.18 | 28.41 | 27.49 | 27.50 | 277,400 | -0.89(-3.13%) |
Sep 05, 2006 | 27.80 | 28.77 | 27.74 | 28.39 | 409,900 | +1.04(+3.80%) |
Sep 01, 2006 | 27.53 | 27.70 | 27.22 | 27.35 | 268,200 | -0.13(-0.47%) |
Aug 31, 2006 | 27.48 | 27.69 | 27.43 | 27.48 | 263,100 | +0.05(+0.18%) |
Aug 30, 2006 | 27.07 | 27.69 | 26.82 | 27.43 | 419,100 | +0.53(+1.97%) |
Aug 29, 2006 | 27.15 | 27.70 | 26.86 | 26.90 | 504,700 | -0.24(-0.88%) |
Aug 28, 2006 | 27.53 | 27.93 | 27.09 | 27.14 | 496,800 | -0.38(-1.38%) |
Aug 25, 2006 | 28.05 | 28.05 | 27.29 | 27.52 | 469,600 | -0.78(-2.76%) |
Aug 24, 2006 | 28.00 | 28.69 | 27.75 | 28.30 | 1,207,600 | +1.20(+4.43%) |
Aug 23, 2006 | 27.90 | 27.97 | 26.81 | 27.10 | 311,800 | -0.80(-2.87%) |
Aug 22, 2006 | 27.98 | 28.26 | 27.70 | 27.90 | 272,100 | -0.20(-0.71%) |
Aug 21, 2006 | 28.90 | 28.90 | 28.03 | 28.10 | 282,400 | -0.84(-2.90%) |
Aug 18, 2006 | 29.48 | 29.52 | 28.62 | 28.94 | 257,100 | -0.41(-1.40%) |
Aug 17, 2006 | 28.90 | 29.74 | 28.90 | 29.35 | 355,900 | +0.49(+1.70%) |
Aug 16, 2006 | 28.55 | 28.93 | 28.46 | 28.86 | 114,000 | +0.36(+1.26%) |
Aug 15, 2006 | 28.50 | 28.62 | 28.15 | 28.50 | 168,100 | +0.39(+1.39%) |
Aug 14, 2006 | 27.90 | 28.28 | 27.76 | 28.11 | 292,100 | +0.31(+1.12%) |
Aug 11, 2006 | 27.54 | 27.87 | 27.45 | 27.80 | 327,600 | +0.33(+1.20%) |
Aug 10, 2006 | 27.32 | 27.51 | 26.49 | 27.47 | 305,000 | -0.05(-0.18%) |
Aug 09, 2006 | 27.83 | 28.08 | 27.35 | 27.52 | 271,000 | -0.16(-0.58%) |
Aug 08, 2006 | 28.40 | 28.52 | 27.62 | 27.68 | 399,000 | -0.72(-2.54%) |
Aug 07, 2006 | 28.40 | 28.65 | 27.97 | 28.40 | 214,800 | -0.19(-0.66%) |
Aug 04, 2006 | 28.80 | 29.19 | 28.35 | 28.59 | 498,100 | -0.01(-0.03%) |
Aug 03, 2006 | 27.37 | 28.79 | 27.30 | 28.60 | 411,800 | +0.98(+3.55%) |
Aug 02, 2006 | 27.25 | 27.74 | 27.12 | 27.62 | 502,800 | +0.47(+1.73%) |
Aug 01, 2006 | 27.07 | 27.39 | 26.68 | 27.15 | 480,500 | +0.08(+0.30%) |
Jul 31, 2006 | 26.05 | 27.46 | 26.05 | 27.07 | 859,200 | +0.82(+3.12%) |
Jul 28, 2006 | 25.50 | 27.20 | 25.50 | 26.25 | 1,636,500 | -1.60(-5.75%) |
Jul 27, 2006 | 28.43 | 28.75 | 27.68 | 27.85 | 189,000 | -0.55(-1.94%) |
Jul 26, 2006 | 28.93 | 28.93 | 28.25 | 28.40 | 254,100 | -0.78(-2.67%) |
Jul 25, 2006 | 28.85 | 29.77 | 28.64 | 29.18 | 215,800 | +0.38(+1.32%) |
Jul 24, 2006 | 28.40 | 29.38 | 28.60 | 28.80 | 370,900 | +0.40(+1.41%) |
Jul 21, 2006 | 28.95 | 29.00 | 28.40 | 28.40 | 304,300 | -0.65(-2.24%) |
Jul 20, 2006 | 30.00 | 30.04 | 28.65 | 29.05 | 381,000 | -0.93(-3.10%) |
Jul 19, 2006 | 29.08 | 30.18 | 29.12 | 29.98 | 306,600 | +0.90(+3.09%) |
Jul 18, 2006 | 29.20 | 29.55 | 28.60 | 29.08 | 314,200 | -0.12(-0.41%) |
Jul 17, 2006 | 29.66 | 30.16 | 28.93 | 29.20 | 283,800 | -0.46(-1.55%) |
Jul 14, 2006 | 30.20 | 30.44 | 29.42 | 29.66 | 206,400 | -0.62(-2.05%) |
Jul 13, 2006 | 30.54 | 30.93 | 30.02 | 30.28 | 479,400 | -0.26(-0.85%) |
Jul 12, 2006 | 31.75 | 31.75 | 30.45 | 30.54 | 367,300 | -1.36(-4.26%) |
Jul 11, 2006 | 32.15 | 32.22 | 31.25 | 31.90 | 308,800 | -0.34(-1.05%) |
Jul 10, 2006 | 32.33 | 32.70 | 32.19 | 32.24 | 338,300 | -0.06(-0.19%) |
Jul 07, 2006 | 32.70 | 32.75 | 31.93 | 32.30 | 191,700 | -0.50(-1.52%) |
Jul 06, 2006 | 33.35 | 33.38 | 32.53 | 32.80 | 220,600 | -0.44(-1.32%) |
Jul 05, 2006 | 33.83 | 33.93 | 33.07 | 33.24 | 229,200 | -0.76(-2.24%) |
Jul 03, 2006 | 33.93 | 34.08 | 33.62 | 34.00 | 101,300 | +0.13(+0.38%) |
Jun 30, 2006 | 34.31 | 34.62 | 33.87 | 33.87 | 481,800 | -0.24(-0.70%) |
Jun 29, 2006 | 32.55 | 34.22 | 32.55 | 34.11 | 313,400 | +1.71(+5.28%) |
Jun 28, 2006 | 33.09 | 33.22 | 32.28 | 32.40 | 260,700 | -0.46(-1.40%) |
Jun 27, 2006 | 33.60 | 33.92 | 32.67 | 32.86 | 140,300 | -0.62(-1.85%) |
Jun 26, 2006 | 33.84 | 34.10 | 33.31 | 33.48 | 140,100 | -0.16(-0.48%) |
Jun 23, 2006 | 33.80 | 33.96 | 33.44 | 33.64 | 107,700 | -0.08(-0.24%) |
Jun 22, 2006 | 33.90 | 34.07 | 33.40 | 33.72 | 158,400 | -0.28(-0.82%) |
Jun 21, 2006 | 34.10 | 34.49 | 33.91 | 34.00 | 268,300 | -0.20(-0.58%) |
Jun 20, 2006 | 34.10 | 34.48 | 33.45 | 34.20 | 219,400 | +0.10(+0.29%) |
Jun 19, 2006 | 35.45 | 35.80 | 34.02 | 34.10 | 220,300 | -1.45(-4.08%) |
Jun 16, 2006 | 35.75 | 35.80 | 34.92 | 35.55 | 415,300 | -0.20(-0.56%) |
Jun 15, 2006 | 35.28 | 35.85 | 35.06 | 35.75 | 212,500 | +0.96(+2.76%) |
Jun 14, 2006 | 34.67 | 35.10 | 34.36 | 34.79 | 154,000 | -0.03(-0.09%) |
Jun 13, 2006 | 35.07 | 35.44 | 34.63 | 34.82 | 328,600 | -0.06(-0.17%) |
Jun 12, 2006 | 35.70 | 35.74 | 34.86 | 34.88 | 222,100 | -0.69(-1.94%) |
Jun 09, 2006 | 36.18 | 36.35 | 35.49 | 35.57 | 267,900 | -0.71(-1.96%) |
Jun 08, 2006 | 36.45 | 36.76 | 35.78 | 36.28 | 458,900 | -0.42(-1.14%) |
Jun 07, 2006 | 36.34 | 37.25 | 36.25 | 36.70 | 544,000 | +0.29(+0.80%) |
Jun 06, 2006 | 37.22 | 37.35 | 36.03 | 36.41 | 508,900 | -0.57(-1.54%) |
Jun 05, 2006 | 37.45 | 38.49 | 36.91 | 36.98 | 535,300 | +0.12(+0.33%) |
Jun 02, 2006 | 36.16 | 37.23 | 36.02 | 36.86 | 574,500 | +0.85(+2.36%) |
Jun 01, 2006 | 35.11 | 36.09 | 34.98 | 36.01 | 279,800 | +0.82(+2.33%) |
May 31, 2006 | 35.17 | 35.54 | 34.65 | 35.19 | 428,300 | +0.12(+0.34%) |
May 30, 2006 | 35.76 | 35.78 | 35.03 | 35.07 | 349,500 | -0.74(-2.07%) |
May 26, 2006 | 36.65 | 36.96 | 35.65 | 35.81 | 491,200 | -0.74(-2.02%) |
May 25, 2006 | 37.50 | 38.08 | 35.92 | 36.55 | 596,500 | -2.00(-5.19%) |
May 24, 2006 | 39.55 | 39.71 | 38.15 | 38.55 | 506,100 | -1.20(-3.02%) |
May 23, 2006 | 41.13 | 41.55 | 39.75 | 39.75 | 250,100 | -1.25(-3.05%) |
May 22, 2006 | 41.45 | 41.57 | 40.41 | 41.00 | 206,600 | -0.59(-1.42%) |
May 19, 2006 | 41.50 | 41.82 | 40.34 | 41.59 | 168,000 | -0.16(-0.38%) |
May 18, 2006 | 41.55 | 42.42 | 41.41 | 41.75 | 158,400 | +0.32(+0.77%) |
May 17, 2006 | 41.05 | 41.67 | 40.50 | 41.43 | 153,900 | +0.18(+0.44%) |
May 16, 2006 | 41.22 | 41.45 | 41.00 | 41.25 | 154,600 | -0.10(-0.24%) |
May 15, 2006 | 41.40 | 41.70 | 41.12 | 41.35 | 204,900 | -0.20(-0.48%) |
May 12, 2006 | 42.53 | 42.58 | 41.15 | 41.55 | 161,100 | -1.01(-2.37%) |
May 11, 2006 | 43.50 | 43.50 | 42.38 | 42.56 | 459,100 | -1.14(-2.61%) |
May 10, 2006 | 42.80 | 43.72 | 42.48 | 43.70 | 199,200 | +0.98(+2.29%) |
May 09, 2006 | 42.43 | 43.06 | 42.35 | 42.72 | 119,300 | +0.22(+0.52%) |
May 08, 2006 | 41.85 | 42.71 | 41.55 | 42.50 | 112,300 | +0.60(+1.43%) |
May 05, 2006 | 41.60 | 42.11 | 41.50 | 41.90 | 74,600 | +0.46(+1.11%) |
May 04, 2006 | 41.10 | 41.82 | 40.51 | 41.44 | 186,800 | +0.23(+0.56%) |
May 03, 2006 | 41.84 | 41.86 | 40.94 | 41.21 | 153,800 | -0.70(-1.67%) |
May 02, 2006 | 42.07 | 42.25 | 41.74 | 41.91 | 121,700 | -0.12(-0.29%) |
May 01, 2006 | 41.45 | 42.49 | 41.06 | 42.03 | 473,000 | +0.70(+1.69%) |
Apr 28, 2006 | 41.02 | 41.70 | 41.00 | 41.33 | 111,400 | +0.10(+0.24%) |
Apr 27, 2006 | 41.40 | 41.88 | 40.87 | 41.23 | 130,300 | -0.30(-0.72%) |
Apr 26, 2006 | 41.00 | 41.64 | 41.00 | 41.53 | 167,100 | +0.58(+1.42%) |
Apr 25, 2006 | 41.27 | 41.37 | 40.70 | 40.95 | 128,600 | -0.31(-0.75%) |
Apr 24, 2006 | 41.31 | 41.58 | 40.77 | 41.26 | 241,400 | -0.29(-0.70%) |
Apr 21, 2006 | 42.60 | 42.60 | 40.97 | 41.55 | 117,600 | -0.55(-1.31%) |
Apr 20, 2006 | 42.17 | 42.50 | 41.80 | 42.10 | 118,000 | -0.30(-0.71%) |
Apr 19, 2006 | 42.25 | 42.60 | 42.00 | 42.40 | 229,300 | +0.10(+0.24%) |
Apr 18, 2006 | 41.15 | 42.49 | 41.11 | 42.30 | 282,700 | +1.19(+2.89%) |
Apr 17, 2006 | 42.58 | 42.58 | 41.10 | 41.11 | 439,600 | +1.28(+3.21%) |
Apr 13, 2006 | 40.01 | 40.48 | 39.67 | 39.83 | 172,900 | -0.18(-0.45%) |
Apr 12, 2006 | 38.95 | 40.63 | 38.59 | 40.01 | 196,300 | +0.47(+1.19%) |
Apr 11, 2006 | 40.10 | 40.37 | 39.02 | 39.54 | 229,700 | -0.58(-1.45%) |
Apr 10, 2006 | 41.30 | 41.30 | 40.10 | 40.12 | 284,500 | -1.21(-2.93%) |
Apr 07, 2006 | 39.75 | 41.77 | 39.73 | 41.33 | 709,700 | +3.16(+8.28%) |
Apr 06, 2006 | 38.35 | 38.60 | 38.00 | 38.17 | 171,000 | -0.25(-0.65%) |
Apr 05, 2006 | 39.15 | 39.29 | 38.29 | 38.42 | 266,600 | -0.93(-2.36%) |
Apr 04, 2006 | 38.93 | 39.62 | 38.77 | 39.35 | 334,600 | +0.67(+1.73%) |
Apr 03, 2006 | 39.09 | 39.11 | 38.50 | 38.68 | 183,300 | -0.21(-0.54%) |
Mar 31, 2006 | 39.10 | 39.23 | 38.71 | 38.89 | 160,100 | -0.09(-0.23%) |
Mar 30, 2006 | 39.20 | 39.34 | 38.67 | 38.98 | 133,500 | -0.17(-0.43%) |
Mar 29, 2006 | 37.52 | 39.23 | 37.52 | 39.15 | 108,900 | +0.68(+1.77%) |
Mar 28, 2006 | 38.31 | 38.62 | 38.26 | 38.47 | 281,700 | +0.13(+0.34%) |
Mar 27, 2006 | 38.73 | 38.93 | 38.31 | 38.34 | 66,000 | -0.49(-1.26%) |
Mar 24, 2006 | 38.75 | 39.06 | 38.43 | 38.83 | 149,500 | +0.06(+0.15%) |
Mar 23, 2006 | 38.90 | 39.05 | 38.59 | 38.77 | 84,400 | -0.24(-0.62%) |
Mar 22, 2006 | 38.49 | 39.12 | 38.20 | 39.01 | 103,900 | +0.38(+0.98%) |
Mar 21, 2006 | 38.59 | 39.20 | 38.14 | 38.63 | 175,800 | -0.07(-0.18%) |
Mar 20, 2006 | 38.19 | 39.00 | 38.05 | 38.70 | 183,700 | +0.36(+0.94%) |
Mar 17, 2006 | 38.50 | 38.86 | 38.22 | 38.34 | 494,000 | -0.20(-0.52%) |
Mar 16, 2006 | 39.11 | 39.29 | 38.45 | 38.54 | 245,400 | -0.57(-1.46%) |
Mar 15, 2006 | 39.35 | 39.35 | 38.75 | 39.11 | 139,900 | -0.28(-0.71%) |
Mar 14, 2006 | 38.57 | 39.39 | 38.42 | 39.39 | 248,600 | +0.65(+1.68%) |
Mar 13, 2006 | 38.04 | 38.92 | 38.04 | 38.74 | 425,700 | +0.79(+2.08%) |
Mar 10, 2006 | 37.50 | 38.30 | 37.40 | 37.95 | 193,700 | +0.46(+1.23%) |
Mar 09, 2006 | 38.11 | 38.53 | 37.33 | 37.49 | 414,100 | -0.61(-1.60%) |
Mar 08, 2006 | 37.82 | 38.66 | 37.55 | 38.10 | 223,900 | +0.20(+0.53%) |
Mar 07, 2006 | 38.40 | 38.41 | 37.49 | 37.90 | 247,600 | -0.80(-2.07%) |
Mar 06, 2006 | 39.15 | 39.74 | 37.94 | 38.70 | 676,800 | -1.40(-3.49%) |
Mar 03, 2006 | 39.80 | 40.30 | 38.77 | 40.10 | 459,900 | -0.15(-0.37%) |
Mar 02, 2006 | 40.69 | 40.69 | 39.78 | 40.25 | 537,400 | +0.37(+0.93%) |
Mar 01, 2006 | 39.75 | 39.90 | 38.91 | 39.88 | 459,700 | -0.72(-1.77%) |
Feb 28, 2006 | 41.08 | 41.40 | 40.25 | 40.60 | 222,800 | -0.48(-1.17%) |
Feb 27, 2006 | 41.17 | 41.45 | 40.78 | 41.08 | 178,100 | -0.04(-0.10%) |
Feb 24, 2006 | 41.04 | 41.29 | 40.27 | 41.12 | 126,900 | -0.02(-0.05%) |
Feb 23, 2006 | 41.10 | 41.70 | 40.94 | 41.14 | 151,200 | -0.02(-0.05%) |
Feb 22, 2006 | 40.65 | 41.54 | 40.45 | 41.16 | 108,800 | +0.56(+1.38%) |
Feb 21, 2006 | 41.70 | 41.70 | 40.20 | 40.60 | 163,800 | -1.10(-2.64%) |
Feb 17, 2006 | 41.45 | 41.70 | 40.37 | 41.70 | 193,000 | +0.38(+0.92%) |
Feb 16, 2006 | 41.19 | 41.41 | 40.83 | 41.32 | 92,000 | +0.12(+0.29%) |
Feb 15, 2006 | 40.68 | 41.30 | 40.12 | 41.20 | 168,800 | +0.49(+1.20%) |
Feb 14, 2006 | 39.95 | 40.87 | 39.71 | 40.71 | 234,300 | +0.83(+2.08%) |
Feb 13, 2006 | 39.30 | 39.96 | 38.94 | 39.88 | 271,500 | +0.74(+1.89%) |
Feb 10, 2006 | 38.30 | 39.32 | 38.25 | 39.14 | 192,000 | +0.84(+2.19%) |
Feb 09, 2006 | 38.16 | 38.68 | 38.13 | 38.30 | 144,500 | +0.20(+0.52%) |
Feb 08, 2006 | 37.75 | 38.32 | 37.42 | 38.10 | 227,100 | +0.45(+1.20%) |
Feb 07, 2006 | 37.97 | 38.55 | 37.61 | 37.65 | 128,900 | -0.29(-0.76%) |
Feb 06, 2006 | 38.20 | 38.20 | 37.50 | 37.94 | 215,800 | -0.28(-0.73%) |
Feb 03, 2006 | 38.00 | 38.65 | 37.80 | 38.22 | 121,900 | -0.03(-0.08%) |
Feb 02, 2006 | 38.65 | 38.77 | 37.76 | 38.25 | 151,100 | -0.57(-1.47%) |