Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 51.98 | 52.78 | 51.40 | 52.60 | 922,993 | +0.71(+1.37%) |
Jan 30, 2007 | 51.77 | 51.94 | 51.50 | 51.89 | 784,629 | +0.01(+0.02%) |
Jan 29, 2007 | 51.65 | 52.13 | 51.15 | 51.88 | 1,129,473 | +0.06(+0.12%) |
Jan 26, 2007 | 51.71 | 52.05 | 51.11 | 51.82 | 861,270 | +0.12(+0.23%) |
Jan 25, 2007 | 52.81 | 52.92 | 51.58 | 51.70 | 1,261,548 | -1.56(-2.93%) |
Jan 24, 2007 | 52.53 | 53.34 | 52.48 | 53.26 | 982,441 | +0.99(+1.89%) |
Jan 23, 2007 | 52.09 | 52.68 | 51.90 | 52.27 | 767,663 | +0.31(+0.60%) |
Jan 22, 2007 | 52.25 | 52.38 | 51.44 | 51.96 | 1,006,179 | -0.45(-0.86%) |
Jan 19, 2007 | 51.97 | 52.57 | 51.86 | 52.41 | 1,138,833 | +0.14(+0.27%) |
Jan 18, 2007 | 53.38 | 53.53 | 52.14 | 52.27 | 1,294,768 | -0.84(-1.58%) |
Jan 17, 2007 | 53.58 | 53.87 | 52.99 | 53.11 | 1,118,829 | -0.43(-0.80%) |
Jan 16, 2007 | 52.92 | 53.70 | 52.90 | 53.54 | 1,041,026 | +0.58(+1.10%) |
Jan 12, 2007 | 53.45 | 53.60 | 52.85 | 52.96 | 931,541 | -0.22(-0.41%) |
Jan 11, 2007 | 53.02 | 53.52 | 52.75 | 53.18 | 791,613 | +0.57(+1.08%) |
Jan 10, 2007 | 52.26 | 52.70 | 51.88 | 52.61 | 862,765 | -0.14(-0.27%) |
Jan 09, 2007 | 52.78 | 53.08 | 52.26 | 52.75 | 977,236 | +0.16(+0.30%) |
Jan 08, 2007 | 52.18 | 52.77 | 51.86 | 52.59 | 885,542 | +0.13(+0.25%) |
Jan 05, 2007 | 52.75 | 52.85 | 52.10 | 52.46 | 1,114,377 | -0.20(-0.38%) |
Jan 04, 2007 | 51.75 | 52.76 | 51.55 | 52.66 | 1,908,914 | +1.09(+2.11%) |
Jan 03, 2007 | 52.11 | 52.50 | 51.15 | 51.57 | 2,148,711 | -0.85(-1.62%) |
Dec 29, 2006 | 52.80 | 52.93 | 52.35 | 52.42 | 749,878 | -0.55(-1.04%) |
Dec 28, 2006 | 52.86 | 53.30 | 52.70 | 52.97 | 559,926 | -0.13(-0.24%) |
Dec 27, 2006 | 52.85 | 53.28 | 52.78 | 53.10 | 590,581 | +0.65(+1.24%) |
Dec 26, 2006 | 52.11 | 52.55 | 51.90 | 52.45 | 446,582 | +0.34(+0.65%) |
Dec 22, 2006 | 52.66 | 52.83 | 51.89 | 52.11 | 447,097 | -0.37(-0.71%) |
Dec 21, 2006 | 52.58 | 52.90 | 52.15 | 52.48 | 747,557 | +0.02(+0.04%) |
Dec 20, 2006 | 52.74 | 52.82 | 52.42 | 52.46 | 713,388 | -0.22(-0.42%) |
Dec 19, 2006 | 52.23 | 52.88 | 51.86 | 52.68 | 813,347 | +0.19(+0.36%) |
Dec 18, 2006 | 52.90 | 53.41 | 52.37 | 52.49 | 863,888 | -0.40(-0.76%) |
Dec 15, 2006 | 53.19 | 53.60 | 52.59 | 52.89 | 1,782,556 | +0.08(+0.15%) |
Dec 14, 2006 | 52.32 | 53.08 | 52.27 | 52.81 | 1,115,313 | +0.71(+1.36%) |
Dec 13, 2006 | 52.07 | 52.12 | 51.55 | 52.10 | 871,273 | +0.43(+0.83%) |
Dec 12, 2006 | 51.91 | 52.22 | 51.49 | 51.67 | 792,499 | -0.25(-0.48%) |
Dec 11, 2006 | 51.44 | 52.30 | 51.15 | 51.92 | 809,271 | +0.17(+0.33%) |
Dec 08, 2006 | 51.17 | 52.38 | 50.85 | 51.75 | 1,072,007 | +0.40(+0.78%) |
Dec 07, 2006 | 51.97 | 51.97 | 51.00 | 51.35 | 892,509 | -0.39(-0.75%) |
Dec 06, 2006 | 51.65 | 51.98 | 51.52 | 51.74 | 582,038 | +0.15(+0.29%) |
Dec 05, 2006 | 51.76 | 52.00 | 51.31 | 51.59 | 1,113,814 | -0.03(-0.06%) |
Dec 04, 2006 | 50.86 | 52.44 | 50.75 | 51.62 | 1,093,801 | +0.71(+1.39%) |
Dec 01, 2006 | 50.97 | 51.30 | 50.24 | 50.91 | 1,183,476 | -0.20(-0.39%) |
Nov 30, 2006 | 51.36 | 51.78 | 51.05 | 51.11 | 1,194,900 | -0.41(-0.80%) |
Nov 29, 2006 | 51.45 | 51.63 | 50.81 | 51.52 | 1,051,923 | +0.22(+0.43%) |
Nov 28, 2006 | 51.07 | 51.51 | 50.96 | 51.30 | 1,174,501 | +0.19(+0.37%) |
Nov 27, 2006 | 51.66 | 51.80 | 50.73 | 51.11 | 1,070,391 | -0.94(-1.81%) |
Nov 24, 2006 | 51.87 | 52.30 | 51.83 | 52.05 | 248,478 | -0.24(-0.46%) |
Nov 22, 2006 | 52.15 | 52.30 | 51.68 | 52.29 | 482,336 | +0.07(+0.13%) |
Nov 21, 2006 | 52.17 | 52.28 | 51.74 | 52.22 | 722,883 | +0.03(+0.06%) |
Nov 20, 2006 | 52.27 | 52.58 | 51.89 | 52.19 | 1,223,093 | -0.34(-0.65%) |
Nov 17, 2006 | 52.92 | 52.99 | 52.36 | 52.53 | 1,126,607 | -0.41(-0.77%) |
Nov 16, 2006 | 52.91 | 53.00 | 52.61 | 52.94 | 838,481 | +0.33(+0.63%) |
Nov 15, 2006 | 52.83 | 52.92 | 52.30 | 52.61 | 725,717 | -0.12(-0.23%) |
Nov 14, 2006 | 52.13 | 52.73 | 51.76 | 52.73 | 1,122,050 | +0.73(+1.40%) |
Nov 13, 2006 | 51.65 | 52.80 | 51.65 | 52.00 | 912,337 | -0.17(-0.33%) |
Nov 10, 2006 | 51.62 | 52.42 | 51.59 | 52.17 | 734,843 | +0.69(+1.34%) |
Nov 09, 2006 | 51.74 | 51.88 | 51.34 | 51.48 | 734,978 | -0.22(-0.43%) |
Nov 08, 2006 | 50.93 | 52.10 | 50.93 | 51.70 | 1,359,942 | +0.47(+0.92%) |
Nov 07, 2006 | 50.88 | 51.75 | 50.34 | 51.23 | 1,244,819 | +0.46(+0.91%) |
Nov 06, 2006 | 49.28 | 51.06 | 49.18 | 50.77 | 2,038,876 | +1.86(+3.80%) |
Nov 03, 2006 | 48.74 | 49.23 | 48.40 | 48.91 | 799,052 | -0.15(-0.31%) |
Nov 02, 2006 | 48.86 | 49.26 | 48.74 | 49.06 | 941,397 | +0.06(+0.12%) |
Nov 01, 2006 | 49.59 | 49.90 | 48.94 | 49.00 | 1,595,016 | -0.40(-0.81%) |
Oct 31, 2006 | 49.01 | 49.95 | 48.87 | 49.40 | 1,632,266 | +0.24(+0.49%) |
Oct 30, 2006 | 48.65 | 49.23 | 48.32 | 49.16 | 1,255,693 | +0.72(+1.49%) |
Oct 27, 2006 | 48.20 | 48.71 | 48.00 | 48.44 | 1,384,909 | +0.20(+0.41%) |
Oct 26, 2006 | 48.05 | 48.34 | 47.75 | 48.24 | 1,732,745 | +0.14(+0.29%) |
Oct 25, 2006 | 48.91 | 49.01 | 47.30 | 48.10 | 2,864,618 | -1.51(-3.04%) |
Oct 24, 2006 | 49.90 | 49.96 | 49.39 | 49.61 | 1,412,729 | -0.23(-0.46%) |
Oct 23, 2006 | 48.36 | 49.89 | 48.36 | 49.84 | 1,646,901 | +1.23(+2.53%) |
Oct 20, 2006 | 49.14 | 49.14 | 48.35 | 48.61 | 827,794 | -0.28(-0.57%) |
Oct 19, 2006 | 48.35 | 48.98 | 48.19 | 48.89 | 920,726 | +0.38(+0.78%) |
Oct 18, 2006 | 48.65 | 48.89 | 48.34 | 48.51 | 1,119,277 | +0.09(+0.19%) |
Oct 17, 2006 | 48.00 | 48.49 | 47.64 | 48.42 | 897,321 | +0.05(+0.10%) |
Oct 16, 2006 | 47.50 | 48.51 | 47.50 | 48.37 | 1,273,666 | +0.65(+1.36%) |
Oct 13, 2006 | 47.99 | 48.00 | 47.45 | 47.72 | 768,257 | -0.19(-0.40%) |
Oct 12, 2006 | 47.60 | 47.92 | 47.39 | 47.91 | 900,806 | +0.47(+0.99%) |
Oct 11, 2006 | 47.62 | 47.62 | 46.92 | 47.44 | 978,281 | -0.18(-0.38%) |
Oct 10, 2006 | 47.90 | 48.19 | 47.51 | 47.62 | 1,185,512 | -0.29(-0.61%) |
Oct 09, 2006 | 48.24 | 48.40 | 47.90 | 47.91 | 754,798 | -0.32(-0.66%) |
Oct 06, 2006 | 47.94 | 48.38 | 47.86 | 48.23 | 918,132 | +0.27(+0.56%) |
Oct 05, 2006 | 48.07 | 48.35 | 47.75 | 47.96 | 818,505 | -0.32(-0.66%) |
Oct 04, 2006 | 47.31 | 48.28 | 47.12 | 48.28 | 1,224,315 | +0.91(+1.92%) |
Oct 03, 2006 | 47.61 | 47.91 | 47.13 | 47.37 | 881,938 | -0.12(-0.25%) |
Oct 02, 2006 | 47.26 | 47.98 | 47.18 | 47.49 | 1,148,808 | +0.40(+0.85%) |
Sep 29, 2006 | 47.48 | 47.52 | 47.06 | 47.09 | 1,047,014 | -0.60(-1.26%) |
Sep 28, 2006 | 48.10 | 48.25 | 47.39 | 47.69 | 882,773 | -0.19(-0.40%) |
Sep 27, 2006 | 47.85 | 48.23 | 47.44 | 47.88 | 1,006,358 | -0.09(-0.19%) |
Sep 26, 2006 | 47.44 | 48.15 | 47.28 | 47.97 | 1,496,983 | +0.63(+1.33%) |
Sep 25, 2006 | 46.56 | 47.45 | 46.38 | 47.34 | 1,284,356 | +0.89(+1.92%) |
Sep 22, 2006 | 46.72 | 46.89 | 46.15 | 46.45 | 754,074 | -0.39(-0.83%) |
Sep 21, 2006 | 47.35 | 47.42 | 46.50 | 46.84 | 1,237,903 | -0.36(-0.76%) |
Sep 20, 2006 | 46.60 | 47.55 | 46.59 | 47.20 | 1,837,277 | +0.89(+1.92%) |
Sep 19, 2006 | 46.71 | 47.08 | 45.34 | 46.31 | 2,376,249 | -0.48(-1.03%) |
Sep 18, 2006 | 46.84 | 47.40 | 46.65 | 46.79 | 1,015,612 | -0.01(-0.02%) |
Sep 15, 2006 | 46.93 | 47.49 | 46.31 | 46.80 | 2,563,105 | +0.19(+0.41%) |
Sep 14, 2006 | 46.68 | 46.94 | 46.43 | 46.61 | 842,228 | -0.23(-0.49%) |
Sep 13, 2006 | 45.84 | 47.09 | 45.69 | 46.84 | 2,135,383 | +0.87(+1.89%) |
Sep 12, 2006 | 45.89 | 46.11 | 45.66 | 45.97 | 959,886 | -0.10(-0.22%) |
Sep 11, 2006 | 46.09 | 46.54 | 45.69 | 46.07 | 1,573,840 | +0.06(+0.13%) |
Sep 08, 2006 | 44.46 | 46.21 | 43.93 | 46.01 | 3,652,239 | +2.65(+6.11%) |
Sep 07, 2006 | 43.37 | 43.78 | 43.31 | 43.36 | 663,900 | +0.02(+0.05%) |
Sep 06, 2006 | 43.59 | 43.80 | 43.23 | 43.34 | 882,464 | -0.48(-1.10%) |
Sep 05, 2006 | 43.80 | 44.14 | 43.51 | 43.82 | 946,780 | -0.44(-0.99%) |
Sep 01, 2006 | 44.39 | 44.85 | 44.26 | 44.26 | 671,049 | +0.10(+0.23%) |
Aug 31, 2006 | 43.73 | 44.28 | 43.50 | 44.16 | 1,073,291 | +0.58(+1.33%) |
Aug 30, 2006 | 43.59 | 43.85 | 43.15 | 43.58 | 619,980 | +0.18(+0.41%) |
Aug 29, 2006 | 43.74 | 43.74 | 42.96 | 43.40 | 1,139,286 | -0.34(-0.78%) |
Aug 28, 2006 | 43.48 | 44.00 | 43.23 | 43.74 | 606,786 | +0.17(+0.39%) |
Aug 25, 2006 | 43.37 | 43.99 | 43.15 | 43.57 | 1,162,230 | -0.05(-0.11%) |
Aug 24, 2006 | 44.25 | 44.32 | 43.40 | 43.62 | 768,144 | -0.21(-0.48%) |
Aug 23, 2006 | 44.41 | 44.59 | 43.76 | 43.83 | 616,214 | -0.45(-1.02%) |
Aug 22, 2006 | 44.02 | 44.65 | 43.86 | 44.28 | 708,392 | +0.21(+0.48%) |
Aug 21, 2006 | 44.20 | 44.65 | 44.02 | 44.07 | 750,874 | -0.38(-0.85%) |
Aug 18, 2006 | 44.73 | 45.02 | 44.28 | 44.45 | 1,062,307 | -0.16(-0.36%) |
Aug 17, 2006 | 44.51 | 45.10 | 44.40 | 44.61 | 1,006,818 | +0.17(+0.38%) |
Aug 16, 2006 | 44.74 | 44.74 | 44.04 | 44.44 | 974,736 | +0.03(+0.07%) |
Aug 15, 2006 | 44.65 | 44.92 | 44.22 | 44.41 | 633,770 | +0.18(+0.41%) |
Aug 14, 2006 | 43.80 | 44.81 | 43.77 | 44.23 | 756,603 | +0.57(+1.31%) |
Aug 11, 2006 | 44.05 | 44.05 | 43.51 | 43.66 | 582,764 | -0.45(-1.02%) |
Aug 10, 2006 | 43.48 | 44.26 | 43.27 | 44.11 | 1,134,990 | +0.62(+1.43%) |
Aug 09, 2006 | 43.26 | 44.24 | 43.18 | 43.49 | 961,986 | +0.56(+1.30%) |
Aug 08, 2006 | 43.50 | 43.67 | 42.66 | 42.93 | 701,807 | -0.32(-0.74%) |
Aug 07, 2006 | 43.51 | 43.76 | 43.05 | 43.25 | 882,959 | -0.21(-0.48%) |
Aug 04, 2006 | 44.13 | 44.52 | 43.11 | 43.46 | 793,017 | -0.20(-0.46%) |
Aug 03, 2006 | 42.77 | 44.15 | 42.72 | 43.66 | 868,416 | +0.60(+1.39%) |
Aug 02, 2006 | 42.88 | 43.71 | 42.64 | 43.06 | 1,390,377 | +0.17(+0.40%) |
Aug 01, 2006 | 43.38 | 43.42 | 42.49 | 42.89 | 991,503 | -0.77(-1.76%) |
Jul 31, 2006 | 43.42 | 43.76 | 43.05 | 43.66 | 1,182,552 | +0.04(+0.09%) |
Jul 28, 2006 | 43.50 | 43.90 | 43.27 | 43.62 | 771,328 | +0.42(+0.97%) |
Jul 27, 2006 | 44.54 | 44.99 | 42.94 | 43.20 | 1,375,288 | -1.10(-2.48%) |
Jul 26, 2006 | 43.50 | 44.93 | 42.48 | 44.30 | 2,106,900 | +1.58(+3.70%) |
Jul 25, 2006 | 42.92 | 43.30 | 42.26 | 42.72 | 1,034,013 | -0.15(-0.35%) |
Jul 24, 2006 | 42.43 | 42.87 | 42.10 | 42.87 | 950,936 | +0.43(+1.01%) |
Jul 21, 2006 | 42.25 | 42.84 | 42.18 | 42.44 | 1,349,965 | -0.11(-0.26%) |
Jul 20, 2006 | 43.11 | 43.12 | 42.54 | 42.55 | 880,367 | -0.93(-2.14%) |
Jul 19, 2006 | 43.05 | 43.73 | 42.92 | 43.48 | 1,256,148 | +0.50(+1.16%) |
Jul 18, 2006 | 42.95 | 43.19 | 42.51 | 42.98 | 1,042,993 | -0.07(-0.16%) |
Jul 17, 2006 | 43.29 | 43.36 | 42.89 | 43.05 | 807,820 | -0.07(-0.16%) |
Jul 14, 2006 | 43.01 | 43.29 | 42.73 | 43.12 | 975,154 | +0.05(+0.12%) |
Jul 13, 2006 | 43.98 | 44.00 | 42.83 | 43.07 | 1,329,299 | -0.73(-1.67%) |
Jul 12, 2006 | 44.37 | 44.46 | 43.52 | 43.80 | 895,187 | -0.49(-1.11%) |
Jul 11, 2006 | 44.09 | 44.47 | 44.00 | 44.29 | 907,416 | +0.09(+0.20%) |
Jul 10, 2006 | 44.54 | 44.73 | 43.98 | 44.20 | 575,987 | -0.04(-0.09%) |
Jul 07, 2006 | 44.57 | 44.91 | 44.10 | 44.24 | 679,242 | -0.53(-1.18%) |
Jul 06, 2006 | 44.98 | 45.35 | 44.75 | 44.77 | 813,533 | -0.39(-0.86%) |
Jul 05, 2006 | 45.04 | 45.62 | 44.29 | 45.16 | 1,144,996 | -0.07(-0.15%) |
Jul 03, 2006 | 45.57 | 45.65 | 45.10 | 45.23 | 451,013 | -0.13(-0.29%) |
Jun 30, 2006 | 46.19 | 46.28 | 45.35 | 45.36 | 1,371,650 | -0.76(-1.65%) |
Jun 29, 2006 | 45.60 | 46.13 | 45.17 | 46.12 | 1,395,400 | +0.71(+1.56%) |
Jun 28, 2006 | 44.84 | 45.41 | 44.84 | 45.41 | 767,056 | +0.47(+1.05%) |
Jun 27, 2006 | 44.86 | 45.30 | 44.68 | 44.94 | 1,269,795 | -0.09(-0.20%) |
Jun 26, 2006 | 44.52 | 45.19 | 44.52 | 45.03 | 820,900 | +0.42(+0.94%) |
Jun 23, 2006 | 44.51 | 45.20 | 44.31 | 44.61 | 817,431 | -0.04(-0.09%) |
Jun 22, 2006 | 44.90 | 45.62 | 44.02 | 44.65 | 1,032,438 | -0.26(-0.58%) |
Jun 21, 2006 | 44.00 | 45.25 | 44.00 | 44.91 | 1,251,399 | +1.02(+2.32%) |
Jun 20, 2006 | 43.85 | 44.10 | 43.49 | 43.89 | 1,134,423 | +0.16(+0.37%) |
Jun 19, 2006 | 44.14 | 44.35 | 43.55 | 43.73 | 1,166,266 | -0.21(-0.48%) |
Jun 16, 2006 | 43.47 | 44.15 | 43.25 | 43.94 | 2,881,630 | +0.27(+0.62%) |
Jun 15, 2006 | 43.27 | 43.88 | 42.66 | 43.67 | 1,328,738 | +0.67(+1.56%) |
Jun 14, 2006 | 42.84 | 43.12 | 42.46 | 43.00 | 1,214,835 | +0.10(+0.23%) |
Jun 13, 2006 | 43.53 | 43.89 | 42.84 | 42.90 | 1,257,693 | -0.66(-1.52%) |
Jun 12, 2006 | 44.00 | 44.12 | 43.56 | 43.56 | 801,118 | -0.41(-0.93%) |
Jun 09, 2006 | 44.65 | 44.94 | 43.92 | 43.97 | 1,034,098 | -0.52(-1.17%) |
Jun 08, 2006 | 44.89 | 45.27 | 44.00 | 44.49 | 1,815,276 | -0.46(-1.02%) |
Jun 07, 2006 | 44.69 | 45.39 | 44.58 | 44.95 | 1,564,401 | +0.43(+0.97%) |
Jun 06, 2006 | 43.99 | 44.73 | 43.83 | 44.52 | 1,491,103 | +0.62(+1.41%) |
Jun 05, 2006 | 44.76 | 45.09 | 43.83 | 43.90 | 873,396 | -1.02(-2.27%) |
Jun 02, 2006 | 45.26 | 45.63 | 44.42 | 44.92 | 1,563,260 | +0.25(+0.56%) |
Jun 01, 2006 | 43.35 | 44.67 | 43.14 | 44.67 | 1,326,140 | +1.52(+3.52%) |
May 31, 2006 | 42.93 | 43.75 | 42.69 | 43.15 | 1,350,618 | +0.36(+0.84%) |
May 30, 2006 | 43.57 | 43.63 | 42.79 | 42.79 | 778,015 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.85 | 43.33 | 43.70 | 671,689 | +0.02(+0.05%) |
May 25, 2006 | 43.92 | 44.09 | 43.22 | 43.68 | 932,396 | -0.32(-0.73%) |
May 24, 2006 | 43.52 | 44.21 | 42.99 | 44.00 | 1,552,520 | +0.48(+1.10%) |
May 23, 2006 | 44.09 | 44.38 | 43.52 | 43.52 | 997,050 | -0.60(-1.36%) |
May 22, 2006 | 43.84 | 44.75 | 43.66 | 44.12 | 1,514,262 | +0.18(+0.41%) |
May 19, 2006 | 43.13 | 44.54 | 42.95 | 43.94 | 2,749,415 | +1.13(+2.64%) |
May 18, 2006 | 43.25 | 43.52 | 42.68 | 42.81 | 1,185,227 | -0.49(-1.13%) |
May 17, 2006 | 44.04 | 44.33 | 43.27 | 43.30 | 893,950 | -0.96(-2.17%) |
May 16, 2006 | 43.83 | 44.33 | 43.63 | 44.26 | 925,504 | +0.11(+0.25%) |
May 15, 2006 | 44.10 | 44.26 | 43.82 | 44.15 | 1,102,349 | -0.01(-0.02%) |
May 12, 2006 | 44.51 | 45.11 | 44.16 | 44.16 | 1,139,049 | -0.40(-0.90%) |
May 11, 2006 | 44.47 | 44.77 | 44.25 | 44.56 | 1,162,100 | -0.06(-0.13%) |
May 10, 2006 | 44.51 | 44.97 | 44.43 | 44.62 | 1,109,230 | +0.06(+0.13%) |
May 09, 2006 | 44.53 | 44.71 | 44.34 | 44.56 | 941,967 | +0.05(+0.11%) |
May 08, 2006 | 44.45 | 44.65 | 44.14 | 44.51 | 801,865 | -0.16(-0.36%) |
May 05, 2006 | 44.58 | 44.78 | 44.10 | 44.67 | 1,066,066 | +0.38(+0.86%) |
May 04, 2006 | 44.23 | 44.86 | 44.04 | 44.29 | 869,147 | +0.24(+0.54%) |
May 03, 2006 | 44.00 | 44.40 | 43.25 | 44.05 | 1,291,505 | -0.08(-0.18%) |
May 02, 2006 | 44.26 | 44.92 | 44.10 | 44.13 | 1,219,424 | -0.19(-0.43%) |
May 01, 2006 | 44.93 | 45.18 | 44.31 | 44.32 | 1,485,027 | -0.75(-1.66%) |
Apr 28, 2006 | 45.94 | 46.21 | 44.99 | 45.07 | 2,394,500 | -0.53(-1.16%) |
Apr 27, 2006 | 44.90 | 45.95 | 44.54 | 45.60 | 2,692,507 | +0.37(+0.82%) |
Apr 26, 2006 | 43.87 | 45.41 | 43.42 | 45.23 | 4,657,148 | +3.24(+7.72%) |
Apr 25, 2006 | 41.93 | 42.17 | 41.30 | 41.99 | 1,577,192 | +0.13(+0.31%) |
Apr 24, 2006 | 41.51 | 41.92 | 41.40 | 41.86 | 1,226,984 | +0.22(+0.53%) |
Apr 21, 2006 | 42.54 | 42.54 | 41.45 | 41.64 | 1,184,841 | -0.65(-1.54%) |
Apr 20, 2006 | 42.18 | 42.36 | 41.89 | 42.29 | 1,917,273 | +0.12(+0.28%) |
Apr 19, 2006 | 41.80 | 42.17 | 41.73 | 42.17 | 1,473,802 | +0.25(+0.60%) |
Apr 18, 2006 | 41.02 | 42.19 | 41.03 | 41.92 | 2,035,290 | +0.90(+2.19%) |
Apr 17, 2006 | 40.95 | 41.38 | 40.80 | 41.02 | 1,667,574 | -0.08(-0.19%) |
Apr 13, 2006 | 41.10 | 41.48 | 40.58 | 41.10 | 2,505,942 | +0.01(+0.02%) |
Apr 12, 2006 | 41.38 | 41.33 | 40.93 | 41.09 | 1,893,646 | -0.29(-0.70%) |
Apr 11, 2006 | 41.85 | 42.20 | 41.19 | 41.38 | 1,937,668 | -0.57(-1.36%) |
Apr 10, 2006 | 41.99 | 42.19 | 41.75 | 41.95 | 1,866,494 | +0.03(+0.07%) |
Apr 07, 2006 | 42.04 | 42.52 | 41.79 | 41.92 | 1,869,213 | -0.03(-0.07%) |
Apr 06, 2006 | 42.35 | 42.47 | 41.90 | 41.95 | 1,939,047 | -0.50(-1.18%) |
Apr 05, 2006 | 42.75 | 42.92 | 42.07 | 42.45 | 2,378,646 | -0.16(-0.38%) |
Apr 04, 2006 | 42.80 | 43.32 | 42.36 | 42.61 | 1,579,082 | +0.35(+0.83%) |
Apr 03, 2006 | 42.70 | 42.88 | 42.18 | 42.26 | 1,293,249 | -0.29(-0.68%) |
Mar 31, 2006 | 42.37 | 42.71 | 42.31 | 42.55 | 1,348,768 | +0.20(+0.47%) |
Mar 30, 2006 | 42.40 | 43.00 | 42.11 | 42.35 | 712,707 | -0.21(-0.49%) |
Mar 29, 2006 | 42.39 | 42.80 | 42.14 | 42.56 | 856,947 | +0.28(+0.66%) |
Mar 28, 2006 | 41.90 | 42.66 | 41.90 | 42.28 | 1,404,664 | +0.23(+0.55%) |
Mar 27, 2006 | 42.50 | 42.75 | 41.94 | 42.05 | 1,138,604 | -0.50(-1.18%) |
Mar 24, 2006 | 42.26 | 42.72 | 42.12 | 42.55 | 873,258 | +0.25(+0.59%) |
Mar 23, 2006 | 41.88 | 42.32 | 41.55 | 42.30 | 984,200 | +0.23(+0.55%) |
Mar 22, 2006 | 41.74 | 42.28 | 41.39 | 42.07 | 1,197,100 | +0.18(+0.43%) |
Mar 21, 2006 | 42.84 | 43.17 | 41.88 | 41.89 | 1,199,023 | -0.87(-2.03%) |
Mar 20, 2006 | 42.34 | 42.79 | 41.73 | 42.76 | 923,501 | +0.37(+0.87%) |
Mar 17, 2006 | 42.79 | 43.06 | 42.26 | 42.39 | 1,668,021 | -0.27(-0.63%) |
Mar 16, 2006 | 42.32 | 43.05 | 42.30 | 42.66 | 1,575,601 | +0.22(+0.52%) |
Mar 15, 2006 | 42.22 | 42.44 | 42.03 | 42.44 | 1,292,011 | +0.18(+0.43%) |
Mar 14, 2006 | 41.85 | 42.36 | 41.67 | 42.26 | 847,131 | +0.46(+1.10%) |
Mar 13, 2006 | 41.79 | 41.93 | 41.55 | 41.80 | 1,042,261 | +0.01(+0.02%) |
Mar 10, 2006 | 41.89 | 42.35 | 41.41 | 41.79 | 1,206,462 | -0.02(-0.05%) |
Mar 09, 2006 | 42.07 | 42.11 | 41.80 | 41.81 | 1,638,412 | -0.09(-0.21%) |
Mar 08, 2006 | 42.30 | 42.45 | 41.81 | 41.90 | 1,440,542 | -0.29(-0.69%) |
Mar 07, 2006 | 41.44 | 42.37 | 41.16 | 42.19 | 1,699,224 | +0.83(+2.01%) |
Mar 06, 2006 | 41.84 | 42.12 | 41.30 | 41.36 | 1,453,176 | -0.60(-1.43%) |
Mar 03, 2006 | 42.03 | 42.49 | 41.69 | 41.96 | 1,656,537 | -0.33(-0.78%) |
Mar 02, 2006 | 42.67 | 42.96 | 42.17 | 42.29 | 1,616,650 | -0.61(-1.42%) |
Mar 01, 2006 | 41.48 | 43.07 | 41.38 | 42.90 | 2,136,357 | +1.40(+3.37%) |
Feb 28, 2006 | 41.84 | 41.90 | 41.12 | 41.50 | 2,901,167 | -0.34(-0.81%) |
Feb 27, 2006 | 41.68 | 42.01 | 41.28 | 41.84 | 2,575,481 | +0.36(+0.87%) |
Feb 24, 2006 | 42.23 | 42.25 | 41.27 | 41.48 | 2,174,324 | -0.92(-2.17%) |
Feb 23, 2006 | 42.04 | 42.92 | 41.85 | 42.40 | 2,253,681 | +0.64(+1.53%) |
Feb 22, 2006 | 41.26 | 41.97 | 41.15 | 41.76 | 1,336,877 | +0.55(+1.33%) |
Feb 21, 2006 | 41.34 | 41.59 | 40.85 | 41.21 | 1,391,626 | -0.29(-0.70%) |
Feb 17, 2006 | 41.25 | 41.81 | 40.96 | 41.50 | 1,528,926 | +0.10(+0.24%) |
Feb 16, 2006 | 41.30 | 41.73 | 41.10 | 41.40 | 2,271,600 | +0.22(+0.53%) |
Feb 15, 2006 | 40.41 | 41.30 | 40.31 | 41.18 | 1,637,750 | +0.52(+1.28%) |
Feb 14, 2006 | 40.82 | 41.05 | 40.51 | 40.66 | 2,322,917 | -0.13(-0.32%) |
Feb 13, 2006 | 40.38 | 41.14 | 40.38 | 40.79 | 2,606,011 | -0.15(-0.37%) |
Feb 10, 2006 | 40.70 | 41.02 | 40.29 | 40.94 | 2,997,156 | +0.15(+0.37%) |
Feb 09, 2006 | 42.16 | 42.40 | 40.70 | 40.79 | 3,606,059 | -1.39(-3.30%) |
Feb 08, 2006 | 43.03 | 43.35 | 42.10 | 42.18 | 2,315,459 | -0.85(-1.98%) |
Feb 07, 2006 | 42.89 | 43.62 | 42.78 | 43.03 | 2,968,969 | +0.03(+0.07%) |
Feb 06, 2006 | 42.28 | 43.22 | 41.81 | 43.00 | 1,587,921 | +0.52(+1.22%) |
Feb 03, 2006 | 43.10 | 43.28 | 42.38 | 42.48 | 1,762,448 | -1.06(-2.43%) |
Feb 02, 2006 | 43.80 | 43.98 | 43.37 | 43.54 | 1,559,057 | -0.44(-1.00%) |