Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 47.43 | 48.54 | 47.43 | 48.32 | 2,292,072 | +0.80(+1.69%) |
Jan 30, 2007 | 47.67 | 47.83 | 47.24 | 47.52 | 1,881,526 | -0.25(-0.51%) |
Jan 29, 2007 | 47.54 | 47.79 | 47.05 | 47.76 | 2,394,052 | +0.32(+0.68%) |
Jan 26, 2007 | 47.51 | 47.63 | 47.02 | 47.44 | 2,151,000 | -0.07(-0.15%) |
Jan 25, 2007 | 48.38 | 48.38 | 47.20 | 47.51 | 2,202,453 | -0.35(-0.73%) |
Jan 24, 2007 | 47.45 | 48.27 | 47.13 | 47.86 | 3,575,008 | +1.73(+3.76%) |
Jan 23, 2007 | 45.70 | 46.31 | 45.30 | 46.12 | 1,081,449 | +0.27(+0.59%) |
Jan 22, 2007 | 46.12 | 46.29 | 45.68 | 45.85 | 1,477,625 | -0.27(-0.58%) |
Jan 19, 2007 | 45.90 | 46.27 | 45.67 | 46.12 | 1,040,966 | +0.38(+0.83%) |
Jan 18, 2007 | 45.48 | 46.27 | 45.48 | 45.74 | 1,288,035 | -0.27(-0.59%) |
Jan 17, 2007 | 46.03 | 46.18 | 45.72 | 46.01 | 1,274,129 | +0.02(+0.04%) |
Jan 16, 2007 | 45.97 | 46.16 | 45.65 | 45.99 | 1,764,404 | -0.19(-0.41%) |
Jan 12, 2007 | 45.98 | 46.39 | 45.89 | 46.18 | 1,538,040 | +0.28(+0.62%) |
Jan 11, 2007 | 45.28 | 46.00 | 45.11 | 45.89 | 1,684,983 | +0.80(+1.78%) |
Jan 10, 2007 | 44.64 | 45.21 | 44.38 | 45.09 | 1,245,698 | +0.36(+0.81%) |
Jan 09, 2007 | 44.77 | 45.03 | 44.58 | 44.73 | 2,186,847 | -0.10(-0.22%) |
Jan 08, 2007 | 45.01 | 45.01 | 44.56 | 44.82 | 1,767,494 | -0.06(-0.13%) |
Jan 05, 2007 | 45.46 | 45.48 | 44.69 | 44.88 | 3,805,699 | -0.63(-1.39%) |
Jan 04, 2007 | 46.54 | 46.57 | 45.40 | 45.52 | 1,793,607 | -1.02(-2.20%) |
Jan 03, 2007 | 45.52 | 46.62 | 45.41 | 46.54 | 2,954,940 | +1.05(+2.32%) |
Dec 29, 2006 | 46.05 | 46.05 | 45.43 | 45.48 | 721,738 | -0.67(-1.44%) |
Dec 28, 2006 | 46.31 | 46.36 | 45.99 | 46.15 | 620,222 | -0.40(-0.86%) |
Dec 27, 2006 | 46.05 | 46.55 | 46.03 | 46.55 | 904,220 | +0.60(+1.30%) |
Dec 26, 2006 | 45.58 | 46.02 | 45.51 | 45.96 | 671,675 | +0.38(+0.82%) |
Dec 22, 2006 | 46.13 | 46.21 | 45.58 | 45.58 | 1,142,018 | -0.55(-1.19%) |
Dec 21, 2006 | 46.69 | 46.78 | 46.06 | 46.13 | 1,638,629 | -0.56(-1.21%) |
Dec 20, 2006 | 46.71 | 46.89 | 46.56 | 46.69 | 819,700 | -0.02(-0.04%) |
Dec 19, 2006 | 46.68 | 46.84 | 46.40 | 46.71 | 1,040,193 | +0.03(+0.07%) |
Dec 18, 2006 | 46.82 | 46.82 | 46.57 | 46.68 | 953,510 | -0.21(-0.44%) |
Dec 15, 2006 | 46.69 | 46.89 | 46.47 | 46.89 | 1,690,546 | +0.21(+0.44%) |
Dec 14, 2006 | 46.31 | 46.75 | 46.28 | 46.68 | 1,145,727 | +0.22(+0.47%) |
Dec 13, 2006 | 46.40 | 46.51 | 46.20 | 46.46 | 1,699,971 | +0.41(+0.90%) |
Dec 12, 2006 | 46.27 | 46.27 | 45.60 | 46.05 | 1,410,565 | -0.03(-0.07%) |
Dec 11, 2006 | 46.09 | 46.14 | 45.78 | 46.08 | 1,009,908 | -0.12(-0.25%) |
Dec 08, 2006 | 45.74 | 46.23 | 45.65 | 46.20 | 1,660,879 | +0.47(+1.02%) |
Dec 07, 2006 | 46.07 | 46.17 | 45.73 | 45.73 | 952,583 | -0.01(-0.03%) |
Dec 06, 2006 | 45.92 | 46.07 | 45.63 | 45.74 | 945,785 | -0.17(-0.38%) |
Dec 05, 2006 | 45.50 | 46.00 | 45.44 | 45.92 | 1,610,816 | +0.36(+0.78%) |
Dec 04, 2006 | 45.11 | 45.67 | 45.04 | 45.56 | 1,952,757 | +0.71(+1.59%) |
Dec 01, 2006 | 44.73 | 45.01 | 44.50 | 44.85 | 1,109,107 | +0.10(+0.23%) |
Nov 30, 2006 | 45.08 | 45.24 | 44.60 | 44.75 | 1,076,195 | -0.42(-0.93%) |
Nov 29, 2006 | 44.90 | 45.18 | 44.74 | 45.17 | 926,007 | +0.30(+0.68%) |
Nov 28, 2006 | 44.85 | 45.21 | 44.66 | 44.86 | 1,460,473 | -0.03(-0.07%) |
Nov 27, 2006 | 45.82 | 45.94 | 44.83 | 44.90 | 1,670,150 | -1.28(-2.77%) |
Nov 24, 2006 | 46.18 | 46.31 | 45.96 | 46.18 | 533,230 | -0.11(-0.24%) |
Nov 22, 2006 | 45.59 | 46.55 | 45.54 | 46.29 | 2,259,006 | +1.26(+2.79%) |
Nov 21, 2006 | 45.19 | 45.27 | 44.88 | 45.03 | 999,710 | -0.16(-0.34%) |
Nov 20, 2006 | 45.17 | 45.45 | 45.10 | 45.19 | 756,658 | -0.10(-0.23%) |
Nov 17, 2006 | 45.30 | 45.30 | 44.88 | 45.29 | 1,248,634 | -0.19(-0.41%) |
Nov 16, 2006 | 45.30 | 45.59 | 45.09 | 45.48 | 953,974 | +0.52(+1.15%) |
Nov 15, 2006 | 45.15 | 45.23 | 44.95 | 44.96 | 1,003,573 | -0.16(-0.36%) |
Nov 14, 2006 | 45.17 | 45.30 | 44.49 | 45.12 | 794,669 | +0.07(+0.16%) |
Nov 13, 2006 | 44.83 | 45.13 | 44.73 | 45.05 | 722,665 | +0.22(+0.49%) |
Nov 10, 2006 | 44.90 | 44.99 | 44.59 | 44.83 | 1,457,847 | +0.09(+0.20%) |
Nov 09, 2006 | 45.63 | 45.72 | 44.66 | 44.74 | 2,347,852 | -1.02(-2.23%) |
Nov 08, 2006 | 45.47 | 45.94 | 45.46 | 45.76 | 1,004,964 | +0.30(+0.65%) |
Nov 07, 2006 | 45.40 | 45.62 | 45.29 | 45.46 | 1,184,510 | -0.08(-0.18%) |
Nov 06, 2006 | 45.24 | 45.67 | 45.04 | 45.55 | 1,169,058 | +0.65(+1.44%) |
Nov 03, 2006 | 45.26 | 45.37 | 44.80 | 44.90 | 922,916 | -0.23(-0.50%) |
Nov 02, 2006 | 44.91 | 45.61 | 44.89 | 45.13 | 1,216,804 | -0.06(-0.14%) |
Nov 01, 2006 | 45.22 | 45.89 | 45.12 | 45.19 | 1,220,203 | +0.10(+0.23%) |
Oct 31, 2006 | 44.97 | 45.35 | 44.89 | 45.09 | 1,584,394 | -0.09(-0.20%) |
Oct 30, 2006 | 44.27 | 45.28 | 44.14 | 45.18 | 1,265,167 | +0.74(+1.66%) |
Oct 27, 2006 | 44.49 | 44.81 | 44.04 | 44.44 | 1,107,407 | -0.05(-0.12%) |
Oct 26, 2006 | 44.42 | 44.75 | 44.16 | 44.49 | 1,268,566 | +0.07(+0.16%) |
Oct 25, 2006 | 45.11 | 45.17 | 44.10 | 44.42 | 1,658,407 | -0.28(-0.62%) |
Oct 24, 2006 | 44.71 | 45.06 | 44.34 | 44.70 | 1,273,356 | -0.01(-0.01%) |
Oct 23, 2006 | 44.57 | 44.82 | 44.44 | 44.71 | 586,538 | +0.19(+0.42%) |
Oct 20, 2006 | 44.38 | 44.69 | 43.85 | 44.52 | 1,319,865 | +0.22(+0.50%) |
Oct 19, 2006 | 44.11 | 44.51 | 43.89 | 44.30 | 813,365 | -0.20(-0.45%) |
Oct 18, 2006 | 44.88 | 45.02 | 44.31 | 44.50 | 1,254,814 | -0.09(-0.20%) |
Oct 17, 2006 | 44.55 | 44.66 | 44.33 | 44.59 | 1,132,284 | -0.26(-0.58%) |
Oct 16, 2006 | 44.40 | 44.98 | 44.40 | 44.85 | 1,104,626 | +0.48(+1.08%) |
Oct 13, 2006 | 44.29 | 44.40 | 43.83 | 44.37 | 1,003,882 | +0.14(+0.31%) |
Oct 12, 2006 | 43.94 | 44.26 | 43.84 | 44.24 | 1,097,209 | +0.42(+0.96%) |
Oct 11, 2006 | 43.56 | 43.89 | 43.46 | 43.81 | 1,116,832 | -0.03(-0.06%) |
Oct 10, 2006 | 43.78 | 43.91 | 43.26 | 43.84 | 817,846 | +0.30(+0.68%) |
Oct 09, 2006 | 43.35 | 43.64 | 43.31 | 43.54 | 741,825 | +0.17(+0.39%) |
Oct 06, 2006 | 43.36 | 43.49 | 42.98 | 43.37 | 1,736,746 | -0.05(-0.12%) |
Oct 05, 2006 | 43.80 | 44.00 | 43.33 | 43.43 | 3,018,910 | -0.38(-0.86%) |
Oct 04, 2006 | 43.23 | 43.92 | 43.19 | 43.80 | 1,155,152 | +0.64(+1.48%) |
Oct 03, 2006 | 43.49 | 43.52 | 43.04 | 43.16 | 1,318,474 | -0.35(-0.80%) |
Oct 02, 2006 | 43.20 | 43.86 | 42.84 | 43.51 | 1,765,949 | +0.56(+1.30%) |
Sep 29, 2006 | 43.61 | 43.67 | 42.93 | 42.95 | 1,522,434 | -0.59(-1.35%) |
Sep 28, 2006 | 43.64 | 43.87 | 43.37 | 43.54 | 1,374,409 | -0.21(-0.49%) |
Sep 27, 2006 | 43.91 | 44.13 | 43.71 | 43.76 | 1,448,112 | -0.43(-0.98%) |
Sep 26, 2006 | 43.43 | 44.32 | 43.35 | 44.19 | 1,882,762 | +1.00(+2.31%) |
Sep 25, 2006 | 42.68 | 43.29 | 42.22 | 43.19 | 2,185,148 | +0.89(+2.10%) |
Sep 22, 2006 | 42.11 | 42.45 | 42.00 | 42.31 | 1,649,599 | +0.32(+0.76%) |
Sep 21, 2006 | 42.90 | 43.03 | 41.82 | 41.99 | 2,828,856 | -1.55(-3.55%) |
Sep 20, 2006 | 43.15 | 43.69 | 43.07 | 43.54 | 1,285,099 | +0.71(+1.66%) |
Sep 19, 2006 | 43.22 | 43.47 | 42.64 | 42.82 | 1,606,181 | -0.58(-1.33%) |
Sep 18, 2006 | 43.26 | 43.59 | 42.93 | 43.40 | 1,191,309 | +0.18(+0.42%) |
Sep 15, 2006 | 43.10 | 43.34 | 42.96 | 43.22 | 1,561,526 | +0.47(+1.11%) |
Sep 14, 2006 | 42.13 | 42.92 | 41.83 | 42.75 | 1,429,725 | +0.23(+0.53%) |
Sep 13, 2006 | 42.58 | 42.71 | 42.24 | 42.52 | 2,037,432 | -0.22(-0.51%) |
Sep 12, 2006 | 42.13 | 42.81 | 41.91 | 42.74 | 1,728,402 | +0.63(+1.51%) |
Sep 11, 2006 | 42.96 | 42.99 | 41.88 | 42.11 | 1,764,713 | -0.88(-2.05%) |
Sep 08, 2006 | 42.46 | 43.36 | 42.46 | 42.99 | 1,538,658 | +0.53(+1.25%) |
Sep 07, 2006 | 43.30 | 43.30 | 42.25 | 42.46 | 1,438,223 | -0.84(-1.94%) |
Sep 06, 2006 | 43.30 | 43.50 | 43.20 | 43.30 | 1,051,782 | -0.34(-0.77%) |
Sep 05, 2006 | 43.69 | 43.79 | 43.42 | 43.63 | 835,770 | +0.00(+0.00%) |
Sep 01, 2006 | 43.13 | 44.04 | 42.91 | 43.63 | 1,219,430 | +0.73(+1.70%) |
Aug 31, 2006 | 42.77 | 43.10 | 42.73 | 42.90 | 863,583 | +0.04(+0.09%) |
Aug 30, 2006 | 42.96 | 43.22 | 42.85 | 42.86 | 1,283,090 | -0.14(-0.32%) |
Aug 29, 2006 | 42.67 | 43.10 | 42.14 | 43.00 | 1,201,352 | +0.49(+1.16%) |
Aug 28, 2006 | 42.00 | 42.63 | 41.92 | 42.51 | 1,306,886 | +0.35(+0.83%) |
Aug 25, 2006 | 42.24 | 42.39 | 41.88 | 42.16 | 1,134,602 | -0.22(-0.52%) |
Aug 24, 2006 | 42.78 | 43.01 | 42.21 | 42.38 | 829,435 | -0.34(-0.79%) |
Aug 23, 2006 | 42.65 | 42.93 | 42.35 | 42.71 | 1,235,500 | +0.00(+0.00%) |
Aug 22, 2006 | 42.70 | 42.88 | 42.52 | 42.71 | 1,115,287 | +0.12(+0.27%) |
Aug 21, 2006 | 42.79 | 42.97 | 42.55 | 42.60 | 1,402,221 | -0.23(-0.53%) |
Aug 18, 2006 | 42.93 | 43.13 | 42.61 | 42.82 | 988,122 | -0.11(-0.26%) |
Aug 17, 2006 | 43.17 | 43.36 | 42.87 | 42.93 | 1,440,386 | -0.19(-0.44%) |
Aug 16, 2006 | 42.79 | 43.12 | 42.71 | 43.12 | 1,390,169 | +0.61(+1.43%) |
Aug 15, 2006 | 41.94 | 42.60 | 41.90 | 42.51 | 1,217,885 | +1.13(+2.72%) |
Aug 14, 2006 | 41.68 | 42.02 | 41.36 | 41.39 | 1,213,559 | +0.08(+0.20%) |
Aug 11, 2006 | 41.45 | 41.73 | 41.23 | 41.30 | 1,137,074 | -0.08(-0.19%) |
Aug 10, 2006 | 41.50 | 41.79 | 41.25 | 41.38 | 1,169,058 | -0.12(-0.30%) |
Aug 09, 2006 | 41.91 | 42.24 | 41.44 | 41.50 | 1,145,572 | -0.17(-0.42%) |
Aug 08, 2006 | 41.94 | 42.21 | 41.50 | 41.68 | 1,592,738 | -0.19(-0.46%) |
Aug 07, 2006 | 41.87 | 42.13 | 41.67 | 41.87 | 1,360,348 | -0.14(-0.34%) |
Aug 04, 2006 | 42.39 | 42.55 | 41.81 | 42.02 | 1,718,513 | +0.07(+0.17%) |
Aug 03, 2006 | 41.83 | 42.31 | 41.72 | 41.94 | 1,814,158 | +0.11(+0.26%) |
Aug 02, 2006 | 41.23 | 42.17 | 41.23 | 41.83 | 2,221,304 | +0.81(+1.97%) |
Aug 01, 2006 | 41.10 | 41.34 | 40.77 | 41.03 | 1,933,907 | -0.35(-0.84%) |
Jul 31, 2006 | 41.46 | 41.63 | 41.02 | 41.37 | 1,489,522 | +0.13(+0.31%) |
Jul 28, 2006 | 40.61 | 41.38 | 40.45 | 41.25 | 1,700,744 | +0.80(+1.97%) |
Jul 27, 2006 | 40.90 | 41.09 | 40.24 | 40.45 | 2,246,027 | -0.44(-1.08%) |
Jul 26, 2006 | 41.16 | 41.77 | 40.61 | 40.89 | 3,829,340 | +0.89(+2.22%) |
Jul 25, 2006 | 39.80 | 40.26 | 39.50 | 40.00 | 3,065,728 | +0.12(+0.29%) |
Jul 24, 2006 | 39.75 | 40.17 | 39.74 | 39.89 | 1,468,972 | +0.14(+0.36%) |
Jul 21, 2006 | 40.16 | 40.16 | 39.43 | 39.74 | 1,556,736 | -0.20(-0.50%) |
Jul 20, 2006 | 41.03 | 41.22 | 39.94 | 39.94 | 1,764,249 | -1.13(-2.76%) |
Jul 19, 2006 | 40.26 | 41.39 | 40.22 | 41.08 | 2,024,452 | +1.02(+2.54%) |
Jul 18, 2006 | 39.74 | 40.13 | 39.63 | 40.06 | 1,267,793 | +0.25(+0.63%) |
Jul 17, 2006 | 39.90 | 40.23 | 39.70 | 39.81 | 1,266,866 | -0.28(-0.71%) |
Jul 14, 2006 | 40.35 | 40.42 | 39.64 | 40.09 | 2,177,731 | -0.30(-0.75%) |
Jul 13, 2006 | 41.29 | 41.30 | 40.27 | 40.40 | 1,753,588 | -0.97(-2.35%) |
Jul 12, 2006 | 42.02 | 42.07 | 41.15 | 41.37 | 1,835,326 | -0.64(-1.53%) |
Jul 11, 2006 | 41.26 | 42.06 | 41.22 | 42.01 | 2,087,031 | +1.05(+2.56%) |
Jul 10, 2006 | 40.66 | 41.14 | 40.55 | 40.96 | 1,447,031 | +0.22(+0.54%) |
Jul 07, 2006 | 41.45 | 41.47 | 40.52 | 40.74 | 1,317,238 | -0.71(-1.72%) |
Jul 06, 2006 | 41.23 | 41.50 | 41.19 | 41.45 | 971,898 | +0.14(+0.34%) |
Jul 05, 2006 | 41.72 | 41.80 | 41.21 | 41.31 | 1,638,320 | -0.52(-1.24%) |
Jul 03, 2006 | 41.61 | 41.90 | 41.43 | 41.83 | 910,710 | +0.46(+1.11%) |
Jun 30, 2006 | 41.17 | 41.58 | 40.94 | 41.37 | 2,767,669 | +0.45(+1.11%) |
Jun 29, 2006 | 40.09 | 40.97 | 39.98 | 40.92 | 2,358,359 | +0.83(+2.07%) |
Jun 28, 2006 | 40.29 | 40.51 | 39.96 | 40.09 | 1,862,366 | -0.16(-0.40%) |
Jun 27, 2006 | 41.04 | 41.10 | 40.25 | 40.25 | 3,336,592 | -0.80(-1.94%) |
Jun 26, 2006 | 40.97 | 41.41 | 40.76 | 41.04 | 969,889 | +0.02(+0.05%) |
Jun 23, 2006 | 40.61 | 41.28 | 40.51 | 41.03 | 1,265,167 | +0.25(+0.62%) |
Jun 22, 2006 | 40.77 | 41.04 | 40.39 | 40.77 | 1,698,890 | -0.19(-0.46%) |
Jun 21, 2006 | 40.59 | 41.30 | 40.38 | 40.96 | 2,017,345 | +0.53(+1.31%) |
Jun 20, 2006 | 40.03 | 40.68 | 39.74 | 40.43 | 2,190,247 | +0.58(+1.45%) |
Jun 19, 2006 | 40.53 | 40.64 | 39.56 | 39.85 | 1,469,744 | -0.60(-1.49%) |
Jun 16, 2006 | 40.38 | 40.69 | 40.29 | 40.46 | 2,305,360 | -0.01(-0.03%) |
Jun 15, 2006 | 39.47 | 40.48 | 39.45 | 40.47 | 1,749,262 | +1.09(+2.78%) |
Jun 14, 2006 | 38.33 | 39.65 | 38.31 | 39.37 | 2,727,340 | +0.99(+2.58%) |
Jun 13, 2006 | 39.48 | 39.58 | 38.30 | 38.38 | 2,844,771 | -1.25(-3.15%) |
Jun 12, 2006 | 39.98 | 40.22 | 39.48 | 39.63 | 1,697,190 | -0.35(-0.87%) |
Jun 09, 2006 | 40.00 | 40.32 | 39.76 | 39.98 | 1,954,766 | -0.10(-0.24%) |
Jun 08, 2006 | 40.38 | 40.55 | 39.07 | 40.08 | 4,498,852 | -0.43(-1.07%) |
Jun 07, 2006 | 41.13 | 41.35 | 40.51 | 40.51 | 2,965,757 | -0.84(-2.03%) |
Jun 06, 2006 | 42.29 | 42.31 | 40.96 | 41.36 | 2,348,161 | -0.71(-1.69%) |
Jun 05, 2006 | 42.81 | 42.81 | 41.94 | 42.07 | 1,337,171 | -0.91(-2.11%) |
Jun 02, 2006 | 43.24 | 43.61 | 42.54 | 42.97 | 2,006,529 | +0.05(+0.12%) |
Jun 01, 2006 | 41.87 | 42.92 | 41.74 | 42.92 | 2,063,081 | +0.95(+2.27%) |
May 31, 2006 | 41.47 | 42.31 | 41.45 | 41.97 | 2,260,706 | +0.77(+1.87%) |
May 30, 2006 | 42.24 | 42.24 | 41.20 | 41.20 | 1,358,185 | -1.10(-2.60%) |
May 26, 2006 | 41.94 | 42.39 | 41.74 | 42.30 | 1,095,046 | +0.57(+1.36%) |
May 25, 2006 | 41.65 | 42.20 | 41.56 | 41.73 | 1,545,302 | +0.38(+0.92%) |
May 24, 2006 | 41.39 | 41.86 | 40.68 | 41.35 | 2,743,255 | -0.16(-0.37%) |
May 23, 2006 | 41.42 | 42.00 | 41.37 | 41.50 | 1,960,174 | +0.35(+0.85%) |
May 22, 2006 | 41.60 | 41.70 | 40.57 | 41.15 | 2,407,495 | -0.49(-1.17%) |
May 19, 2006 | 41.76 | 41.96 | 41.29 | 41.64 | 1,837,489 | +0.04(+0.09%) |
May 18, 2006 | 41.23 | 42.32 | 41.23 | 41.60 | 1,771,048 | -0.14(-0.34%) |
May 17, 2006 | 42.26 | 42.27 | 41.48 | 41.74 | 2,609,445 | -0.66(-1.56%) |
May 16, 2006 | 42.91 | 43.06 | 42.33 | 42.40 | 1,816,012 | -0.59(-1.37%) |
May 15, 2006 | 42.66 | 43.13 | 42.46 | 42.99 | 2,666,925 | +0.34(+0.79%) |
May 12, 2006 | 43.43 | 43.43 | 42.64 | 42.66 | 1,553,028 | -0.78(-1.79%) |
May 11, 2006 | 43.74 | 43.92 | 43.40 | 43.43 | 1,818,639 | -0.24(-0.55%) |
May 10, 2006 | 44.17 | 44.21 | 43.50 | 43.67 | 1,457,383 | -0.57(-1.29%) |
May 09, 2006 | 44.17 | 44.51 | 44.03 | 44.24 | 1,327,436 | -0.02(-0.04%) |
May 08, 2006 | 44.14 | 44.82 | 44.14 | 44.26 | 1,893,578 | -0.12(-0.26%) |
May 05, 2006 | 43.95 | 44.44 | 43.90 | 44.38 | 1,540,976 | +0.44(+1.00%) |
May 04, 2006 | 44.36 | 44.79 | 43.94 | 43.94 | 1,579,141 | -0.30(-0.69%) |
May 03, 2006 | 43.81 | 44.33 | 43.74 | 44.24 | 1,815,857 | +0.38(+0.86%) |
May 02, 2006 | 43.72 | 44.06 | 43.64 | 43.87 | 1,982,115 | +0.17(+0.40%) |
May 01, 2006 | 43.94 | 44.27 | 43.61 | 43.69 | 4,132,343 | -0.65(-1.47%) |
Apr 28, 2006 | 44.47 | 44.78 | 44.24 | 44.35 | 2,227,948 | -0.05(-0.10%) |
Apr 27, 2006 | 44.11 | 44.84 | 43.85 | 44.39 | 2,496,032 | +0.29(+0.66%) |
Apr 26, 2006 | 44.72 | 44.73 | 43.71 | 44.10 | 2,921,720 | -0.66(-1.47%) |
Apr 25, 2006 | 44.63 | 44.83 | 44.23 | 44.76 | 2,734,293 | +0.02(+0.04%) |
Apr 24, 2006 | 44.80 | 44.84 | 44.24 | 44.74 | 1,120,386 | -0.06(-0.14%) |
Apr 21, 2006 | 44.65 | 45.01 | 44.46 | 44.80 | 1,182,038 | +0.47(+1.05%) |
Apr 20, 2006 | 44.33 | 44.77 | 44.05 | 44.34 | 1,425,089 | -0.19(-0.42%) |
Apr 19, 2006 | 44.66 | 44.73 | 44.14 | 44.53 | 1,737,827 | -0.27(-0.59%) |
Apr 18, 2006 | 42.82 | 44.92 | 42.78 | 44.79 | 4,120,909 | +1.98(+4.63%) |
Apr 17, 2006 | 42.52 | 42.82 | 42.50 | 42.81 | 1,607,108 | +0.21(+0.50%) |
Apr 13, 2006 | 42.66 | 42.77 | 42.36 | 42.60 | 927,552 | -0.06(-0.14%) |
Apr 12, 2006 | 42.57 | 42.78 | 42.47 | 42.66 | 1,587,021 | +0.09(+0.21%) |
Apr 11, 2006 | 43.11 | 43.40 | 42.46 | 42.57 | 1,343,042 | -0.40(-0.93%) |
Apr 10, 2006 | 43.65 | 43.65 | 42.75 | 42.97 | 1,021,188 | -0.43(-1.00%) |
Apr 07, 2006 | 43.78 | 44.31 | 43.30 | 43.40 | 1,667,987 | -0.25(-0.56%) |
Apr 06, 2006 | 43.70 | 43.89 | 43.48 | 43.65 | 1,536,031 | -0.19(-0.43%) |
Apr 05, 2006 | 42.89 | 43.89 | 42.84 | 43.83 | 1,607,108 | +0.79(+1.83%) |
Apr 04, 2006 | 42.68 | 43.23 | 42.45 | 43.04 | 2,400,232 | +0.01(+0.03%) |
Apr 03, 2006 | 43.71 | 44.07 | 43.01 | 43.03 | 2,160,425 | -0.45(-1.04%) |
Mar 31, 2006 | 43.85 | 43.88 | 43.20 | 43.48 | 2,335,336 | +0.65(+1.53%) |
Mar 30, 2006 | 43.04 | 43.23 | 42.48 | 42.83 | 1,555,654 | -0.41(-0.94%) |
Mar 29, 2006 | 42.75 | 43.32 | 42.36 | 43.24 | 1,563,844 | +0.65(+1.54%) |
Mar 28, 2006 | 42.88 | 42.94 | 42.37 | 42.58 | 1,164,732 | -0.30(-0.69%) |
Mar 27, 2006 | 42.90 | 42.99 | 42.65 | 42.88 | 1,036,021 | -0.20(-0.47%) |
Mar 24, 2006 | 43.17 | 43.42 | 42.83 | 43.08 | 1,161,024 | -0.17(-0.40%) |
Mar 23, 2006 | 43.36 | 43.74 | 42.91 | 43.26 | 1,823,429 | -0.50(-1.15%) |
Mar 22, 2006 | 43.91 | 44.07 | 43.45 | 43.76 | 3,595,250 | +0.50(+1.15%) |
Mar 21, 2006 | 42.38 | 43.63 | 42.29 | 43.26 | 3,653,347 | +0.82(+1.94%) |
Mar 20, 2006 | 42.33 | 42.59 | 42.15 | 42.44 | 1,251,569 | -0.10(-0.24%) |
Mar 17, 2006 | 42.71 | 42.71 | 42.32 | 42.55 | 2,057,828 | -0.04(-0.09%) |
Mar 16, 2006 | 42.46 | 42.73 | 42.27 | 42.58 | 1,574,351 | +0.25(+0.58%) |
Mar 15, 2006 | 42.07 | 42.60 | 42.07 | 42.34 | 2,748,509 | +0.33(+0.79%) |
Mar 14, 2006 | 41.36 | 42.04 | 41.36 | 42.01 | 1,206,606 | +0.65(+1.56%) |
Mar 13, 2006 | 41.43 | 41.61 | 41.19 | 41.36 | 1,866,693 | -0.07(-0.17%) |
Mar 10, 2006 | 41.00 | 41.65 | 40.84 | 41.43 | 2,428,354 | +0.87(+2.15%) |
Mar 09, 2006 | 40.77 | 41.31 | 40.53 | 40.56 | 1,398,049 | -0.08(-0.21%) |
Mar 08, 2006 | 41.45 | 41.77 | 40.49 | 40.64 | 3,321,141 | -1.13(-2.70%) |
Mar 07, 2006 | 41.30 | 41.83 | 41.29 | 41.77 | 2,145,283 | +0.52(+1.27%) |
Mar 06, 2006 | 41.48 | 41.65 | 41.07 | 41.25 | 1,975,935 | -0.09(-0.22%) |
Mar 03, 2006 | 41.32 | 41.58 | 41.13 | 41.34 | 1,398,822 | -0.35(-0.84%) |
Mar 02, 2006 | 41.47 | 41.87 | 41.34 | 41.69 | 1,335,780 | +0.06(+0.14%) |
Mar 01, 2006 | 41.52 | 41.84 | 41.41 | 41.63 | 1,188,836 | +0.10(+0.25%) |
Feb 28, 2006 | 41.77 | 41.69 | 41.23 | 41.52 | 1,211,859 | -0.25(-0.59%) |
Feb 27, 2006 | 41.75 | 42.00 | 41.71 | 41.77 | 1,286,026 | +0.03(+0.06%) |
Feb 24, 2006 | 41.69 | 41.83 | 41.56 | 41.74 | 1,347,987 | +0.06(+0.14%) |
Feb 23, 2006 | 41.51 | 41.75 | 41.21 | 41.69 | 1,584,858 | +0.24(+0.58%) |
Feb 22, 2006 | 41.18 | 41.58 | 41.14 | 41.45 | 1,946,268 | +0.43(+1.04%) |
Feb 21, 2006 | 41.40 | 41.65 | 40.95 | 41.02 | 2,026,461 | -0.38(-0.92%) |
Feb 17, 2006 | 41.25 | 41.48 | 40.92 | 41.40 | 1,566,625 | +0.14(+0.35%) |
Feb 16, 2006 | 41.06 | 41.26 | 40.97 | 41.26 | 1,029,995 | +0.34(+0.82%) |
Feb 15, 2006 | 40.71 | 41.12 | 40.60 | 40.92 | 997,238 | +0.06(+0.16%) |
Feb 14, 2006 | 40.24 | 40.98 | 40.24 | 40.86 | 1,392,178 | +0.62(+1.54%) |
Feb 13, 2006 | 40.22 | 40.44 | 39.98 | 40.24 | 1,237,045 | -0.12(-0.29%) |
Feb 10, 2006 | 40.33 | 40.61 | 39.87 | 40.35 | 1,609,580 | +0.16(+0.40%) |
Feb 09, 2006 | 40.29 | 40.70 | 40.09 | 40.19 | 1,692,555 | -0.10(-0.24%) |
Feb 08, 2006 | 40.51 | 40.55 | 40.12 | 40.29 | 2,206,780 | +0.20(+0.50%) |
Feb 07, 2006 | 40.75 | 40.93 | 39.99 | 40.09 | 1,713,105 | -0.61(-1.51%) |
Feb 06, 2006 | 40.16 | 40.77 | 40.14 | 40.70 | 3,239,248 | +1.34(+3.40%) |
Feb 03, 2006 | 39.41 | 39.71 | 39.23 | 39.36 | 1,723,767 | -0.05(-0.11%) |
Feb 02, 2006 | 40.03 | 40.03 | 39.15 | 39.41 | 1,974,544 | -0.59(-1.47%) |