Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.63 | 46.68 | 46.38 | 46.38 | 116,450 | -0.32(-0.68%) |
Dec 28, 2006 | 46.87 | 46.92 | 46.59 | 46.70 | 29,683 | -0.10(-0.21%) |
Dec 27, 2006 | 46.63 | 46.82 | 46.57 | 46.80 | 22,072 | +0.38(+0.82%) |
Dec 26, 2006 | 46.16 | 46.44 | 46.16 | 46.42 | 33,488 | +0.26(+0.56%) |
Dec 22, 2006 | 46.15 | 46.24 | 46.00 | 46.16 | 35,518 | -0.14(-0.30%) |
Dec 21, 2006 | 46.54 | 46.59 | 46.27 | 46.30 | 30,444 | -0.18(-0.38%) |
Dec 20, 2006 | 46.41 | 46.51 | 46.38 | 46.48 | 42,622 | -0.17(-0.35%) |
Dec 19, 2006 | 46.67 | 46.67 | 46.40 | 46.64 | 23,340 | -0.03(-0.06%) |
Dec 18, 2006 | 46.60 | 46.81 | 46.60 | 46.67 | 24,101 | +0.13(+0.27%) |
Dec 15, 2006 | 46.59 | 46.83 | 46.50 | 46.54 | 29,683 | +0.13(+0.28%) |
Dec 14, 2006 | 46.11 | 46.43 | 46.05 | 46.41 | 56,576 | +0.32(+0.70%) |
Dec 13, 2006 | 46.25 | 46.26 | 46.05 | 46.09 | 14,461 | -0.03(-0.06%) |
Dec 12, 2006 | 46.12 | 46.15 | 45.90 | 46.12 | 28,668 | +0.03(+0.07%) |
Dec 11, 2006 | 45.89 | 46.09 | 45.89 | 46.09 | 10,655 | +0.25(+0.55%) |
Dec 08, 2006 | 45.65 | 45.88 | 45.65 | 45.83 | 14,968 | +0.11(+0.24%) |
Dec 07, 2006 | 46.04 | 46.05 | 45.69 | 45.72 | 19,281 | -0.12(-0.26%) |
Dec 06, 2006 | 45.82 | 45.88 | 45.75 | 45.84 | 15,222 | +0.08(+0.18%) |
Dec 05, 2006 | 45.68 | 45.79 | 45.48 | 45.76 | 36,787 | +0.29(+0.64%) |
Dec 04, 2006 | 45.09 | 45.68 | 45.09 | 45.47 | 288,207 | +0.47(+1.04%) |
Dec 01, 2006 | 44.92 | 45.27 | 44.73 | 45.00 | 59,113 | -0.24(-0.53%) |
Nov 30, 2006 | 45.33 | 45.37 | 45.03 | 45.24 | 47,950 | -0.07(-0.15%) |
Nov 29, 2006 | 45.12 | 45.40 | 45.10 | 45.30 | 29,683 | +0.33(+0.73%) |
Nov 28, 2006 | 44.84 | 45.03 | 44.69 | 44.98 | 60,127 | +0.09(+0.21%) |
Nov 27, 2006 | 45.64 | 45.77 | 44.88 | 44.88 | 69,007 | -0.85(-1.85%) |
Nov 24, 2006 | 45.57 | 45.79 | 45.55 | 45.73 | 309,011 | -0.06(-0.13%) |
Nov 22, 2006 | 45.72 | 45.86 | 45.66 | 45.79 | 27,653 | +0.04(+0.09%) |
Nov 21, 2006 | 45.73 | 45.76 | 45.64 | 45.75 | 16,744 | +0.01(+0.02%) |
Nov 20, 2006 | 45.55 | 45.77 | 45.55 | 45.74 | 57,844 | +0.15(+0.34%) |
Nov 17, 2006 | 45.53 | 45.58 | 45.42 | 45.58 | 21,818 | -0.06(-0.14%) |
Nov 16, 2006 | 45.50 | 45.66 | 45.44 | 45.65 | 89,557 | +0.28(+0.61%) |
Nov 15, 2006 | 45.27 | 45.40 | 45.27 | 45.37 | 26,385 | +0.05(+0.11%) |
Nov 14, 2006 | 45.15 | 45.36 | 44.86 | 45.32 | 56,829 | +0.25(+0.55%) |
Nov 13, 2006 | 44.96 | 45.24 | 44.96 | 45.07 | 13,192 | +0.12(+0.26%) |
Nov 10, 2006 | 44.85 | 44.97 | 44.78 | 44.95 | 91,587 | +0.24(+0.54%) |
Nov 09, 2006 | 44.95 | 44.95 | 44.71 | 44.71 | 29,175 | -0.24(-0.53%) |
Nov 08, 2006 | 44.79 | 45.05 | 44.78 | 44.95 | 13,446 | +0.09(+0.20%) |
Nov 07, 2006 | 44.76 | 45.02 | 44.76 | 44.86 | 58,605 | +0.10(+0.23%) |
Nov 06, 2006 | 44.38 | 44.84 | 44.38 | 44.76 | 74,589 | +0.57(+1.29%) |
Nov 03, 2006 | 44.52 | 44.52 | 44.02 | 44.19 | 38,309 | -0.11(-0.25%) |
Nov 02, 2006 | 44.18 | 44.37 | 44.16 | 44.30 | 22,072 | -0.08(-0.18%) |
Nov 01, 2006 | 44.87 | 44.93 | 44.36 | 44.38 | 342,500 | -0.37(-0.84%) |
Oct 31, 2006 | 44.95 | 44.99 | 44.72 | 44.75 | 1,218,540 | -0.10(-0.23%) |
Oct 30, 2006 | 44.70 | 44.91 | 44.62 | 44.86 | 24,101 | +0.14(+0.32%) |
Oct 27, 2006 | 44.98 | 44.98 | 44.68 | 44.71 | 31,713 | -0.41(-0.91%) |
Oct 26, 2006 | 44.78 | 45.12 | 44.67 | 45.12 | 26,131 | +0.39(+0.86%) |
Oct 25, 2006 | 44.62 | 44.75 | 44.52 | 44.74 | 28,922 | +0.12(+0.27%) |
Oct 24, 2006 | 44.53 | 44.62 | 44.39 | 44.62 | 64,694 | -0.01(-0.03%) |
Oct 23, 2006 | 44.34 | 44.66 | 44.29 | 44.63 | 299,117 | +0.34(+0.77%) |
Oct 20, 2006 | 44.39 | 44.39 | 44.21 | 44.29 | 21,564 | -0.10(-0.22%) |
Oct 19, 2006 | 44.40 | 44.41 | 44.24 | 44.39 | 24,101 | -0.30(-0.68%) |
Oct 18, 2006 | 44.71 | 44.84 | 44.49 | 44.69 | 1,306,829 | +0.08(+0.18%) |
Oct 17, 2006 | 44.57 | 44.65 | 44.40 | 44.61 | 57,083 | -0.11(-0.24%) |
Oct 16, 2006 | 44.70 | 44.74 | 44.60 | 44.72 | 34,250 | -0.11(-0.25%) |
Oct 13, 2006 | 44.58 | 44.83 | 44.55 | 44.83 | 45,413 | +0.16(+0.36%) |
Oct 12, 2006 | 44.52 | 44.70 | 44.49 | 44.67 | 35,772 | +0.27(+0.61%) |
Oct 11, 2006 | 44.29 | 44.48 | 44.18 | 44.39 | 35,011 | -0.10(-0.23%) |
Oct 10, 2006 | 44.60 | 44.67 | 44.39 | 44.50 | 31,459 | -0.04(-0.09%) |
Oct 09, 2006 | 44.34 | 44.54 | 44.22 | 44.54 | 21,564 | +0.13(+0.30%) |
Oct 06, 2006 | 44.38 | 44.41 | 44.28 | 44.40 | 19,027 | -0.12(-0.27%) |
Oct 05, 2006 | 44.55 | 44.57 | 44.36 | 44.52 | 177,846 | +0.04(+0.08%) |
Oct 04, 2006 | 43.94 | 44.48 | 43.89 | 44.48 | 84,483 | +0.50(+1.13%) |
Oct 03, 2006 | 43.63 | 44.06 | 43.63 | 43.99 | 59,620 | +0.43(+1.00%) |
Oct 02, 2006 | 43.71 | 43.71 | 43.42 | 43.55 | 114,927 | -0.20(-0.45%) |
Sep 29, 2006 | 43.91 | 43.93 | 43.73 | 43.75 | 232,392 | -0.13(-0.30%) |
Sep 28, 2006 | 43.77 | 43.91 | 43.66 | 43.88 | 61,650 | +0.16(+0.37%) |
Sep 27, 2006 | 43.75 | 43.84 | 43.61 | 43.72 | 49,979 | -0.11(-0.25%) |
Sep 26, 2006 | 43.63 | 43.83 | 43.50 | 43.83 | 75,350 | -0.01(-0.03%) |
Sep 25, 2006 | 43.64 | 43.94 | 43.50 | 43.84 | 93,109 | +0.42(+0.96%) |
Sep 22, 2006 | 43.42 | 43.48 | 43.27 | 43.42 | 28,414 | -0.03(-0.06%) |
Sep 21, 2006 | 43.74 | 43.81 | 43.32 | 43.45 | 33,742 | -0.29(-0.67%) |
Sep 20, 2006 | 43.55 | 43.81 | 43.55 | 43.74 | 43,129 | +0.37(+0.86%) |
Sep 19, 2006 | 43.38 | 43.38 | 43.16 | 43.37 | 29,429 | +0.01(+0.03%) |
Sep 18, 2006 | 43.45 | 43.50 | 43.27 | 43.36 | 93,363 | -0.11(-0.26%) |
Sep 15, 2006 | 43.44 | 43.60 | 43.42 | 43.47 | 35,772 | +0.22(+0.50%) |
Sep 14, 2006 | 43.20 | 43.26 | 43.10 | 43.26 | 38,563 | +0.05(+0.11%) |
Sep 13, 2006 | 42.85 | 43.30 | 42.85 | 43.21 | 43,129 | +0.32(+0.74%) |
Sep 12, 2006 | 42.51 | 42.98 | 42.47 | 42.89 | 54,292 | +0.56(+1.31%) |
Sep 11, 2006 | 42.25 | 42.42 | 42.21 | 42.34 | 15,983 | +0.04(+0.08%) |
Sep 08, 2006 | 42.13 | 42.36 | 41.93 | 42.30 | 23,594 | +0.25(+0.60%) |
Sep 07, 2006 | 42.27 | 42.31 | 42.05 | 42.05 | 67,739 | -0.38(-0.89%) |
Sep 06, 2006 | 42.43 | 42.52 | 42.35 | 42.43 | 19,281 | -0.11(-0.27%) |
Sep 05, 2006 | 42.49 | 42.63 | 42.42 | 42.54 | 32,981 | +0.12(+0.29%) |
Sep 01, 2006 | 42.48 | 42.48 | 42.29 | 42.42 | 221,483 | +0.08(+0.19%) |
Aug 31, 2006 | 42.34 | 42.40 | 42.26 | 42.34 | 50,487 | +0.02(+0.05%) |
Aug 30, 2006 | 42.21 | 42.37 | 42.21 | 42.32 | 39,324 | +0.11(+0.26%) |
Aug 29, 2006 | 42.21 | 42.23 | 41.94 | 42.21 | 50,487 | -0.07(-0.16%) |
Aug 28, 2006 | 41.96 | 42.34 | 41.96 | 42.28 | 31,713 | +0.31(+0.73%) |
Aug 25, 2006 | 42.10 | 42.10 | 41.94 | 41.97 | 16,490 | -0.22(-0.52%) |
Aug 24, 2006 | 42.18 | 42.22 | 42.09 | 42.19 | 19,281 | +0.10(+0.24%) |
Aug 23, 2006 | 42.18 | 42.21 | 42.01 | 42.09 | 36,025 | -0.11(-0.25%) |
Aug 22, 2006 | 42.20 | 42.32 | 42.12 | 42.19 | 70,276 | -0.03(-0.07%) |
Aug 21, 2006 | 42.27 | 42.27 | 42.14 | 42.22 | 43,129 | -0.14(-0.33%) |
Aug 18, 2006 | 42.32 | 42.36 | 42.19 | 42.36 | 17,505 | +0.08(+0.20%) |
Aug 17, 2006 | 41.94 | 42.35 | 42.02 | 42.28 | 114,420 | +0.10(+0.24%) |
Aug 16, 2006 | 42.13 | 42.23 | 42.01 | 42.18 | 86,513 | +0.22(+0.54%) |
Aug 15, 2006 | 41.64 | 41.98 | 41.64 | 41.95 | 43,383 | +0.68(+1.65%) |
Aug 14, 2006 | 41.52 | 41.59 | 41.19 | 41.27 | 25,624 | +0.04(+0.10%) |
Aug 11, 2006 | 41.29 | 41.34 | 41.07 | 41.23 | 19,535 | -0.15(-0.36%) |
Aug 10, 2006 | 41.15 | 41.43 | 41.00 | 41.38 | 26,385 | +0.20(+0.50%) |
Aug 09, 2006 | 41.90 | 41.91 | 41.14 | 41.17 | 42,875 | -0.54(-1.29%) |
Aug 08, 2006 | 42.04 | 42.17 | 41.61 | 41.71 | 71,798 | -0.25(-0.59%) |
Aug 07, 2006 | 41.95 | 42.07 | 41.83 | 41.96 | 23,594 | -0.15(-0.36%) |
Aug 04, 2006 | 42.27 | 42.48 | 41.93 | 42.11 | 37,548 | +0.16(+0.38%) |
Aug 03, 2006 | 41.60 | 42.01 | 41.59 | 41.95 | 23,594 | +0.19(+0.46%) |
Aug 02, 2006 | 41.73 | 41.84 | 41.58 | 41.76 | 27,400 | +0.02(+0.04%) |
Aug 01, 2006 | 41.64 | 41.75 | 41.45 | 41.74 | 332,098 | -0.03(-0.08%) |
Jul 31, 2006 | 41.85 | 41.85 | 41.67 | 41.77 | 28,414 | -0.16(-0.38%) |
Jul 28, 2006 | 41.47 | 41.98 | 41.47 | 41.93 | 60,888 | +0.71(+1.71%) |
Jul 27, 2006 | 41.65 | 41.66 | 41.23 | 41.23 | 38,055 | -0.27(-0.65%) |
Jul 26, 2006 | 41.37 | 41.56 | 41.31 | 41.49 | 33,235 | +0.02(+0.06%) |
Jul 25, 2006 | 41.32 | 41.54 | 41.17 | 41.47 | 114,420 | +0.18(+0.44%) |
Jul 24, 2006 | 40.95 | 41.32 | 40.95 | 41.29 | 23,848 | +0.46(+1.13%) |
Jul 21, 2006 | 41.13 | 41.13 | 40.69 | 40.83 | 37,548 | -0.32(-0.78%) |
Jul 20, 2006 | 41.29 | 41.36 | 41.15 | 41.15 | 36,025 | -0.13(-0.32%) |
Jul 19, 2006 | 40.46 | 41.28 | 40.46 | 41.28 | 45,920 | +1.07(+2.66%) |
Jul 18, 2006 | 40.20 | 40.31 | 39.98 | 40.21 | 32,220 | +0.11(+0.29%) |
Jul 17, 2006 | 40.07 | 40.20 | 39.93 | 40.10 | 35,011 | +0.00(+0.00%) |
Jul 14, 2006 | 40.30 | 40.33 | 39.91 | 40.10 | 64,440 | -0.14(-0.34%) |
Jul 13, 2006 | 40.70 | 40.76 | 40.24 | 40.24 | 113,405 | -0.66(-1.61%) |
Jul 12, 2006 | 41.32 | 41.32 | 40.84 | 40.89 | 28,414 | -0.43(-1.04%) |
Jul 11, 2006 | 41.14 | 41.32 | 40.86 | 41.32 | 18,774 | +0.10(+0.25%) |
Jul 10, 2006 | 41.16 | 41.35 | 41.16 | 41.22 | 58,605 | +0.22(+0.53%) |
Jul 07, 2006 | 41.16 | 41.38 | 41.00 | 41.00 | 65,455 | -0.18(-0.43%) |
Jul 06, 2006 | 41.23 | 41.33 | 41.08 | 41.18 | 82,453 | +0.05(+0.11%) |
Jul 05, 2006 | 41.13 | 41.22 | 40.93 | 41.13 | 140,805 | -0.27(-0.65%) |
Jul 03, 2006 | 41.09 | 41.43 | 41.09 | 41.40 | 90,318 | +0.38(+0.93%) |
Jun 30, 2006 | 41.14 | 41.16 | 40.97 | 41.02 | 419,119 | -0.06(-0.13%) |
Jun 29, 2006 | 40.40 | 41.08 | 40.31 | 41.08 | 112,137 | +0.92(+2.29%) |
Jun 28, 2006 | 40.15 | 40.23 | 39.94 | 40.16 | 45,413 | +0.13(+0.32%) |
Jun 27, 2006 | 40.34 | 40.40 | 39.99 | 40.03 | 33,996 | -0.31(-0.76%) |
Jun 26, 2006 | 40.09 | 40.34 | 40.09 | 40.34 | 7,611 | +0.26(+0.64%) |
Jun 23, 2006 | 40.05 | 40.23 | 39.92 | 40.08 | 21,818 | -0.13(-0.31%) |
Jun 22, 2006 | 40.31 | 40.39 | 40.15 | 40.21 | 25,116 | -0.42(-1.04%) |
Jun 21, 2006 | 40.28 | 40.75 | 40.28 | 40.63 | 69,514 | +0.39(+0.96%) |
Jun 20, 2006 | 40.24 | 40.53 | 40.24 | 40.24 | 58,859 | +0.02(+0.05%) |
Jun 19, 2006 | 40.61 | 40.72 | 40.12 | 40.22 | 27,400 | -0.22(-0.56%) |
Jun 16, 2006 | 40.67 | 40.71 | 40.37 | 40.45 | 73,066 | -0.24(-0.60%) |
Jun 15, 2006 | 40.05 | 40.80 | 40.04 | 40.69 | 43,637 | +0.88(+2.22%) |
Jun 14, 2006 | 40.15 | 40.15 | 39.47 | 39.81 | 95,900 | -0.36(-0.90%) |
Jun 13, 2006 | 40.66 | 40.97 | 40.01 | 40.17 | 61,903 | -0.69(-1.68%) |
Jun 12, 2006 | 41.41 | 41.41 | 40.86 | 40.86 | 39,070 | -0.52(-1.27%) |
Jun 09, 2006 | 41.41 | 41.63 | 41.28 | 41.38 | 48,457 | -0.02(-0.06%) |
Jun 08, 2006 | 41.21 | 41.52 | 40.78 | 41.41 | 99,959 | +0.08(+0.19%) |
Jun 07, 2006 | 41.24 | 41.71 | 41.11 | 41.33 | 72,051 | +0.13(+0.31%) |
Jun 06, 2006 | 41.44 | 41.44 | 40.85 | 41.20 | 25,624 | -0.15(-0.36%) |
Jun 05, 2006 | 41.85 | 41.96 | 41.31 | 41.35 | 51,248 | -0.63(-1.51%) |
Jun 02, 2006 | 41.95 | 42.11 | 41.77 | 41.99 | 84,737 | +0.20(+0.47%) |
Jun 01, 2006 | 41.32 | 41.81 | 41.32 | 41.79 | 87,527 | +0.56(+1.37%) |
May 31, 2006 | 41.13 | 41.30 | 40.87 | 41.23 | 56,576 | +0.28(+0.68%) |
May 30, 2006 | 41.39 | 41.39 | 40.94 | 40.95 | 60,888 | -0.61(-1.47%) |
May 26, 2006 | 41.43 | 41.56 | 41.31 | 41.56 | 29,429 | +0.34(+0.81%) |
May 25, 2006 | 41.02 | 41.24 | 40.95 | 41.22 | 54,038 | +0.37(+0.91%) |
May 24, 2006 | 40.68 | 41.09 | 40.49 | 40.85 | 46,935 | -0.00(-0.01%) |
May 23, 2006 | 41.23 | 41.34 | 40.80 | 40.85 | 62,411 | -0.17(-0.42%) |
May 22, 2006 | 41.00 | 41.18 | 40.72 | 41.03 | 85,244 | -0.12(-0.30%) |
May 19, 2006 | 41.11 | 41.25 | 40.85 | 41.15 | 90,572 | +0.12(+0.29%) |
May 18, 2006 | 41.37 | 41.37 | 40.93 | 41.03 | 31,713 | -0.27(-0.65%) |
May 17, 2006 | 41.85 | 41.85 | 41.26 | 41.30 | 172,518 | -0.75(-1.78%) |
May 16, 2006 | 42.21 | 42.21 | 41.97 | 42.05 | 130,403 | -0.10(-0.24%) |
May 15, 2006 | 41.90 | 42.20 | 41.90 | 42.15 | 47,696 | +0.25(+0.59%) |
May 12, 2006 | 42.12 | 42.29 | 41.90 | 41.90 | 39,324 | -0.37(-0.89%) |
May 11, 2006 | 42.90 | 42.90 | 42.22 | 42.28 | 54,038 | -0.71(-1.66%) |
May 10, 2006 | 42.90 | 43.05 | 42.78 | 42.99 | 40,338 | +0.06(+0.15%) |
May 09, 2006 | 42.92 | 43.06 | 42.92 | 42.93 | 38,309 | -0.02(-0.04%) |
May 08, 2006 | 43.09 | 43.13 | 42.94 | 42.94 | 59,113 | -0.16(-0.37%) |
May 05, 2006 | 42.75 | 43.11 | 42.75 | 43.11 | 32,474 | +0.60(+1.40%) |
May 04, 2006 | 42.49 | 42.62 | 42.49 | 42.51 | 42,622 | +0.16(+0.38%) |
May 03, 2006 | 42.39 | 42.47 | 42.21 | 42.35 | 25,624 | -0.06(-0.14%) |
May 02, 2006 | 42.29 | 42.42 | 42.20 | 42.41 | 134,970 | +0.20(+0.47%) |
May 01, 2006 | 42.83 | 42.83 | 42.16 | 42.21 | 320,682 | -0.58(-1.36%) |
Apr 28, 2006 | 42.50 | 42.99 | 42.50 | 42.79 | 207,783 | +0.38(+0.89%) |
Apr 27, 2006 | 41.75 | 42.55 | 41.71 | 42.42 | 148,163 | +0.58(+1.39%) |
Apr 26, 2006 | 41.81 | 41.88 | 41.76 | 41.84 | 15,222 | +0.22(+0.54%) |
Apr 25, 2006 | 41.87 | 41.88 | 41.54 | 41.61 | 52,516 | -0.26(-0.61%) |
Apr 24, 2006 | 41.90 | 41.97 | 41.70 | 41.87 | 54,546 | -0.09(-0.23%) |
Apr 21, 2006 | 42.10 | 42.19 | 41.82 | 41.96 | 109,092 | -0.03(-0.07%) |
Apr 20, 2006 | 41.93 | 42.22 | 41.93 | 41.99 | 17,759 | +0.02(+0.05%) |
Apr 19, 2006 | 41.86 | 42.01 | 41.85 | 41.97 | 46,935 | +0.13(+0.31%) |
Apr 18, 2006 | 41.24 | 41.88 | 41.20 | 41.84 | 31,205 | +0.77(+1.88%) |
Apr 17, 2006 | 41.20 | 41.27 | 40.98 | 41.07 | 29,937 | -0.04(-0.10%) |
Apr 13, 2006 | 41.11 | 41.20 | 40.96 | 41.11 | 43,383 | -0.00(-0.01%) |
Apr 12, 2006 | 41.07 | 41.23 | 41.06 | 41.11 | 30,190 | +0.07(+0.17%) |
Apr 11, 2006 | 41.45 | 41.50 | 40.95 | 41.04 | 46,935 | -0.32(-0.76%) |
Apr 10, 2006 | 41.43 | 41.57 | 41.33 | 41.36 | 54,546 | -0.01(-0.03%) |
Apr 07, 2006 | 41.76 | 41.76 | 41.29 | 41.37 | 28,668 | -0.36(-0.86%) |
Apr 06, 2006 | 41.78 | 41.78 | 41.61 | 41.73 | 38,563 | -0.11(-0.26%) |
Apr 05, 2006 | 41.78 | 41.94 | 41.75 | 41.84 | 28,668 | +0.08(+0.20%) |
Apr 04, 2006 | 41.32 | 41.82 | 41.32 | 41.75 | 46,935 | +0.43(+1.04%) |
Apr 03, 2006 | 41.50 | 41.73 | 41.31 | 41.32 | 111,376 | -0.14(-0.34%) |
Mar 31, 2006 | 41.51 | 41.53 | 41.37 | 41.47 | 53,024 | +0.11(+0.27%) |
Mar 30, 2006 | 41.61 | 41.71 | 41.35 | 41.36 | 132,940 | -0.25(-0.61%) |
Mar 29, 2006 | 41.46 | 41.67 | 41.35 | 41.61 | 57,590 | +0.26(+0.62%) |
Mar 28, 2006 | 41.61 | 41.80 | 41.29 | 41.35 | 27,653 | -0.35(-0.84%) |
Mar 27, 2006 | 40.95 | 41.71 | 40.95 | 41.70 | 30,951 | -0.02(-0.04%) |
Mar 24, 2006 | 41.65 | 41.78 | 41.52 | 41.72 | 25,116 | -0.12(-0.29%) |
Mar 23, 2006 | 41.90 | 41.93 | 41.80 | 41.84 | 15,475 | -0.15(-0.37%) |
Mar 22, 2006 | 41.68 | 41.99 | 41.68 | 41.99 | 13,700 | +0.29(+0.70%) |
Mar 21, 2006 | 42.08 | 42.12 | 41.69 | 41.70 | 26,892 | -0.41(-0.97%) |
Mar 20, 2006 | 42.18 | 42.21 | 41.96 | 42.11 | 29,683 | -0.05(-0.11%) |
Mar 17, 2006 | 42.10 | 42.18 | 42.00 | 42.16 | 33,488 | +0.15(+0.35%) |
Mar 16, 2006 | 42.02 | 42.19 | 42.01 | 42.01 | 40,846 | +0.17(+0.41%) |
Mar 15, 2006 | 41.71 | 41.92 | 41.60 | 41.84 | 28,668 | +0.08(+0.20%) |
Mar 14, 2006 | 41.37 | 41.78 | 41.37 | 41.76 | 50,233 | +0.45(+1.09%) |
Mar 13, 2006 | 41.29 | 41.51 | 41.25 | 41.31 | 20,550 | +0.05(+0.12%) |
Mar 10, 2006 | 40.95 | 41.36 | 40.95 | 41.26 | 65,963 | +0.25(+0.61%) |
Mar 09, 2006 | 41.21 | 41.26 | 40.98 | 41.01 | 21,564 | -0.14(-0.34%) |
Mar 08, 2006 | 41.02 | 41.22 | 40.91 | 41.15 | 84,483 | +0.04(+0.10%) |
Mar 07, 2006 | 40.97 | 41.11 | 40.91 | 41.11 | 18,266 | +0.03(+0.08%) |
Mar 06, 2006 | 41.13 | 41.24 | 40.93 | 41.08 | 74,842 | -0.02(-0.06%) |
Mar 03, 2006 | 41.15 | 41.35 | 41.05 | 41.10 | 30,698 | -0.16(-0.38%) |
Mar 02, 2006 | 41.33 | 41.39 | 41.10 | 41.26 | 343,007 | -0.20(-0.49%) |
Mar 01, 2006 | 41.29 | 41.47 | 41.28 | 41.47 | 865,131 | +0.24(+0.57%) |
Feb 28, 2006 | 41.62 | 41.56 | 41.14 | 41.23 | 32,727 | -0.39(-0.94%) |
Feb 27, 2006 | 41.64 | 41.73 | 41.60 | 41.62 | 55,561 | +0.07(+0.18%) |
Feb 24, 2006 | 41.39 | 41.64 | 41.39 | 41.54 | 33,996 | +0.06(+0.14%) |
Feb 23, 2006 | 41.58 | 41.71 | 41.36 | 41.49 | 43,890 | -0.13(-0.30%) |
Feb 22, 2006 | 41.09 | 41.64 | 41.08 | 41.61 | 46,935 | +0.72(+1.76%) |
Feb 21, 2006 | 41.03 | 41.06 | 40.85 | 40.89 | 18,012 | -0.13(-0.32%) |
Feb 17, 2006 | 41.09 | 41.09 | 40.88 | 41.02 | 33,742 | -0.07(-0.17%) |
Feb 16, 2006 | 40.85 | 41.11 | 40.84 | 41.09 | 54,546 | +0.27(+0.67%) |
Feb 15, 2006 | 40.61 | 40.89 | 40.59 | 40.82 | 43,383 | +0.17(+0.41%) |
Feb 14, 2006 | 40.23 | 40.73 | 40.18 | 40.65 | 67,485 | +0.51(+1.28%) |
Feb 13, 2006 | 40.22 | 40.28 | 40.03 | 40.14 | 57,337 | -0.11(-0.26%) |
Feb 10, 2006 | 40.13 | 40.25 | 39.88 | 40.25 | 42,622 | +0.15(+0.37%) |
Feb 09, 2006 | 40.02 | 40.36 | 40.02 | 40.10 | 33,742 | +0.09(+0.23%) |
Feb 08, 2006 | 39.81 | 40.05 | 39.81 | 40.01 | 44,905 | +0.17(+0.42%) |
Feb 07, 2006 | 40.05 | 40.15 | 39.80 | 39.84 | 44,651 | -0.20(-0.51%) |
Feb 06, 2006 | 39.98 | 40.10 | 39.95 | 40.05 | 71,290 | +0.09(+0.22%) |
Feb 03, 2006 | 40.09 | 40.27 | 39.75 | 39.96 | 87,527 | -0.21(-0.53%) |
Feb 02, 2006 | 40.52 | 40.52 | 40.09 | 40.17 | 80,931 | -0.34(-0.85%) |
Feb 01, 2006 | 40.44 | 40.59 | 40.33 | 40.52 | 76,364 | +0.12(+0.29%) |
Jan 31, 2006 | 40.58 | 40.58 | 40.38 | 40.40 | 94,124 | -0.16(-0.40%) |
Jan 30, 2006 | 40.63 | 40.63 | 40.53 | 40.56 | 35,518 | -0.17(-0.41%) |
Jan 27, 2006 | 40.50 | 40.87 | 40.49 | 40.72 | 66,977 | +0.15(+0.38%) |
Jan 26, 2006 | 40.28 | 40.72 | 40.28 | 40.57 | 99,959 | +0.62(+1.56%) |
Jan 25, 2006 | 39.99 | 40.10 | 39.88 | 39.95 | 123,300 | +0.03(+0.07%) |
Jan 24, 2006 | 39.89 | 40.08 | 39.88 | 39.92 | 54,800 | +0.12(+0.30%) |
Jan 23, 2006 | 39.69 | 39.94 | 39.69 | 39.80 | 406,434 | +0.17(+0.43%) |
Jan 20, 2006 | 40.29 | 40.29 | 39.62 | 39.63 | 108,585 | -0.82(-2.03%) |
Jan 19, 2006 | 40.54 | 40.61 | 40.31 | 40.45 | 233,407 | -0.02(-0.05%) |
Jan 18, 2006 | 40.46 | 40.74 | 40.33 | 40.47 | 38,816 | -0.17(-0.42%) |
Jan 17, 2006 | 40.72 | 40.72 | 40.48 | 40.64 | 64,187 | -0.30(-0.73%) |
Jan 13, 2006 | 41.03 | 41.06 | 40.87 | 40.94 | 35,518 | -0.03(-0.08%) |
Jan 12, 2006 | 41.17 | 41.19 | 40.96 | 40.97 | 55,053 | -0.34(-0.81%) |
Jan 11, 2006 | 41.21 | 41.32 | 41.11 | 41.31 | 129,135 | +0.22(+0.53%) |
Jan 10, 2006 | 40.93 | 41.09 | 40.85 | 41.09 | 25,877 | +0.06(+0.14%) |
Jan 09, 2006 | 40.86 | 41.08 | 40.86 | 41.03 | 35,772 | +0.15(+0.38%) |
Jan 06, 2006 | 40.74 | 40.92 | 40.57 | 40.88 | 50,740 | +0.26(+0.64%) |
Jan 05, 2006 | 40.52 | 40.65 | 40.47 | 40.62 | 55,561 | +0.10(+0.25%) |
Jan 04, 2006 | 40.46 | 40.66 | 40.38 | 40.52 | 379,287 | +0.02(+0.04%) |