Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.78 | 46.33 | 45.67 | 46.27 | 8,597,519 | +0.17(+0.38%) |
Jan 30, 2007 | 45.95 | 46.11 | 45.88 | 46.10 | 6,618,092 | +0.31(+0.68%) |
Jan 29, 2007 | 45.75 | 45.91 | 45.66 | 45.78 | 9,261,927 | +0.05(+0.11%) |
Jan 26, 2007 | 45.75 | 45.80 | 45.48 | 45.73 | 9,975,593 | +0.09(+0.19%) |
Jan 25, 2007 | 46.20 | 46.23 | 45.56 | 45.65 | 8,028,415 | -0.75(-1.63%) |
Jan 24, 2007 | 46.18 | 46.44 | 46.16 | 46.40 | 12,425,609 | +0.30(+0.65%) |
Jan 23, 2007 | 45.90 | 46.20 | 45.87 | 46.10 | 8,666,511 | +0.41(+0.89%) |
Jan 22, 2007 | 46.07 | 46.12 | 45.62 | 45.70 | 9,901,948 | -0.23(-0.50%) |
Jan 19, 2007 | 45.57 | 45.98 | 45.55 | 45.93 | 12,166,007 | +0.55(+1.22%) |
Jan 18, 2007 | 45.75 | 45.80 | 45.37 | 45.37 | 12,716,819 | -0.16(-0.34%) |
Jan 17, 2007 | 45.45 | 45.70 | 45.39 | 45.53 | 6,040,645 | +0.02(+0.05%) |
Jan 16, 2007 | 45.68 | 45.73 | 45.42 | 45.50 | 11,069,997 | -0.06(-0.12%) |
Jan 12, 2007 | 45.26 | 45.60 | 45.24 | 45.56 | 10,054,051 | +0.51(+1.13%) |
Jan 11, 2007 | 44.76 | 45.20 | 44.73 | 45.05 | 7,319,563 | +0.29(+0.64%) |
Jan 10, 2007 | 44.69 | 44.82 | 44.56 | 44.76 | 8,461,300 | -0.34(-0.76%) |
Jan 09, 2007 | 45.28 | 45.29 | 44.89 | 45.11 | 13,647,087 | +0.04(+0.10%) |
Jan 08, 2007 | 45.17 | 45.17 | 44.94 | 45.06 | 10,563,950 | +0.06(+0.14%) |
Jan 05, 2007 | 45.37 | 45.37 | 44.94 | 45.00 | 14,378,402 | -0.70(-1.53%) |
Jan 04, 2007 | 45.69 | 45.79 | 45.51 | 45.70 | 13,917,118 | -0.12(-0.26%) |
Jan 03, 2007 | 46.10 | 46.16 | 45.67 | 45.82 | 19,384,168 | +0.18(+0.40%) |
Dec 29, 2006 | 45.61 | 45.78 | 45.56 | 45.64 | 8,882,311 | -0.05(-0.11%) |
Dec 28, 2006 | 45.75 | 45.77 | 45.53 | 45.69 | 7,283,623 | +0.03(+0.07%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.40 | 45.65 | 5,651,563 | +0.55(+1.23%) |
Dec 26, 2006 | 45.16 | 45.26 | 45.00 | 45.10 | 5,381,050 | -0.01(-0.03%) |
Dec 22, 2006 | 45.38 | 45.38 | 44.92 | 45.11 | 8,628,645 | -0.11(-0.23%) |
Dec 21, 2006 | 45.25 | 45.40 | 45.14 | 45.22 | 10,322,478 | -0.98(-2.12%) |
Dec 20, 2006 | 46.45 | 46.53 | 46.15 | 46.20 | 7,893,640 | -0.08(-0.18%) |
Dec 19, 2006 | 45.98 | 46.33 | 45.93 | 46.28 | 10,255,090 | +0.21(+0.45%) |
Dec 18, 2006 | 46.31 | 46.31 | 46.00 | 46.07 | 5,727,293 | -0.07(-0.15%) |
Dec 15, 2006 | 46.45 | 46.45 | 46.05 | 46.14 | 11,122,784 | -0.19(-0.40%) |
Dec 14, 2006 | 46.20 | 46.35 | 46.15 | 46.33 | 10,974,050 | +0.19(+0.41%) |
Dec 13, 2006 | 46.05 | 46.14 | 45.95 | 46.14 | 4,992,930 | +0.17(+0.38%) |
Dec 12, 2006 | 45.85 | 46.00 | 45.64 | 45.97 | 6,815,601 | +0.19(+0.41%) |
Dec 11, 2006 | 45.54 | 45.89 | 45.52 | 45.78 | 4,668,026 | +0.19(+0.41%) |
Dec 08, 2006 | 45.78 | 45.88 | 45.49 | 45.59 | 8,299,409 | -0.11(-0.25%) |
Dec 07, 2006 | 45.91 | 45.95 | 45.65 | 45.70 | 5,992,672 | +0.16(+0.34%) |
Dec 06, 2006 | 45.47 | 45.64 | 45.41 | 45.55 | 7,446,316 | -0.10(-0.22%) |
Dec 05, 2006 | 45.46 | 45.69 | 45.38 | 45.65 | 21,134,478 | +0.26(+0.56%) |
Dec 04, 2006 | 45.06 | 45.47 | 45.00 | 45.39 | 6,648,095 | +0.29(+0.65%) |
Dec 01, 2006 | 44.94 | 45.23 | 44.77 | 45.10 | 7,986,699 | -0.06(-0.12%) |
Nov 30, 2006 | 45.19 | 45.28 | 44.99 | 45.16 | 12,263,077 | +0.19(+0.43%) |
Nov 29, 2006 | 44.87 | 44.98 | 44.71 | 44.96 | 7,771,220 | +0.50(+1.14%) |
Nov 28, 2006 | 44.13 | 44.48 | 44.11 | 44.46 | 8,614,366 | +0.39(+0.89%) |
Nov 27, 2006 | 44.53 | 44.56 | 44.02 | 44.06 | 7,431,715 | -0.37(-0.83%) |
Nov 24, 2006 | 44.52 | 44.67 | 44.43 | 44.43 | 5,361,797 | -0.24(-0.53%) |
Nov 22, 2006 | 44.60 | 44.69 | 44.49 | 44.67 | 7,933,431 | +0.43(+0.97%) |
Nov 21, 2006 | 44.12 | 44.28 | 44.05 | 44.24 | 5,281,413 | +0.22(+0.50%) |
Nov 20, 2006 | 43.96 | 44.09 | 43.90 | 44.02 | 6,311,479 | -0.34(-0.76%) |
Nov 17, 2006 | 44.01 | 44.36 | 43.91 | 44.36 | 5,368,856 | -0.13(-0.29%) |
Nov 16, 2006 | 44.51 | 44.53 | 44.36 | 44.49 | 5,538,448 | -0.09(-0.21%) |
Nov 15, 2006 | 44.31 | 44.65 | 44.25 | 44.58 | 4,509,666 | -0.01(-0.03%) |
Nov 14, 2006 | 44.53 | 44.62 | 44.18 | 44.59 | 11,073,527 | +0.49(+1.10%) |
Nov 13, 2006 | 44.18 | 44.26 | 44.07 | 44.11 | 6,521,503 | -0.28(-0.63%) |
Nov 10, 2006 | 44.41 | 44.44 | 44.28 | 44.39 | 6,604,614 | +0.17(+0.39%) |
Nov 09, 2006 | 44.26 | 44.44 | 44.15 | 44.21 | 6,046,903 | -0.22(-0.50%) |
Nov 08, 2006 | 44.19 | 44.50 | 44.10 | 44.44 | 5,787,782 | +0.01(+0.03%) |
Nov 07, 2006 | 44.50 | 44.73 | 44.37 | 44.43 | 9,635,607 | +0.05(+0.11%) |
Nov 06, 2006 | 44.03 | 44.39 | 43.95 | 44.38 | 8,982,911 | +0.65(+1.48%) |
Nov 03, 2006 | 43.91 | 43.94 | 43.67 | 43.73 | 5,202,152 | -0.17(-0.38%) |
Nov 02, 2006 | 43.75 | 43.92 | 43.70 | 43.90 | 5,913,572 | +0.14(+0.33%) |
Nov 01, 2006 | 44.20 | 44.25 | 43.67 | 43.75 | 8,951,945 | -0.06(-0.13%) |
Oct 31, 2006 | 43.74 | 43.93 | 43.68 | 43.81 | 4,465,062 | +0.02(+0.06%) |
Oct 30, 2006 | 43.74 | 43.88 | 43.65 | 43.78 | 3,632,505 | -0.09(-0.21%) |
Oct 27, 2006 | 44.06 | 44.10 | 43.82 | 43.88 | 9,572,391 | -0.31(-0.69%) |
Oct 26, 2006 | 44.08 | 44.23 | 43.88 | 44.18 | 9,396,702 | +0.34(+0.77%) |
Oct 25, 2006 | 43.60 | 43.91 | 43.55 | 43.85 | 5,346,715 | +0.31(+0.70%) |
Oct 24, 2006 | 43.40 | 43.60 | 43.35 | 43.54 | 5,589,310 | +0.01(+0.01%) |
Oct 23, 2006 | 43.22 | 43.58 | 43.16 | 43.53 | 3,564,316 | +0.04(+0.09%) |
Oct 20, 2006 | 43.50 | 43.53 | 43.25 | 43.50 | 6,085,089 | +0.14(+0.32%) |
Oct 19, 2006 | 43.18 | 43.44 | 43.14 | 43.36 | 7,587,027 | +0.32(+0.75%) |
Oct 18, 2006 | 43.12 | 43.20 | 42.88 | 43.04 | 5,702,745 | +0.11(+0.25%) |
Oct 17, 2006 | 43.00 | 43.01 | 42.72 | 42.93 | 3,726,206 | -0.27(-0.62%) |
Oct 16, 2006 | 43.14 | 43.22 | 43.05 | 43.20 | 6,057,973 | +0.16(+0.38%) |
Oct 13, 2006 | 42.93 | 43.07 | 42.81 | 43.04 | 3,684,009 | +0.06(+0.14%) |
Oct 12, 2006 | 42.65 | 43.02 | 42.65 | 42.97 | 5,548,075 | +0.47(+1.10%) |
Oct 11, 2006 | 42.46 | 42.76 | 42.36 | 42.51 | 3,488,425 | -0.03(-0.07%) |
Oct 10, 2006 | 42.59 | 42.62 | 42.39 | 42.54 | 3,983,562 | +0.06(+0.15%) |
Oct 09, 2006 | 42.36 | 42.52 | 42.29 | 42.48 | 2,682,182 | +0.02(+0.04%) |
Oct 06, 2006 | 42.55 | 42.64 | 42.33 | 42.46 | 7,585,262 | -0.38(-0.89%) |
Oct 05, 2006 | 42.80 | 42.87 | 42.46 | 42.84 | 9,891,358 | +0.02(+0.06%) |
Oct 04, 2006 | 42.28 | 42.83 | 42.24 | 42.81 | 9,070,996 | +0.43(+1.01%) |
Oct 03, 2006 | 42.24 | 42.52 | 42.14 | 42.38 | 6,439,836 | +0.04(+0.09%) |
Oct 02, 2006 | 42.41 | 42.61 | 42.32 | 42.34 | 7,011,185 | +0.12(+0.28%) |
Sep 29, 2006 | 42.29 | 42.32 | 42.17 | 42.23 | 10,305,470 | -0.07(-0.18%) |
Sep 28, 2006 | 42.30 | 42.38 | 42.14 | 42.30 | 5,628,458 | +0.10(+0.24%) |
Sep 27, 2006 | 42.07 | 42.25 | 42.06 | 42.20 | 5,294,088 | +0.32(+0.76%) |
Sep 26, 2006 | 41.63 | 41.95 | 41.63 | 41.88 | 6,493,104 | +0.05(+0.12%) |
Sep 25, 2006 | 41.76 | 41.91 | 41.29 | 41.83 | 9,906,922 | +0.17(+0.42%) |
Sep 22, 2006 | 41.95 | 41.95 | 41.58 | 41.66 | 4,308,306 | -0.21(-0.49%) |
Sep 21, 2006 | 42.05 | 42.08 | 41.78 | 41.86 | 5,229,749 | +0.10(+0.24%) |
Sep 20, 2006 | 41.70 | 41.91 | 41.66 | 41.76 | 4,735,414 | +0.41(+0.98%) |
Sep 19, 2006 | 41.70 | 41.73 | 41.14 | 41.36 | 4,783,387 | -0.39(-0.93%) |
Sep 18, 2006 | 41.68 | 41.82 | 41.47 | 41.75 | 5,197,339 | +0.22(+0.53%) |
Sep 15, 2006 | 41.78 | 41.79 | 41.46 | 41.53 | 5,141,183 | -0.13(-0.31%) |
Sep 14, 2006 | 41.68 | 41.73 | 41.58 | 41.66 | 3,713,531 | +0.06(+0.13%) |
Sep 13, 2006 | 41.51 | 41.73 | 41.43 | 41.60 | 3,579,558 | -0.08(-0.19%) |
Sep 12, 2006 | 41.37 | 41.74 | 41.29 | 41.68 | 6,077,067 | +0.47(+1.15%) |
Sep 11, 2006 | 41.22 | 41.38 | 41.00 | 41.21 | 5,818,427 | -0.25(-0.60%) |
Sep 08, 2006 | 41.43 | 41.55 | 41.36 | 41.46 | 3,578,435 | -0.01(-0.02%) |
Sep 07, 2006 | 41.51 | 41.71 | 41.36 | 41.47 | 5,666,805 | -0.49(-1.16%) |
Sep 06, 2006 | 42.18 | 42.19 | 41.90 | 41.95 | 5,574,228 | -0.65(-1.54%) |
Sep 05, 2006 | 42.62 | 42.71 | 42.46 | 42.61 | 5,428,221 | +0.16(+0.38%) |
Sep 01, 2006 | 42.27 | 42.52 | 42.23 | 42.44 | 4,189,736 | +0.31(+0.74%) |
Aug 31, 2006 | 42.36 | 42.36 | 42.07 | 42.13 | 8,079,598 | +0.00(+0.00%) |
Aug 30, 2006 | 42.31 | 42.31 | 42.06 | 42.13 | 9,412,426 | +0.00(+0.00%) |
Aug 29, 2006 | 42.05 | 42.18 | 41.75 | 42.13 | 5,719,752 | +0.34(+0.81%) |
Aug 28, 2006 | 41.65 | 41.95 | 41.61 | 41.80 | 5,733,069 | +0.17(+0.42%) |
Aug 25, 2006 | 41.65 | 41.74 | 41.53 | 41.62 | 5,921,754 | -0.03(-0.07%) |
Aug 24, 2006 | 41.98 | 42.00 | 41.55 | 41.65 | 4,572,240 | -0.12(-0.28%) |
Aug 23, 2006 | 42.04 | 42.13 | 41.70 | 41.77 | 4,124,434 | -0.15(-0.36%) |
Aug 22, 2006 | 41.88 | 42.06 | 41.76 | 41.92 | 4,095,233 | -0.12(-0.28%) |
Aug 21, 2006 | 42.09 | 42.26 | 42.03 | 42.04 | 5,075,721 | -0.13(-0.31%) |
Aug 18, 2006 | 42.10 | 42.18 | 41.86 | 42.17 | 3,239,893 | +0.17(+0.42%) |
Aug 17, 2006 | 42.10 | 42.26 | 41.91 | 42.00 | 3,953,880 | -0.17(-0.40%) |
Aug 16, 2006 | 42.10 | 42.19 | 41.99 | 42.16 | 4,201,288 | +0.39(+0.94%) |
Aug 15, 2006 | 41.63 | 41.85 | 41.56 | 41.77 | 4,632,568 | +0.89(+2.16%) |
Aug 14, 2006 | 41.07 | 41.23 | 40.88 | 40.89 | 3,563,514 | +0.14(+0.34%) |
Aug 11, 2006 | 40.78 | 40.92 | 40.65 | 40.75 | 3,202,830 | -0.36(-0.86%) |
Aug 10, 2006 | 40.97 | 41.12 | 40.80 | 41.10 | 6,175,260 | +0.09(+0.23%) |
Aug 09, 2006 | 41.37 | 41.55 | 41.00 | 41.01 | 4,918,483 | +0.20(+0.49%) |
Aug 08, 2006 | 40.95 | 41.27 | 40.71 | 40.81 | 4,214,926 | -0.14(-0.35%) |
Aug 07, 2006 | 40.91 | 41.06 | 40.82 | 40.95 | 3,308,083 | -0.26(-0.62%) |
Aug 04, 2006 | 41.47 | 41.63 | 41.06 | 41.21 | 6,493,585 | +0.03(+0.08%) |
Aug 03, 2006 | 40.81 | 41.29 | 40.76 | 41.18 | 6,320,143 | -0.07(-0.17%) |
Aug 02, 2006 | 41.02 | 41.35 | 41.02 | 41.25 | 5,210,014 | +0.45(+1.10%) |
Aug 01, 2006 | 40.82 | 40.92 | 40.50 | 40.80 | 6,063,108 | -0.29(-0.70%) |
Jul 31, 2006 | 41.10 | 41.14 | 40.98 | 41.09 | 5,576,313 | -0.14(-0.35%) |
Jul 28, 2006 | 40.79 | 41.23 | 40.77 | 41.23 | 4,860,241 | +0.81(+2.00%) |
Jul 27, 2006 | 40.77 | 40.84 | 40.25 | 40.42 | 6,722,863 | +0.25(+0.62%) |
Jul 26, 2006 | 39.84 | 40.27 | 39.73 | 40.17 | 4,887,036 | +0.28(+0.70%) |
Jul 25, 2006 | 39.93 | 40.09 | 39.65 | 39.89 | 7,216,878 | -0.01(-0.03%) |
Jul 24, 2006 | 39.38 | 39.93 | 39.35 | 39.90 | 4,854,305 | +0.71(+1.81%) |
Jul 21, 2006 | 39.43 | 39.48 | 39.14 | 39.19 | 5,843,296 | +0.00(+0.00%) |
Jul 20, 2006 | 39.55 | 39.69 | 39.14 | 39.19 | 4,243,004 | -0.21(-0.54%) |
Jul 19, 2006 | 39.57 | 39.57 | 38.26 | 39.40 | 8,331,498 | +0.95(+2.46%) |
Jul 18, 2006 | 38.52 | 38.57 | 37.98 | 38.46 | 5,872,016 | -0.06(-0.16%) |
Jul 17, 2006 | 38.41 | 38.64 | 38.37 | 38.52 | 4,655,351 | -0.55(-1.40%) |
Jul 14, 2006 | 39.19 | 39.27 | 38.33 | 39.07 | 5,705,152 | -0.34(-0.85%) |
Jul 13, 2006 | 39.73 | 39.83 | 39.33 | 39.40 | 6,712,915 | -0.70(-1.76%) |
Jul 12, 2006 | 40.37 | 40.44 | 39.98 | 40.11 | 5,061,762 | -0.77(-1.88%) |
Jul 11, 2006 | 40.61 | 40.92 | 40.33 | 40.87 | 6,737,785 | +0.11(+0.28%) |
Jul 10, 2006 | 40.76 | 40.88 | 40.63 | 40.76 | 6,349,665 | +0.34(+0.83%) |
Jul 07, 2006 | 40.79 | 40.88 | 40.42 | 40.42 | 5,013,628 | -0.19(-0.46%) |
Jul 06, 2006 | 40.44 | 40.69 | 40.42 | 40.61 | 7,036,375 | +0.42(+1.05%) |
Jul 05, 2006 | 40.45 | 40.48 | 40.01 | 40.19 | 10,250,116 | -0.78(-1.90%) |
Jul 03, 2006 | 40.82 | 41.07 | 40.74 | 40.97 | 14,704,268 | +0.21(+0.52%) |
Jun 30, 2006 | 40.69 | 40.77 | 40.47 | 40.76 | 9,477,888 | +0.50(+1.25%) |
Jun 29, 2006 | 39.15 | 40.29 | 39.15 | 40.25 | 12,419,833 | +1.43(+3.69%) |
Jun 28, 2006 | 38.70 | 38.86 | 38.52 | 38.82 | 7,946,427 | +0.44(+1.14%) |
Jun 27, 2006 | 39.07 | 39.08 | 38.36 | 38.38 | 6,613,118 | -0.72(-1.85%) |
Jun 26, 2006 | 38.94 | 39.12 | 38.79 | 39.10 | 3,277,919 | +0.31(+0.79%) |
Jun 23, 2006 | 38.69 | 39.03 | 38.63 | 38.80 | 4,024,316 | -0.11(-0.29%) |
Jun 22, 2006 | 39.04 | 39.67 | 38.75 | 38.91 | 7,493,648 | -0.21(-0.53%) |
Jun 21, 2006 | 38.64 | 39.31 | 38.62 | 39.12 | 5,035,770 | +0.50(+1.29%) |
Jun 20, 2006 | 38.55 | 38.83 | 38.39 | 38.62 | 6,343,087 | +0.23(+0.60%) |
Jun 19, 2006 | 38.76 | 38.89 | 38.30 | 38.39 | 6,993,697 | -0.19(-0.50%) |
Jun 16, 2006 | 38.73 | 38.79 | 38.48 | 38.58 | 7,397,861 | -0.31(-0.80%) |
Jun 15, 2006 | 38.34 | 39.01 | 38.24 | 38.89 | 10,197,490 | +1.30(+3.45%) |
Jun 14, 2006 | 37.65 | 37.85 | 37.30 | 37.60 | 8,876,856 | +0.45(+1.21%) |
Jun 13, 2006 | 37.58 | 37.86 | 37.02 | 37.15 | 9,838,732 | -1.11(-2.90%) |
Jun 12, 2006 | 38.83 | 38.94 | 38.21 | 38.26 | 4,852,379 | -0.33(-0.86%) |
Jun 09, 2006 | 38.98 | 39.09 | 38.54 | 38.59 | 7,961,028 | -0.04(-0.11%) |
Jun 08, 2006 | 38.67 | 38.74 | 38.08 | 38.63 | 19,539,320 | -0.87(-2.21%) |
Jun 07, 2006 | 39.86 | 40.14 | 39.50 | 39.50 | 6,245,054 | -0.55(-1.37%) |
Jun 06, 2006 | 40.23 | 40.27 | 39.70 | 40.05 | 7,371,387 | -0.49(-1.21%) |
Jun 05, 2006 | 41.29 | 41.30 | 40.47 | 40.54 | 5,695,365 | -0.90(-2.17%) |
Jun 02, 2006 | 41.53 | 41.62 | 41.17 | 41.44 | 6,863,575 | +0.40(+0.97%) |
Jun 01, 2006 | 40.36 | 41.04 | 40.18 | 41.04 | 6,596,271 | +0.26(+0.64%) |
May 31, 2006 | 40.72 | 40.85 | 40.49 | 40.78 | 9,100,037 | +0.30(+0.74%) |
May 30, 2006 | 40.82 | 40.95 | 40.39 | 40.48 | 4,706,052 | -0.62(-1.52%) |
May 26, 2006 | 41.10 | 41.15 | 40.73 | 41.10 | 9,124,906 | +0.33(+0.81%) |
May 25, 2006 | 40.49 | 40.77 | 40.33 | 40.77 | 8,349,629 | +0.54(+1.35%) |
May 24, 2006 | 40.30 | 40.37 | 39.73 | 40.23 | 7,082,103 | -0.02(-0.06%) |
May 23, 2006 | 40.59 | 41.00 | 40.26 | 40.26 | 8,156,131 | +0.01(+0.03%) |
May 22, 2006 | 40.11 | 40.46 | 39.85 | 40.24 | 9,186,036 | -0.90(-2.20%) |
May 19, 2006 | 40.92 | 41.19 | 40.66 | 41.15 | 5,957,213 | +0.21(+0.50%) |
May 18, 2006 | 41.28 | 41.58 | 40.84 | 40.94 | 8,367,759 | -0.12(-0.30%) |
May 17, 2006 | 42.14 | 42.23 | 40.90 | 41.07 | 8,017,344 | -1.35(-3.19%) |
May 16, 2006 | 42.56 | 42.61 | 42.18 | 42.42 | 4,311,996 | -0.06(-0.15%) |
May 15, 2006 | 42.30 | 42.62 | 42.15 | 42.48 | 9,541,746 | -0.37(-0.86%) |
May 12, 2006 | 43.27 | 43.39 | 42.76 | 42.85 | 9,522,813 | -0.56(-1.29%) |
May 11, 2006 | 43.83 | 43.88 | 43.29 | 43.41 | 10,509,077 | -0.44(-1.01%) |
May 10, 2006 | 43.85 | 44.03 | 43.72 | 43.85 | 6,546,372 | -0.14(-0.31%) |
May 09, 2006 | 43.83 | 44.03 | 43.77 | 43.99 | 6,012,246 | +0.26(+0.60%) |
May 08, 2006 | 43.88 | 43.88 | 43.64 | 43.73 | 5,316,230 | -0.04(-0.09%) |
May 05, 2006 | 43.41 | 43.78 | 43.13 | 43.77 | 5,462,557 | +0.66(+1.53%) |
May 04, 2006 | 42.77 | 43.15 | 42.72 | 43.10 | 4,807,133 | +0.33(+0.77%) |
May 03, 2006 | 42.87 | 42.89 | 40.98 | 42.77 | 7,373,473 | -0.26(-0.59%) |
May 02, 2006 | 42.89 | 43.03 | 42.81 | 43.03 | 9,701,229 | +0.65(+1.53%) |
May 01, 2006 | 42.82 | 42.87 | 42.33 | 42.38 | 5,418,274 | -0.02(-0.04%) |
Apr 28, 2006 | 42.29 | 42.55 | 42.26 | 42.40 | 6,248,744 | +0.01(+0.01%) |
Apr 27, 2006 | 41.90 | 42.57 | 41.85 | 42.39 | 4,975,923 | +0.07(+0.18%) |
Apr 26, 2006 | 42.23 | 42.36 | 42.16 | 42.32 | 7,397,219 | +0.26(+0.62%) |
Apr 25, 2006 | 42.19 | 42.29 | 41.90 | 42.06 | 6,560,331 | -0.02(-0.06%) |
Apr 24, 2006 | 42.00 | 42.16 | 41.85 | 42.08 | 2,841,505 | +0.04(+0.10%) |
Apr 21, 2006 | 42.04 | 42.16 | 41.83 | 42.04 | 3,954,200 | +0.28(+0.67%) |
Apr 20, 2006 | 41.75 | 41.88 | 41.64 | 41.76 | 10,221,236 | -0.19(-0.45%) |
Apr 19, 2006 | 41.46 | 41.96 | 41.44 | 41.95 | 6,022,354 | +0.29(+0.69%) |
Apr 18, 2006 | 41.18 | 41.66 | 40.92 | 41.66 | 7,210,620 | +0.84(+2.05%) |
Apr 17, 2006 | 40.87 | 40.99 | 40.71 | 40.82 | 3,705,348 | +0.19(+0.46%) |
Apr 13, 2006 | 40.53 | 40.69 | 40.44 | 40.64 | 6,377,743 | +0.11(+0.26%) |
Apr 12, 2006 | 40.56 | 40.71 | 40.43 | 40.53 | 11,118,131 | -0.20(-0.49%) |
Apr 11, 2006 | 41.04 | 41.07 | 40.61 | 40.73 | 9,505,806 | -0.27(-0.67%) |
Apr 10, 2006 | 41.04 | 41.10 | 40.90 | 41.00 | 5,169,742 | +0.07(+0.18%) |
Apr 07, 2006 | 41.40 | 41.91 | 40.83 | 40.93 | 7,271,269 | -0.47(-1.14%) |
Apr 06, 2006 | 41.42 | 41.57 | 41.23 | 41.40 | 4,502,767 | +0.04(+0.09%) |
Apr 05, 2006 | 41.24 | 41.50 | 41.17 | 41.37 | 5,801,099 | +0.14(+0.33%) |
Apr 04, 2006 | 41.09 | 41.24 | 40.97 | 41.23 | 5,712,853 | +0.40(+0.98%) |
Apr 03, 2006 | 40.62 | 41.05 | 40.59 | 40.83 | 10,963,301 | +0.37(+0.91%) |
Mar 31, 2006 | 40.54 | 40.58 | 40.40 | 40.46 | 8,632,175 | -0.29(-0.70%) |
Mar 30, 2006 | 40.43 | 40.84 | 40.42 | 40.75 | 8,134,952 | +0.49(+1.21%) |
Mar 29, 2006 | 39.92 | 40.31 | 39.87 | 40.26 | 4,393,021 | +0.52(+1.32%) |
Mar 28, 2006 | 40.10 | 40.21 | 39.67 | 39.74 | 6,381,915 | -0.39(-0.96%) |
Mar 27, 2006 | 40.11 | 40.18 | 39.95 | 40.13 | 7,850,962 | -0.07(-0.17%) |
Mar 24, 2006 | 39.93 | 40.21 | 39.85 | 40.19 | 5,395,169 | +0.32(+0.80%) |
Mar 23, 2006 | 40.14 | 40.16 | 39.75 | 39.88 | 8,772,726 | -0.49(-1.20%) |
Mar 22, 2006 | 40.19 | 40.45 | 40.12 | 40.36 | 5,072,351 | +0.37(+0.94%) |
Mar 21, 2006 | 40.22 | 40.29 | 39.92 | 39.99 | 6,965,458 | -0.42(-1.03%) |
Mar 20, 2006 | 40.52 | 40.54 | 40.29 | 40.41 | 3,624,483 | +0.08(+0.20%) |
Mar 17, 2006 | 40.26 | 40.33 | 40.08 | 40.33 | 4,487,685 | +0.19(+0.48%) |
Mar 16, 2006 | 39.95 | 40.24 | 39.90 | 40.13 | 5,558,183 | +0.13(+0.33%) |
Mar 15, 2006 | 39.93 | 40.02 | 39.72 | 40.00 | 8,297,484 | +0.14(+0.36%) |
Mar 14, 2006 | 39.42 | 39.92 | 39.36 | 39.86 | 6,047,223 | +0.42(+1.06%) |
Mar 13, 2006 | 39.33 | 39.45 | 39.27 | 39.44 | 4,036,509 | +0.32(+0.83%) |
Mar 10, 2006 | 38.72 | 39.15 | 38.59 | 39.12 | 6,007,593 | +0.59(+1.52%) |
Mar 09, 2006 | 38.75 | 38.84 | 38.52 | 38.53 | 7,646,392 | -0.04(-0.11%) |
Mar 08, 2006 | 38.34 | 38.63 | 38.24 | 38.57 | 4,610,747 | +0.13(+0.34%) |
Mar 07, 2006 | 38.55 | 38.89 | 38.34 | 38.44 | 6,190,342 | -0.49(-1.26%) |
Mar 06, 2006 | 39.21 | 39.21 | 38.84 | 38.94 | 3,677,751 | -0.13(-0.34%) |
Mar 03, 2006 | 38.94 | 39.25 | 38.88 | 39.07 | 8,403,539 | -0.16(-0.41%) |
Mar 02, 2006 | 39.05 | 39.23 | 38.90 | 39.23 | 4,528,117 | -0.07(-0.19%) |
Mar 01, 2006 | 39.18 | 39.36 | 39.07 | 39.30 | 6,541,238 | +0.40(+1.03%) |
Feb 28, 2006 | 39.27 | 39.17 | 38.89 | 38.90 | 18,185,152 | -0.36(-0.92%) |
Feb 27, 2006 | 39.22 | 39.36 | 39.16 | 39.27 | 4,421,420 | +0.14(+0.35%) |
Feb 24, 2006 | 39.08 | 39.18 | 39.01 | 39.13 | 5,744,943 | +0.13(+0.34%) |
Feb 23, 2006 | 39.10 | 39.16 | 38.90 | 39.00 | 5,140,541 | +0.10(+0.26%) |
Feb 22, 2006 | 38.70 | 38.95 | 38.60 | 38.90 | 10,621,710 | +0.29(+0.76%) |
Feb 21, 2006 | 38.74 | 38.82 | 38.55 | 38.60 | 4,608,982 | +0.01(+0.02%) |
Feb 17, 2006 | 38.42 | 38.72 | 38.36 | 38.60 | 11,129,042 | -0.11(-0.29%) |
Feb 16, 2006 | 38.37 | 38.74 | 38.31 | 38.71 | 3,879,753 | +0.37(+0.96%) |
Feb 15, 2006 | 38.46 | 38.64 | 38.19 | 38.34 | 10,310,765 | -0.35(-0.90%) |
Feb 14, 2006 | 38.21 | 39.26 | 38.19 | 38.69 | 4,920,088 | +0.42(+1.11%) |
Feb 13, 2006 | 38.21 | 38.39 | 38.17 | 38.27 | 5,587,705 | -0.27(-0.70%) |
Feb 10, 2006 | 38.75 | 38.77 | 38.32 | 38.54 | 3,409,485 | -0.09(-0.23%) |
Feb 09, 2006 | 38.72 | 38.95 | 38.57 | 38.62 | 6,233,341 | +0.07(+0.19%) |
Feb 08, 2006 | 38.33 | 38.64 | 38.19 | 38.55 | 7,161,363 | +0.16(+0.41%) |
Feb 07, 2006 | 38.65 | 38.72 | 38.32 | 38.39 | 4,820,130 | -0.31(-0.79%) |
Feb 06, 2006 | 38.77 | 38.87 | 38.57 | 38.70 | 4,057,528 | -0.06(-0.14%) |
Feb 03, 2006 | 38.60 | 38.92 | 38.53 | 38.75 | 11,397,148 | -0.10(-0.26%) |
Feb 02, 2006 | 39.12 | 39.26 | 38.80 | 38.85 | 6,636,864 | -0.44(-1.13%) |