Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.24 | 44.57 | 44.12 | 44.51 | 46,855 | +0.31(+0.69%) |
Jan 30, 2007 | 44.26 | 44.26 | 44.13 | 44.20 | 20,824 | -0.07(-0.16%) |
Jan 29, 2007 | 44.32 | 44.50 | 44.24 | 44.28 | 59,049 | +0.09(+0.21%) |
Jan 26, 2007 | 44.32 | 44.32 | 44.00 | 44.18 | 22,194 | -0.03(-0.07%) |
Jan 25, 2007 | 44.50 | 44.54 | 44.13 | 44.21 | 18,358 | -0.34(-0.77%) |
Jan 24, 2007 | 44.49 | 44.55 | 44.35 | 44.55 | 66,447 | +0.17(+0.38%) |
Jan 23, 2007 | 44.25 | 44.56 | 44.25 | 44.39 | 18,769 | +0.11(+0.25%) |
Jan 22, 2007 | 44.28 | 44.36 | 44.17 | 44.28 | 37,676 | -0.07(-0.16%) |
Jan 19, 2007 | 44.22 | 44.40 | 44.16 | 44.35 | 62,474 | +0.11(+0.25%) |
Jan 18, 2007 | 44.36 | 44.37 | 44.14 | 44.24 | 21,372 | -0.07(-0.16%) |
Jan 17, 2007 | 44.34 | 44.45 | 44.22 | 44.31 | 55,213 | +0.02(+0.05%) |
Jan 16, 2007 | 44.19 | 44.29 | 44.14 | 44.29 | 84,806 | +0.14(+0.31%) |
Jan 12, 2007 | 44.23 | 44.28 | 44.14 | 44.15 | 29,456 | -0.14(-0.31%) |
Jan 11, 2007 | 43.95 | 44.36 | 43.95 | 44.29 | 36,032 | +0.36(+0.82%) |
Jan 10, 2007 | 43.63 | 43.98 | 43.58 | 43.93 | 42,882 | +0.30(+0.70%) |
Jan 09, 2007 | 43.55 | 43.68 | 43.49 | 43.63 | 95,081 | +0.01(+0.03%) |
Jan 08, 2007 | 43.55 | 43.61 | 43.25 | 43.61 | 37,265 | +0.15(+0.35%) |
Jan 05, 2007 | 43.50 | 43.58 | 43.35 | 43.46 | 33,155 | -0.27(-0.62%) |
Jan 04, 2007 | 43.57 | 43.80 | 43.42 | 43.73 | 14,248 | +0.11(+0.25%) |
Jan 03, 2007 | 43.76 | 43.95 | 43.44 | 43.62 | 109,878 | +0.06(+0.13%) |
Dec 29, 2006 | 43.68 | 43.78 | 43.56 | 43.56 | 9,042 | -0.23(-0.53%) |
Dec 28, 2006 | 43.79 | 43.87 | 43.68 | 43.79 | 14,385 | +0.04(+0.10%) |
Dec 27, 2006 | 43.72 | 43.77 | 43.59 | 43.75 | 21,646 | +0.22(+0.50%) |
Dec 26, 2006 | 43.39 | 43.53 | 43.36 | 43.53 | 6,576 | +0.18(+0.42%) |
Dec 22, 2006 | 43.39 | 43.43 | 43.24 | 43.35 | 20,824 | -0.13(-0.30%) |
Dec 21, 2006 | 43.50 | 43.65 | 43.45 | 43.48 | 24,660 | -0.01(-0.02%) |
Dec 20, 2006 | 43.50 | 43.57 | 43.44 | 43.49 | 35,073 | -0.20(-0.45%) |
Dec 19, 2006 | 43.56 | 43.73 | 43.36 | 43.68 | 12,056 | +0.07(+0.17%) |
Dec 18, 2006 | 43.78 | 43.78 | 43.60 | 43.61 | 19,591 | -0.13(-0.30%) |
Dec 15, 2006 | 43.66 | 43.84 | 43.66 | 43.74 | 15,481 | +0.12(+0.27%) |
Dec 14, 2006 | 43.47 | 43.81 | 43.47 | 43.63 | 9,042 | +0.08(+0.19%) |
Dec 13, 2006 | 43.79 | 43.79 | 43.43 | 43.54 | 31,237 | -0.07(-0.15%) |
Dec 12, 2006 | 43.51 | 43.70 | 43.47 | 43.61 | 21,920 | -0.01(-0.03%) |
Dec 11, 2006 | 43.72 | 43.75 | 43.58 | 43.63 | 12,878 | -0.03(-0.07%) |
Dec 08, 2006 | 43.62 | 43.83 | 43.61 | 43.66 | 19,043 | -0.07(-0.17%) |
Dec 07, 2006 | 43.76 | 43.93 | 43.65 | 43.73 | 17,262 | -0.08(-0.18%) |
Dec 06, 2006 | 43.82 | 43.84 | 43.71 | 43.81 | 13,563 | +0.07(+0.15%) |
Dec 05, 2006 | 43.50 | 43.82 | 43.50 | 43.74 | 14,522 | +0.21(+0.49%) |
Dec 04, 2006 | 43.14 | 43.61 | 43.14 | 43.53 | 232,224 | +0.47(+1.10%) |
Dec 01, 2006 | 42.95 | 43.25 | 42.76 | 43.06 | 255,651 | -0.20(-0.47%) |
Nov 30, 2006 | 43.15 | 43.35 | 42.98 | 43.26 | 14,933 | +0.09(+0.20%) |
Nov 29, 2006 | 42.99 | 43.17 | 42.85 | 43.17 | 291,547 | +0.31(+0.73%) |
Nov 28, 2006 | 42.76 | 42.86 | 42.54 | 42.86 | 23,975 | +0.16(+0.38%) |
Nov 27, 2006 | 43.06 | 43.09 | 42.70 | 42.70 | 19,180 | -0.64(-1.48%) |
Nov 24, 2006 | 43.32 | 43.41 | 43.22 | 43.34 | 3,699 | -0.09(-0.22%) |
Nov 22, 2006 | 43.33 | 43.46 | 43.20 | 43.44 | 7,535 | +0.14(+0.32%) |
Nov 21, 2006 | 43.27 | 43.43 | 43.25 | 43.30 | 20,961 | -0.07(-0.17%) |
Nov 20, 2006 | 43.40 | 43.52 | 43.33 | 43.37 | 161,529 | -0.06(-0.13%) |
Nov 17, 2006 | 43.24 | 43.47 | 43.24 | 43.43 | 237,156 | +0.10(+0.24%) |
Nov 16, 2006 | 43.22 | 43.44 | 43.13 | 43.33 | 19,454 | +0.25(+0.58%) |
Nov 15, 2006 | 42.98 | 43.22 | 42.98 | 43.08 | 42,745 | +0.18(+0.41%) |
Nov 14, 2006 | 42.59 | 42.93 | 42.49 | 42.90 | 296,205 | +0.36(+0.84%) |
Nov 13, 2006 | 42.63 | 42.76 | 42.54 | 42.55 | 38,635 | -0.15(-0.36%) |
Nov 10, 2006 | 42.61 | 42.70 | 42.54 | 42.70 | 22,331 | +0.17(+0.39%) |
Nov 09, 2006 | 42.66 | 42.74 | 42.52 | 42.53 | 33,155 | -0.26(-0.61%) |
Nov 08, 2006 | 42.63 | 42.84 | 42.63 | 42.79 | 205,096 | +0.21(+0.50%) |
Nov 07, 2006 | 42.59 | 42.70 | 42.52 | 42.58 | 14,659 | -0.01(-0.02%) |
Nov 06, 2006 | 42.32 | 42.60 | 42.32 | 42.59 | 185,779 | +0.27(+0.64%) |
Nov 03, 2006 | 42.59 | 42.59 | 42.23 | 42.32 | 99,328 | -0.09(-0.21%) |
Nov 02, 2006 | 42.41 | 42.42 | 42.22 | 42.41 | 87,957 | -0.03(-0.07%) |
Nov 01, 2006 | 42.55 | 42.65 | 42.36 | 42.44 | 51,376 | -0.15(-0.36%) |
Oct 31, 2006 | 42.74 | 42.74 | 42.45 | 42.59 | 109,604 | -0.07(-0.17%) |
Oct 30, 2006 | 42.55 | 42.70 | 42.55 | 42.66 | 565,146 | +0.03(+0.07%) |
Oct 27, 2006 | 42.77 | 42.82 | 42.56 | 42.63 | 46,581 | -0.24(-0.56%) |
Oct 26, 2006 | 42.82 | 42.88 | 42.66 | 42.87 | 584,327 | +0.26(+0.62%) |
Oct 25, 2006 | 42.37 | 42.72 | 42.30 | 42.61 | 37,813 | +0.26(+0.62%) |
Oct 24, 2006 | 42.09 | 42.37 | 42.07 | 42.35 | 48,636 | +0.01(+0.03%) |
Oct 23, 2006 | 41.97 | 42.35 | 41.95 | 42.33 | 45,896 | +0.32(+0.76%) |
Oct 20, 2006 | 42.01 | 42.05 | 41.78 | 42.01 | 15,344 | +0.09(+0.21%) |
Oct 19, 2006 | 41.87 | 41.97 | 41.74 | 41.93 | 11,234 | +0.12(+0.28%) |
Oct 18, 2006 | 41.74 | 41.91 | 41.66 | 41.81 | 19,865 | +0.15(+0.37%) |
Oct 17, 2006 | 41.62 | 41.70 | 41.46 | 41.66 | 79,052 | -0.18(-0.42%) |
Oct 16, 2006 | 41.61 | 41.83 | 41.52 | 41.83 | 283,601 | +0.15(+0.35%) |
Oct 13, 2006 | 41.61 | 41.71 | 41.53 | 41.68 | 351,281 | -0.07(-0.16%) |
Oct 12, 2006 | 41.58 | 41.82 | 41.58 | 41.75 | 66,858 | +0.15(+0.35%) |
Oct 11, 2006 | 41.53 | 41.74 | 41.46 | 41.60 | 36,854 | -0.06(-0.14%) |
Oct 10, 2006 | 41.79 | 41.79 | 41.51 | 41.66 | 38,909 | -0.12(-0.30%) |
Oct 09, 2006 | 41.57 | 41.79 | 41.47 | 41.79 | 65,488 | +0.18(+0.44%) |
Oct 06, 2006 | 41.68 | 41.76 | 41.52 | 41.60 | 41,649 | -0.21(-0.51%) |
Oct 05, 2006 | 41.68 | 41.86 | 41.63 | 41.82 | 322,236 | +0.14(+0.33%) |
Oct 04, 2006 | 41.03 | 41.68 | 41.03 | 41.68 | 71,790 | +0.58(+1.40%) |
Oct 03, 2006 | 41.30 | 41.34 | 41.10 | 41.10 | 329,771 | -0.18(-0.42%) |
Oct 02, 2006 | 41.30 | 41.38 | 41.20 | 41.28 | 24,249 | -0.09(-0.23%) |
Sep 29, 2006 | 41.56 | 41.58 | 41.37 | 41.37 | 26,168 | -0.15(-0.35%) |
Sep 28, 2006 | 41.64 | 41.64 | 41.34 | 41.52 | 25,071 | -0.08(-0.19%) |
Sep 27, 2006 | 41.39 | 41.67 | 41.39 | 41.60 | 26,579 | +0.11(+0.26%) |
Sep 26, 2006 | 41.20 | 41.49 | 41.09 | 41.49 | 28,908 | +0.04(+0.09%) |
Sep 25, 2006 | 41.41 | 41.65 | 41.12 | 41.45 | 56,446 | +0.02(+0.05%) |
Sep 22, 2006 | 41.47 | 41.47 | 41.30 | 41.43 | 71,653 | -0.01(-0.02%) |
Sep 21, 2006 | 41.74 | 41.76 | 41.38 | 41.44 | 29,593 | -0.20(-0.49%) |
Sep 20, 2006 | 41.44 | 41.67 | 41.44 | 41.64 | 88,505 | +0.18(+0.44%) |
Sep 19, 2006 | 41.46 | 41.50 | 41.21 | 41.46 | 450,473 | +0.05(+0.12%) |
Sep 18, 2006 | 41.63 | 41.63 | 41.31 | 41.41 | 96,040 | -0.16(-0.39%) |
Sep 15, 2006 | 41.69 | 41.73 | 41.45 | 41.57 | 710,235 | +0.03(+0.07%) |
Sep 14, 2006 | 41.46 | 41.59 | 41.27 | 41.54 | 51,651 | +0.11(+0.26%) |
Sep 13, 2006 | 41.54 | 41.58 | 41.39 | 41.43 | 34,936 | -0.15(-0.35%) |
Sep 12, 2006 | 41.17 | 41.62 | 41.17 | 41.58 | 109,330 | +0.40(+0.97%) |
Sep 11, 2006 | 41.04 | 41.25 | 40.95 | 41.17 | 73,023 | +0.13(+0.32%) |
Sep 08, 2006 | 40.91 | 41.04 | 40.90 | 41.04 | 19,591 | +0.22(+0.54%) |
Sep 07, 2006 | 40.90 | 41.02 | 40.79 | 40.82 | 32,881 | -0.15(-0.36%) |
Sep 06, 2006 | 41.15 | 41.15 | 40.96 | 40.97 | 103,576 | -0.23(-0.57%) |
Sep 05, 2006 | 41.38 | 41.38 | 41.11 | 41.20 | 50,828 | -0.16(-0.39%) |
Sep 01, 2006 | 41.35 | 41.39 | 41.23 | 41.36 | 235,923 | +0.18(+0.43%) |
Aug 31, 2006 | 41.25 | 41.25 | 41.13 | 41.19 | 58,364 | +0.01(+0.02%) |
Aug 30, 2006 | 41.21 | 41.23 | 41.05 | 41.18 | 76,859 | +0.13(+0.32%) |
Aug 29, 2006 | 40.77 | 41.05 | 40.77 | 41.05 | 87,683 | +0.21(+0.52%) |
Aug 28, 2006 | 40.63 | 40.91 | 40.54 | 40.84 | 53,021 | +0.24(+0.59%) |
Aug 25, 2006 | 40.60 | 40.63 | 40.51 | 40.60 | 70,009 | -0.05(-0.13%) |
Aug 24, 2006 | 40.64 | 40.65 | 40.50 | 40.65 | 39,320 | +0.18(+0.43%) |
Aug 23, 2006 | 40.68 | 40.74 | 40.45 | 40.47 | 41,923 | -0.20(-0.48%) |
Aug 22, 2006 | 40.55 | 40.75 | 40.55 | 40.67 | 30,004 | +0.12(+0.29%) |
Aug 21, 2006 | 40.63 | 40.67 | 40.51 | 40.55 | 48,225 | -0.13(-0.32%) |
Aug 18, 2006 | 40.59 | 40.69 | 40.41 | 40.68 | 21,372 | +0.27(+0.67%) |
Aug 17, 2006 | 40.49 | 40.55 | 40.39 | 40.41 | 22,879 | -0.05(-0.13%) |
Aug 16, 2006 | 40.39 | 40.48 | 40.23 | 40.47 | 18,906 | +0.20(+0.51%) |
Aug 15, 2006 | 40.28 | 40.32 | 40.14 | 40.26 | 42,608 | +0.37(+0.93%) |
Aug 14, 2006 | 40.14 | 40.25 | 39.87 | 39.89 | 71,105 | +0.03(+0.07%) |
Aug 11, 2006 | 39.88 | 39.93 | 39.79 | 39.86 | 24,797 | -0.11(-0.27%) |
Aug 10, 2006 | 39.68 | 40.02 | 39.65 | 39.97 | 21,235 | +0.29(+0.74%) |
Aug 09, 2006 | 40.06 | 40.06 | 39.68 | 39.68 | 28,223 | -0.26(-0.64%) |
Aug 08, 2006 | 39.96 | 40.11 | 39.76 | 39.93 | 40,827 | +0.12(+0.31%) |
Aug 07, 2006 | 39.85 | 39.90 | 39.70 | 39.81 | 35,210 | -0.19(-0.47%) |
Aug 04, 2006 | 40.21 | 40.28 | 39.77 | 40.00 | 28,497 | +0.00(+0.00%) |
Aug 03, 2006 | 39.63 | 40.06 | 39.63 | 40.00 | 25,757 | +0.26(+0.64%) |
Aug 02, 2006 | 39.78 | 39.88 | 39.65 | 39.74 | 43,156 | +0.34(+0.85%) |
Aug 01, 2006 | 39.47 | 39.51 | 39.30 | 39.41 | 53,295 | -0.23(-0.57%) |
Jul 31, 2006 | 39.76 | 39.80 | 39.60 | 39.63 | 18,495 | -0.23(-0.59%) |
Jul 28, 2006 | 39.63 | 39.93 | 39.63 | 39.87 | 33,703 | +0.42(+1.05%) |
Jul 27, 2006 | 39.85 | 39.85 | 39.43 | 39.45 | 26,853 | -0.23(-0.59%) |
Jul 26, 2006 | 39.68 | 39.79 | 39.52 | 39.68 | 58,364 | +0.01(+0.04%) |
Jul 25, 2006 | 39.34 | 39.77 | 39.29 | 39.67 | 118,783 | +0.27(+0.69%) |
Jul 24, 2006 | 39.05 | 39.43 | 39.05 | 39.40 | 40,827 | +0.39(+0.99%) |
Jul 21, 2006 | 38.99 | 39.09 | 38.93 | 39.01 | 48,362 | -0.01(-0.04%) |
Jul 20, 2006 | 39.20 | 39.28 | 39.03 | 39.03 | 17,947 | -0.20(-0.50%) |
Jul 19, 2006 | 38.83 | 39.33 | 38.83 | 39.22 | 59,734 | +0.47(+1.21%) |
Jul 18, 2006 | 38.63 | 38.76 | 38.40 | 38.76 | 83,710 | +0.12(+0.32%) |
Jul 17, 2006 | 38.55 | 38.74 | 38.55 | 38.63 | 56,035 | +0.03(+0.08%) |
Jul 14, 2006 | 38.76 | 38.85 | 38.34 | 38.60 | 35,347 | -0.31(-0.79%) |
Jul 13, 2006 | 39.17 | 39.17 | 38.84 | 38.91 | 45,896 | -0.33(-0.84%) |
Jul 12, 2006 | 39.55 | 39.56 | 39.17 | 39.24 | 103,576 | -0.34(-0.87%) |
Jul 11, 2006 | 39.30 | 39.62 | 39.30 | 39.58 | 73,434 | +0.18(+0.44%) |
Jul 10, 2006 | 39.33 | 39.59 | 39.33 | 39.41 | 38,635 | +0.19(+0.48%) |
Jul 07, 2006 | 39.27 | 39.38 | 39.19 | 39.22 | 97,958 | -0.12(-0.30%) |
Jul 06, 2006 | 38.90 | 39.55 | 38.87 | 39.33 | 380,600 | +0.43(+1.11%) |
Jul 05, 2006 | 38.96 | 38.96 | 38.76 | 38.90 | 111,385 | -0.26(-0.67%) |
Jul 03, 2006 | 38.99 | 39.17 | 38.99 | 39.17 | 186,053 | +0.15(+0.37%) |
Jun 30, 2006 | 39.19 | 39.22 | 39.01 | 39.02 | 39,320 | -0.01(-0.04%) |
Jun 29, 2006 | 38.50 | 39.03 | 38.48 | 39.03 | 28,086 | +0.73(+1.91%) |
Jun 28, 2006 | 38.34 | 38.35 | 38.15 | 38.31 | 26,853 | -0.01(-0.02%) |
Jun 27, 2006 | 38.54 | 38.56 | 38.25 | 38.31 | 31,785 | -0.31(-0.79%) |
Jun 26, 2006 | 38.41 | 38.62 | 38.36 | 38.62 | 14,522 | +0.20(+0.51%) |
Jun 23, 2006 | 38.39 | 38.60 | 38.33 | 38.42 | 11,371 | -0.07(-0.17%) |
Jun 22, 2006 | 38.73 | 38.73 | 38.35 | 38.49 | 48,362 | -0.24(-0.62%) |
Jun 21, 2006 | 38.52 | 38.82 | 38.45 | 38.73 | 57,268 | +0.31(+0.80%) |
Jun 20, 2006 | 38.39 | 38.62 | 38.39 | 38.42 | 22,468 | +0.04(+0.11%) |
Jun 19, 2006 | 38.65 | 38.76 | 38.26 | 38.38 | 16,988 | -0.20(-0.53%) |
Jun 16, 2006 | 38.55 | 38.64 | 38.44 | 38.58 | 24,386 | +0.11(+0.28%) |
Jun 15, 2006 | 38.10 | 38.59 | 38.10 | 38.47 | 21,372 | +0.39(+1.02%) |
Jun 14, 2006 | 37.96 | 38.14 | 37.85 | 38.09 | 78,504 | +0.08(+0.21%) |
Jun 13, 2006 | 38.32 | 38.49 | 37.99 | 38.01 | 55,213 | -0.35(-0.91%) |
Jun 12, 2006 | 38.60 | 38.71 | 38.32 | 38.36 | 18,084 | -0.25(-0.64%) |
Jun 09, 2006 | 38.66 | 38.79 | 38.51 | 38.60 | 32,607 | +0.04(+0.11%) |
Jun 08, 2006 | 38.32 | 38.63 | 38.07 | 38.56 | 177,284 | +0.04(+0.09%) |
Jun 07, 2006 | 39.01 | 39.01 | 38.46 | 38.52 | 147,417 | -0.01(-0.02%) |
Jun 06, 2006 | 38.54 | 38.61 | 38.29 | 38.53 | 82,203 | -0.11(-0.28%) |
Jun 05, 2006 | 39.03 | 39.08 | 38.57 | 38.64 | 31,511 | -0.57(-1.45%) |
Jun 02, 2006 | 39.31 | 39.33 | 39.08 | 39.21 | 40,553 | -0.20(-0.50%) |
Jun 01, 2006 | 39.23 | 39.41 | 39.09 | 39.41 | 80,696 | +0.28(+0.71%) |
May 31, 2006 | 39.14 | 39.15 | 38.79 | 39.13 | 95,355 | +0.26(+0.68%) |
May 30, 2006 | 39.41 | 39.41 | 38.87 | 38.87 | 45,759 | -0.64(-1.63%) |
May 26, 2006 | 39.50 | 39.54 | 39.36 | 39.51 | 173,996 | +0.16(+0.41%) |
May 25, 2006 | 39.16 | 39.35 | 39.08 | 39.35 | 23,564 | +0.21(+0.54%) |
May 24, 2006 | 38.74 | 39.14 | 38.63 | 39.14 | 219,482 | +0.35(+0.90%) |
May 23, 2006 | 38.96 | 39.03 | 38.79 | 38.79 | 65,899 | +0.07(+0.17%) |
May 22, 2006 | 38.64 | 38.83 | 38.55 | 38.72 | 69,187 | -0.01(-0.02%) |
May 19, 2006 | 38.68 | 38.76 | 38.50 | 38.73 | 69,050 | +0.04(+0.11%) |
May 18, 2006 | 38.88 | 39.11 | 38.68 | 38.68 | 66,447 | -0.27(-0.69%) |
May 17, 2006 | 39.12 | 39.28 | 38.85 | 38.95 | 104,261 | -0.42(-1.07%) |
May 16, 2006 | 39.45 | 39.55 | 39.37 | 39.38 | 73,845 | -0.01(-0.02%) |
May 15, 2006 | 39.09 | 39.39 | 38.98 | 39.39 | 55,624 | +0.29(+0.75%) |
May 12, 2006 | 39.33 | 39.46 | 39.09 | 39.09 | 51,651 | -0.36(-0.91%) |
May 11, 2006 | 39.93 | 39.93 | 39.39 | 39.45 | 47,951 | -0.45(-1.13%) |
May 10, 2006 | 39.92 | 40.07 | 39.87 | 39.90 | 45,211 | -0.15(-0.36%) |
May 09, 2006 | 40.03 | 40.05 | 39.90 | 40.05 | 56,172 | +0.15(+0.37%) |
May 08, 2006 | 39.81 | 39.92 | 39.77 | 39.90 | 47,266 | +0.16(+0.40%) |
May 05, 2006 | 39.63 | 39.85 | 39.56 | 39.74 | 33,018 | +0.28(+0.70%) |
May 04, 2006 | 39.56 | 39.57 | 39.39 | 39.47 | 51,102 | -0.09(-0.24%) |
May 03, 2006 | 39.59 | 39.59 | 39.33 | 39.56 | 65,625 | -0.18(-0.46%) |
May 02, 2006 | 39.56 | 39.74 | 39.45 | 39.74 | 64,666 | +0.20(+0.50%) |
May 01, 2006 | 39.60 | 39.84 | 39.49 | 39.55 | 71,790 | -0.08(-0.20%) |
Apr 28, 2006 | 39.67 | 39.72 | 39.56 | 39.63 | 489,794 | -0.01(-0.04%) |
Apr 27, 2006 | 39.49 | 39.78 | 39.29 | 39.64 | 160,981 | +0.02(+0.06%) |
Apr 26, 2006 | 39.30 | 39.73 | 39.30 | 39.62 | 86,998 | +0.40(+1.02%) |
Apr 25, 2006 | 39.18 | 39.37 | 39.17 | 39.22 | 140,978 | -0.01(-0.04%) |
Apr 24, 2006 | 39.14 | 39.30 | 38.39 | 39.23 | 50,143 | +0.02(+0.06%) |
Apr 21, 2006 | 39.19 | 39.36 | 39.11 | 39.21 | 56,035 | -0.01(-0.04%) |
Apr 20, 2006 | 38.98 | 39.30 | 38.98 | 39.22 | 44,252 | +0.20(+0.52%) |
Apr 19, 2006 | 38.84 | 39.05 | 38.83 | 39.02 | 42,608 | +0.13(+0.34%) |
Apr 18, 2006 | 38.47 | 38.96 | 38.47 | 38.89 | 51,102 | +0.39(+1.00%) |
Apr 17, 2006 | 38.68 | 38.72 | 38.39 | 38.50 | 171,119 | -0.15(-0.38%) |
Apr 13, 2006 | 38.76 | 38.79 | 38.60 | 38.65 | 30,278 | -0.12(-0.30%) |
Apr 12, 2006 | 38.70 | 38.79 | 38.69 | 38.76 | 11,097 | +0.00(+0.00%) |
Apr 11, 2006 | 39.25 | 39.25 | 38.67 | 38.76 | 59,049 | -0.34(-0.86%) |
Apr 10, 2006 | 39.27 | 39.27 | 39.01 | 39.10 | 62,611 | -0.03(-0.07%) |
Apr 07, 2006 | 39.36 | 39.57 | 39.10 | 39.13 | 39,731 | -0.22(-0.56%) |
Apr 06, 2006 | 39.55 | 39.55 | 39.28 | 39.35 | 98,643 | -0.17(-0.42%) |
Apr 05, 2006 | 39.38 | 39.55 | 39.34 | 39.52 | 50,691 | +0.12(+0.30%) |
Apr 04, 2006 | 39.39 | 39.50 | 39.33 | 39.40 | 36,991 | +0.03(+0.07%) |
Apr 03, 2006 | 39.31 | 39.60 | 39.31 | 39.37 | 178,243 | +0.08(+0.20%) |
Mar 31, 2006 | 39.59 | 39.59 | 39.29 | 39.29 | 52,336 | -0.23(-0.57%) |
Mar 30, 2006 | 39.68 | 39.77 | 39.40 | 39.52 | 133,032 | -0.17(-0.42%) |
Mar 29, 2006 | 39.55 | 39.72 | 39.41 | 39.68 | 154,404 | +0.22(+0.55%) |
Mar 28, 2006 | 39.70 | 39.77 | 39.45 | 39.47 | 47,266 | -0.26(-0.66%) |
Mar 27, 2006 | 39.78 | 39.85 | 39.71 | 39.73 | 193,314 | -0.16(-0.40%) |
Mar 24, 2006 | 39.76 | 39.91 | 39.55 | 39.89 | 86,861 | -0.05(-0.13%) |
Mar 23, 2006 | 40.12 | 40.12 | 39.84 | 39.94 | 211,125 | -0.19(-0.47%) |
Mar 22, 2006 | 39.89 | 40.18 | 39.89 | 40.13 | 123,578 | +0.26(+0.66%) |
Mar 21, 2006 | 40.25 | 40.25 | 39.78 | 39.87 | 693,931 | -0.18(-0.44%) |
Mar 20, 2006 | 40.10 | 40.10 | 39.89 | 40.04 | 190,574 | +0.01(+0.02%) |
Mar 17, 2006 | 40.00 | 40.14 | 39.96 | 40.03 | 43,978 | +0.03(+0.07%) |
Mar 16, 2006 | 40.11 | 40.11 | 39.93 | 40.01 | 150,842 | -0.01(-0.02%) |
Mar 15, 2006 | 40.12 | 40.12 | 39.87 | 40.01 | 55,076 | -0.03(-0.07%) |
Mar 14, 2006 | 39.85 | 40.07 | 39.75 | 40.04 | 19,317 | +0.04(+0.09%) |
Mar 13, 2006 | 40.02 | 40.14 | 39.95 | 40.01 | 63,159 | +0.09(+0.22%) |
Mar 10, 2006 | 39.63 | 39.96 | 39.63 | 39.92 | 32,881 | +0.31(+0.79%) |
Mar 09, 2006 | 39.48 | 39.76 | 39.48 | 39.60 | 65,351 | +0.11(+0.28%) |
Mar 08, 2006 | 39.11 | 39.55 | 39.11 | 39.49 | 59,460 | +0.31(+0.80%) |
Mar 07, 2006 | 39.12 | 39.29 | 39.09 | 39.18 | 27,127 | -0.01(-0.02%) |
Mar 06, 2006 | 39.22 | 39.32 | 39.09 | 39.19 | 23,016 | -0.07(-0.17%) |
Mar 03, 2006 | 39.12 | 39.44 | 39.10 | 39.25 | 11,508 | -0.07(-0.17%) |
Mar 02, 2006 | 39.34 | 39.37 | 39.12 | 39.32 | 33,703 | -0.09(-0.22%) |
Mar 01, 2006 | 39.41 | 39.49 | 39.33 | 39.41 | 39,046 | +0.09(+0.22%) |
Feb 28, 2006 | 39.79 | 39.68 | 39.28 | 39.32 | 37,402 | -0.47(-1.19%) |
Feb 27, 2006 | 39.69 | 39.87 | 39.68 | 39.79 | 35,484 | +0.12(+0.29%) |
Feb 24, 2006 | 39.63 | 39.74 | 39.53 | 39.68 | 33,429 | -0.01(-0.04%) |
Feb 23, 2006 | 39.79 | 39.90 | 39.66 | 39.69 | 38,224 | -0.12(-0.29%) |
Feb 22, 2006 | 39.44 | 39.81 | 39.44 | 39.81 | 32,744 | +0.47(+1.21%) |
Feb 21, 2006 | 39.49 | 39.55 | 39.28 | 39.33 | 30,552 | -0.07(-0.17%) |
Feb 17, 2006 | 39.34 | 39.50 | 39.34 | 39.40 | 47,403 | +0.01(+0.04%) |
Feb 16, 2006 | 39.20 | 39.39 | 39.14 | 39.39 | 57,679 | +0.23(+0.58%) |
Feb 15, 2006 | 38.90 | 39.20 | 38.89 | 39.16 | 43,704 | +0.18(+0.45%) |
Feb 14, 2006 | 38.70 | 39.01 | 38.56 | 38.98 | 132,895 | +0.37(+0.96%) |
Feb 13, 2006 | 38.68 | 38.71 | 38.52 | 38.61 | 106,727 | -0.15(-0.38%) |
Feb 10, 2006 | 38.76 | 38.84 | 38.58 | 38.76 | 26,990 | +0.00(+0.00%) |
Feb 09, 2006 | 38.71 | 38.98 | 38.71 | 38.76 | 116,728 | +0.04(+0.11%) |
Feb 08, 2006 | 38.61 | 38.74 | 38.46 | 38.71 | 60,419 | +0.23(+0.61%) |
Feb 07, 2006 | 38.73 | 38.76 | 38.42 | 38.48 | 659,132 | -0.27(-0.70%) |
Feb 06, 2006 | 38.92 | 38.92 | 38.70 | 38.75 | 42,471 | -0.10(-0.26%) |
Feb 03, 2006 | 38.79 | 39.05 | 38.76 | 38.85 | 54,528 | -0.22(-0.56%) |
Feb 02, 2006 | 39.20 | 39.38 | 39.00 | 39.07 | 109,330 | -0.20(-0.50%) |