Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.29 | 43.55 | 43.08 | 43.19 | 8,983,823 | -0.26(-0.60%) |
Dec 28, 2006 | 43.08 | 43.57 | 43.08 | 43.45 | 8,331,716 | +0.27(+0.62%) |
Dec 27, 2006 | 43.14 | 43.27 | 43.03 | 43.18 | 7,901,869 | +0.24(+0.56%) |
Dec 26, 2006 | 42.91 | 43.03 | 42.84 | 42.94 | 5,815,310 | -0.01(-0.02%) |
Dec 22, 2006 | 43.03 | 43.14 | 42.82 | 42.95 | 9,274,871 | -0.23(-0.53%) |
Dec 21, 2006 | 43.33 | 43.42 | 43.10 | 43.18 | 13,343,433 | -0.28(-0.65%) |
Dec 20, 2006 | 43.60 | 43.76 | 43.40 | 43.46 | 14,954,135 | -0.29(-0.67%) |
Dec 19, 2006 | 43.60 | 43.99 | 43.59 | 43.75 | 15,661,425 | +0.18(+0.42%) |
Dec 18, 2006 | 43.32 | 43.73 | 43.32 | 43.57 | 12,071,014 | +0.20(+0.47%) |
Dec 15, 2006 | 43.44 | 43.55 | 42.85 | 43.37 | 19,563,214 | +0.03(+0.06%) |
Dec 14, 2006 | 43.03 | 43.58 | 42.86 | 43.34 | 14,149,778 | +0.51(+1.19%) |
Dec 13, 2006 | 43.05 | 43.18 | 42.80 | 42.83 | 13,538,484 | -0.07(-0.17%) |
Dec 12, 2006 | 43.03 | 43.11 | 42.71 | 42.90 | 13,660,926 | -0.08(-0.18%) |
Dec 11, 2006 | 43.15 | 43.18 | 42.82 | 42.98 | 11,808,704 | -0.16(-0.38%) |
Dec 08, 2006 | 43.11 | 43.34 | 42.97 | 43.14 | 9,364,601 | -0.07(-0.17%) |
Dec 07, 2006 | 43.34 | 43.59 | 43.14 | 43.22 | 15,935,047 | +0.02(+0.05%) |
Dec 06, 2006 | 43.34 | 43.34 | 43.05 | 43.20 | 10,925,164 | -0.09(-0.21%) |
Dec 05, 2006 | 43.41 | 43.42 | 43.14 | 43.29 | 10,048,198 | -0.07(-0.17%) |
Dec 04, 2006 | 43.43 | 43.65 | 43.05 | 43.36 | 11,901,643 | +0.20(+0.47%) |
Dec 01, 2006 | 42.97 | 43.22 | 42.74 | 43.16 | 13,677,130 | +0.04(+0.09%) |
Nov 30, 2006 | 43.31 | 43.46 | 42.97 | 43.12 | 11,784,246 | -0.19(-0.44%) |
Nov 29, 2006 | 43.11 | 43.39 | 43.00 | 43.31 | 10,362,022 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.23 | 42.86 | 43.16 | 12,357,018 | +0.21(+0.49%) |
Nov 27, 2006 | 42.85 | 43.07 | 42.67 | 42.95 | 14,413,616 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.54 | 43.08 | 43.08 | 4,451,938 | -0.60(-1.38%) |
Nov 22, 2006 | 43.51 | 43.80 | 43.50 | 43.68 | 10,688,535 | +0.11(+0.26%) |
Nov 21, 2006 | 43.77 | 43.87 | 43.38 | 43.57 | 12,693,772 | -0.27(-0.61%) |
Nov 20, 2006 | 44.21 | 44.22 | 43.72 | 43.84 | 12,189,023 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.54 | 43.99 | 16,994,378 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,967,606 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.83 | 43.45 | 43.53 | 11,882,994 | -0.01(-0.03%) |
Nov 14, 2006 | 42.80 | 43.65 | 42.72 | 43.54 | 17,373,016 | +0.41(+0.94%) |
Nov 13, 2006 | 43.34 | 43.69 | 43.01 | 43.14 | 13,442,946 | -0.23(-0.53%) |
Nov 10, 2006 | 43.18 | 43.38 | 42.83 | 43.37 | 15,459,036 | +0.09(+0.21%) |
Nov 09, 2006 | 44.17 | 44.31 | 43.06 | 43.27 | 25,336,488 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.68 | 44.10 | 44.48 | 21,887,320 | -0.47(-1.05%) |
Nov 07, 2006 | 44.60 | 45.16 | 44.58 | 44.95 | 16,312,309 | +0.19(+0.42%) |
Nov 06, 2006 | 44.64 | 44.81 | 44.22 | 44.76 | 12,292,052 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.33 | 44.36 | 10,861,727 | -0.06(-0.13%) |
Nov 02, 2006 | 43.93 | 44.48 | 43.89 | 44.42 | 15,858,463 | +0.47(+1.07%) |
Nov 01, 2006 | 44.08 | 44.20 | 43.73 | 43.95 | 17,037,484 | -0.14(-0.33%) |
Oct 31, 2006 | 44.35 | 44.35 | 43.98 | 44.09 | 18,267,866 | -0.20(-0.44%) |
Oct 30, 2006 | 44.70 | 44.72 | 44.19 | 44.29 | 14,025,348 | -0.31(-0.69%) |
Oct 27, 2006 | 44.88 | 44.90 | 44.48 | 44.60 | 12,145,610 | -0.43(-0.94%) |
Oct 26, 2006 | 45.03 | 45.07 | 44.54 | 45.02 | 12,491,230 | -0.01(-0.01%) |
Oct 25, 2006 | 44.98 | 45.11 | 44.79 | 45.03 | 10,711,617 | +0.05(+0.12%) |
Oct 24, 2006 | 44.88 | 45.05 | 44.65 | 44.98 | 16,590,823 | -0.23(-0.51%) |
Oct 23, 2006 | 44.71 | 45.41 | 44.70 | 45.20 | 13,667,958 | +0.31(+0.70%) |
Oct 20, 2006 | 44.75 | 45.23 | 44.66 | 44.89 | 18,442,588 | +0.38(+0.85%) |
Oct 19, 2006 | 44.48 | 44.63 | 44.38 | 44.51 | 13,166,420 | -0.07(-0.16%) |
Oct 18, 2006 | 43.62 | 44.58 | 43.50 | 44.58 | 27,331,788 | +1.35(+3.13%) |
Oct 17, 2006 | 42.93 | 43.50 | 42.85 | 43.23 | 23,405,082 | +0.75(+1.77%) |
Oct 16, 2006 | 42.55 | 42.57 | 42.33 | 42.48 | 9,717,558 | +0.23(+0.54%) |
Oct 13, 2006 | 43.01 | 43.01 | 42.20 | 42.25 | 9,803,925 | -0.17(-0.40%) |
Oct 12, 2006 | 42.67 | 42.71 | 42.38 | 42.42 | 12,079,116 | -0.17(-0.40%) |
Oct 11, 2006 | 42.45 | 42.65 | 42.39 | 42.59 | 7,422,496 | +0.09(+0.22%) |
Oct 10, 2006 | 42.42 | 42.51 | 42.33 | 42.50 | 9,243,535 | +0.06(+0.14%) |
Oct 09, 2006 | 42.46 | 42.52 | 42.30 | 42.44 | 8,477,240 | -0.12(-0.29%) |
Oct 06, 2006 | 42.53 | 42.63 | 42.43 | 42.56 | 10,905,904 | -0.03(-0.08%) |
Oct 05, 2006 | 42.72 | 42.94 | 42.59 | 42.59 | 12,226,474 | -0.47(-1.09%) |
Oct 04, 2006 | 42.88 | 43.10 | 42.76 | 43.07 | 9,428,956 | +0.22(+0.50%) |
Oct 03, 2006 | 42.56 | 42.97 | 42.50 | 42.85 | 10,616,078 | +0.27(+0.63%) |
Oct 02, 2006 | 42.52 | 42.74 | 42.48 | 42.58 | 9,533,972 | +0.10(+0.23%) |
Sep 29, 2006 | 42.48 | 42.53 | 42.29 | 42.48 | 11,726,464 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.55 | 42.40 | 42.46 | 7,669,978 | +0.05(+0.12%) |
Sep 27, 2006 | 42.22 | 42.44 | 42.21 | 42.40 | 8,444,375 | +0.10(+0.23%) |
Sep 26, 2006 | 42.13 | 42.34 | 42.10 | 42.31 | 9,009,962 | +0.31(+0.75%) |
Sep 25, 2006 | 42.03 | 42.09 | 41.88 | 41.99 | 8,787,090 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.94 | 41.77 | 41.84 | 8,567,581 | -0.18(-0.42%) |
Sep 21, 2006 | 41.98 | 42.14 | 41.90 | 42.02 | 11,322,298 | +0.03(+0.06%) |
Sep 20, 2006 | 42.13 | 42.20 | 41.96 | 41.99 | 9,602,912 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 42.00 | 41.84 | 41.99 | 8,020,337 | +0.01(+0.03%) |
Sep 18, 2006 | 42.01 | 42.08 | 41.80 | 41.97 | 10,663,771 | +0.24(+0.58%) |
Sep 15, 2006 | 41.61 | 41.96 | 41.61 | 41.73 | 14,761,224 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.77 | 41.49 | 41.69 | 8,244,890 | -0.05(-0.13%) |
Sep 13, 2006 | 41.84 | 41.89 | 41.72 | 41.74 | 9,608,415 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.93 | 41.69 | 41.76 | 10,691,745 | -0.14(-0.33%) |
Sep 11, 2006 | 41.64 | 41.91 | 41.60 | 41.89 | 7,966,530 | +0.29(+0.71%) |
Sep 08, 2006 | 41.55 | 41.70 | 41.46 | 41.60 | 9,040,688 | +0.09(+0.20%) |
Sep 07, 2006 | 41.55 | 41.67 | 41.38 | 41.51 | 11,304,566 | -0.30(-0.72%) |
Sep 06, 2006 | 41.87 | 42.03 | 41.82 | 41.82 | 13,008,208 | -0.26(-0.61%) |
Sep 05, 2006 | 42.26 | 42.35 | 42.01 | 42.07 | 10,841,549 | -0.27(-0.63%) |
Sep 01, 2006 | 42.44 | 42.45 | 42.25 | 42.34 | 7,174,096 | +0.04(+0.09%) |
Aug 31, 2006 | 42.30 | 42.35 | 42.14 | 42.30 | 7,051,501 | +0.04(+0.09%) |
Aug 30, 2006 | 42.34 | 42.39 | 42.26 | 42.26 | 6,778,643 | +0.00(+0.00%) |
Aug 29, 2006 | 42.20 | 42.29 | 42.06 | 42.26 | 8,121,531 | +0.01(+0.03%) |
Aug 28, 2006 | 42.38 | 42.44 | 42.23 | 42.25 | 9,135,156 | -0.06(-0.14%) |
Aug 25, 2006 | 42.35 | 42.45 | 42.27 | 42.31 | 8,503,074 | -0.22(-0.51%) |
Aug 24, 2006 | 42.06 | 42.61 | 42.02 | 42.52 | 16,311,698 | +0.71(+1.71%) |
Aug 23, 2006 | 41.87 | 41.91 | 41.74 | 41.81 | 10,078,006 | -0.16(-0.39%) |
Aug 22, 2006 | 42.02 | 42.09 | 41.89 | 41.97 | 12,655,251 | -0.07(-0.17%) |
Aug 21, 2006 | 42.04 | 42.25 | 41.99 | 42.04 | 11,198,481 | -0.10(-0.23%) |
Aug 18, 2006 | 42.12 | 42.26 | 41.97 | 42.14 | 10,984,474 | +0.12(+0.30%) |
Aug 17, 2006 | 42.30 | 42.31 | 41.95 | 42.02 | 12,966,018 | -0.25(-0.59%) |
Aug 16, 2006 | 42.18 | 42.36 | 42.14 | 42.27 | 8,722,889 | +0.13(+0.31%) |
Aug 15, 2006 | 41.87 | 42.18 | 41.77 | 42.14 | 10,995,175 | +0.33(+0.78%) |
Aug 14, 2006 | 41.84 | 41.87 | 41.70 | 41.81 | 11,273,688 | +0.29(+0.69%) |
Aug 11, 2006 | 41.58 | 41.73 | 41.48 | 41.52 | 11,486,319 | -0.05(-0.13%) |
Aug 10, 2006 | 41.45 | 41.70 | 41.41 | 41.57 | 8,311,691 | +0.15(+0.36%) |
Aug 09, 2006 | 41.66 | 41.68 | 41.23 | 41.42 | 9,361,238 | -0.16(-0.38%) |
Aug 08, 2006 | 41.49 | 41.68 | 41.48 | 41.58 | 8,004,592 | +0.19(+0.46%) |
Aug 07, 2006 | 41.56 | 41.50 | 41.32 | 41.39 | 9,651,064 | -0.17(-0.41%) |
Aug 04, 2006 | 41.38 | 41.67 | 41.33 | 41.56 | 10,170,487 | +0.29(+0.71%) |
Aug 03, 2006 | 41.28 | 41.44 | 41.24 | 41.27 | 10,029,854 | -0.05(-0.11%) |
Aug 02, 2006 | 41.28 | 41.34 | 41.14 | 41.31 | 11,329,024 | +0.31(+0.75%) |
Aug 01, 2006 | 40.81 | 41.12 | 40.75 | 41.00 | 6,965,134 | +0.08(+0.21%) |
Jul 31, 2006 | 41.00 | 41.14 | 40.91 | 40.92 | 10,824,276 | -0.24(-0.59%) |
Jul 28, 2006 | 40.92 | 41.21 | 40.85 | 41.16 | 11,902,408 | +0.24(+0.58%) |
Jul 27, 2006 | 40.66 | 40.93 | 40.59 | 40.93 | 11,707,051 | +0.33(+0.82%) |
Jul 26, 2006 | 40.40 | 40.66 | 40.33 | 40.59 | 8,652,419 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.56 | 40.23 | 40.49 | 9,635,625 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.56 | 40.32 | 40.55 | 11,966,304 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.28 | 40.38 | 13,229,246 | +0.24(+0.59%) |
Jul 20, 2006 | 40.04 | 40.38 | 40.04 | 40.15 | 8,503,991 | +0.04(+0.10%) |
Jul 19, 2006 | 39.79 | 40.23 | 39.57 | 40.11 | 12,939,726 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.92 | 39.04 | 39.64 | 12,691,937 | -0.20(-0.51%) |
Jul 17, 2006 | 39.61 | 40.10 | 39.61 | 39.85 | 11,134,737 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.35 | 39.55 | 11,513,528 | +0.12(+0.32%) |
Jul 13, 2006 | 39.73 | 39.75 | 39.36 | 39.43 | 12,263,161 | -0.23(-0.58%) |
Jul 12, 2006 | 39.78 | 39.87 | 39.63 | 39.66 | 9,430,637 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.90 | 39.64 | 39.75 | 10,857,294 | -0.12(-0.30%) |
Jul 10, 2006 | 39.81 | 39.90 | 39.71 | 39.87 | 7,234,170 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.82 | 39.53 | 39.66 | 8,182,829 | +0.07(+0.17%) |
Jul 06, 2006 | 39.33 | 39.70 | 39.28 | 39.59 | 8,608,854 | +0.31(+0.80%) |
Jul 05, 2006 | 39.12 | 39.53 | 39.12 | 39.28 | 10,022,211 | -0.07(-0.18%) |
Jul 03, 2006 | 39.34 | 39.50 | 39.26 | 39.35 | 5,048,098 | +0.15(+0.38%) |
Jun 30, 2006 | 39.34 | 39.48 | 39.19 | 39.20 | 15,735,868 | +0.02(+0.05%) |
Jun 29, 2006 | 38.76 | 39.35 | 38.66 | 39.18 | 12,980,846 | +0.43(+1.11%) |
Jun 28, 2006 | 38.94 | 38.98 | 38.58 | 38.75 | 14,507,626 | -0.21(-0.54%) |
Jun 27, 2006 | 39.40 | 39.42 | 38.93 | 38.96 | 15,839,203 | -0.43(-1.10%) |
Jun 26, 2006 | 38.99 | 39.42 | 38.92 | 39.39 | 23,637,280 | -0.73(-1.81%) |
Jun 23, 2006 | 39.94 | 40.39 | 39.91 | 40.11 | 7,650,106 | +0.09(+0.23%) |
Jun 22, 2006 | 40.10 | 40.56 | 39.85 | 40.02 | 12,783,654 | -0.40(-0.99%) |
Jun 21, 2006 | 40.23 | 40.49 | 40.23 | 40.42 | 10,852,096 | +0.17(+0.42%) |
Jun 20, 2006 | 40.15 | 40.36 | 40.04 | 40.25 | 10,590,856 | +0.12(+0.29%) |
Jun 19, 2006 | 40.30 | 40.35 | 40.11 | 40.13 | 15,270,558 | -0.22(-0.54%) |
Jun 16, 2006 | 40.10 | 40.40 | 40.10 | 40.35 | 17,806,378 | +0.14(+0.34%) |
Jun 15, 2006 | 40.00 | 40.24 | 39.85 | 40.21 | 13,548,573 | +0.14(+0.36%) |
Jun 14, 2006 | 40.09 | 40.15 | 39.88 | 40.07 | 13,715,804 | +0.13(+0.33%) |
Jun 13, 2006 | 40.27 | 40.36 | 39.91 | 39.94 | 18,478,510 | -0.22(-0.54%) |
Jun 12, 2006 | 40.20 | 40.34 | 40.13 | 40.15 | 9,947,615 | +0.00(+0.00%) |
Jun 09, 2006 | 40.19 | 40.35 | 40.11 | 40.15 | 13,179,260 | -0.12(-0.29%) |
Jun 08, 2006 | 40.02 | 40.40 | 39.93 | 40.27 | 19,151,712 | +0.26(+0.64%) |
Jun 07, 2006 | 39.98 | 40.36 | 39.91 | 40.02 | 14,532,848 | +0.15(+0.38%) |
Jun 06, 2006 | 39.54 | 40.07 | 39.49 | 39.87 | 16,155,779 | +0.53(+1.35%) |
Jun 05, 2006 | 39.48 | 39.58 | 39.31 | 39.34 | 10,580,920 | -0.40(-1.00%) |
Jun 02, 2006 | 39.71 | 39.91 | 39.55 | 39.74 | 10,190,665 | +0.06(+0.15%) |
Jun 01, 2006 | 39.41 | 39.71 | 39.39 | 39.68 | 8,654,865 | +0.28(+0.71%) |
May 31, 2006 | 39.34 | 39.43 | 39.17 | 39.40 | 12,626,818 | +0.24(+0.62%) |
May 30, 2006 | 39.57 | 39.61 | 39.13 | 39.15 | 11,985,717 | -0.55(-1.38%) |
May 26, 2006 | 39.80 | 39.83 | 39.57 | 39.70 | 9,476,801 | +0.16(+0.40%) |
May 25, 2006 | 39.85 | 39.85 | 39.35 | 39.55 | 13,325,243 | -0.22(-0.56%) |
May 24, 2006 | 39.33 | 39.86 | 39.24 | 39.77 | 19,684,128 | +0.52(+1.32%) |
May 23, 2006 | 39.35 | 39.61 | 39.23 | 39.25 | 15,788,147 | +0.09(+0.23%) |
May 22, 2006 | 39.04 | 39.38 | 39.02 | 39.16 | 14,696,105 | -0.03(-0.07%) |
May 19, 2006 | 39.36 | 39.41 | 39.01 | 39.19 | 20,117,490 | -0.16(-0.42%) |
May 18, 2006 | 39.45 | 39.57 | 39.28 | 39.35 | 13,020,742 | +0.01(+0.03%) |
May 17, 2006 | 39.25 | 39.77 | 39.22 | 39.34 | 20,954,102 | -0.08(-0.20%) |
May 16, 2006 | 39.23 | 39.57 | 39.15 | 39.41 | 12,635,532 | +0.18(+0.47%) |
May 15, 2006 | 38.58 | 39.26 | 38.49 | 39.23 | 16,472,661 | +0.75(+1.94%) |
May 12, 2006 | 38.20 | 38.76 | 38.20 | 38.49 | 15,646,597 | -0.01(-0.02%) |
May 11, 2006 | 38.37 | 38.64 | 38.34 | 38.49 | 14,989,293 | +0.34(+0.89%) |
May 10, 2006 | 38.20 | 38.26 | 38.11 | 38.15 | 11,976,240 | -0.03(-0.07%) |
May 09, 2006 | 38.40 | 38.46 | 38.15 | 38.18 | 10,942,285 | -0.23(-0.60%) |
May 08, 2006 | 38.40 | 38.52 | 38.37 | 38.41 | 9,087,922 | +0.01(+0.02%) |
May 05, 2006 | 38.27 | 38.48 | 38.17 | 38.40 | 10,795,996 | +0.29(+0.76%) |
May 04, 2006 | 38.23 | 38.25 | 38.07 | 38.11 | 11,921,057 | -0.06(-0.15%) |
May 03, 2006 | 38.29 | 38.40 | 38.10 | 38.17 | 14,334,893 | -0.21(-0.55%) |
May 02, 2006 | 38.45 | 38.57 | 38.34 | 38.38 | 8,547,862 | +0.05(+0.14%) |
May 01, 2006 | 38.41 | 38.45 | 38.30 | 38.33 | 11,528,509 | -0.01(-0.03%) |
Apr 28, 2006 | 38.37 | 38.46 | 38.27 | 38.34 | 13,039,544 | -0.03(-0.07%) |
Apr 27, 2006 | 38.07 | 38.54 | 38.07 | 38.37 | 17,697,998 | +0.07(+0.19%) |
Apr 26, 2006 | 38.19 | 38.36 | 38.13 | 38.30 | 16,183,141 | +0.20(+0.52%) |
Apr 25, 2006 | 38.15 | 38.24 | 38.02 | 38.10 | 13,059,569 | -0.06(-0.15%) |
Apr 24, 2006 | 38.15 | 38.34 | 38.07 | 38.16 | 12,441,703 | -0.03(-0.07%) |
Apr 21, 2006 | 38.27 | 38.34 | 37.98 | 38.18 | 15,307,856 | +0.10(+0.26%) |
Apr 20, 2006 | 37.98 | 38.27 | 37.96 | 38.09 | 11,647,435 | +0.13(+0.34%) |
Apr 19, 2006 | 38.13 | 38.19 | 37.84 | 37.96 | 13,980,101 | -0.07(-0.19%) |
Apr 18, 2006 | 37.75 | 38.03 | 37.73 | 38.03 | 19,349,668 | +0.31(+0.83%) |
Apr 17, 2006 | 37.73 | 37.83 | 37.59 | 37.71 | 13,468,321 | -0.17(-0.45%) |
Apr 13, 2006 | 37.86 | 37.94 | 37.64 | 37.88 | 11,219,881 | +0.03(+0.07%) |
Apr 12, 2006 | 37.84 | 37.94 | 37.79 | 37.86 | 10,254,255 | +0.08(+0.21%) |
Apr 11, 2006 | 37.75 | 37.96 | 37.50 | 37.78 | 13,932,561 | +0.03(+0.07%) |
Apr 10, 2006 | 37.84 | 37.88 | 37.63 | 37.75 | 14,230,030 | -0.08(-0.21%) |
Apr 07, 2006 | 38.24 | 38.41 | 37.75 | 37.83 | 13,718,250 | -0.44(-1.15%) |
Apr 06, 2006 | 38.20 | 38.43 | 38.01 | 38.27 | 9,832,052 | +0.07(+0.17%) |
Apr 05, 2006 | 38.34 | 38.58 | 38.15 | 38.20 | 13,465,875 | -0.27(-0.71%) |
Apr 04, 2006 | 38.64 | 38.80 | 38.43 | 38.48 | 14,533,154 | -0.23(-0.59%) |
Apr 03, 2006 | 38.92 | 39.09 | 38.68 | 38.71 | 13,797,432 | -0.03(-0.08%) |
Mar 31, 2006 | 38.89 | 39.07 | 38.64 | 38.74 | 14,833,680 | -0.09(-0.22%) |
Mar 30, 2006 | 38.74 | 39.02 | 38.73 | 38.83 | 11,982,201 | -0.10(-0.27%) |
Mar 29, 2006 | 39.00 | 39.12 | 38.83 | 38.93 | 10,137,469 | -0.06(-0.15%) |
Mar 28, 2006 | 39.12 | 39.17 | 38.93 | 38.99 | 11,846,766 | -0.22(-0.57%) |
Mar 27, 2006 | 39.30 | 39.51 | 39.09 | 39.21 | 11,417,837 | -0.29(-0.75%) |
Mar 24, 2006 | 39.68 | 39.78 | 39.44 | 39.51 | 7,917,003 | -0.27(-0.69%) |
Mar 23, 2006 | 39.75 | 39.84 | 39.66 | 39.78 | 10,626,320 | -0.12(-0.31%) |
Mar 22, 2006 | 39.45 | 39.97 | 39.45 | 39.91 | 10,801,958 | +0.28(+0.71%) |
Mar 21, 2006 | 39.76 | 39.80 | 39.52 | 39.62 | 12,045,486 | +0.06(+0.15%) |
Mar 20, 2006 | 39.51 | 39.61 | 39.45 | 39.57 | 9,002,319 | +0.09(+0.23%) |
Mar 17, 2006 | 39.51 | 39.51 | 39.35 | 39.47 | 17,597,874 | +0.21(+0.53%) |
Mar 16, 2006 | 39.22 | 39.40 | 39.05 | 39.26 | 16,486,724 | +0.14(+0.37%) |
Mar 15, 2006 | 38.70 | 39.22 | 38.66 | 39.12 | 13,605,896 | +0.33(+0.86%) |
Mar 14, 2006 | 38.70 | 38.86 | 38.62 | 38.79 | 12,135,980 | +0.14(+0.36%) |
Mar 13, 2006 | 38.83 | 38.84 | 38.60 | 38.65 | 9,507,527 | +0.03(+0.07%) |
Mar 10, 2006 | 38.37 | 38.62 | 38.27 | 38.62 | 14,125,778 | +0.48(+1.25%) |
Mar 09, 2006 | 38.56 | 38.58 | 38.11 | 38.15 | 13,101,606 | -0.28(-0.73%) |
Mar 08, 2006 | 38.04 | 38.50 | 37.83 | 38.43 | 11,347,979 | +0.34(+0.89%) |
Mar 07, 2006 | 37.64 | 38.15 | 37.64 | 38.09 | 14,613,559 | +0.21(+0.55%) |
Mar 06, 2006 | 37.66 | 37.99 | 37.62 | 37.88 | 9,081,960 | +0.28(+0.75%) |
Mar 03, 2006 | 37.65 | 38.02 | 37.60 | 37.60 | 9,878,522 | -0.14(-0.38%) |
Mar 02, 2006 | 37.62 | 38.11 | 37.58 | 37.74 | 11,914,790 | +0.02(+0.05%) |
Mar 01, 2006 | 37.69 | 37.83 | 37.58 | 37.72 | 10,917,215 | +0.01(+0.02%) |
Feb 28, 2006 | 37.88 | 37.89 | 37.56 | 37.71 | 13,669,181 | -0.17(-0.45%) |
Feb 27, 2006 | 37.92 | 38.30 | 37.83 | 37.88 | 10,712,381 | +0.10(+0.26%) |
Feb 24, 2006 | 38.39 | 38.39 | 37.56 | 37.79 | 15,857,088 | -0.54(-1.42%) |
Feb 23, 2006 | 38.60 | 38.64 | 38.24 | 38.33 | 14,909,041 | -0.29(-0.75%) |
Feb 22, 2006 | 38.60 | 38.73 | 38.40 | 38.62 | 13,218,240 | -0.07(-0.19%) |
Feb 21, 2006 | 38.68 | 38.81 | 38.43 | 38.69 | 9,920,558 | +0.05(+0.12%) |
Feb 17, 2006 | 38.71 | 38.77 | 38.43 | 38.64 | 10,353,921 | +0.06(+0.15%) |
Feb 16, 2006 | 38.89 | 38.89 | 38.32 | 38.58 | 18,181,040 | -0.08(-0.20%) |
Feb 15, 2006 | 38.65 | 38.86 | 38.40 | 38.66 | 12,709,669 | +0.03(+0.08%) |
Feb 14, 2006 | 38.40 | 38.77 | 38.40 | 38.63 | 15,006,566 | +0.36(+0.94%) |
Feb 13, 2006 | 38.19 | 38.36 | 37.97 | 38.27 | 7,666,768 | +0.07(+0.19%) |
Feb 10, 2006 | 38.40 | 38.44 | 38.10 | 38.20 | 12,470,747 | -0.10(-0.27%) |
Feb 09, 2006 | 38.70 | 39.06 | 38.14 | 38.30 | 18,543,934 | -0.03(-0.09%) |
Feb 08, 2006 | 37.32 | 38.43 | 37.24 | 38.34 | 22,359,968 | +1.18(+3.17%) |
Feb 07, 2006 | 37.29 | 37.50 | 37.09 | 37.16 | 15,806,643 | -0.03(-0.09%) |
Feb 06, 2006 | 37.62 | 37.66 | 37.06 | 37.19 | 16,232,210 | -0.35(-0.92%) |
Feb 03, 2006 | 37.46 | 37.62 | 37.30 | 37.54 | 16,845,490 | -0.18(-0.47%) |
Feb 02, 2006 | 38.17 | 38.19 | 37.67 | 37.71 | 15,308,468 | -0.14(-0.36%) |
Feb 01, 2006 | 37.73 | 38.22 | 37.71 | 37.85 | 20,486,040 | +0.21(+0.56%) |
Jan 31, 2006 | 38.04 | 38.17 | 37.58 | 37.64 | 31,434,132 | -0.56(-1.47%) |
Jan 30, 2006 | 38.41 | 38.43 | 37.97 | 38.20 | 18,155,818 | -0.20(-0.53%) |
Jan 27, 2006 | 38.56 | 38.73 | 38.17 | 38.41 | 17,726,430 | +0.05(+0.12%) |
Jan 26, 2006 | 38.43 | 38.92 | 38.31 | 38.36 | 24,375,448 | +0.09(+0.24%) |
Jan 25, 2006 | 39.91 | 39.91 | 37.97 | 38.27 | 38,779,128 | -0.56(-1.45%) |
Jan 24, 2006 | 39.38 | 40.06 | 38.83 | 38.83 | 30,506,264 | -1.20(-2.99%) |
Jan 23, 2006 | 39.74 | 40.06 | 39.65 | 40.03 | 11,026,053 | +0.26(+0.64%) |
Jan 20, 2006 | 40.67 | 40.76 | 39.73 | 39.77 | 16,852,828 | -0.90(-2.20%) |
Jan 19, 2006 | 40.76 | 40.97 | 40.36 | 40.67 | 11,456,511 | -0.01(-0.03%) |
Jan 18, 2006 | 40.40 | 40.72 | 40.13 | 40.68 | 11,561,068 | +0.60(+1.48%) |
Jan 17, 2006 | 40.11 | 40.61 | 39.97 | 40.09 | 14,787,821 | -0.35(-0.87%) |
Jan 13, 2006 | 40.49 | 40.75 | 40.18 | 40.44 | 10,766,953 | -0.26(-0.63%) |
Jan 12, 2006 | 40.89 | 40.92 | 40.43 | 40.70 | 11,101,414 | -0.19(-0.46%) |
Jan 11, 2006 | 41.19 | 41.21 | 40.52 | 40.89 | 13,488,652 | -0.39(-0.95%) |
Jan 10, 2006 | 40.90 | 41.28 | 40.89 | 41.28 | 10,177,671 | +0.07(+0.17%) |
Jan 09, 2006 | 40.90 | 41.22 | 40.84 | 41.21 | 10,858,822 | +0.26(+0.62%) |
Jan 06, 2006 | 40.77 | 41.04 | 40.65 | 40.95 | 9,048,178 | +0.18(+0.45%) |
Jan 05, 2006 | 40.93 | 41.18 | 40.62 | 40.77 | 15,060,832 | -0.17(-0.42%) |
Jan 04, 2006 | 40.51 | 40.98 | 40.40 | 40.94 | 13,861,634 | +0.62(+1.54%) |