Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 44.23 | 44.57 | 44.11 | 44.50 | 46,865 | +0.31(+0.69%) |
Jan 30, 2007 | 44.25 | 44.25 | 44.12 | 44.19 | 20,829 | -0.07(-0.16%) |
Jan 29, 2007 | 44.31 | 44.49 | 44.23 | 44.27 | 59,061 | +0.09(+0.21%) |
Jan 26, 2007 | 44.31 | 44.31 | 43.99 | 44.17 | 22,199 | -0.03(-0.07%) |
Jan 25, 2007 | 44.49 | 44.53 | 44.12 | 44.20 | 18,362 | -0.34(-0.77%) |
Jan 24, 2007 | 44.48 | 44.54 | 44.34 | 44.54 | 66,461 | +0.17(+0.38%) |
Jan 23, 2007 | 44.24 | 44.56 | 44.24 | 44.38 | 18,773 | +0.11(+0.25%) |
Jan 22, 2007 | 44.27 | 44.35 | 44.16 | 44.27 | 37,684 | -0.07(-0.16%) |
Jan 19, 2007 | 44.21 | 44.39 | 44.15 | 44.34 | 62,487 | +0.11(+0.25%) |
Jan 18, 2007 | 44.35 | 44.36 | 44.13 | 44.23 | 21,377 | -0.07(-0.16%) |
Jan 17, 2007 | 44.33 | 44.44 | 44.21 | 44.30 | 55,224 | +0.02(+0.05%) |
Jan 16, 2007 | 44.18 | 44.28 | 44.13 | 44.28 | 84,824 | +0.14(+0.31%) |
Jan 12, 2007 | 44.22 | 44.27 | 44.13 | 44.14 | 29,462 | -0.14(-0.31%) |
Jan 11, 2007 | 43.95 | 44.35 | 43.95 | 44.28 | 36,040 | +0.36(+0.82%) |
Jan 10, 2007 | 43.62 | 43.97 | 43.57 | 43.92 | 42,891 | +0.30(+0.70%) |
Jan 09, 2007 | 43.54 | 43.68 | 43.48 | 43.62 | 95,102 | +0.01(+0.03%) |
Jan 08, 2007 | 43.54 | 43.60 | 43.24 | 43.60 | 37,273 | +0.15(+0.35%) |
Jan 05, 2007 | 43.49 | 43.57 | 43.34 | 43.45 | 33,162 | -0.27(-0.62%) |
Jan 04, 2007 | 43.56 | 43.79 | 43.41 | 43.72 | 14,251 | +0.11(+0.25%) |
Jan 03, 2007 | 43.75 | 43.94 | 43.43 | 43.61 | 109,901 | +0.06(+0.13%) |
Dec 29, 2006 | 43.68 | 43.77 | 43.55 | 43.55 | 9,044 | -0.23(-0.53%) |
Dec 28, 2006 | 43.78 | 43.86 | 43.68 | 43.78 | 14,388 | +0.04(+0.10%) |
Dec 27, 2006 | 43.71 | 43.76 | 43.58 | 43.74 | 21,651 | +0.22(+0.50%) |
Dec 26, 2006 | 43.38 | 43.52 | 43.35 | 43.52 | 6,577 | +0.18(+0.42%) |
Dec 22, 2006 | 43.38 | 43.42 | 43.23 | 43.34 | 20,829 | -0.13(-0.30%) |
Dec 21, 2006 | 43.49 | 43.64 | 43.44 | 43.47 | 24,666 | -0.01(-0.02%) |
Dec 20, 2006 | 43.49 | 43.56 | 43.43 | 43.48 | 35,080 | -0.20(-0.45%) |
Dec 19, 2006 | 43.55 | 43.72 | 43.35 | 43.68 | 12,059 | +0.07(+0.17%) |
Dec 18, 2006 | 43.77 | 43.77 | 43.59 | 43.60 | 19,595 | -0.13(-0.30%) |
Dec 15, 2006 | 43.65 | 43.84 | 43.65 | 43.73 | 15,484 | +0.12(+0.27%) |
Dec 14, 2006 | 43.46 | 43.80 | 43.46 | 43.62 | 9,044 | +0.08(+0.19%) |
Dec 13, 2006 | 43.78 | 43.78 | 43.42 | 43.53 | 31,243 | -0.07(-0.15%) |
Dec 12, 2006 | 43.50 | 43.69 | 43.46 | 43.60 | 21,925 | -0.01(-0.03%) |
Dec 11, 2006 | 43.71 | 43.74 | 43.57 | 43.62 | 12,881 | -0.03(-0.07%) |
Dec 08, 2006 | 43.61 | 43.82 | 43.60 | 43.65 | 19,047 | -0.07(-0.17%) |
Dec 07, 2006 | 43.75 | 43.92 | 43.64 | 43.72 | 17,266 | -0.08(-0.18%) |
Dec 06, 2006 | 43.81 | 43.84 | 43.70 | 43.80 | 13,566 | +0.07(+0.15%) |
Dec 05, 2006 | 43.49 | 43.81 | 43.49 | 43.73 | 14,525 | +0.21(+0.49%) |
Dec 04, 2006 | 43.13 | 43.60 | 43.13 | 43.52 | 232,273 | +0.47(+1.10%) |
Dec 01, 2006 | 42.95 | 43.24 | 42.75 | 43.05 | 255,706 | -0.20(-0.47%) |
Nov 30, 2006 | 43.14 | 43.34 | 42.97 | 43.25 | 14,936 | +0.09(+0.20%) |
Nov 29, 2006 | 42.98 | 43.16 | 42.84 | 43.16 | 291,609 | +0.31(+0.73%) |
Nov 28, 2006 | 42.76 | 42.85 | 42.53 | 42.85 | 23,981 | +0.16(+0.38%) |
Nov 27, 2006 | 43.05 | 43.08 | 42.69 | 42.69 | 19,184 | -0.64(-1.48%) |
Nov 24, 2006 | 43.31 | 43.40 | 43.21 | 43.33 | 3,699 | -0.09(-0.22%) |
Nov 22, 2006 | 43.32 | 43.45 | 43.19 | 43.43 | 7,536 | +0.14(+0.32%) |
Nov 21, 2006 | 43.26 | 43.42 | 43.24 | 43.29 | 20,966 | -0.07(-0.17%) |
Nov 20, 2006 | 43.39 | 43.51 | 43.32 | 43.36 | 161,563 | -0.06(-0.13%) |
Nov 17, 2006 | 43.23 | 43.46 | 43.23 | 43.42 | 237,206 | +0.10(+0.24%) |
Nov 16, 2006 | 43.22 | 43.43 | 43.12 | 43.32 | 19,458 | +0.25(+0.58%) |
Nov 15, 2006 | 42.97 | 43.21 | 42.97 | 43.07 | 42,754 | +0.18(+0.41%) |
Nov 14, 2006 | 42.58 | 42.92 | 42.48 | 42.89 | 296,268 | +0.36(+0.84%) |
Nov 13, 2006 | 42.62 | 42.75 | 42.53 | 42.54 | 38,643 | -0.15(-0.36%) |
Nov 10, 2006 | 42.60 | 42.69 | 42.53 | 42.69 | 22,336 | +0.17(+0.39%) |
Nov 09, 2006 | 42.65 | 42.73 | 42.51 | 42.52 | 33,162 | -0.26(-0.61%) |
Nov 08, 2006 | 42.62 | 42.83 | 42.62 | 42.78 | 205,140 | +0.21(+0.50%) |
Nov 07, 2006 | 42.58 | 42.69 | 42.51 | 42.57 | 14,662 | -0.01(-0.02%) |
Nov 06, 2006 | 42.31 | 42.59 | 42.31 | 42.58 | 185,818 | +0.27(+0.64%) |
Nov 03, 2006 | 42.58 | 42.58 | 42.22 | 42.31 | 99,350 | -0.09(-0.21%) |
Nov 02, 2006 | 42.40 | 42.41 | 42.22 | 42.40 | 87,976 | -0.03(-0.07%) |
Nov 01, 2006 | 42.54 | 42.64 | 42.35 | 42.43 | 51,387 | -0.15(-0.36%) |
Oct 31, 2006 | 42.73 | 42.73 | 42.44 | 42.58 | 109,627 | -0.07(-0.17%) |
Oct 30, 2006 | 42.54 | 42.69 | 42.54 | 42.65 | 565,267 | +0.03(+0.07%) |
Oct 27, 2006 | 42.76 | 42.81 | 42.55 | 42.62 | 46,591 | -0.24(-0.56%) |
Oct 26, 2006 | 42.81 | 42.87 | 42.65 | 42.87 | 584,452 | +0.26(+0.62%) |
Oct 25, 2006 | 42.36 | 42.71 | 42.29 | 42.60 | 37,821 | +0.26(+0.62%) |
Oct 24, 2006 | 42.08 | 42.36 | 42.06 | 42.34 | 48,647 | +0.01(+0.03%) |
Oct 23, 2006 | 41.96 | 42.34 | 41.94 | 42.33 | 45,906 | +0.32(+0.76%) |
Oct 20, 2006 | 42.00 | 42.04 | 41.77 | 42.00 | 15,347 | +0.09(+0.21%) |
Oct 19, 2006 | 41.86 | 41.96 | 41.73 | 41.92 | 11,236 | +0.12(+0.28%) |
Oct 18, 2006 | 41.73 | 41.90 | 41.65 | 41.80 | 19,870 | +0.15(+0.37%) |
Oct 17, 2006 | 41.61 | 41.69 | 41.45 | 41.65 | 79,068 | -0.18(-0.42%) |
Oct 16, 2006 | 41.60 | 41.82 | 41.51 | 41.82 | 283,661 | +0.15(+0.35%) |
Oct 13, 2006 | 41.60 | 41.70 | 41.52 | 41.68 | 351,356 | -0.07(-0.16%) |
Oct 12, 2006 | 41.57 | 41.81 | 41.57 | 41.74 | 66,872 | +0.15(+0.35%) |
Oct 11, 2006 | 41.52 | 41.73 | 41.45 | 41.60 | 36,862 | -0.06(-0.14%) |
Oct 10, 2006 | 41.78 | 41.78 | 41.50 | 41.65 | 38,917 | -0.12(-0.30%) |
Oct 09, 2006 | 41.56 | 41.78 | 41.46 | 41.78 | 65,502 | +0.18(+0.44%) |
Oct 06, 2006 | 41.67 | 41.76 | 41.52 | 41.60 | 41,658 | -0.21(-0.51%) |
Oct 05, 2006 | 41.67 | 41.85 | 41.62 | 41.81 | 322,305 | +0.14(+0.33%) |
Oct 04, 2006 | 41.03 | 41.67 | 41.03 | 41.67 | 71,806 | +0.58(+1.40%) |
Oct 03, 2006 | 41.29 | 41.33 | 41.09 | 41.09 | 329,842 | -0.18(-0.42%) |
Oct 02, 2006 | 41.29 | 41.37 | 41.19 | 41.27 | 24,255 | -0.09(-0.23%) |
Sep 29, 2006 | 41.55 | 41.57 | 41.36 | 41.36 | 26,173 | -0.15(-0.35%) |
Sep 28, 2006 | 41.63 | 41.63 | 41.33 | 41.51 | 25,077 | -0.08(-0.19%) |
Sep 27, 2006 | 41.38 | 41.66 | 41.38 | 41.59 | 26,584 | +0.11(+0.26%) |
Sep 26, 2006 | 41.19 | 41.49 | 41.08 | 41.48 | 28,914 | +0.04(+0.09%) |
Sep 25, 2006 | 41.40 | 41.64 | 41.11 | 41.44 | 56,458 | +0.02(+0.05%) |
Sep 22, 2006 | 41.46 | 41.46 | 41.30 | 41.42 | 71,669 | -0.01(-0.02%) |
Sep 21, 2006 | 41.73 | 41.76 | 41.37 | 41.43 | 29,599 | -0.20(-0.49%) |
Sep 20, 2006 | 41.43 | 41.66 | 41.43 | 41.63 | 88,524 | +0.18(+0.44%) |
Sep 19, 2006 | 41.45 | 41.49 | 41.20 | 41.45 | 450,569 | +0.05(+0.12%) |
Sep 18, 2006 | 41.62 | 41.62 | 41.30 | 41.40 | 96,061 | -0.16(-0.39%) |
Sep 15, 2006 | 41.68 | 41.72 | 41.44 | 41.56 | 710,387 | +0.03(+0.07%) |
Sep 14, 2006 | 41.45 | 41.58 | 41.26 | 41.53 | 51,662 | +0.11(+0.26%) |
Sep 13, 2006 | 41.53 | 41.57 | 41.38 | 41.42 | 34,943 | -0.15(-0.35%) |
Sep 12, 2006 | 41.16 | 41.61 | 41.16 | 41.57 | 109,353 | +0.40(+0.98%) |
Sep 11, 2006 | 41.03 | 41.24 | 40.94 | 41.16 | 73,039 | +0.13(+0.32%) |
Sep 08, 2006 | 40.90 | 41.03 | 40.89 | 41.03 | 19,595 | +0.22(+0.54%) |
Sep 07, 2006 | 40.89 | 41.01 | 40.78 | 40.81 | 32,888 | -0.15(-0.36%) |
Sep 06, 2006 | 41.14 | 41.14 | 40.95 | 40.96 | 103,598 | -0.23(-0.57%) |
Sep 05, 2006 | 41.37 | 41.37 | 41.10 | 41.19 | 50,839 | -0.16(-0.39%) |
Sep 01, 2006 | 41.34 | 41.38 | 41.22 | 41.35 | 235,973 | +0.18(+0.43%) |
Aug 31, 2006 | 41.25 | 41.25 | 41.12 | 41.18 | 58,376 | +0.01(+0.02%) |
Aug 30, 2006 | 41.20 | 41.22 | 41.04 | 41.17 | 76,876 | +0.13(+0.32%) |
Aug 29, 2006 | 40.76 | 41.04 | 40.76 | 41.04 | 87,702 | +0.21(+0.52%) |
Aug 28, 2006 | 40.62 | 40.90 | 40.53 | 40.83 | 53,032 | +0.24(+0.59%) |
Aug 25, 2006 | 40.60 | 40.62 | 40.50 | 40.59 | 70,024 | -0.05(-0.13%) |
Aug 24, 2006 | 40.63 | 40.64 | 40.49 | 40.64 | 39,328 | +0.18(+0.43%) |
Aug 23, 2006 | 40.68 | 40.73 | 40.44 | 40.46 | 41,932 | -0.20(-0.48%) |
Aug 22, 2006 | 40.54 | 40.74 | 40.54 | 40.66 | 30,010 | +0.12(+0.29%) |
Aug 21, 2006 | 40.62 | 40.66 | 40.50 | 40.54 | 48,236 | -0.13(-0.32%) |
Aug 18, 2006 | 40.58 | 40.68 | 40.40 | 40.68 | 21,377 | +0.27(+0.67%) |
Aug 17, 2006 | 40.48 | 40.54 | 40.38 | 40.41 | 22,884 | -0.05(-0.13%) |
Aug 16, 2006 | 40.38 | 40.47 | 40.22 | 40.46 | 18,910 | +0.20(+0.51%) |
Aug 15, 2006 | 40.27 | 40.31 | 40.13 | 40.25 | 42,617 | +0.37(+0.93%) |
Aug 14, 2006 | 40.14 | 40.25 | 39.86 | 39.88 | 71,120 | +0.03(+0.07%) |
Aug 11, 2006 | 39.87 | 39.92 | 39.78 | 39.85 | 24,803 | -0.11(-0.27%) |
Aug 10, 2006 | 39.67 | 40.01 | 39.64 | 39.96 | 21,240 | +0.29(+0.74%) |
Aug 09, 2006 | 40.05 | 40.05 | 39.67 | 39.67 | 28,229 | -0.26(-0.64%) |
Aug 08, 2006 | 39.95 | 40.10 | 39.76 | 39.92 | 40,836 | +0.12(+0.31%) |
Aug 07, 2006 | 39.84 | 39.90 | 39.69 | 39.80 | 35,217 | -0.19(-0.47%) |
Aug 04, 2006 | 40.20 | 40.27 | 39.76 | 39.99 | 28,503 | +0.00(+0.00%) |
Aug 03, 2006 | 39.62 | 40.05 | 39.62 | 39.99 | 25,762 | +0.26(+0.64%) |
Aug 02, 2006 | 39.77 | 39.87 | 39.64 | 39.73 | 43,165 | +0.34(+0.85%) |
Aug 01, 2006 | 39.46 | 39.50 | 39.29 | 39.40 | 53,306 | -0.23(-0.57%) |
Jul 31, 2006 | 39.76 | 39.79 | 39.60 | 39.62 | 18,499 | -0.23(-0.59%) |
Jul 28, 2006 | 39.62 | 39.92 | 39.62 | 39.86 | 33,710 | +0.42(+1.05%) |
Jul 27, 2006 | 39.84 | 39.84 | 39.42 | 39.44 | 26,858 | -0.23(-0.59%) |
Jul 26, 2006 | 39.68 | 39.79 | 39.52 | 39.68 | 58,376 | +0.01(+0.04%) |
Jul 25, 2006 | 39.33 | 39.76 | 39.28 | 39.66 | 118,808 | +0.27(+0.69%) |
Jul 24, 2006 | 39.04 | 39.42 | 39.04 | 39.39 | 40,836 | +0.39(+0.99%) |
Jul 21, 2006 | 38.98 | 39.08 | 38.92 | 39.00 | 48,373 | -0.01(-0.04%) |
Jul 20, 2006 | 39.19 | 39.27 | 39.02 | 39.02 | 17,951 | -0.20(-0.50%) |
Jul 19, 2006 | 38.82 | 39.33 | 38.82 | 39.22 | 59,747 | +0.47(+1.21%) |
Jul 18, 2006 | 38.62 | 38.76 | 38.39 | 38.75 | 83,728 | +0.12(+0.32%) |
Jul 17, 2006 | 38.55 | 38.73 | 38.55 | 38.63 | 56,047 | +0.03(+0.08%) |
Jul 14, 2006 | 38.75 | 38.84 | 38.33 | 38.60 | 35,354 | -0.31(-0.79%) |
Jul 13, 2006 | 39.16 | 39.16 | 38.83 | 38.90 | 45,906 | -0.33(-0.84%) |
Jul 12, 2006 | 39.54 | 39.55 | 39.17 | 39.23 | 103,598 | -0.34(-0.87%) |
Jul 11, 2006 | 39.30 | 39.61 | 39.30 | 39.57 | 73,450 | +0.18(+0.44%) |
Jul 10, 2006 | 39.32 | 39.58 | 39.32 | 39.40 | 38,643 | +0.19(+0.48%) |
Jul 07, 2006 | 39.26 | 39.37 | 39.18 | 39.21 | 97,979 | -0.12(-0.30%) |
Jul 06, 2006 | 38.90 | 39.54 | 38.87 | 39.33 | 380,682 | +0.43(+1.11%) |
Jul 05, 2006 | 38.95 | 38.95 | 38.76 | 38.90 | 111,409 | -0.26(-0.67%) |
Jul 03, 2006 | 38.98 | 39.16 | 38.98 | 39.16 | 186,092 | +0.15(+0.37%) |
Jun 30, 2006 | 39.18 | 39.21 | 39.00 | 39.01 | 39,328 | -0.01(-0.04%) |
Jun 29, 2006 | 38.49 | 39.03 | 38.47 | 39.03 | 28,092 | +0.73(+1.91%) |
Jun 28, 2006 | 38.33 | 38.34 | 38.14 | 38.30 | 26,858 | -0.01(-0.02%) |
Jun 27, 2006 | 38.53 | 38.55 | 38.24 | 38.30 | 31,792 | -0.31(-0.79%) |
Jun 26, 2006 | 38.40 | 38.61 | 38.36 | 38.61 | 14,525 | +0.20(+0.51%) |
Jun 23, 2006 | 38.38 | 38.60 | 38.33 | 38.41 | 11,373 | -0.07(-0.17%) |
Jun 22, 2006 | 38.72 | 38.72 | 38.34 | 38.48 | 48,373 | -0.24(-0.62%) |
Jun 21, 2006 | 38.51 | 38.81 | 38.44 | 38.72 | 57,280 | +0.31(+0.80%) |
Jun 20, 2006 | 38.38 | 38.61 | 38.38 | 38.41 | 22,473 | +0.04(+0.11%) |
Jun 19, 2006 | 38.64 | 38.75 | 38.25 | 38.37 | 16,992 | -0.20(-0.53%) |
Jun 16, 2006 | 38.55 | 38.63 | 38.43 | 38.57 | 24,392 | +0.11(+0.28%) |
Jun 15, 2006 | 38.09 | 38.58 | 38.09 | 38.46 | 21,377 | +0.39(+1.02%) |
Jun 14, 2006 | 37.95 | 38.13 | 37.84 | 38.08 | 78,520 | +0.08(+0.21%) |
Jun 13, 2006 | 38.31 | 38.49 | 37.98 | 38.00 | 55,224 | -0.35(-0.91%) |
Jun 12, 2006 | 38.59 | 38.71 | 38.31 | 38.35 | 18,088 | -0.25(-0.64%) |
Jun 09, 2006 | 38.65 | 38.78 | 38.50 | 38.60 | 32,614 | +0.04(+0.11%) |
Jun 08, 2006 | 38.31 | 38.62 | 38.06 | 38.55 | 177,322 | +0.04(+0.09%) |
Jun 07, 2006 | 39.00 | 39.00 | 38.45 | 38.52 | 147,449 | -0.01(-0.02%) |
Jun 06, 2006 | 38.53 | 38.60 | 38.28 | 38.52 | 82,220 | -0.11(-0.28%) |
Jun 05, 2006 | 39.02 | 39.07 | 38.56 | 38.63 | 31,517 | -0.57(-1.45%) |
Jun 02, 2006 | 39.30 | 39.32 | 39.07 | 39.20 | 40,562 | -0.20(-0.50%) |
Jun 01, 2006 | 39.22 | 39.41 | 39.08 | 39.40 | 80,713 | +0.28(+0.71%) |
May 31, 2006 | 39.13 | 39.14 | 38.78 | 39.12 | 95,376 | +0.26(+0.68%) |
May 30, 2006 | 39.40 | 39.40 | 38.86 | 38.86 | 45,769 | -0.64(-1.63%) |
May 26, 2006 | 39.49 | 39.53 | 39.35 | 39.50 | 174,033 | +0.16(+0.41%) |
May 25, 2006 | 39.15 | 39.34 | 39.07 | 39.34 | 23,569 | +0.21(+0.54%) |
May 24, 2006 | 38.73 | 39.13 | 38.62 | 39.13 | 219,529 | +0.35(+0.90%) |
May 23, 2006 | 38.95 | 39.02 | 38.78 | 38.78 | 65,913 | +0.07(+0.17%) |
May 22, 2006 | 38.63 | 38.82 | 38.54 | 38.71 | 69,202 | -0.01(-0.02%) |
May 19, 2006 | 38.68 | 38.75 | 38.49 | 38.72 | 69,065 | +0.04(+0.11%) |
May 18, 2006 | 38.87 | 39.10 | 38.68 | 38.68 | 66,461 | -0.27(-0.69%) |
May 17, 2006 | 39.11 | 39.27 | 38.84 | 38.95 | 104,283 | -0.42(-1.07%) |
May 16, 2006 | 39.44 | 39.54 | 39.36 | 39.37 | 73,861 | -0.01(-0.02%) |
May 15, 2006 | 39.09 | 39.38 | 38.98 | 39.38 | 55,636 | +0.29(+0.75%) |
May 12, 2006 | 39.32 | 39.45 | 39.08 | 39.09 | 51,662 | -0.36(-0.91%) |
May 11, 2006 | 39.92 | 39.92 | 39.38 | 39.44 | 47,962 | -0.45(-1.13%) |
May 10, 2006 | 39.91 | 40.06 | 39.86 | 39.90 | 45,221 | -0.15(-0.36%) |
May 09, 2006 | 40.02 | 40.04 | 39.90 | 40.04 | 56,184 | +0.15(+0.37%) |
May 08, 2006 | 39.80 | 39.91 | 39.76 | 39.90 | 47,276 | +0.16(+0.40%) |
May 05, 2006 | 39.62 | 39.84 | 39.55 | 39.73 | 33,025 | +0.28(+0.70%) |
May 04, 2006 | 39.55 | 39.56 | 39.38 | 39.46 | 51,113 | -0.09(-0.24%) |
May 03, 2006 | 39.58 | 39.58 | 39.32 | 39.55 | 65,639 | -0.18(-0.46%) |
May 02, 2006 | 39.55 | 39.73 | 39.44 | 39.73 | 64,680 | +0.20(+0.50%) |
May 01, 2006 | 39.59 | 39.83 | 39.49 | 39.54 | 71,806 | -0.08(-0.20%) |
Apr 28, 2006 | 39.66 | 39.71 | 39.55 | 39.62 | 489,898 | -0.01(-0.04%) |
Apr 27, 2006 | 39.49 | 39.77 | 39.28 | 39.63 | 161,015 | +0.02(+0.06%) |
Apr 26, 2006 | 39.30 | 39.72 | 39.30 | 39.61 | 87,016 | +0.40(+1.02%) |
Apr 25, 2006 | 39.17 | 39.36 | 39.16 | 39.21 | 141,008 | -0.01(-0.04%) |
Apr 24, 2006 | 39.13 | 39.30 | 38.38 | 39.22 | 50,154 | +0.02(+0.06%) |
Apr 21, 2006 | 39.18 | 39.35 | 39.10 | 39.20 | 56,047 | -0.01(-0.04%) |
Apr 20, 2006 | 38.97 | 39.29 | 38.97 | 39.22 | 44,262 | +0.20(+0.52%) |
Apr 19, 2006 | 38.83 | 39.04 | 38.82 | 39.01 | 42,617 | +0.13(+0.34%) |
Apr 18, 2006 | 38.46 | 38.95 | 38.46 | 38.88 | 51,113 | +0.39(+1.00%) |
Apr 17, 2006 | 38.68 | 38.71 | 38.38 | 38.49 | 171,156 | -0.15(-0.38%) |
Apr 13, 2006 | 38.76 | 38.79 | 38.60 | 38.64 | 30,284 | -0.12(-0.30%) |
Apr 12, 2006 | 38.69 | 38.79 | 38.68 | 38.76 | 11,099 | +0.00(+0.00%) |
Apr 11, 2006 | 39.24 | 39.24 | 38.66 | 38.76 | 59,061 | -0.34(-0.86%) |
Apr 10, 2006 | 39.26 | 39.26 | 39.00 | 39.09 | 62,624 | -0.03(-0.07%) |
Apr 07, 2006 | 39.35 | 39.56 | 39.09 | 39.12 | 39,740 | -0.22(-0.56%) |
Apr 06, 2006 | 39.54 | 39.54 | 39.27 | 39.34 | 98,664 | -0.17(-0.42%) |
Apr 05, 2006 | 39.37 | 39.54 | 39.33 | 39.51 | 50,702 | +0.12(+0.30%) |
Apr 04, 2006 | 39.38 | 39.49 | 39.33 | 39.39 | 36,999 | +0.03(+0.07%) |
Apr 03, 2006 | 39.30 | 39.60 | 39.30 | 39.36 | 178,281 | +0.08(+0.20%) |
Mar 31, 2006 | 39.58 | 39.58 | 39.28 | 39.28 | 52,347 | -0.23(-0.57%) |
Mar 30, 2006 | 39.68 | 39.76 | 39.39 | 39.51 | 133,060 | -0.17(-0.42%) |
Mar 29, 2006 | 39.54 | 39.71 | 39.40 | 39.68 | 154,437 | +0.22(+0.55%) |
Mar 28, 2006 | 39.69 | 39.76 | 39.44 | 39.46 | 47,276 | -0.26(-0.66%) |
Mar 27, 2006 | 39.77 | 39.84 | 39.71 | 39.72 | 193,355 | -0.16(-0.40%) |
Mar 24, 2006 | 39.76 | 39.90 | 39.54 | 39.88 | 86,879 | -0.05(-0.13%) |
Mar 23, 2006 | 40.11 | 40.11 | 39.83 | 39.93 | 211,170 | -0.19(-0.47%) |
Mar 22, 2006 | 39.88 | 40.17 | 39.88 | 40.12 | 123,605 | +0.26(+0.66%) |
Mar 21, 2006 | 40.25 | 40.25 | 39.77 | 39.86 | 694,080 | -0.18(-0.44%) |
Mar 20, 2006 | 40.09 | 40.09 | 39.88 | 40.03 | 190,615 | +0.01(+0.02%) |
Mar 17, 2006 | 39.99 | 40.14 | 39.95 | 40.03 | 43,988 | +0.03(+0.07%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.92 | 40.00 | 150,875 | -0.01(-0.02%) |
Mar 15, 2006 | 40.11 | 40.11 | 39.86 | 40.00 | 55,087 | -0.03(-0.07%) |
Mar 14, 2006 | 39.84 | 40.06 | 39.74 | 40.03 | 19,321 | +0.04(+0.09%) |
Mar 13, 2006 | 40.01 | 40.13 | 39.95 | 40.00 | 63,172 | +0.09(+0.22%) |
Mar 10, 2006 | 39.62 | 39.95 | 39.62 | 39.91 | 32,888 | +0.31(+0.79%) |
Mar 09, 2006 | 39.47 | 39.76 | 39.47 | 39.60 | 65,365 | +0.11(+0.28%) |
Mar 08, 2006 | 39.10 | 39.54 | 39.10 | 39.49 | 59,473 | +0.31(+0.80%) |
Mar 07, 2006 | 39.11 | 39.28 | 39.08 | 39.17 | 27,132 | -0.01(-0.02%) |
Mar 06, 2006 | 39.22 | 39.31 | 39.08 | 39.18 | 23,021 | -0.07(-0.17%) |
Mar 03, 2006 | 39.11 | 39.44 | 39.09 | 39.25 | 11,510 | -0.07(-0.17%) |
Mar 02, 2006 | 39.33 | 39.36 | 39.11 | 39.31 | 33,710 | -0.09(-0.22%) |
Mar 01, 2006 | 39.41 | 39.48 | 39.32 | 39.40 | 39,054 | +0.09(+0.22%) |
Feb 28, 2006 | 39.79 | 39.68 | 39.27 | 39.31 | 37,410 | -0.47(-1.19%) |
Feb 27, 2006 | 39.68 | 39.86 | 39.68 | 39.79 | 35,491 | +0.12(+0.29%) |
Feb 24, 2006 | 39.62 | 39.73 | 39.52 | 39.67 | 33,436 | -0.01(-0.04%) |
Feb 23, 2006 | 39.78 | 39.89 | 39.65 | 39.68 | 38,232 | -0.12(-0.29%) |
Feb 22, 2006 | 39.44 | 39.80 | 39.44 | 39.80 | 32,751 | +0.47(+1.21%) |
Feb 21, 2006 | 39.48 | 39.54 | 39.27 | 39.33 | 30,558 | -0.07(-0.17%) |
Feb 17, 2006 | 39.33 | 39.49 | 39.33 | 39.39 | 47,413 | +0.01(+0.04%) |
Feb 16, 2006 | 39.19 | 39.38 | 39.14 | 39.38 | 57,691 | +0.23(+0.58%) |
Feb 15, 2006 | 38.90 | 39.19 | 38.88 | 39.15 | 43,714 | +0.18(+0.45%) |
Feb 14, 2006 | 38.69 | 39.00 | 38.55 | 38.98 | 132,923 | +0.37(+0.96%) |
Feb 13, 2006 | 38.68 | 38.70 | 38.52 | 38.60 | 106,749 | -0.15(-0.38%) |
Feb 10, 2006 | 38.75 | 38.83 | 38.57 | 38.75 | 26,995 | +0.00(+0.00%) |
Feb 09, 2006 | 38.71 | 38.97 | 38.71 | 38.75 | 116,753 | +0.04(+0.11%) |
Feb 08, 2006 | 38.60 | 38.73 | 38.45 | 38.71 | 60,432 | +0.23(+0.61%) |
Feb 07, 2006 | 38.72 | 38.75 | 38.41 | 38.47 | 659,273 | -0.27(-0.70%) |
Feb 06, 2006 | 38.91 | 38.91 | 38.69 | 38.74 | 42,480 | -0.10(-0.26%) |
Feb 03, 2006 | 38.79 | 39.04 | 38.76 | 38.84 | 54,539 | -0.22(-0.56%) |
Feb 02, 2006 | 39.19 | 39.37 | 38.99 | 39.06 | 109,353 | -0.20(-0.50%) |