Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 42.05 | 42.81 | 42.03 | 42.65 | 960,263 | +0.62(+1.48%) |
Dec 28, 2006 | 41.86 | 42.22 | 41.54 | 42.03 | 556,834 | +0.18(+0.43%) |
Dec 27, 2006 | 41.87 | 42.08 | 41.72 | 41.85 | 355,293 | +0.08(+0.19%) |
Dec 26, 2006 | 41.35 | 41.88 | 41.31 | 41.77 | 243,788 | +0.53(+1.29%) |
Dec 22, 2006 | 41.18 | 41.61 | 40.86 | 41.24 | 556,488 | -0.48(-1.15%) |
Dec 21, 2006 | 42.38 | 42.54 | 41.62 | 41.72 | 593,541 | -0.64(-1.51%) |
Dec 20, 2006 | 42.05 | 43.10 | 42.01 | 42.36 | 1,168,556 | -0.01(-0.01%) |
Dec 19, 2006 | 43.03 | 43.03 | 42.09 | 42.36 | 679,421 | -0.81(-1.87%) |
Dec 18, 2006 | 43.39 | 43.61 | 43.03 | 43.17 | 468,011 | -0.21(-0.49%) |
Dec 15, 2006 | 43.82 | 43.84 | 43.37 | 43.39 | 513,375 | -0.42(-0.95%) |
Dec 14, 2006 | 44.06 | 44.17 | 43.74 | 43.80 | 372,088 | -0.13(-0.29%) |
Dec 13, 2006 | 44.41 | 44.44 | 43.74 | 43.93 | 682,365 | -0.44(-1.00%) |
Dec 12, 2006 | 44.76 | 44.84 | 44.36 | 44.37 | 528,612 | -0.39(-0.86%) |
Dec 11, 2006 | 44.88 | 44.90 | 44.56 | 44.76 | 853,259 | -0.12(-0.27%) |
Dec 08, 2006 | 44.93 | 45.10 | 44.73 | 44.88 | 287,074 | -0.05(-0.10%) |
Dec 07, 2006 | 45.14 | 45.24 | 44.82 | 44.93 | 563,068 | -0.30(-0.66%) |
Dec 06, 2006 | 45.60 | 45.73 | 44.80 | 45.23 | 666,955 | -0.50(-1.10%) |
Dec 05, 2006 | 46.20 | 46.22 | 45.57 | 45.73 | 746,428 | -0.47(-1.03%) |
Dec 04, 2006 | 45.95 | 46.34 | 45.95 | 46.20 | 829,019 | +0.14(+0.30%) |
Dec 01, 2006 | 46.11 | 46.24 | 45.86 | 46.07 | 804,951 | +0.02(+0.04%) |
Nov 30, 2006 | 45.45 | 46.35 | 45.34 | 46.05 | 2,325,339 | +0.68(+1.49%) |
Nov 29, 2006 | 44.46 | 45.38 | 44.46 | 45.37 | 1,048,567 | +1.06(+2.38%) |
Nov 28, 2006 | 44.29 | 44.33 | 43.84 | 44.32 | 532,594 | +0.17(+0.38%) |
Nov 27, 2006 | 45.39 | 45.40 | 44.12 | 44.15 | 751,623 | -1.25(-2.75%) |
Nov 24, 2006 | 44.76 | 45.46 | 44.76 | 45.40 | 227,339 | +0.34(+0.76%) |
Nov 22, 2006 | 45.14 | 45.52 | 44.72 | 45.05 | 740,022 | +0.01(+0.01%) |
Nov 21, 2006 | 44.05 | 45.05 | 43.97 | 45.05 | 704,527 | +1.00(+2.27%) |
Nov 20, 2006 | 42.80 | 44.17 | 42.80 | 44.05 | 1,188,122 | +1.25(+2.93%) |
Nov 17, 2006 | 42.83 | 42.95 | 42.75 | 42.80 | 372,088 | -0.14(-0.34%) |
Nov 16, 2006 | 42.45 | 42.97 | 42.42 | 42.94 | 646,004 | +0.40(+0.95%) |
Nov 15, 2006 | 42.91 | 42.91 | 42.38 | 42.54 | 741,580 | -0.43(-0.99%) |
Nov 14, 2006 | 42.58 | 43.03 | 42.38 | 42.96 | 782,616 | +0.45(+1.06%) |
Nov 13, 2006 | 42.65 | 42.97 | 42.45 | 42.51 | 765,474 | -0.40(-0.94%) |
Nov 10, 2006 | 43.17 | 43.18 | 42.79 | 42.92 | 510,258 | -0.25(-0.59%) |
Nov 09, 2006 | 43.33 | 43.49 | 42.98 | 43.17 | 773,958 | -0.20(-0.47%) |
Nov 08, 2006 | 43.60 | 43.60 | 42.93 | 43.37 | 753,008 | -0.23(-0.53%) |
Nov 07, 2006 | 44.18 | 44.21 | 43.44 | 43.60 | 684,789 | -0.43(-0.98%) |
Nov 06, 2006 | 44.06 | 44.25 | 43.86 | 44.04 | 696,909 | +0.13(+0.29%) |
Nov 03, 2006 | 45.21 | 45.55 | 43.55 | 43.91 | 1,224,136 | -1.30(-2.87%) |
Nov 02, 2006 | 46.34 | 46.34 | 45.01 | 45.21 | 489,654 | -1.27(-2.73%) |
Nov 01, 2006 | 46.64 | 46.69 | 46.31 | 46.48 | 371,050 | -0.14(-0.30%) |
Oct 31, 2006 | 46.58 | 46.78 | 46.25 | 46.62 | 520,647 | +0.18(+0.40%) |
Oct 30, 2006 | 46.12 | 46.53 | 45.92 | 46.44 | 448,792 | +0.31(+0.68%) |
Oct 27, 2006 | 46.44 | 46.52 | 45.97 | 46.12 | 921,997 | -0.40(-0.86%) |
Oct 26, 2006 | 46.64 | 46.68 | 46.31 | 46.52 | 429,053 | -0.17(-0.37%) |
Oct 25, 2006 | 46.38 | 46.78 | 46.28 | 46.69 | 326,032 | +0.15(+0.32%) |
Oct 24, 2006 | 46.67 | 46.88 | 46.46 | 46.54 | 297,117 | -0.21(-0.44%) |
Oct 23, 2006 | 46.22 | 46.75 | 46.00 | 46.75 | 336,421 | +0.49(+1.06%) |
Oct 20, 2006 | 46.55 | 46.61 | 46.16 | 46.26 | 283,092 | -0.35(-0.74%) |
Oct 19, 2006 | 46.80 | 46.95 | 46.43 | 46.61 | 209,851 | -0.16(-0.33%) |
Oct 18, 2006 | 46.72 | 46.98 | 46.63 | 46.76 | 390,615 | +0.33(+0.72%) |
Oct 17, 2006 | 46.63 | 46.69 | 46.42 | 46.43 | 266,989 | -0.20(-0.43%) |
Oct 16, 2006 | 46.28 | 46.63 | 46.28 | 46.63 | 232,187 | +0.35(+0.76%) |
Oct 13, 2006 | 45.54 | 46.52 | 45.54 | 46.28 | 398,407 | +0.77(+1.69%) |
Oct 12, 2006 | 44.94 | 45.51 | 44.82 | 45.51 | 361,873 | +0.69(+1.55%) |
Oct 11, 2006 | 44.82 | 45.23 | 44.59 | 44.82 | 295,905 | -0.09(-0.19%) |
Oct 10, 2006 | 44.76 | 45.40 | 44.53 | 44.90 | 286,728 | +0.01(+0.01%) |
Oct 09, 2006 | 44.30 | 44.91 | 43.93 | 44.90 | 301,272 | +0.57(+1.29%) |
Oct 06, 2006 | 44.70 | 44.87 | 44.22 | 44.33 | 433,555 | -0.46(-1.02%) |
Oct 05, 2006 | 44.52 | 44.93 | 44.52 | 44.78 | 392,866 | +0.18(+0.41%) |
Oct 04, 2006 | 44.28 | 44.74 | 44.28 | 44.60 | 345,597 | +0.32(+0.72%) |
Oct 03, 2006 | 43.92 | 44.44 | 43.91 | 44.28 | 505,410 | +0.36(+0.82%) |
Oct 02, 2006 | 43.90 | 44.17 | 43.49 | 43.92 | 370,530 | +0.02(+0.05%) |
Sep 29, 2006 | 43.76 | 44.11 | 43.71 | 43.90 | 475,110 | +0.28(+0.65%) |
Sep 28, 2006 | 43.89 | 43.92 | 43.58 | 43.62 | 281,534 | -0.28(-0.63%) |
Sep 27, 2006 | 43.26 | 43.95 | 43.09 | 43.89 | 481,170 | +0.32(+0.74%) |
Sep 26, 2006 | 43.52 | 43.71 | 43.35 | 43.57 | 756,644 | +0.05(+0.12%) |
Sep 25, 2006 | 43.95 | 44.07 | 43.36 | 43.52 | 552,506 | -0.43(-0.99%) |
Sep 22, 2006 | 43.55 | 43.96 | 43.29 | 43.95 | 265,258 | +0.42(+0.96%) |
Sep 21, 2006 | 44.01 | 44.27 | 43.34 | 43.54 | 238,420 | -0.57(-1.30%) |
Sep 20, 2006 | 44.56 | 44.89 | 44.02 | 44.11 | 240,325 | -0.39(-0.87%) |
Sep 19, 2006 | 44.10 | 44.53 | 43.95 | 44.49 | 327,936 | +0.49(+1.10%) |
Sep 18, 2006 | 44.36 | 44.64 | 43.89 | 44.01 | 416,587 | -0.59(-1.32%) |
Sep 15, 2006 | 44.85 | 44.90 | 44.60 | 44.60 | 272,530 | +0.11(+0.25%) |
Sep 14, 2006 | 44.90 | 44.93 | 44.36 | 44.49 | 340,749 | -0.55(-1.23%) |
Sep 13, 2006 | 44.66 | 45.25 | 44.65 | 45.04 | 579,863 | +0.38(+0.85%) |
Sep 12, 2006 | 44.04 | 44.66 | 43.72 | 44.66 | 393,905 | +0.62(+1.42%) |
Sep 11, 2006 | 43.89 | 44.06 | 43.45 | 44.04 | 448,445 | +0.08(+0.18%) |
Sep 08, 2006 | 43.69 | 44.03 | 43.34 | 43.96 | 436,325 | +0.40(+0.93%) |
Sep 07, 2006 | 43.95 | 43.95 | 43.50 | 43.55 | 236,343 | -0.49(-1.10%) |
Sep 06, 2006 | 44.38 | 44.43 | 43.98 | 44.04 | 360,141 | -0.35(-0.78%) |
Sep 05, 2006 | 44.38 | 44.44 | 44.30 | 44.38 | 541,598 | -0.09(-0.19%) |
Sep 01, 2006 | 44.90 | 44.90 | 44.41 | 44.47 | 339,364 | -0.34(-0.76%) |
Aug 31, 2006 | 44.41 | 44.90 | 44.24 | 44.81 | 502,986 | +0.53(+1.20%) |
Aug 30, 2006 | 43.98 | 44.29 | 43.80 | 44.28 | 529,997 | +0.31(+0.71%) |
Aug 29, 2006 | 43.95 | 44.06 | 43.75 | 43.97 | 439,961 | +0.09(+0.20%) |
Aug 28, 2006 | 43.14 | 43.95 | 43.11 | 43.88 | 310,795 | +0.65(+1.50%) |
Aug 25, 2006 | 43.03 | 43.29 | 42.97 | 43.24 | 349,060 | +0.13(+0.29%) |
Aug 24, 2006 | 42.78 | 43.18 | 42.65 | 43.11 | 275,300 | +0.39(+0.92%) |
Aug 23, 2006 | 43.14 | 43.31 | 42.65 | 42.72 | 596,658 | -0.79(-1.82%) |
Aug 22, 2006 | 43.14 | 43.58 | 43.11 | 43.51 | 950,740 | +0.21(+0.49%) |
Aug 21, 2006 | 43.17 | 43.43 | 43.11 | 43.29 | 653,276 | +0.47(+1.09%) |
Aug 18, 2006 | 42.74 | 42.83 | 42.42 | 42.83 | 436,498 | +0.10(+0.24%) |
Aug 17, 2006 | 43.04 | 43.09 | 42.68 | 42.72 | 296,597 | -0.31(-0.72%) |
Aug 16, 2006 | 43.09 | 43.20 | 43.00 | 43.03 | 420,569 | -0.01(-0.03%) |
Aug 15, 2006 | 42.88 | 43.23 | 42.88 | 43.04 | 366,894 | +0.44(+1.04%) |
Aug 14, 2006 | 42.39 | 42.83 | 42.39 | 42.60 | 440,134 | +0.29(+0.70%) |
Aug 11, 2006 | 42.63 | 42.63 | 42.18 | 42.31 | 193,229 | -0.32(-0.75%) |
Aug 10, 2006 | 42.62 | 42.68 | 42.25 | 42.62 | 208,120 | -0.06(-0.14%) |
Aug 09, 2006 | 42.80 | 43.09 | 42.47 | 42.68 | 359,449 | -0.04(-0.09%) |
Aug 08, 2006 | 43.65 | 43.80 | 42.59 | 42.72 | 389,749 | -0.93(-2.13%) |
Aug 07, 2006 | 44.71 | 44.71 | 43.49 | 43.65 | 337,979 | -1.05(-2.35%) |
Aug 04, 2006 | 44.53 | 44.91 | 44.30 | 44.70 | 512,855 | +0.48(+1.08%) |
Aug 03, 2006 | 43.49 | 44.22 | 43.43 | 44.22 | 463,163 | +0.64(+1.46%) |
Aug 02, 2006 | 43.75 | 43.81 | 43.50 | 43.59 | 397,714 | -0.16(-0.37%) |
Aug 01, 2006 | 44.15 | 44.16 | 43.29 | 43.75 | 351,138 | -0.40(-0.92%) |
Jul 31, 2006 | 44.06 | 44.23 | 43.78 | 44.15 | 344,039 | +0.10(+0.22%) |
Jul 28, 2006 | 43.65 | 44.06 | 43.52 | 44.06 | 282,399 | +0.61(+1.40%) |
Jul 27, 2006 | 43.62 | 44.07 | 43.40 | 43.45 | 323,088 | -0.08(-0.17%) |
Jul 26, 2006 | 42.94 | 43.52 | 42.91 | 43.52 | 396,848 | +0.59(+1.37%) |
Jul 25, 2006 | 42.97 | 43.07 | 42.68 | 42.94 | 342,481 | +0.11(+0.26%) |
Jul 24, 2006 | 41.87 | 42.83 | 41.87 | 42.83 | 324,300 | +0.78(+1.85%) |
Jul 21, 2006 | 43.17 | 43.17 | 41.94 | 42.05 | 341,615 | -1.02(-2.37%) |
Jul 20, 2006 | 43.63 | 43.78 | 43.03 | 43.07 | 431,824 | -0.45(-1.04%) |
Jul 19, 2006 | 42.80 | 43.58 | 42.80 | 43.52 | 480,997 | +0.81(+1.89%) |
Jul 18, 2006 | 42.07 | 42.71 | 42.05 | 42.71 | 581,421 | +0.63(+1.50%) |
Jul 17, 2006 | 42.31 | 42.66 | 41.88 | 42.08 | 633,364 | -0.75(-1.75%) |
Jul 14, 2006 | 43.53 | 43.58 | 42.57 | 42.83 | 255,908 | -0.70(-1.61%) |
Jul 13, 2006 | 44.11 | 44.11 | 43.35 | 43.53 | 349,926 | -0.58(-1.32%) |
Jul 12, 2006 | 43.98 | 44.11 | 43.85 | 44.11 | 441,346 | +0.17(+0.39%) |
Jul 11, 2006 | 44.12 | 44.13 | 43.81 | 43.94 | 864,167 | +0.48(+1.10%) |
Jul 10, 2006 | 43.49 | 43.75 | 43.26 | 43.46 | 243,615 | +0.08(+0.17%) |
Jul 07, 2006 | 43.60 | 43.72 | 43.14 | 43.39 | 314,258 | -0.27(-0.61%) |
Jul 06, 2006 | 43.48 | 43.66 | 43.25 | 43.65 | 291,576 | +0.16(+0.36%) |
Jul 05, 2006 | 43.45 | 43.60 | 42.85 | 43.50 | 732,057 | +0.04(+0.09%) |
Jul 03, 2006 | 42.65 | 43.50 | 42.62 | 43.45 | 229,071 | +0.98(+2.30%) |
Jun 30, 2006 | 41.84 | 42.84 | 41.81 | 42.48 | 905,549 | +0.55(+1.31%) |
Jun 29, 2006 | 41.03 | 41.93 | 41.03 | 41.93 | 450,177 | +1.01(+2.47%) |
Jun 28, 2006 | 40.97 | 41.06 | 40.62 | 40.92 | 235,823 | -0.30(-0.73%) |
Jun 27, 2006 | 41.18 | 41.36 | 41.06 | 41.22 | 373,127 | +0.10(+0.24%) |
Jun 26, 2006 | 40.83 | 41.19 | 40.62 | 41.12 | 504,718 | +0.28(+0.68%) |
Jun 23, 2006 | 41.18 | 41.22 | 40.75 | 40.84 | 492,944 | -0.22(-0.53%) |
Jun 22, 2006 | 41.23 | 41.41 | 40.98 | 41.06 | 272,876 | -0.16(-0.39%) |
Jun 21, 2006 | 40.82 | 41.38 | 40.82 | 41.23 | 335,728 | +0.39(+0.95%) |
Jun 20, 2006 | 40.70 | 41.02 | 40.60 | 40.84 | 484,979 | +0.06(+0.16%) |
Jun 19, 2006 | 41.21 | 41.23 | 40.69 | 40.77 | 302,830 | -0.29(-0.70%) |
Jun 16, 2006 | 40.72 | 41.09 | 40.50 | 41.06 | 401,177 | +0.36(+0.89%) |
Jun 15, 2006 | 40.46 | 40.87 | 40.43 | 40.70 | 545,407 | +0.38(+0.93%) |
Jun 14, 2006 | 40.43 | 40.68 | 40.10 | 40.32 | 376,590 | -0.29(-0.71%) |
Jun 13, 2006 | 41.15 | 41.47 | 40.53 | 40.61 | 689,290 | -0.31(-0.75%) |
Jun 12, 2006 | 41.47 | 41.50 | 40.80 | 40.92 | 418,838 | -0.55(-1.32%) |
Jun 09, 2006 | 41.13 | 41.58 | 41.10 | 41.47 | 431,131 | +0.27(+0.66%) |
Jun 08, 2006 | 41.27 | 41.38 | 40.90 | 41.20 | 969,612 | -0.08(-0.18%) |
Jun 07, 2006 | 40.80 | 41.36 | 40.75 | 41.27 | 1,117,478 | +0.55(+1.36%) |
Jun 06, 2006 | 40.89 | 40.91 | 40.52 | 40.72 | 816,552 | -0.18(-0.45%) |
Jun 05, 2006 | 40.86 | 41.12 | 40.73 | 40.90 | 1,529,737 | +0.13(+0.31%) |
Jun 02, 2006 | 41.14 | 41.15 | 40.31 | 40.77 | 2,736,386 | -1.16(-2.75%) |
Jun 01, 2006 | 41.24 | 41.94 | 41.22 | 41.93 | 629,555 | +0.69(+1.68%) |
May 31, 2006 | 41.18 | 41.46 | 40.50 | 41.24 | 1,626,871 | +0.16(+0.38%) |
May 30, 2006 | 41.21 | 41.58 | 41.00 | 41.08 | 748,852 | -0.06(-0.15%) |
May 26, 2006 | 41.29 | 41.83 | 41.04 | 41.14 | 531,728 | -0.06(-0.14%) |
May 25, 2006 | 40.54 | 41.28 | 40.25 | 41.20 | 601,506 | +0.81(+2.02%) |
May 24, 2006 | 40.37 | 40.95 | 40.09 | 40.39 | 704,181 | +0.13(+0.33%) |
May 23, 2006 | 40.40 | 40.92 | 40.20 | 40.26 | 308,198 | +0.10(+0.24%) |
May 22, 2006 | 40.52 | 40.54 | 39.69 | 40.16 | 356,332 | -0.50(-1.22%) |
May 19, 2006 | 40.52 | 40.91 | 39.90 | 40.65 | 709,895 | +0.20(+0.49%) |
May 18, 2006 | 40.66 | 41.20 | 40.36 | 40.46 | 367,587 | +0.00(+0.00%) |
May 17, 2006 | 40.78 | 40.88 | 40.09 | 40.46 | 360,834 | -0.47(-1.14%) |
May 16, 2006 | 41.05 | 41.31 | 40.89 | 40.93 | 394,597 | -0.20(-0.49%) |
May 15, 2006 | 40.52 | 41.13 | 40.02 | 41.13 | 439,961 | +0.88(+2.20%) |
May 12, 2006 | 40.46 | 40.63 | 39.98 | 40.24 | 351,311 | -0.59(-1.46%) |
May 11, 2006 | 41.44 | 41.66 | 40.75 | 40.84 | 605,488 | -0.60(-1.45%) |
May 10, 2006 | 41.29 | 41.54 | 41.23 | 41.44 | 740,714 | +0.26(+0.63%) |
May 09, 2006 | 41.11 | 41.28 | 40.98 | 41.18 | 474,590 | +0.10(+0.25%) |
May 08, 2006 | 40.68 | 41.17 | 40.68 | 41.08 | 635,269 | +0.39(+0.97%) |
May 05, 2006 | 40.00 | 41.02 | 40.00 | 40.68 | 1,165,613 | +1.46(+3.73%) |
May 04, 2006 | 38.70 | 39.73 | 38.70 | 39.22 | 398,233 | +0.57(+1.46%) |
May 03, 2006 | 39.22 | 39.24 | 38.48 | 38.66 | 623,842 | -0.56(-1.43%) |
May 02, 2006 | 39.57 | 39.60 | 38.87 | 39.22 | 403,947 | -0.35(-0.89%) |
May 01, 2006 | 39.65 | 39.95 | 39.35 | 39.57 | 493,463 | -0.13(-0.32%) |
Apr 28, 2006 | 39.74 | 40.23 | 39.64 | 39.70 | 284,650 | -0.04(-0.10%) |
Apr 27, 2006 | 39.60 | 40.23 | 39.48 | 39.74 | 326,378 | +0.14(+0.35%) |
Apr 26, 2006 | 39.85 | 39.85 | 39.45 | 39.60 | 333,477 | -0.14(-0.35%) |
Apr 25, 2006 | 39.71 | 39.86 | 39.50 | 39.74 | 562,375 | +0.12(+0.29%) |
Apr 24, 2006 | 39.97 | 40.02 | 39.39 | 39.62 | 318,067 | -0.23(-0.58%) |
Apr 21, 2006 | 39.82 | 40.14 | 39.74 | 39.85 | 601,852 | +0.38(+0.97%) |
Apr 20, 2006 | 39.39 | 39.57 | 39.10 | 39.47 | 447,580 | +0.08(+0.21%) |
Apr 19, 2006 | 38.51 | 39.67 | 38.51 | 39.39 | 748,506 | +0.88(+2.29%) |
Apr 18, 2006 | 37.89 | 38.66 | 37.87 | 38.51 | 629,382 | +0.68(+1.79%) |
Apr 17, 2006 | 37.97 | 38.33 | 37.76 | 37.83 | 236,862 | -0.24(-0.62%) |
Apr 13, 2006 | 38.85 | 38.87 | 37.92 | 38.07 | 499,350 | -0.78(-2.01%) |
Apr 12, 2006 | 38.70 | 39.01 | 38.70 | 38.85 | 445,848 | +0.03(+0.09%) |
Apr 11, 2006 | 38.92 | 39.19 | 38.75 | 38.81 | 303,869 | -0.12(-0.30%) |
Apr 10, 2006 | 39.34 | 39.48 | 38.71 | 38.93 | 1,048,220 | -0.56(-1.42%) |
Apr 07, 2006 | 39.76 | 39.85 | 39.26 | 39.49 | 444,463 | -0.31(-0.78%) |
Apr 06, 2006 | 40.08 | 40.20 | 39.48 | 39.80 | 580,036 | -0.34(-0.83%) |
Apr 05, 2006 | 40.45 | 40.54 | 39.91 | 40.13 | 1,608,345 | -0.32(-0.80%) |
Apr 04, 2006 | 40.22 | 40.54 | 40.06 | 40.46 | 744,697 | -0.03(-0.07%) |
Apr 03, 2006 | 41.53 | 41.66 | 40.41 | 40.49 | 733,616 | -1.13(-2.71%) |
Mar 31, 2006 | 41.27 | 41.69 | 40.82 | 41.61 | 529,304 | +0.27(+0.64%) |
Mar 30, 2006 | 41.90 | 42.00 | 41.08 | 41.35 | 573,803 | -0.64(-1.53%) |
Mar 29, 2006 | 41.62 | 42.45 | 41.44 | 41.99 | 888,061 | +0.00(+0.00%) |
Mar 28, 2006 | 40.54 | 42.01 | 40.49 | 41.99 | 1,724,352 | +1.27(+3.12%) |
Mar 27, 2006 | 40.52 | 40.76 | 40.28 | 40.72 | 1,473,984 | +0.20(+0.50%) |
Mar 24, 2006 | 40.26 | 40.71 | 40.20 | 40.52 | 1,105,185 | +0.13(+0.31%) |
Mar 23, 2006 | 40.05 | 40.49 | 39.95 | 40.39 | 702,103 | +0.39(+0.98%) |
Mar 22, 2006 | 39.63 | 40.18 | 39.33 | 40.00 | 1,802,614 | +0.38(+0.95%) |
Mar 21, 2006 | 39.68 | 40.37 | 39.33 | 39.62 | 662,972 | -0.08(-0.20%) |
Mar 20, 2006 | 39.76 | 39.85 | 39.53 | 39.70 | 975,153 | +0.05(+0.13%) |
Mar 17, 2006 | 38.96 | 39.82 | 38.96 | 39.65 | 517,877 | +0.58(+1.48%) |
Mar 16, 2006 | 38.72 | 39.65 | 38.65 | 39.07 | 517,357 | +0.38(+0.97%) |
Mar 15, 2006 | 38.26 | 38.89 | 38.26 | 38.70 | 1,110,033 | +0.49(+1.27%) |
Mar 14, 2006 | 37.80 | 38.42 | 37.69 | 38.21 | 250,887 | +0.35(+0.93%) |
Mar 13, 2006 | 38.12 | 38.38 | 37.74 | 37.86 | 531,728 | -0.19(-0.50%) |
Mar 10, 2006 | 37.69 | 38.36 | 37.63 | 38.05 | 530,516 | +0.39(+1.04%) |
Mar 09, 2006 | 37.41 | 37.95 | 37.38 | 37.66 | 741,580 | +0.23(+0.62%) |
Mar 08, 2006 | 37.44 | 37.59 | 37.04 | 37.43 | 622,976 | -0.12(-0.31%) |
Mar 07, 2006 | 37.92 | 38.08 | 37.52 | 37.54 | 937,581 | -0.38(-0.99%) |
Mar 06, 2006 | 37.48 | 38.21 | 37.34 | 37.92 | 603,410 | +0.63(+1.69%) |
Mar 03, 2006 | 37.31 | 37.43 | 37.18 | 37.29 | 600,813 | -0.19(-0.51%) |
Mar 02, 2006 | 37.62 | 37.81 | 37.43 | 37.48 | 549,909 | -0.14(-0.38%) |
Mar 01, 2006 | 38.06 | 38.11 | 37.45 | 37.62 | 892,736 | -0.41(-1.08%) |
Feb 28, 2006 | 38.38 | 38.49 | 37.90 | 38.03 | 530,516 | -0.35(-0.90%) |
Feb 27, 2006 | 38.44 | 38.57 | 38.30 | 38.38 | 359,968 | -0.03(-0.08%) |
Feb 24, 2006 | 38.47 | 38.51 | 38.29 | 38.41 | 309,410 | -0.06(-0.15%) |
Feb 23, 2006 | 38.87 | 38.87 | 38.37 | 38.46 | 606,354 | -0.35(-0.89%) |
Feb 22, 2006 | 38.23 | 38.96 | 38.12 | 38.81 | 398,926 | +0.66(+1.74%) |
Feb 21, 2006 | 38.09 | 38.53 | 38.06 | 38.15 | 333,304 | -0.04(-0.11%) |
Feb 17, 2006 | 38.11 | 38.26 | 37.93 | 38.19 | 497,099 | +0.13(+0.33%) |
Feb 16, 2006 | 37.64 | 38.06 | 37.64 | 38.06 | 354,774 | +0.40(+1.07%) |
Feb 15, 2006 | 37.34 | 37.82 | 37.34 | 37.66 | 557,873 | +0.25(+0.66%) |
Feb 14, 2006 | 37.25 | 37.47 | 36.73 | 37.41 | 565,492 | +0.13(+0.34%) |
Feb 13, 2006 | 37.17 | 37.37 | 37.14 | 37.28 | 526,534 | +0.03(+0.08%) |
Feb 10, 2006 | 37.07 | 37.36 | 36.92 | 37.25 | 596,658 | +0.12(+0.33%) |
Feb 09, 2006 | 37.04 | 37.30 | 36.97 | 37.13 | 762,704 | +0.02(+0.05%) |
Feb 08, 2006 | 37.48 | 37.54 | 36.98 | 37.11 | 371,915 | -0.43(-1.14%) |
Feb 07, 2006 | 37.82 | 37.88 | 37.52 | 37.54 | 349,406 | -0.29(-0.76%) |
Feb 06, 2006 | 37.80 | 37.90 | 37.77 | 37.83 | 794,563 | +0.03(+0.08%) |
Feb 03, 2006 | 38.00 | 38.00 | 37.32 | 37.80 | 651,545 | -0.20(-0.53%) |
Feb 02, 2006 | 38.00 | 38.23 | 37.73 | 38.00 | 897,411 | -0.35(-0.90%) |
Feb 01, 2006 | 37.69 | 38.38 | 37.46 | 38.35 | 917,323 | +0.75(+2.00%) |
Jan 31, 2006 | 37.28 | 37.74 | 37.11 | 37.60 | 307,505 | +0.20(+0.54%) |
Jan 30, 2006 | 37.64 | 37.69 | 37.31 | 37.40 | 265,085 | -0.24(-0.64%) |
Jan 27, 2006 | 37.40 | 38.03 | 37.40 | 37.64 | 347,329 | +0.39(+1.04%) |
Jan 26, 2006 | 36.88 | 37.28 | 36.80 | 37.25 | 364,470 | +0.46(+1.26%) |
Jan 25, 2006 | 36.65 | 37.07 | 36.57 | 36.79 | 340,230 | +0.06(+0.16%) |
Jan 24, 2006 | 36.53 | 36.79 | 36.48 | 36.73 | 352,523 | +0.26(+0.71%) |
Jan 23, 2006 | 36.56 | 36.87 | 36.40 | 36.47 | 312,700 | -0.03(-0.08%) |
Jan 20, 2006 | 37.02 | 37.07 | 36.44 | 36.50 | 510,951 | -0.11(-0.30%) |
Jan 19, 2006 | 35.83 | 36.72 | 35.83 | 36.61 | 247,424 | +0.80(+2.24%) |
Jan 18, 2006 | 36.15 | 36.32 | 35.77 | 35.81 | 507,142 | -0.35(-0.96%) |
Jan 17, 2006 | 35.63 | 36.15 | 35.32 | 36.15 | 551,986 | +0.38(+1.05%) |
Jan 13, 2006 | 36.15 | 36.15 | 35.71 | 35.78 | 420,742 | -0.42(-1.15%) |
Jan 12, 2006 | 36.08 | 36.21 | 35.94 | 36.20 | 322,223 | +0.11(+0.30%) |
Jan 11, 2006 | 36.30 | 36.44 | 36.07 | 36.09 | 424,205 | -0.12(-0.32%) |
Jan 10, 2006 | 35.95 | 36.51 | 35.81 | 36.20 | 390,096 | +0.21(+0.58%) |
Jan 09, 2006 | 35.98 | 36.02 | 35.63 | 35.99 | 713,704 | +0.79(+2.25%) |
Jan 06, 2006 | 34.57 | 35.20 | 34.47 | 35.20 | 400,484 | +0.75(+2.18%) |
Jan 05, 2006 | 33.79 | 34.45 | 33.58 | 34.45 | 664,184 | +0.40(+1.19%) |
Jan 04, 2006 | 33.67 | 34.24 | 33.67 | 34.05 | 329,322 | +0.32(+0.94%) |