Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 45.79 | 46.34 | 45.68 | 46.28 | 8,595,238 | +0.17(+0.38%) |
Jan 30, 2007 | 45.97 | 46.12 | 45.89 | 46.11 | 6,616,336 | +0.31(+0.68%) |
Jan 29, 2007 | 45.76 | 45.92 | 45.67 | 45.80 | 9,259,470 | +0.05(+0.11%) |
Jan 26, 2007 | 45.76 | 45.81 | 45.49 | 45.75 | 9,972,946 | +0.09(+0.19%) |
Jan 25, 2007 | 46.21 | 46.24 | 45.57 | 45.66 | 8,026,285 | -0.75(-1.63%) |
Jan 24, 2007 | 46.20 | 46.45 | 46.17 | 46.41 | 12,422,312 | +0.30(+0.65%) |
Jan 23, 2007 | 45.92 | 46.21 | 45.88 | 46.11 | 8,664,211 | +0.41(+0.89%) |
Jan 22, 2007 | 46.08 | 46.13 | 45.63 | 45.71 | 9,899,321 | -0.23(-0.50%) |
Jan 19, 2007 | 45.59 | 46.00 | 45.57 | 45.94 | 12,162,779 | +0.55(+1.22%) |
Jan 18, 2007 | 45.76 | 45.82 | 45.39 | 45.39 | 12,713,445 | -0.16(-0.34%) |
Jan 17, 2007 | 45.46 | 45.71 | 45.40 | 45.54 | 6,039,043 | +0.02(+0.05%) |
Jan 16, 2007 | 45.69 | 45.75 | 45.43 | 45.52 | 11,067,060 | -0.06(-0.12%) |
Jan 12, 2007 | 45.27 | 45.61 | 45.25 | 45.57 | 10,051,383 | +0.51(+1.13%) |
Jan 11, 2007 | 44.77 | 45.21 | 44.74 | 45.06 | 7,317,621 | +0.29(+0.64%) |
Jan 10, 2007 | 44.70 | 44.84 | 44.58 | 44.77 | 8,459,055 | -0.34(-0.76%) |
Jan 09, 2007 | 45.29 | 45.30 | 44.91 | 45.12 | 13,643,466 | +0.04(+0.10%) |
Jan 08, 2007 | 45.18 | 45.18 | 44.96 | 45.07 | 10,561,147 | +0.06(+0.14%) |
Jan 05, 2007 | 45.38 | 45.38 | 44.95 | 45.01 | 14,374,587 | -0.70(-1.53%) |
Jan 04, 2007 | 45.70 | 45.80 | 45.52 | 45.71 | 13,913,426 | -0.12(-0.26%) |
Jan 03, 2007 | 46.11 | 46.18 | 45.68 | 45.83 | 19,379,026 | +0.18(+0.40%) |
Dec 29, 2006 | 45.62 | 45.79 | 45.57 | 45.65 | 8,879,955 | -0.05(-0.11%) |
Dec 28, 2006 | 45.77 | 45.78 | 45.54 | 45.70 | 7,281,691 | +0.03(+0.07%) |
Dec 27, 2006 | 45.42 | 45.67 | 45.41 | 45.67 | 5,650,063 | +0.55(+1.23%) |
Dec 26, 2006 | 45.17 | 45.27 | 45.01 | 45.11 | 5,379,622 | -0.01(-0.03%) |
Dec 22, 2006 | 45.39 | 45.39 | 44.94 | 45.12 | 8,626,356 | -0.11(-0.23%) |
Dec 21, 2006 | 45.26 | 45.42 | 45.15 | 45.23 | 10,319,739 | -0.98(-2.12%) |
Dec 20, 2006 | 46.46 | 46.55 | 46.16 | 46.21 | 7,891,546 | -0.08(-0.17%) |
Dec 19, 2006 | 45.99 | 46.34 | 45.94 | 46.29 | 10,252,369 | +0.21(+0.45%) |
Dec 18, 2006 | 46.32 | 46.32 | 46.01 | 46.08 | 5,725,774 | -0.07(-0.15%) |
Dec 15, 2006 | 46.46 | 46.46 | 46.06 | 46.15 | 11,119,833 | -0.19(-0.40%) |
Dec 14, 2006 | 46.21 | 46.36 | 46.16 | 46.34 | 10,971,139 | +0.19(+0.41%) |
Dec 13, 2006 | 46.06 | 46.15 | 45.97 | 46.15 | 4,991,606 | +0.17(+0.38%) |
Dec 12, 2006 | 45.86 | 46.01 | 45.65 | 45.98 | 6,813,793 | +0.19(+0.41%) |
Dec 11, 2006 | 45.55 | 45.90 | 45.53 | 45.79 | 4,666,788 | +0.19(+0.41%) |
Dec 08, 2006 | 45.79 | 45.90 | 45.50 | 45.60 | 8,297,207 | -0.11(-0.25%) |
Dec 07, 2006 | 45.92 | 45.96 | 45.67 | 45.72 | 5,991,082 | +0.16(+0.34%) |
Dec 06, 2006 | 45.48 | 45.65 | 45.42 | 45.56 | 7,444,340 | -0.10(-0.22%) |
Dec 05, 2006 | 45.47 | 45.70 | 45.39 | 45.66 | 21,128,870 | +0.26(+0.56%) |
Dec 04, 2006 | 45.07 | 45.48 | 45.01 | 45.40 | 6,646,331 | +0.29(+0.65%) |
Dec 01, 2006 | 44.96 | 45.24 | 44.78 | 45.11 | 7,984,580 | -0.06(-0.12%) |
Nov 30, 2006 | 45.20 | 45.29 | 45.01 | 45.17 | 12,259,823 | +0.19(+0.43%) |
Nov 29, 2006 | 44.89 | 44.99 | 44.72 | 44.97 | 7,769,158 | +0.50(+1.14%) |
Nov 28, 2006 | 44.14 | 44.49 | 44.13 | 44.47 | 8,612,080 | +0.39(+0.89%) |
Nov 27, 2006 | 44.54 | 44.58 | 44.03 | 44.08 | 7,429,743 | -0.37(-0.83%) |
Nov 24, 2006 | 44.53 | 44.68 | 44.44 | 44.44 | 5,360,374 | -0.24(-0.53%) |
Nov 22, 2006 | 44.61 | 44.70 | 44.51 | 44.68 | 7,931,326 | +0.43(+0.97%) |
Nov 21, 2006 | 44.13 | 44.29 | 44.06 | 44.25 | 5,280,012 | +0.22(+0.50%) |
Nov 20, 2006 | 43.98 | 44.10 | 43.91 | 44.03 | 6,309,804 | -0.34(-0.76%) |
Nov 17, 2006 | 44.03 | 44.37 | 43.92 | 44.37 | 5,367,432 | -0.13(-0.29%) |
Nov 16, 2006 | 44.53 | 44.54 | 44.38 | 44.50 | 5,536,979 | -0.09(-0.21%) |
Nov 15, 2006 | 44.33 | 44.66 | 44.26 | 44.59 | 4,508,469 | -0.01(-0.03%) |
Nov 14, 2006 | 44.54 | 44.63 | 44.19 | 44.61 | 11,070,589 | +0.49(+1.10%) |
Nov 13, 2006 | 44.19 | 44.28 | 44.08 | 44.12 | 6,519,773 | -0.28(-0.63%) |
Nov 10, 2006 | 44.42 | 44.45 | 44.29 | 44.40 | 6,602,862 | +0.17(+0.39%) |
Nov 09, 2006 | 44.27 | 44.45 | 44.16 | 44.23 | 6,045,298 | -0.22(-0.50%) |
Nov 08, 2006 | 44.20 | 44.51 | 44.11 | 44.45 | 5,786,246 | +0.01(+0.03%) |
Nov 07, 2006 | 44.51 | 44.74 | 44.38 | 44.44 | 9,633,050 | +0.05(+0.11%) |
Nov 06, 2006 | 44.04 | 44.40 | 43.96 | 44.39 | 8,980,528 | +0.65(+1.48%) |
Nov 03, 2006 | 43.92 | 43.95 | 43.68 | 43.74 | 5,200,772 | -0.17(-0.38%) |
Nov 02, 2006 | 43.76 | 43.93 | 43.71 | 43.91 | 5,912,003 | +0.14(+0.33%) |
Nov 01, 2006 | 44.21 | 44.26 | 43.68 | 43.76 | 8,949,570 | -0.06(-0.13%) |
Oct 31, 2006 | 43.75 | 43.94 | 43.69 | 43.82 | 4,463,877 | +0.03(+0.06%) |
Oct 30, 2006 | 43.75 | 43.90 | 43.66 | 43.80 | 3,631,542 | -0.09(-0.21%) |
Oct 27, 2006 | 44.08 | 44.11 | 43.83 | 43.89 | 9,569,851 | -0.31(-0.69%) |
Oct 26, 2006 | 44.09 | 44.24 | 43.90 | 44.19 | 9,394,209 | +0.34(+0.77%) |
Oct 25, 2006 | 43.61 | 43.92 | 43.57 | 43.86 | 5,345,296 | +0.31(+0.70%) |
Oct 24, 2006 | 43.42 | 43.61 | 43.37 | 43.55 | 5,587,827 | +0.01(+0.01%) |
Oct 23, 2006 | 43.23 | 43.60 | 43.17 | 43.55 | 3,563,370 | +0.04(+0.09%) |
Oct 20, 2006 | 43.51 | 43.54 | 43.26 | 43.51 | 6,083,474 | +0.14(+0.32%) |
Oct 19, 2006 | 43.19 | 43.45 | 43.15 | 43.37 | 7,585,014 | +0.32(+0.75%) |
Oct 18, 2006 | 43.13 | 43.21 | 42.89 | 43.05 | 5,701,232 | +0.11(+0.25%) |
Oct 17, 2006 | 43.01 | 43.02 | 42.74 | 42.94 | 3,725,218 | -0.27(-0.62%) |
Oct 16, 2006 | 43.15 | 43.23 | 43.07 | 43.21 | 6,056,366 | +0.16(+0.38%) |
Oct 13, 2006 | 42.94 | 43.08 | 42.82 | 43.05 | 3,683,031 | +0.06(+0.14%) |
Oct 12, 2006 | 42.66 | 43.03 | 42.66 | 42.99 | 5,546,603 | +0.47(+1.10%) |
Oct 11, 2006 | 42.47 | 42.77 | 42.37 | 42.52 | 3,487,499 | -0.03(-0.07%) |
Oct 10, 2006 | 42.60 | 42.63 | 42.40 | 42.55 | 3,982,505 | +0.06(+0.15%) |
Oct 09, 2006 | 42.37 | 42.53 | 42.31 | 42.49 | 2,681,470 | +0.02(+0.04%) |
Oct 06, 2006 | 42.56 | 42.65 | 42.34 | 42.47 | 7,583,250 | -0.38(-0.89%) |
Oct 05, 2006 | 42.81 | 42.89 | 42.47 | 42.85 | 9,888,734 | +0.02(+0.06%) |
Oct 04, 2006 | 42.29 | 42.84 | 42.25 | 42.82 | 9,068,589 | +0.43(+1.01%) |
Oct 03, 2006 | 42.25 | 42.53 | 42.15 | 42.39 | 6,438,127 | +0.04(+0.09%) |
Oct 02, 2006 | 42.42 | 42.62 | 42.33 | 42.36 | 7,009,325 | +0.12(+0.28%) |
Sep 29, 2006 | 42.30 | 42.33 | 42.18 | 42.24 | 10,302,736 | -0.07(-0.18%) |
Sep 28, 2006 | 42.31 | 42.39 | 42.16 | 42.31 | 5,626,965 | +0.10(+0.24%) |
Sep 27, 2006 | 42.08 | 42.26 | 42.07 | 42.21 | 5,292,684 | +0.32(+0.76%) |
Sep 26, 2006 | 41.64 | 41.96 | 41.64 | 41.89 | 6,491,381 | +0.05(+0.12%) |
Sep 25, 2006 | 41.77 | 41.92 | 41.30 | 41.84 | 9,904,293 | +0.17(+0.42%) |
Sep 22, 2006 | 41.96 | 41.96 | 41.59 | 41.67 | 4,307,163 | -0.21(-0.49%) |
Sep 21, 2006 | 42.06 | 42.09 | 41.79 | 41.88 | 5,228,362 | +0.10(+0.24%) |
Sep 20, 2006 | 41.71 | 41.92 | 41.68 | 41.78 | 4,734,158 | +0.41(+0.98%) |
Sep 19, 2006 | 41.71 | 41.74 | 41.15 | 41.37 | 4,782,118 | -0.39(-0.93%) |
Sep 18, 2006 | 41.69 | 41.83 | 41.48 | 41.76 | 5,195,960 | +0.22(+0.53%) |
Sep 15, 2006 | 41.79 | 41.80 | 41.47 | 41.54 | 5,139,819 | -0.13(-0.31%) |
Sep 14, 2006 | 41.69 | 41.74 | 41.59 | 41.67 | 3,712,546 | +0.06(+0.13%) |
Sep 13, 2006 | 41.52 | 41.74 | 41.45 | 41.61 | 3,578,608 | -0.08(-0.19%) |
Sep 12, 2006 | 41.38 | 41.75 | 41.30 | 41.69 | 6,075,454 | +0.47(+1.15%) |
Sep 11, 2006 | 41.23 | 41.40 | 41.01 | 41.22 | 5,816,883 | -0.25(-0.60%) |
Sep 08, 2006 | 41.45 | 41.56 | 41.37 | 41.47 | 3,577,486 | -0.01(-0.02%) |
Sep 07, 2006 | 41.52 | 41.72 | 41.37 | 41.48 | 5,665,302 | -0.49(-1.16%) |
Sep 06, 2006 | 42.19 | 42.20 | 41.91 | 41.96 | 5,572,749 | -0.65(-1.54%) |
Sep 05, 2006 | 42.63 | 42.72 | 42.47 | 42.62 | 5,426,781 | +0.16(+0.38%) |
Sep 01, 2006 | 42.28 | 42.53 | 42.24 | 42.46 | 4,188,624 | +0.31(+0.74%) |
Aug 31, 2006 | 42.37 | 42.37 | 42.08 | 42.14 | 8,077,454 | +0.00(+0.00%) |
Aug 30, 2006 | 42.32 | 42.32 | 42.07 | 42.14 | 9,409,929 | +0.00(+0.00%) |
Aug 29, 2006 | 42.06 | 42.19 | 41.76 | 42.14 | 5,718,235 | +0.34(+0.81%) |
Aug 28, 2006 | 41.66 | 41.96 | 41.62 | 41.81 | 5,731,548 | +0.17(+0.42%) |
Aug 25, 2006 | 41.66 | 41.75 | 41.54 | 41.63 | 5,920,183 | -0.03(-0.07%) |
Aug 24, 2006 | 41.99 | 42.01 | 41.56 | 41.66 | 4,571,027 | -0.12(-0.28%) |
Aug 23, 2006 | 42.05 | 42.14 | 41.71 | 41.78 | 4,123,340 | -0.15(-0.36%) |
Aug 22, 2006 | 41.89 | 42.07 | 41.77 | 41.93 | 4,094,146 | -0.12(-0.28%) |
Aug 21, 2006 | 42.10 | 42.27 | 42.04 | 42.05 | 5,074,374 | -0.13(-0.31%) |
Aug 18, 2006 | 42.11 | 42.19 | 41.88 | 42.18 | 3,239,034 | +0.17(+0.42%) |
Aug 17, 2006 | 42.11 | 42.27 | 41.93 | 42.01 | 3,952,831 | -0.17(-0.40%) |
Aug 16, 2006 | 42.11 | 42.21 | 42.00 | 42.17 | 4,200,173 | +0.39(+0.94%) |
Aug 15, 2006 | 41.64 | 41.86 | 41.57 | 41.78 | 4,631,339 | +0.89(+2.16%) |
Aug 14, 2006 | 41.08 | 41.24 | 40.89 | 40.90 | 3,562,568 | +0.14(+0.34%) |
Aug 11, 2006 | 40.79 | 40.93 | 40.66 | 40.76 | 3,201,980 | -0.36(-0.86%) |
Aug 10, 2006 | 40.98 | 41.13 | 40.82 | 41.12 | 6,173,621 | +0.09(+0.23%) |
Aug 09, 2006 | 41.38 | 41.56 | 41.01 | 41.02 | 4,917,178 | +0.20(+0.49%) |
Aug 08, 2006 | 40.96 | 41.28 | 40.72 | 40.82 | 4,213,808 | -0.14(-0.35%) |
Aug 07, 2006 | 40.92 | 41.07 | 40.83 | 40.97 | 3,307,205 | -0.26(-0.62%) |
Aug 04, 2006 | 41.48 | 41.64 | 41.07 | 41.22 | 6,491,862 | +0.03(+0.08%) |
Aug 03, 2006 | 40.82 | 41.30 | 40.77 | 41.19 | 6,318,466 | -0.07(-0.17%) |
Aug 02, 2006 | 41.03 | 41.36 | 41.03 | 41.26 | 5,208,632 | +0.45(+1.10%) |
Aug 01, 2006 | 40.83 | 40.93 | 40.51 | 40.81 | 6,061,499 | -0.29(-0.70%) |
Jul 31, 2006 | 41.11 | 41.15 | 40.99 | 41.10 | 5,574,834 | -0.14(-0.35%) |
Jul 28, 2006 | 40.80 | 41.24 | 40.78 | 41.24 | 4,858,952 | +0.81(+2.00%) |
Jul 27, 2006 | 40.78 | 40.85 | 40.26 | 40.43 | 6,721,079 | +0.25(+0.62%) |
Jul 26, 2006 | 39.85 | 40.28 | 39.74 | 40.18 | 4,885,739 | +0.28(+0.70%) |
Jul 25, 2006 | 39.94 | 40.10 | 39.66 | 39.90 | 7,214,963 | -0.01(-0.03%) |
Jul 24, 2006 | 39.39 | 39.94 | 39.36 | 39.91 | 4,853,017 | +0.71(+1.81%) |
Jul 21, 2006 | 39.44 | 39.49 | 39.15 | 39.20 | 5,841,746 | +0.00(+0.00%) |
Jul 20, 2006 | 39.56 | 39.70 | 39.15 | 39.20 | 4,241,878 | -0.21(-0.54%) |
Jul 19, 2006 | 39.58 | 39.58 | 38.27 | 39.41 | 8,329,288 | +0.95(+2.46%) |
Jul 18, 2006 | 38.53 | 38.58 | 37.99 | 38.47 | 5,870,458 | -0.06(-0.16%) |
Jul 17, 2006 | 38.42 | 38.65 | 38.38 | 38.53 | 4,654,116 | -0.55(-1.40%) |
Jul 14, 2006 | 39.20 | 39.28 | 38.34 | 39.08 | 5,703,638 | -0.34(-0.85%) |
Jul 13, 2006 | 39.74 | 39.84 | 39.34 | 39.41 | 6,711,134 | -0.70(-1.76%) |
Jul 12, 2006 | 40.38 | 40.45 | 39.99 | 40.12 | 5,060,419 | -0.77(-1.88%) |
Jul 11, 2006 | 40.62 | 40.93 | 40.34 | 40.88 | 6,735,997 | +0.11(+0.28%) |
Jul 10, 2006 | 40.77 | 40.89 | 40.64 | 40.77 | 6,347,980 | +0.34(+0.83%) |
Jul 07, 2006 | 40.80 | 40.89 | 40.43 | 40.44 | 5,012,298 | -0.19(-0.46%) |
Jul 06, 2006 | 40.45 | 40.70 | 40.44 | 40.62 | 7,034,509 | +0.42(+1.05%) |
Jul 05, 2006 | 40.46 | 40.49 | 40.02 | 40.20 | 10,247,397 | -0.78(-1.90%) |
Jul 03, 2006 | 40.83 | 41.08 | 40.75 | 40.98 | 14,700,367 | +0.21(+0.52%) |
Jun 30, 2006 | 40.70 | 40.78 | 40.48 | 40.77 | 9,475,373 | +0.51(+1.25%) |
Jun 29, 2006 | 39.16 | 40.30 | 39.16 | 40.26 | 12,416,538 | +1.43(+3.69%) |
Jun 28, 2006 | 38.71 | 38.87 | 38.53 | 38.83 | 7,944,319 | +0.44(+1.14%) |
Jun 27, 2006 | 39.08 | 39.09 | 38.37 | 38.39 | 6,611,363 | -0.72(-1.85%) |
Jun 26, 2006 | 38.95 | 39.13 | 38.80 | 39.11 | 3,277,049 | +0.31(+0.79%) |
Jun 23, 2006 | 38.70 | 39.04 | 38.64 | 38.81 | 4,023,248 | -0.11(-0.29%) |
Jun 22, 2006 | 39.05 | 39.68 | 38.76 | 38.92 | 7,491,659 | -0.21(-0.53%) |
Jun 21, 2006 | 38.65 | 39.32 | 38.63 | 39.13 | 5,034,434 | +0.50(+1.29%) |
Jun 20, 2006 | 38.56 | 38.84 | 38.40 | 38.63 | 6,341,404 | +0.23(+0.60%) |
Jun 19, 2006 | 38.77 | 38.90 | 38.31 | 38.40 | 6,991,841 | -0.19(-0.50%) |
Jun 16, 2006 | 38.74 | 38.80 | 38.49 | 38.59 | 7,395,898 | -0.31(-0.80%) |
Jun 15, 2006 | 38.35 | 39.02 | 38.25 | 38.90 | 10,194,784 | +1.30(+3.45%) |
Jun 14, 2006 | 37.66 | 37.86 | 37.31 | 37.61 | 8,874,501 | +0.45(+1.21%) |
Jun 13, 2006 | 37.59 | 37.87 | 37.03 | 37.16 | 9,836,122 | -1.11(-2.90%) |
Jun 12, 2006 | 38.84 | 38.95 | 38.22 | 38.27 | 4,851,092 | -0.33(-0.86%) |
Jun 09, 2006 | 38.99 | 39.10 | 38.55 | 38.60 | 7,958,916 | -0.04(-0.11%) |
Jun 08, 2006 | 38.68 | 38.75 | 38.09 | 38.64 | 19,534,136 | -0.87(-2.21%) |
Jun 07, 2006 | 39.87 | 40.15 | 39.51 | 39.51 | 6,243,397 | -0.55(-1.37%) |
Jun 06, 2006 | 40.24 | 40.28 | 39.71 | 40.06 | 7,369,432 | -0.49(-1.21%) |
Jun 05, 2006 | 41.30 | 41.31 | 40.48 | 40.55 | 5,693,854 | -0.90(-2.17%) |
Jun 02, 2006 | 41.55 | 41.63 | 41.18 | 41.45 | 6,861,754 | +0.40(+0.97%) |
Jun 01, 2006 | 40.37 | 41.05 | 40.19 | 41.05 | 6,594,521 | +0.26(+0.64%) |
May 31, 2006 | 40.73 | 40.87 | 40.50 | 40.79 | 9,097,622 | +0.30(+0.74%) |
May 30, 2006 | 40.83 | 40.97 | 40.40 | 40.49 | 4,704,804 | -0.62(-1.52%) |
May 26, 2006 | 41.12 | 41.16 | 40.74 | 41.12 | 9,122,485 | +0.33(+0.81%) |
May 25, 2006 | 40.50 | 40.78 | 40.34 | 40.78 | 8,347,414 | +0.54(+1.35%) |
May 24, 2006 | 40.31 | 40.38 | 39.74 | 40.24 | 7,080,224 | -0.02(-0.06%) |
May 23, 2006 | 40.60 | 41.02 | 40.27 | 40.27 | 8,153,967 | +0.01(+0.03%) |
May 22, 2006 | 40.12 | 40.47 | 39.86 | 40.25 | 9,183,599 | -0.90(-2.20%) |
May 19, 2006 | 40.93 | 41.20 | 40.67 | 41.16 | 5,955,633 | +0.21(+0.50%) |
May 18, 2006 | 41.30 | 41.59 | 40.85 | 40.95 | 8,365,539 | -0.12(-0.30%) |
May 17, 2006 | 42.15 | 42.24 | 40.91 | 41.08 | 8,015,217 | -1.35(-3.19%) |
May 16, 2006 | 42.57 | 42.62 | 42.19 | 42.43 | 4,310,852 | -0.06(-0.15%) |
May 15, 2006 | 42.31 | 42.64 | 42.16 | 42.49 | 9,539,214 | -0.37(-0.86%) |
May 12, 2006 | 43.28 | 43.40 | 42.77 | 42.86 | 9,520,287 | -0.56(-1.29%) |
May 11, 2006 | 43.85 | 43.89 | 43.30 | 43.42 | 10,506,289 | -0.44(-1.01%) |
May 10, 2006 | 43.86 | 44.05 | 43.73 | 43.86 | 6,544,635 | -0.14(-0.31%) |
May 09, 2006 | 43.84 | 44.04 | 43.78 | 44.00 | 6,010,651 | +0.26(+0.60%) |
May 08, 2006 | 43.89 | 43.89 | 43.65 | 43.74 | 5,314,819 | -0.04(-0.09%) |
May 05, 2006 | 43.42 | 43.79 | 43.14 | 43.78 | 5,461,108 | +0.66(+1.53%) |
May 04, 2006 | 42.79 | 43.17 | 42.74 | 43.12 | 4,805,858 | +0.33(+0.77%) |
May 03, 2006 | 42.88 | 42.90 | 40.99 | 42.79 | 7,371,517 | -0.26(-0.59%) |
May 02, 2006 | 42.90 | 43.04 | 42.82 | 43.04 | 9,698,656 | +0.65(+1.53%) |
May 01, 2006 | 42.83 | 42.88 | 42.34 | 42.39 | 5,416,836 | -0.02(-0.04%) |
Apr 28, 2006 | 42.30 | 42.56 | 42.27 | 42.41 | 6,247,086 | +0.01(+0.01%) |
Apr 27, 2006 | 41.91 | 42.58 | 41.86 | 42.41 | 4,974,603 | +0.07(+0.18%) |
Apr 26, 2006 | 42.24 | 42.37 | 42.17 | 42.33 | 7,395,257 | +0.26(+0.62%) |
Apr 25, 2006 | 42.21 | 42.30 | 41.91 | 42.07 | 6,558,590 | -0.02(-0.06%) |
Apr 24, 2006 | 42.01 | 42.17 | 41.86 | 42.09 | 2,840,751 | +0.04(+0.10%) |
Apr 21, 2006 | 42.05 | 42.17 | 41.84 | 42.05 | 3,953,151 | +0.28(+0.67%) |
Apr 20, 2006 | 41.76 | 41.89 | 41.65 | 41.77 | 10,218,524 | -0.19(-0.45%) |
Apr 19, 2006 | 41.47 | 41.98 | 41.45 | 41.96 | 6,020,756 | +0.29(+0.69%) |
Apr 18, 2006 | 41.19 | 41.68 | 40.93 | 41.67 | 7,208,707 | +0.84(+2.05%) |
Apr 17, 2006 | 40.88 | 41.00 | 40.72 | 40.83 | 3,704,365 | +0.19(+0.46%) |
Apr 13, 2006 | 40.54 | 40.70 | 40.45 | 40.65 | 6,376,051 | +0.11(+0.26%) |
Apr 12, 2006 | 40.57 | 40.72 | 40.44 | 40.54 | 11,115,182 | -0.20(-0.49%) |
Apr 11, 2006 | 41.05 | 41.08 | 40.62 | 40.74 | 9,503,284 | -0.27(-0.67%) |
Apr 10, 2006 | 41.05 | 41.12 | 40.92 | 41.02 | 5,168,371 | +0.07(+0.18%) |
Apr 07, 2006 | 41.41 | 41.93 | 40.84 | 40.94 | 7,269,340 | -0.47(-1.14%) |
Apr 06, 2006 | 41.43 | 41.58 | 41.24 | 41.41 | 4,501,572 | +0.04(+0.09%) |
Apr 05, 2006 | 41.25 | 41.51 | 41.18 | 41.38 | 5,799,560 | +0.14(+0.33%) |
Apr 04, 2006 | 41.10 | 41.25 | 40.98 | 41.24 | 5,711,338 | +0.40(+0.98%) |
Apr 03, 2006 | 40.63 | 41.06 | 40.60 | 40.84 | 10,960,392 | +0.37(+0.91%) |
Mar 31, 2006 | 40.55 | 40.59 | 40.41 | 40.47 | 8,629,885 | -0.29(-0.70%) |
Mar 30, 2006 | 40.44 | 40.85 | 40.44 | 40.76 | 8,132,793 | +0.49(+1.21%) |
Mar 29, 2006 | 39.93 | 40.32 | 39.88 | 40.27 | 4,391,856 | +0.52(+1.32%) |
Mar 28, 2006 | 40.11 | 40.22 | 39.68 | 39.75 | 6,380,221 | -0.39(-0.96%) |
Mar 27, 2006 | 40.12 | 40.19 | 39.96 | 40.14 | 7,848,879 | -0.07(-0.17%) |
Mar 24, 2006 | 39.94 | 40.22 | 39.86 | 40.20 | 5,393,738 | +0.32(+0.80%) |
Mar 23, 2006 | 40.15 | 40.17 | 39.76 | 39.89 | 8,770,399 | -0.49(-1.20%) |
Mar 22, 2006 | 40.20 | 40.46 | 40.13 | 40.37 | 5,071,006 | +0.37(+0.94%) |
Mar 21, 2006 | 40.23 | 40.30 | 39.93 | 40.00 | 6,963,610 | -0.42(-1.03%) |
Mar 20, 2006 | 40.53 | 40.55 | 40.30 | 40.42 | 3,623,522 | +0.08(+0.20%) |
Mar 17, 2006 | 40.27 | 40.34 | 40.09 | 40.34 | 4,486,494 | +0.19(+0.48%) |
Mar 16, 2006 | 39.96 | 40.25 | 39.91 | 40.14 | 5,556,708 | +0.13(+0.33%) |
Mar 15, 2006 | 39.94 | 40.03 | 39.73 | 40.01 | 8,295,282 | +0.14(+0.36%) |
Mar 14, 2006 | 39.43 | 39.93 | 39.37 | 39.87 | 6,045,619 | +0.42(+1.06%) |
Mar 13, 2006 | 39.34 | 39.46 | 39.28 | 39.45 | 4,035,438 | +0.32(+0.83%) |
Mar 10, 2006 | 38.73 | 39.16 | 38.60 | 39.13 | 6,005,999 | +0.59(+1.52%) |
Mar 09, 2006 | 38.76 | 38.85 | 38.53 | 38.54 | 7,644,364 | -0.04(-0.11%) |
Mar 08, 2006 | 38.35 | 38.64 | 38.25 | 38.58 | 4,609,524 | +0.13(+0.34%) |
Mar 07, 2006 | 38.56 | 38.90 | 38.35 | 38.45 | 6,188,699 | -0.49(-1.26%) |
Mar 06, 2006 | 39.22 | 39.22 | 38.85 | 38.95 | 3,676,776 | -0.13(-0.33%) |
Mar 03, 2006 | 38.95 | 39.26 | 38.89 | 39.08 | 8,401,310 | -0.16(-0.41%) |
Mar 02, 2006 | 39.06 | 39.24 | 38.91 | 39.24 | 4,526,916 | -0.07(-0.19%) |
Mar 01, 2006 | 39.19 | 39.37 | 39.08 | 39.31 | 6,539,502 | +0.40(+1.03%) |
Feb 28, 2006 | 39.28 | 39.18 | 38.90 | 38.91 | 18,180,328 | -0.36(-0.92%) |
Feb 27, 2006 | 39.23 | 39.37 | 39.17 | 39.28 | 4,420,247 | +0.14(+0.35%) |
Feb 24, 2006 | 39.09 | 39.19 | 39.02 | 39.14 | 5,743,418 | +0.13(+0.34%) |
Feb 23, 2006 | 39.11 | 39.17 | 38.91 | 39.01 | 5,139,177 | +0.10(+0.26%) |
Feb 22, 2006 | 38.71 | 38.96 | 38.61 | 38.91 | 10,618,892 | +0.29(+0.76%) |
Feb 21, 2006 | 38.75 | 38.83 | 38.56 | 38.62 | 4,607,759 | +0.01(+0.02%) |
Feb 17, 2006 | 38.43 | 38.73 | 38.37 | 38.61 | 11,126,089 | -0.11(-0.29%) |
Feb 16, 2006 | 38.38 | 38.75 | 38.32 | 38.72 | 3,878,724 | +0.37(+0.96%) |
Feb 15, 2006 | 38.47 | 38.65 | 38.20 | 38.35 | 10,308,030 | -0.35(-0.90%) |
Feb 14, 2006 | 38.22 | 39.27 | 38.20 | 38.70 | 4,918,782 | +0.42(+1.11%) |
Feb 13, 2006 | 38.22 | 38.40 | 38.18 | 38.28 | 5,586,223 | -0.27(-0.70%) |
Feb 10, 2006 | 38.76 | 38.78 | 38.33 | 38.55 | 3,408,580 | -0.09(-0.23%) |
Feb 09, 2006 | 38.73 | 38.96 | 38.58 | 38.63 | 6,231,687 | +0.07(+0.19%) |
Feb 08, 2006 | 38.34 | 38.65 | 38.20 | 38.56 | 7,159,463 | +0.16(+0.41%) |
Feb 07, 2006 | 38.66 | 38.73 | 38.33 | 38.40 | 4,818,851 | -0.31(-0.79%) |
Feb 06, 2006 | 38.78 | 38.88 | 38.58 | 38.71 | 4,056,451 | -0.06(-0.14%) |
Feb 03, 2006 | 38.61 | 38.93 | 38.54 | 38.76 | 11,394,124 | -0.10(-0.26%) |
Feb 02, 2006 | 39.13 | 39.27 | 38.81 | 38.86 | 6,635,103 | -0.44(-1.13%) |