Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 43.37 | 43.55 | 42.99 | 43.15 | 507,550 | -0.42(-0.96%) |
Dec 28, 2006 | 43.71 | 43.94 | 43.37 | 43.56 | 483,186 | -0.35(-0.80%) |
Dec 27, 2006 | 43.75 | 43.97 | 43.52 | 43.92 | 536,010 | +0.68(+1.56%) |
Dec 26, 2006 | 42.61 | 43.33 | 42.30 | 43.24 | 475,835 | +0.51(+1.20%) |
Dec 22, 2006 | 42.94 | 43.14 | 42.36 | 42.73 | 542,101 | -0.38(-0.88%) |
Dec 21, 2006 | 43.82 | 43.82 | 42.65 | 43.11 | 975,299 | -0.70(-1.61%) |
Dec 20, 2006 | 43.83 | 44.33 | 43.49 | 43.81 | 616,034 | -0.22(-0.50%) |
Dec 19, 2006 | 44.18 | 44.32 | 43.47 | 44.03 | 914,809 | -0.36(-0.82%) |
Dec 18, 2006 | 44.23 | 44.75 | 44.04 | 44.39 | 1,140,807 | +0.59(+1.35%) |
Dec 15, 2006 | 44.83 | 44.83 | 43.74 | 43.80 | 758,648 | -0.84(-1.88%) |
Dec 14, 2006 | 44.15 | 44.93 | 44.02 | 44.64 | 745,416 | +0.48(+1.08%) |
Dec 13, 2006 | 44.56 | 44.77 | 43.56 | 44.16 | 1,197,622 | +0.13(+0.30%) |
Dec 12, 2006 | 44.98 | 45.52 | 43.82 | 44.03 | 1,221,986 | -0.65(-1.45%) |
Dec 11, 2006 | 44.68 | 45.80 | 44.55 | 44.68 | 1,348,322 | +0.00(+0.00%) |
Dec 08, 2006 | 44.44 | 44.91 | 44.11 | 44.68 | 948,940 | +0.18(+0.41%) |
Dec 07, 2006 | 44.75 | 44.79 | 43.67 | 44.50 | 1,130,411 | +0.01(+0.02%) |
Dec 06, 2006 | 43.56 | 44.62 | 43.56 | 44.49 | 954,191 | +0.18(+0.41%) |
Dec 05, 2006 | 44.47 | 44.52 | 43.46 | 44.31 | 1,534,939 | -0.16(-0.36%) |
Dec 04, 2006 | 42.35 | 45.28 | 41.90 | 44.47 | 5,469,744 | +4.48(+11.19%) |
Dec 01, 2006 | 39.89 | 40.28 | 39.70 | 39.99 | 1,217,470 | -0.33(-0.83%) |
Nov 30, 2006 | 40.47 | 40.52 | 40.03 | 40.33 | 844,657 | -0.24(-0.59%) |
Nov 29, 2006 | 40.39 | 40.72 | 40.08 | 40.56 | 1,190,376 | +0.40(+1.00%) |
Nov 28, 2006 | 40.28 | 40.60 | 39.68 | 40.16 | 2,417,613 | -0.30(-0.75%) |
Nov 27, 2006 | 41.41 | 41.88 | 40.30 | 40.47 | 1,731,637 | -0.71(-1.73%) |
Nov 24, 2006 | 42.18 | 42.51 | 41.13 | 41.18 | 1,825,838 | +0.27(+0.65%) |
Nov 22, 2006 | 41.33 | 42.60 | 40.56 | 40.92 | 3,172,796 | +0.82(+2.04%) |
Nov 21, 2006 | 39.80 | 40.46 | 39.80 | 40.10 | 986,431 | +0.27(+0.67%) |
Nov 20, 2006 | 39.36 | 39.88 | 39.35 | 39.83 | 890,235 | +0.40(+1.01%) |
Nov 17, 2006 | 39.14 | 39.51 | 38.85 | 39.43 | 623,805 | +0.10(+0.24%) |
Nov 16, 2006 | 38.77 | 39.58 | 38.48 | 39.34 | 850,958 | +0.74(+1.92%) |
Nov 15, 2006 | 38.59 | 39.27 | 38.40 | 38.59 | 1,108,462 | -0.05(-0.12%) |
Nov 14, 2006 | 38.81 | 39.37 | 38.18 | 38.64 | 1,469,093 | -0.21(-0.54%) |
Nov 13, 2006 | 38.44 | 39.22 | 38.35 | 38.85 | 639,138 | +0.29(+0.74%) |
Nov 10, 2006 | 38.72 | 38.79 | 38.18 | 38.56 | 914,494 | -0.05(-0.12%) |
Nov 09, 2006 | 39.23 | 40.65 | 38.42 | 38.61 | 1,909,537 | -0.58(-1.48%) |
Nov 08, 2006 | 37.66 | 39.36 | 37.48 | 39.19 | 1,772,279 | +1.23(+3.24%) |
Nov 07, 2006 | 37.72 | 38.10 | 37.41 | 37.97 | 635,672 | +0.38(+1.01%) |
Nov 06, 2006 | 37.00 | 38.07 | 36.90 | 37.58 | 767,154 | +0.91(+2.49%) |
Nov 03, 2006 | 37.21 | 37.64 | 36.47 | 36.67 | 708,449 | -0.47(-1.26%) |
Nov 02, 2006 | 36.77 | 37.66 | 36.57 | 37.14 | 1,022,242 | -0.35(-0.94%) |
Nov 01, 2006 | 37.80 | 38.51 | 37.42 | 37.49 | 1,336,876 | -0.10(-0.25%) |
Oct 31, 2006 | 37.46 | 37.97 | 36.81 | 37.58 | 1,094,810 | +0.00(+0.00%) |
Oct 30, 2006 | 37.47 | 37.80 | 36.47 | 37.58 | 1,414,379 | +0.04(+0.10%) |
Oct 27, 2006 | 37.52 | 37.95 | 37.31 | 37.55 | 1,797,903 | -0.25(-0.66%) |
Oct 26, 2006 | 36.47 | 38.08 | 36.23 | 37.79 | 2,953,624 | -0.06(-0.15%) |
Oct 25, 2006 | 38.47 | 39.08 | 37.61 | 37.85 | 1,315,032 | -0.82(-2.12%) |
Oct 24, 2006 | 38.91 | 39.43 | 38.39 | 38.67 | 800,235 | -0.35(-0.90%) |
Oct 23, 2006 | 38.82 | 39.36 | 38.53 | 39.02 | 574,552 | +0.12(+0.32%) |
Oct 20, 2006 | 38.47 | 39.26 | 38.19 | 38.90 | 875,428 | +0.33(+0.86%) |
Oct 19, 2006 | 39.04 | 39.44 | 38.50 | 38.56 | 1,018,672 | -0.49(-1.24%) |
Oct 18, 2006 | 39.36 | 39.68 | 38.71 | 39.05 | 795,509 | -0.08(-0.19%) |
Oct 17, 2006 | 39.47 | 39.90 | 38.64 | 39.13 | 1,160,866 | -0.66(-1.65%) |
Oct 16, 2006 | 39.71 | 39.86 | 39.40 | 39.78 | 622,545 | -0.16(-0.41%) |
Oct 13, 2006 | 39.99 | 40.22 | 39.68 | 39.95 | 1,144,063 | -0.04(-0.10%) |
Oct 12, 2006 | 39.56 | 40.36 | 39.56 | 39.98 | 789,313 | +0.66(+1.67%) |
Oct 11, 2006 | 39.85 | 39.91 | 39.16 | 39.33 | 862,510 | -0.68(-1.69%) |
Oct 10, 2006 | 40.28 | 40.28 | 39.73 | 40.00 | 1,207,599 | -0.32(-0.80%) |
Oct 09, 2006 | 39.95 | 40.65 | 39.59 | 40.33 | 1,038,310 | -0.02(-0.05%) |
Oct 06, 2006 | 40.41 | 40.71 | 39.80 | 40.35 | 1,155,615 | -0.30(-0.75%) |
Oct 05, 2006 | 39.12 | 40.83 | 39.09 | 40.65 | 1,879,607 | +1.30(+3.29%) |
Oct 04, 2006 | 38.96 | 39.52 | 38.70 | 39.36 | 1,280,901 | +0.55(+1.42%) |
Oct 03, 2006 | 38.34 | 39.12 | 37.82 | 38.80 | 1,195,837 | +0.19(+0.49%) |
Oct 02, 2006 | 38.35 | 40.31 | 38.06 | 38.61 | 3,860,557 | +2.01(+5.49%) |
Sep 29, 2006 | 36.23 | 37.17 | 36.23 | 36.60 | 1,433,072 | +0.66(+1.83%) |
Sep 28, 2006 | 36.01 | 36.30 | 35.54 | 35.95 | 647,224 | +0.00(+0.00%) |
Sep 27, 2006 | 36.28 | 36.46 | 35.77 | 35.95 | 926,676 | -0.44(-1.20%) |
Sep 26, 2006 | 35.50 | 36.46 | 35.19 | 36.38 | 1,142,278 | +0.77(+2.17%) |
Sep 25, 2006 | 35.08 | 35.88 | 34.69 | 35.61 | 1,023,187 | +0.58(+1.66%) |
Sep 22, 2006 | 35.76 | 35.78 | 34.79 | 35.03 | 1,844,321 | -0.87(-2.41%) |
Sep 21, 2006 | 36.63 | 37.35 | 35.67 | 35.90 | 1,940,833 | -0.52(-1.44%) |
Sep 20, 2006 | 35.97 | 36.57 | 35.56 | 36.42 | 1,339,186 | +0.45(+1.24%) |
Sep 19, 2006 | 34.31 | 36.28 | 34.09 | 35.97 | 5,099,977 | +1.63(+4.74%) |
Sep 18, 2006 | 34.34 | 34.73 | 34.15 | 34.35 | 955,766 | -0.45(-1.29%) |
Sep 15, 2006 | 33.88 | 35.04 | 33.88 | 34.79 | 1,636,386 | +1.10(+3.28%) |
Sep 14, 2006 | 33.33 | 34.17 | 33.21 | 33.69 | 938,753 | +0.28(+0.83%) |
Sep 13, 2006 | 33.33 | 33.60 | 33.19 | 33.41 | 780,176 | -0.22(-0.65%) |
Sep 12, 2006 | 32.19 | 33.65 | 32.19 | 33.63 | 1,580,622 | +1.28(+3.94%) |
Sep 11, 2006 | 32.69 | 32.78 | 32.28 | 32.36 | 1,856,713 | -0.57(-1.74%) |
Sep 08, 2006 | 33.44 | 33.58 | 32.77 | 32.93 | 1,428,241 | -0.54(-1.62%) |
Sep 07, 2006 | 33.42 | 33.64 | 33.14 | 33.47 | 1,355,989 | -0.17(-0.51%) |
Sep 06, 2006 | 34.04 | 34.36 | 33.56 | 33.64 | 593,980 | -0.54(-1.59%) |
Sep 05, 2006 | 34.28 | 34.47 | 34.11 | 34.18 | 434,983 | +0.14(+0.42%) |
Sep 01, 2006 | 34.49 | 34.85 | 33.96 | 34.04 | 557,644 | -0.39(-1.13%) |
Aug 31, 2006 | 33.71 | 34.57 | 33.71 | 34.43 | 634,832 | +0.71(+2.12%) |
Aug 30, 2006 | 33.98 | 34.38 | 32.90 | 33.72 | 659,091 | -0.08(-0.23%) |
Aug 29, 2006 | 33.80 | 34.01 | 33.54 | 33.79 | 591,880 | +0.10(+0.28%) |
Aug 28, 2006 | 33.57 | 34.16 | 33.51 | 33.70 | 604,902 | +0.04(+0.11%) |
Aug 25, 2006 | 33.26 | 33.79 | 33.10 | 33.66 | 970,154 | +0.26(+0.77%) |
Aug 24, 2006 | 34.42 | 34.60 | 33.31 | 33.40 | 1,777,530 | -0.89(-2.58%) |
Aug 23, 2006 | 34.78 | 34.98 | 34.12 | 34.29 | 958,076 | -0.63(-1.80%) |
Aug 22, 2006 | 35.24 | 35.51 | 34.81 | 34.92 | 738,799 | -0.23(-0.65%) |
Aug 21, 2006 | 35.13 | 35.31 | 34.83 | 35.15 | 416,815 | -0.26(-0.73%) |
Aug 18, 2006 | 35.78 | 35.83 | 35.17 | 35.40 | 543,361 | -0.43(-1.20%) |
Aug 17, 2006 | 35.04 | 36.14 | 34.99 | 35.83 | 950,935 | +0.49(+1.37%) |
Aug 16, 2006 | 35.18 | 35.50 | 34.98 | 35.35 | 1,015,311 | +0.35(+1.01%) |
Aug 15, 2006 | 34.34 | 35.12 | 34.23 | 34.99 | 998,823 | +1.07(+3.14%) |
Aug 14, 2006 | 34.33 | 34.66 | 33.88 | 33.93 | 861,985 | -0.16(-0.47%) |
Aug 11, 2006 | 34.14 | 34.19 | 33.88 | 34.09 | 1,414,379 | +0.07(+0.20%) |
Aug 10, 2006 | 33.16 | 34.27 | 32.84 | 34.02 | 1,639,327 | +0.63(+1.88%) |
Aug 09, 2006 | 33.36 | 33.71 | 32.96 | 33.39 | 1,930,961 | +0.11(+0.34%) |
Aug 08, 2006 | 33.14 | 33.78 | 32.92 | 33.28 | 1,206,338 | +0.31(+0.95%) |
Aug 07, 2006 | 33.49 | 33.52 | 32.82 | 32.97 | 1,063,094 | -0.76(-2.26%) |
Aug 04, 2006 | 33.85 | 34.35 | 33.38 | 33.73 | 1,187,540 | +0.18(+0.54%) |
Aug 03, 2006 | 33.56 | 33.78 | 32.85 | 33.55 | 2,100,355 | -0.26(-0.76%) |
Aug 02, 2006 | 33.04 | 34.76 | 32.96 | 33.80 | 5,881,204 | +1.39(+4.29%) |
Aug 01, 2006 | 31.90 | 32.72 | 31.52 | 32.41 | 2,401,756 | +0.48(+1.49%) |
Jul 31, 2006 | 32.90 | 32.90 | 31.85 | 31.94 | 1,529,793 | -1.10(-3.34%) |
Jul 28, 2006 | 32.22 | 33.52 | 32.18 | 33.04 | 1,799,794 | +1.06(+3.30%) |
Jul 27, 2006 | 32.92 | 33.31 | 31.82 | 31.99 | 1,722,921 | -0.58(-1.78%) |
Jul 26, 2006 | 32.42 | 33.29 | 32.32 | 32.57 | 3,600,533 | -2.18(-6.28%) |
Jul 25, 2006 | 33.76 | 35.04 | 33.09 | 34.75 | 1,661,380 | -0.20(-0.57%) |
Jul 24, 2006 | 34.09 | 35.26 | 34.28 | 34.95 | 1,104,156 | +0.86(+2.51%) |
Jul 21, 2006 | 34.56 | 34.56 | 33.62 | 34.09 | 1,310,936 | -0.62(-1.78%) |
Jul 20, 2006 | 36.30 | 36.37 | 34.68 | 34.71 | 1,189,326 | -1.64(-4.51%) |
Jul 19, 2006 | 35.37 | 36.51 | 35.09 | 36.35 | 1,000,504 | +0.92(+2.61%) |
Jul 18, 2006 | 35.81 | 36.21 | 34.93 | 35.42 | 877,843 | -0.20(-0.56%) |
Jul 17, 2006 | 34.66 | 36.06 | 34.63 | 35.62 | 1,634,706 | +1.34(+3.92%) |
Jul 14, 2006 | 34.86 | 34.99 | 34.09 | 34.28 | 1,155,090 | -0.71(-2.04%) |
Jul 13, 2006 | 36.07 | 36.13 | 34.82 | 34.99 | 1,196,677 | -1.29(-3.54%) |
Jul 12, 2006 | 37.02 | 37.46 | 36.12 | 36.28 | 1,395,160 | -0.85(-2.28%) |
Jul 11, 2006 | 36.42 | 37.23 | 35.95 | 37.13 | 1,591,544 | +0.60(+1.64%) |
Jul 10, 2006 | 36.96 | 37.85 | 36.36 | 36.53 | 1,059,209 | -0.15(-0.42%) |
Jul 07, 2006 | 37.71 | 37.74 | 36.39 | 36.68 | 1,331,415 | -1.13(-3.00%) |
Jul 06, 2006 | 37.48 | 38.36 | 37.19 | 37.81 | 1,350,108 | +0.34(+0.91%) |
Jul 05, 2006 | 37.63 | 37.71 | 37.09 | 37.47 | 735,859 | -0.51(-1.35%) |
Jul 03, 2006 | 38.23 | 38.25 | 37.61 | 37.98 | 719,371 | -0.45(-1.16%) |
Jun 30, 2006 | 38.47 | 38.80 | 37.66 | 38.43 | 903,047 | +0.09(+0.22%) |
Jun 29, 2006 | 37.04 | 38.35 | 36.99 | 38.35 | 1,000,924 | +1.35(+3.66%) |
Jun 28, 2006 | 36.18 | 37.09 | 35.83 | 36.99 | 1,418,789 | +0.84(+2.32%) |
Jun 27, 2006 | 37.57 | 37.57 | 35.95 | 36.16 | 1,591,859 | -1.59(-4.21%) |
Jun 26, 2006 | 38.14 | 38.46 | 37.52 | 37.75 | 804,541 | -0.68(-1.76%) |
Jun 23, 2006 | 38.28 | 38.84 | 38.17 | 38.42 | 450,841 | +0.16(+0.42%) |
Jun 22, 2006 | 38.04 | 38.66 | 37.61 | 38.26 | 896,116 | +0.09(+0.22%) |
Jun 21, 2006 | 37.87 | 38.52 | 37.58 | 38.17 | 1,057,213 | +0.20(+0.53%) |
Jun 20, 2006 | 37.62 | 38.67 | 37.33 | 37.97 | 711,810 | +0.45(+1.19%) |
Jun 19, 2006 | 38.49 | 38.71 | 37.23 | 37.53 | 935,918 | -0.79(-2.06%) |
Jun 16, 2006 | 39.17 | 39.27 | 38.23 | 38.32 | 615,929 | -0.90(-2.31%) |
Jun 15, 2006 | 38.47 | 39.66 | 38.37 | 39.22 | 1,024,553 | +0.89(+2.34%) |
Jun 14, 2006 | 38.24 | 38.62 | 37.77 | 38.33 | 1,139,652 | +0.09(+0.22%) |
Jun 13, 2006 | 38.76 | 39.29 | 38.05 | 38.24 | 1,076,327 | -0.74(-1.91%) |
Jun 12, 2006 | 39.77 | 39.90 | 38.92 | 38.98 | 625,380 | -0.79(-1.99%) |
Jun 09, 2006 | 39.90 | 40.71 | 39.67 | 39.77 | 881,098 | +0.04(+0.10%) |
Jun 08, 2006 | 39.83 | 39.99 | 38.96 | 39.74 | 1,092,814 | -0.54(-1.35%) |
Jun 07, 2006 | 40.63 | 41.31 | 40.25 | 40.28 | 564,575 | -0.28(-0.68%) |
Jun 06, 2006 | 41.14 | 41.30 | 40.23 | 40.55 | 1,076,537 | -0.30(-0.72%) |
Jun 05, 2006 | 41.90 | 42.22 | 40.65 | 40.85 | 1,207,599 | -1.35(-3.20%) |
Jun 02, 2006 | 42.53 | 42.71 | 41.62 | 42.20 | 757,913 | -0.22(-0.52%) |
Jun 01, 2006 | 42.78 | 42.88 | 42.04 | 42.42 | 1,009,745 | -0.43(-1.00%) |
May 31, 2006 | 42.47 | 43.53 | 42.37 | 42.85 | 1,036,420 | +0.70(+1.67%) |
May 30, 2006 | 43.28 | 43.33 | 41.66 | 42.15 | 1,137,867 | -1.32(-3.04%) |
May 26, 2006 | 43.37 | 43.97 | 42.80 | 43.47 | 1,025,183 | +0.18(+0.42%) |
May 25, 2006 | 42.78 | 43.32 | 42.33 | 43.29 | 768,940 | +0.79(+1.86%) |
May 24, 2006 | 42.78 | 43.00 | 42.04 | 42.50 | 1,258,532 | -0.23(-0.53%) |
May 23, 2006 | 44.34 | 44.84 | 42.73 | 42.73 | 935,393 | -1.29(-2.92%) |
May 22, 2006 | 44.42 | 44.42 | 42.91 | 44.01 | 679,884 | -0.70(-1.55%) |
May 19, 2006 | 44.12 | 45.08 | 43.63 | 44.71 | 1,043,456 | +0.95(+2.18%) |
May 18, 2006 | 44.86 | 45.24 | 43.50 | 43.75 | 630,106 | -0.95(-2.13%) |
May 17, 2006 | 45.09 | 45.23 | 44.31 | 44.71 | 811,682 | -0.91(-2.00%) |
May 16, 2006 | 46.22 | 46.39 | 45.32 | 45.62 | 926,886 | -0.43(-0.93%) |
May 15, 2006 | 46.73 | 47.13 | 45.65 | 46.05 | 903,362 | -0.90(-1.91%) |
May 12, 2006 | 47.52 | 47.52 | 46.22 | 46.94 | 1,188,485 | -0.80(-1.68%) |
May 11, 2006 | 48.05 | 48.18 | 47.13 | 47.74 | 940,539 | -0.49(-1.01%) |
May 10, 2006 | 47.13 | 49.21 | 46.76 | 48.23 | 1,966,037 | +0.78(+1.65%) |
May 09, 2006 | 47.42 | 47.90 | 47.28 | 47.45 | 565,100 | -0.14(-0.30%) |
May 08, 2006 | 47.04 | 47.94 | 47.04 | 47.59 | 704,354 | +0.53(+1.13%) |
May 05, 2006 | 47.37 | 47.46 | 46.56 | 47.06 | 649,954 | -0.05(-0.10%) |
May 04, 2006 | 46.65 | 47.17 | 46.20 | 47.11 | 927,096 | +0.29(+0.61%) |
May 03, 2006 | 46.94 | 47.03 | 46.45 | 46.82 | 759,488 | -0.26(-0.55%) |
May 02, 2006 | 47.37 | 47.52 | 46.85 | 47.08 | 826,594 | +0.25(+0.53%) |
May 01, 2006 | 47.52 | 48.01 | 46.66 | 46.83 | 1,181,869 | -0.61(-1.28%) |
Apr 28, 2006 | 48.07 | 48.18 | 47.22 | 47.44 | 956,606 | -0.48(-0.99%) |
Apr 27, 2006 | 47.66 | 48.31 | 47.13 | 47.92 | 1,204,973 | -0.03(-0.06%) |
Apr 26, 2006 | 48.56 | 48.94 | 47.63 | 47.94 | 3,936,695 | -2.34(-4.66%) |
Apr 25, 2006 | 52.09 | 52.11 | 50.28 | 50.29 | 1,838,440 | -1.14(-2.22%) |
Apr 24, 2006 | 50.97 | 51.51 | 50.10 | 51.43 | 1,356,409 | +0.46(+0.90%) |
Apr 21, 2006 | 50.71 | 51.19 | 50.37 | 50.97 | 1,143,538 | +0.22(+0.43%) |
Apr 20, 2006 | 49.71 | 50.89 | 49.57 | 50.75 | 1,177,354 | +1.05(+2.11%) |
Apr 19, 2006 | 49.04 | 49.98 | 49.04 | 49.71 | 1,333,410 | +0.67(+1.36%) |
Apr 18, 2006 | 48.18 | 49.35 | 48.09 | 49.04 | 953,141 | +0.93(+1.94%) |
Apr 17, 2006 | 47.90 | 48.66 | 47.60 | 48.11 | 547,247 | +0.31(+0.66%) |
Apr 13, 2006 | 47.69 | 48.13 | 47.14 | 47.79 | 276,616 | +0.10(+0.22%) |
Apr 12, 2006 | 47.31 | 47.89 | 47.28 | 47.69 | 423,221 | +0.32(+0.68%) |
Apr 11, 2006 | 47.41 | 48.34 | 46.93 | 47.36 | 628,006 | -0.13(-0.28%) |
Apr 10, 2006 | 48.21 | 48.45 | 47.25 | 47.50 | 836,256 | -0.90(-1.87%) |
Apr 07, 2006 | 49.86 | 49.99 | 48.13 | 48.40 | 733,338 | -1.30(-2.61%) |
Apr 06, 2006 | 48.18 | 49.73 | 48.18 | 49.70 | 1,092,604 | +1.83(+3.82%) |
Apr 05, 2006 | 47.61 | 48.71 | 47.52 | 47.87 | 923,211 | +0.08(+0.16%) |
Apr 04, 2006 | 48.28 | 48.54 | 47.36 | 47.79 | 963,327 | -0.39(-0.81%) |
Apr 03, 2006 | 47.80 | 49.51 | 47.58 | 48.18 | 1,731,952 | +0.63(+1.32%) |
Mar 31, 2006 | 47.61 | 48.30 | 47.42 | 47.55 | 1,158,450 | -0.22(-0.46%) |
Mar 30, 2006 | 47.04 | 47.80 | 46.76 | 47.77 | 1,252,756 | +0.92(+1.97%) |
Mar 29, 2006 | 46.14 | 47.11 | 46.14 | 46.85 | 880,048 | +0.77(+1.67%) |
Mar 28, 2006 | 44.42 | 46.58 | 44.23 | 46.08 | 1,890,739 | +1.66(+3.73%) |
Mar 27, 2006 | 43.96 | 44.48 | 43.53 | 44.42 | 401,272 | +0.36(+0.82%) |
Mar 24, 2006 | 44.21 | 44.54 | 43.89 | 44.06 | 526,559 | -0.23(-0.52%) |
Mar 23, 2006 | 44.52 | 44.54 | 43.72 | 44.29 | 453,466 | -0.35(-0.79%) |
Mar 22, 2006 | 43.90 | 44.74 | 43.74 | 44.64 | 584,633 | +0.53(+1.21%) |
Mar 21, 2006 | 44.23 | 44.93 | 43.89 | 44.11 | 602,381 | -0.17(-0.39%) |
Mar 20, 2006 | 44.47 | 44.94 | 44.22 | 44.28 | 1,091,134 | -0.24(-0.53%) |
Mar 17, 2006 | 44.28 | 44.65 | 44.02 | 44.52 | 866,606 | +0.07(+0.15%) |
Mar 16, 2006 | 44.65 | 44.70 | 44.27 | 44.45 | 861,145 | -0.11(-0.26%) |
Mar 15, 2006 | 43.97 | 44.65 | 43.96 | 44.56 | 836,571 | +0.52(+1.19%) |
Mar 14, 2006 | 43.63 | 44.24 | 43.49 | 44.04 | 993,572 | +0.43(+0.98%) |
Mar 13, 2006 | 43.04 | 43.93 | 43.04 | 43.61 | 1,262,628 | +0.69(+1.60%) |
Mar 10, 2006 | 42.33 | 43.10 | 42.23 | 42.93 | 1,093,549 | +0.53(+1.26%) |
Mar 09, 2006 | 41.47 | 42.78 | 41.39 | 42.39 | 1,484,531 | +1.22(+2.96%) |
Mar 08, 2006 | 40.88 | 41.29 | 40.78 | 41.17 | 679,779 | +0.23(+0.56%) |
Mar 07, 2006 | 40.76 | 41.15 | 40.76 | 40.95 | 544,937 | +0.14(+0.35%) |
Mar 06, 2006 | 40.52 | 41.22 | 40.50 | 40.80 | 688,706 | +0.29(+0.70%) |
Mar 03, 2006 | 40.70 | 41.19 | 40.47 | 40.52 | 336,686 | -0.20(-0.49%) |
Mar 02, 2006 | 41.66 | 41.71 | 40.47 | 40.72 | 937,178 | -1.13(-2.71%) |
Mar 01, 2006 | 41.85 | 42.02 | 41.56 | 41.85 | 805,066 | +0.21(+0.50%) |
Feb 28, 2006 | 41.24 | 41.74 | 41.18 | 41.64 | 971,624 | +0.40(+0.97%) |
Feb 27, 2006 | 41.13 | 41.54 | 40.78 | 41.24 | 1,053,328 | +0.35(+0.86%) |
Feb 24, 2006 | 40.52 | 40.89 | 40.44 | 40.89 | 973,409 | +0.27(+0.66%) |
Feb 23, 2006 | 40.10 | 40.70 | 39.86 | 40.62 | 578,857 | +0.50(+1.23%) |
Feb 22, 2006 | 39.67 | 40.47 | 39.67 | 40.13 | 1,377,202 | +0.47(+1.18%) |
Feb 21, 2006 | 40.38 | 40.39 | 39.52 | 39.66 | 1,266,514 | -0.92(-2.28%) |
Feb 17, 2006 | 41.33 | 41.33 | 40.31 | 40.58 | 1,229,757 | -0.74(-1.80%) |
Feb 16, 2006 | 41.95 | 41.95 | 41.11 | 41.33 | 831,740 | -0.55(-1.32%) |
Feb 15, 2006 | 41.47 | 41.90 | 40.92 | 41.88 | 973,829 | +0.22(+0.53%) |
Feb 14, 2006 | 41.80 | 41.88 | 41.41 | 41.66 | 761,693 | -0.29(-0.68%) |
Feb 13, 2006 | 42.82 | 42.85 | 41.55 | 41.95 | 1,198,147 | -0.64(-1.50%) |
Feb 10, 2006 | 45.23 | 45.23 | 42.33 | 42.58 | 2,234,672 | -0.64(-1.48%) |
Feb 09, 2006 | 42.80 | 43.99 | 42.80 | 43.22 | 1,130,201 | +0.66(+1.54%) |
Feb 08, 2006 | 41.87 | 42.95 | 41.64 | 42.56 | 750,036 | +0.43(+1.02%) |
Feb 07, 2006 | 41.92 | 42.41 | 41.80 | 42.14 | 621,075 | +0.11(+0.27%) |
Feb 06, 2006 | 42.85 | 43.09 | 41.97 | 42.02 | 668,543 | -0.97(-2.26%) |
Feb 03, 2006 | 43.62 | 43.76 | 42.82 | 42.99 | 461,132 | -0.72(-1.66%) |
Feb 02, 2006 | 43.33 | 43.80 | 42.90 | 43.72 | 452,836 | +0.21(+0.48%) |
Feb 01, 2006 | 43.08 | 43.73 | 42.94 | 43.51 | 438,869 | +0.47(+1.08%) |
Jan 31, 2006 | 43.66 | 43.66 | 42.66 | 43.04 | 633,992 | -0.62(-1.42%) |
Jan 30, 2006 | 43.80 | 44.17 | 43.02 | 43.66 | 543,886 | -0.28(-0.63%) |
Jan 27, 2006 | 43.64 | 44.09 | 43.28 | 43.94 | 761,798 | +0.53(+1.23%) |
Jan 26, 2006 | 43.15 | 43.53 | 42.86 | 43.40 | 373,443 | +0.49(+1.13%) |
Jan 25, 2006 | 43.08 | 43.33 | 42.78 | 42.92 | 341,727 | -0.08(-0.18%) |
Jan 24, 2006 | 41.57 | 43.31 | 41.45 | 42.99 | 828,800 | +1.51(+3.65%) |
Jan 23, 2006 | 41.58 | 41.63 | 41.32 | 41.48 | 584,003 | -0.10(-0.25%) |
Jan 20, 2006 | 41.96 | 42.58 | 41.49 | 41.58 | 459,557 | -0.57(-1.36%) |
Jan 19, 2006 | 42.17 | 42.74 | 41.95 | 42.15 | 437,924 | +0.05(+0.11%) |
Jan 18, 2006 | 41.66 | 42.41 | 41.18 | 42.11 | 500,724 | +0.26(+0.61%) |
Jan 17, 2006 | 42.38 | 42.61 | 41.66 | 41.85 | 570,561 | -0.87(-2.03%) |
Jan 13, 2006 | 42.54 | 43.22 | 42.38 | 42.72 | 485,182 | +0.10(+0.25%) |
Jan 12, 2006 | 43.53 | 43.53 | 42.30 | 42.61 | 1,130,936 | -1.20(-2.74%) |
Jan 11, 2006 | 43.71 | 44.11 | 43.55 | 43.81 | 734,389 | +0.01(+0.02%) |
Jan 10, 2006 | 43.78 | 43.98 | 43.33 | 43.80 | 818,088 | -0.27(-0.60%) |
Jan 09, 2006 | 44.28 | 45.23 | 44.07 | 44.07 | 1,517,506 | -1.54(-3.38%) |
Jan 06, 2006 | 45.64 | 46.38 | 45.28 | 45.61 | 833,000 | +0.54(+1.20%) |
Jan 05, 2006 | 44.52 | 45.61 | 44.46 | 45.07 | 1,269,874 | +1.18(+2.69%) |
Jan 04, 2006 | 44.66 | 45.09 | 43.69 | 43.89 | 2,132,700 | -2.20(-4.77%) |