Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 42.94 | 43.73 | 42.35 | 43.18 | 1,565,200 | +0.27(+0.63%) |
Feb 27, 2007 | 43.35 | 44.13 | 42.61 | 42.91 | 1,705,100 | -1.29(-2.92%) |
Feb 26, 2007 | 42.69 | 44.59 | 42.69 | 44.20 | 1,838,674 | +1.51(+3.54%) |
Feb 23, 2007 | 43.10 | 43.54 | 42.59 | 42.69 | 1,385,200 | -0.28(-0.65%) |
Feb 22, 2007 | 42.49 | 43.28 | 42.17 | 42.97 | 2,229,400 | +1.02(+2.43%) |
Feb 21, 2007 | 41.28 | 42.03 | 40.76 | 41.95 | 1,483,200 | +0.71(+1.72%) |
Feb 20, 2007 | 40.86 | 41.31 | 40.66 | 41.24 | 919,000 | -0.45(-1.08%) |
Feb 16, 2007 | 41.32 | 42.01 | 41.32 | 41.69 | 850,000 | +0.37(+0.90%) |
Feb 15, 2007 | 42.52 | 42.52 | 40.87 | 41.32 | 1,175,100 | -0.38(-0.91%) |
Feb 14, 2007 | 40.95 | 41.99 | 40.90 | 41.70 | 2,009,324 | +0.70(+1.71%) |
Feb 13, 2007 | 40.64 | 41.12 | 40.53 | 41.00 | 957,827 | +0.61(+1.51%) |
Feb 12, 2007 | 41.04 | 41.29 | 39.83 | 40.39 | 1,706,911 | -1.34(-3.21%) |
Feb 09, 2007 | 41.35 | 42.36 | 41.09 | 41.73 | 2,666,800 | +0.88(+2.15%) |
Feb 08, 2007 | 41.89 | 41.95 | 40.16 | 40.85 | 4,750,100 | -1.85(-4.33%) |
Feb 07, 2007 | 42.90 | 43.35 | 42.10 | 42.70 | 976,000 | -0.36(-0.84%) |
Feb 06, 2007 | 43.41 | 43.50 | 42.25 | 43.06 | 1,138,400 | +0.03(+0.07%) |
Feb 05, 2007 | 43.75 | 44.06 | 42.79 | 43.03 | 1,015,100 | -0.43(-0.99%) |
Feb 02, 2007 | 43.68 | 44.00 | 42.99 | 43.46 | 1,390,100 | -0.17(-0.39%) |
Feb 01, 2007 | 43.09 | 43.63 | 42.17 | 43.63 | 1,778,600 | +0.82(+1.92%) |
Jan 31, 2007 | 42.26 | 43.69 | 42.05 | 42.81 | 2,351,400 | +0.65(+1.54%) |
Jan 30, 2007 | 41.36 | 42.36 | 41.33 | 42.16 | 1,940,600 | +1.06(+2.58%) |
Jan 29, 2007 | 41.88 | 42.08 | 40.92 | 41.10 | 1,724,800 | -0.62(-1.49%) |
Jan 26, 2007 | 41.29 | 42.04 | 41.19 | 41.72 | 1,356,300 | +0.63(+1.53%) |
Jan 25, 2007 | 41.86 | 41.98 | 40.90 | 41.09 | 963,400 | -0.78(-1.86%) |
Jan 24, 2007 | 42.05 | 42.19 | 41.20 | 41.87 | 1,806,800 | -0.26(-0.62%) |
Jan 23, 2007 | 41.49 | 42.65 | 41.47 | 42.13 | 1,891,500 | +1.11(+2.71%) |
Jan 22, 2007 | 41.20 | 41.36 | 40.33 | 41.02 | 1,793,600 | +0.19(+0.47%) |
Jan 19, 2007 | 40.31 | 40.97 | 39.30 | 40.83 | 4,422,900 | +0.44(+1.09%) |
Jan 18, 2007 | 41.45 | 41.99 | 40.32 | 40.39 | 2,010,400 | -1.06(-2.56%) |
Jan 17, 2007 | 41.25 | 41.64 | 40.80 | 41.45 | 2,396,200 | -0.02(-0.05%) |
Jan 16, 2007 | 42.30 | 42.71 | 41.28 | 41.47 | 1,077,200 | -0.83(-1.96%) |
Jan 12, 2007 | 41.02 | 42.51 | 41.01 | 42.30 | 1,250,000 | +1.40(+3.42%) |
Jan 11, 2007 | 41.15 | 42.00 | 40.76 | 40.90 | 2,581,500 | -0.40(-0.97%) |
Jan 10, 2007 | 41.04 | 41.40 | 40.71 | 41.30 | 1,734,300 | +0.06(+0.15%) |
Jan 09, 2007 | 41.40 | 41.95 | 40.78 | 41.24 | 2,170,300 | -0.88(-2.09%) |
Jan 08, 2007 | 41.72 | 42.42 | 41.38 | 42.12 | 2,464,200 | +1.12(+2.73%) |
Jan 05, 2007 | 40.44 | 41.10 | 39.85 | 41.00 | 3,722,100 | +0.57(+1.41%) |
Jan 04, 2007 | 41.80 | 42.05 | 40.22 | 40.43 | 4,407,000 | -1.86(-4.40%) |
Jan 03, 2007 | 45.35 | 45.36 | 41.86 | 42.29 | 4,455,400 | -3.66(-7.97%) |
Dec 29, 2006 | 46.73 | 46.73 | 45.74 | 45.95 | 1,017,500 | -0.78(-1.67%) |
Dec 28, 2006 | 46.70 | 47.21 | 46.63 | 46.73 | 646,500 | -0.12(-0.26%) |
Dec 27, 2006 | 46.25 | 46.90 | 45.84 | 46.85 | 941,800 | +0.60(+1.30%) |
Dec 26, 2006 | 46.80 | 47.29 | 45.91 | 46.25 | 1,162,100 | -0.72(-1.53%) |
Dec 22, 2006 | 47.18 | 47.39 | 46.63 | 46.97 | 658,600 | -0.10(-0.21%) |
Dec 21, 2006 | 47.70 | 47.87 | 46.82 | 47.07 | 886,400 | -0.26(-0.55%) |
Dec 20, 2006 | 48.22 | 48.48 | 47.25 | 47.33 | 1,078,400 | -0.99(-2.05%) |
Dec 19, 2006 | 47.00 | 48.36 | 46.50 | 48.32 | 2,481,400 | +1.27(+2.70%) |
Dec 18, 2006 | 48.97 | 49.23 | 46.93 | 47.05 | 2,179,000 | -0.90(-1.88%) |
Dec 15, 2006 | 48.50 | 48.55 | 47.91 | 47.95 | 1,105,900 | -0.58(-1.20%) |
Dec 14, 2006 | 48.00 | 48.96 | 47.63 | 48.53 | 1,444,600 | +0.67(+1.40%) |
Dec 13, 2006 | 47.11 | 48.12 | 47.04 | 47.86 | 1,481,300 | +0.80(+1.70%) |
Dec 12, 2006 | 46.70 | 47.32 | 46.50 | 47.06 | 1,617,100 | +0.26(+0.56%) |
Dec 11, 2006 | 46.35 | 47.44 | 46.29 | 46.80 | 1,232,200 | -0.19(-0.40%) |
Dec 08, 2006 | 47.51 | 47.56 | 46.80 | 46.99 | 1,456,100 | -0.08(-0.17%) |
Dec 07, 2006 | 47.80 | 47.97 | 46.89 | 47.07 | 2,140,300 | -0.87(-1.81%) |
Dec 06, 2006 | 48.03 | 48.92 | 47.81 | 47.94 | 1,173,500 | -0.08(-0.17%) |
Dec 05, 2006 | 48.42 | 49.01 | 47.76 | 48.02 | 1,637,700 | -0.17(-0.35%) |
Dec 04, 2006 | 49.06 | 49.70 | 47.67 | 48.19 | 1,752,600 | -1.46(-2.94%) |
Dec 01, 2006 | 48.71 | 49.71 | 48.50 | 49.65 | 2,127,500 | -0.12(-0.24%) |
Nov 30, 2006 | 49.70 | 50.16 | 48.94 | 49.77 | 2,582,000 | +0.07(+0.14%) |
Nov 29, 2006 | 48.09 | 49.74 | 47.90 | 49.70 | 1,766,100 | +1.86(+3.89%) |
Nov 28, 2006 | 46.94 | 48.04 | 46.94 | 47.84 | 1,885,800 | +1.01(+2.16%) |
Nov 27, 2006 | 46.96 | 47.24 | 46.73 | 46.83 | 1,117,300 | -0.02(-0.04%) |
Nov 24, 2006 | 47.32 | 47.68 | 46.64 | 46.85 | 507,300 | -0.44(-0.93%) |
Nov 22, 2006 | 47.07 | 47.29 | 46.09 | 47.29 | 1,273,900 | +0.37(+0.79%) |
Nov 21, 2006 | 47.01 | 47.78 | 46.82 | 46.92 | 1,799,700 | +0.35(+0.75%) |
Nov 20, 2006 | 46.30 | 47.16 | 45.78 | 46.57 | 2,117,000 | +0.16(+0.34%) |
Nov 17, 2006 | 44.00 | 47.43 | 44.00 | 46.41 | 3,717,400 | +2.77(+6.35%) |
Nov 16, 2006 | 44.87 | 45.02 | 43.20 | 43.64 | 1,986,000 | -0.91(-2.04%) |
Nov 15, 2006 | 43.25 | 45.20 | 43.00 | 44.55 | 2,093,200 | +1.40(+3.24%) |
Nov 14, 2006 | 43.00 | 43.30 | 42.34 | 43.15 | 1,252,700 | +0.24(+0.56%) |
Nov 13, 2006 | 42.10 | 43.00 | 41.63 | 42.91 | 1,139,200 | +0.34(+0.80%) |
Nov 10, 2006 | 43.23 | 43.24 | 42.29 | 42.57 | 850,200 | -0.69(-1.60%) |
Nov 09, 2006 | 42.77 | 43.82 | 42.62 | 43.26 | 1,098,900 | +0.73(+1.72%) |
Nov 08, 2006 | 41.44 | 42.93 | 41.38 | 42.53 | 925,700 | +0.89(+2.14%) |
Nov 07, 2006 | 42.19 | 42.19 | 41.21 | 41.64 | 1,331,600 | -0.45(-1.07%) |
Nov 06, 2006 | 42.22 | 42.44 | 41.76 | 42.09 | 1,049,300 | -0.13(-0.31%) |
Nov 03, 2006 | 40.90 | 42.34 | 40.90 | 42.22 | 1,069,100 | +1.69(+4.17%) |
Nov 02, 2006 | 40.22 | 41.21 | 39.65 | 40.53 | 1,440,500 | +0.08(+0.20%) |
Nov 01, 2006 | 41.04 | 41.43 | 40.04 | 40.45 | 1,416,900 | -0.34(-0.83%) |
Oct 31, 2006 | 39.84 | 40.81 | 39.67 | 40.79 | 1,671,900 | +0.95(+2.38%) |
Oct 30, 2006 | 40.00 | 40.46 | 39.72 | 39.84 | 1,446,400 | -0.90(-2.21%) |
Oct 27, 2006 | 41.99 | 42.18 | 40.42 | 40.74 | 1,777,000 | -1.25(-2.98%) |
Oct 26, 2006 | 43.15 | 43.15 | 41.11 | 41.99 | 2,974,000 | +0.16(+0.38%) |
Oct 25, 2006 | 40.95 | 42.07 | 40.21 | 41.83 | 1,586,600 | +1.28(+3.16%) |
Oct 24, 2006 | 39.40 | 40.70 | 39.34 | 40.55 | 1,201,100 | +0.91(+2.30%) |
Oct 23, 2006 | 38.85 | 39.94 | 38.84 | 39.64 | 1,446,800 | +0.79(+2.03%) |
Oct 20, 2006 | 39.34 | 39.60 | 38.69 | 38.85 | 1,357,300 | -0.56(-1.42%) |
Oct 19, 2006 | 38.53 | 39.55 | 38.48 | 39.41 | 1,603,800 | +1.10(+2.87%) |
Oct 18, 2006 | 38.99 | 39.18 | 37.97 | 38.31 | 2,723,000 | -1.37(-3.45%) |
Oct 17, 2006 | 40.66 | 40.81 | 39.27 | 39.68 | 1,161,600 | -1.19(-2.91%) |
Oct 16, 2006 | 39.30 | 40.94 | 39.30 | 40.87 | 1,125,000 | +1.57(+3.99%) |
Oct 13, 2006 | 38.55 | 39.40 | 38.49 | 39.30 | 1,145,900 | +0.95(+2.48%) |
Oct 12, 2006 | 37.63 | 38.53 | 37.63 | 38.35 | 828,500 | +0.74(+1.97%) |
Oct 11, 2006 | 38.35 | 38.61 | 37.50 | 37.61 | 1,190,600 | -1.09(-2.82%) |
Oct 10, 2006 | 37.29 | 38.73 | 37.25 | 38.70 | 1,895,900 | +1.41(+3.78%) |
Oct 09, 2006 | 38.15 | 38.63 | 37.14 | 37.29 | 1,665,700 | +0.02(+0.05%) |
Oct 06, 2006 | 36.99 | 37.43 | 36.45 | 37.27 | 1,655,100 | +0.29(+0.78%) |
Oct 05, 2006 | 37.25 | 37.88 | 36.59 | 36.98 | 1,685,700 | +0.51(+1.40%) |
Oct 04, 2006 | 36.13 | 36.70 | 34.90 | 36.47 | 2,308,500 | +0.22(+0.61%) |
Oct 03, 2006 | 37.00 | 37.01 | 36.03 | 36.25 | 1,943,300 | -1.05(-2.82%) |
Oct 02, 2006 | 38.54 | 38.65 | 37.18 | 37.30 | 1,315,000 | -1.24(-3.22%) |
Sep 29, 2006 | 38.47 | 39.01 | 37.69 | 38.54 | 1,268,900 | +0.06(+0.16%) |
Sep 28, 2006 | 38.64 | 39.10 | 38.01 | 38.48 | 1,442,900 | -0.19(-0.49%) |
Sep 27, 2006 | 37.30 | 38.86 | 37.30 | 38.67 | 3,372,700 | +1.52(+4.09%) |
Sep 26, 2006 | 36.74 | 37.55 | 36.49 | 37.15 | 1,571,300 | +0.42(+1.14%) |
Sep 25, 2006 | 36.45 | 36.93 | 34.99 | 36.73 | 2,251,800 | -0.33(-0.89%) |
Sep 22, 2006 | 38.04 | 38.04 | 37.00 | 37.06 | 1,272,000 | -0.68(-1.80%) |
Sep 21, 2006 | 37.45 | 38.18 | 37.25 | 37.74 | 1,325,500 | +0.90(+2.44%) |
Sep 20, 2006 | 37.72 | 38.25 | 36.64 | 36.84 | 1,419,000 | -1.17(-3.08%) |
Sep 19, 2006 | 38.87 | 39.41 | 37.52 | 38.01 | 1,352,600 | -0.61(-1.58%) |
Sep 18, 2006 | 37.87 | 38.86 | 37.55 | 38.62 | 1,357,900 | +0.98(+2.60%) |
Sep 15, 2006 | 37.60 | 37.84 | 37.18 | 37.64 | 1,508,100 | -0.21(-0.55%) |
Sep 14, 2006 | 39.01 | 39.23 | 37.60 | 37.85 | 1,580,000 | -1.14(-2.92%) |
Sep 13, 2006 | 38.53 | 39.65 | 38.45 | 38.99 | 1,168,800 | +0.61(+1.59%) |
Sep 12, 2006 | 38.70 | 39.76 | 38.20 | 38.38 | 1,431,000 | -0.38(-0.98%) |
Sep 11, 2006 | 39.62 | 39.63 | 38.63 | 38.76 | 1,899,400 | -1.41(-3.51%) |
Sep 08, 2006 | 41.80 | 41.99 | 40.12 | 40.17 | 1,593,600 | -1.73(-4.13%) |
Sep 07, 2006 | 42.43 | 42.48 | 41.57 | 41.90 | 1,700,400 | -0.81(-1.90%) |
Sep 06, 2006 | 43.50 | 43.64 | 42.51 | 42.71 | 1,786,400 | -1.34(-3.04%) |
Sep 05, 2006 | 43.22 | 44.28 | 43.16 | 44.05 | 1,471,400 | -0.23(-0.52%) |
Sep 01, 2006 | 43.25 | 44.50 | 43.25 | 44.28 | 1,186,200 | +1.04(+2.41%) |
Aug 31, 2006 | 43.20 | 43.89 | 42.90 | 43.24 | 1,047,800 | +0.07(+0.16%) |
Aug 30, 2006 | 43.52 | 43.75 | 42.67 | 43.17 | 1,125,900 | -0.45(-1.03%) |
Aug 29, 2006 | 44.22 | 44.22 | 43.23 | 43.62 | 1,792,600 | -0.59(-1.33%) |
Aug 28, 2006 | 44.82 | 45.03 | 43.75 | 44.21 | 1,719,700 | -0.86(-1.91%) |
Aug 25, 2006 | 45.70 | 47.15 | 44.67 | 45.07 | 2,870,900 | +2.05(+4.77%) |
Aug 24, 2006 | 41.36 | 43.02 | 41.18 | 43.02 | 2,282,600 | +1.67(+4.04%) |
Aug 23, 2006 | 41.35 | 41.51 | 40.30 | 41.35 | 2,434,100 | -0.23(-0.55%) |
Aug 22, 2006 | 41.50 | 41.80 | 41.16 | 41.58 | 2,551,100 | +0.20(+0.48%) |
Aug 21, 2006 | 41.87 | 42.30 | 41.34 | 41.38 | 1,961,700 | -0.29(-0.70%) |
Aug 18, 2006 | 41.95 | 42.07 | 41.21 | 41.67 | 3,013,900 | -0.18(-0.43%) |
Aug 17, 2006 | 41.49 | 42.37 | 41.00 | 41.85 | 3,854,700 | -1.60(-3.68%) |
Aug 16, 2006 | 43.88 | 44.59 | 43.22 | 43.45 | 1,125,100 | -0.06(-0.14%) |
Aug 15, 2006 | 43.50 | 43.67 | 42.74 | 43.51 | 1,166,800 | +0.44(+1.02%) |
Aug 14, 2006 | 44.66 | 44.67 | 42.64 | 43.07 | 1,325,000 | -1.60(-3.58%) |
Aug 11, 2006 | 45.15 | 45.67 | 44.60 | 44.67 | 881,500 | -0.37(-0.82%) |
Aug 10, 2006 | 44.96 | 45.36 | 44.36 | 45.04 | 1,480,000 | +0.09(+0.20%) |
Aug 09, 2006 | 44.15 | 45.52 | 44.00 | 44.95 | 1,802,300 | +1.26(+2.88%) |
Aug 08, 2006 | 43.40 | 44.20 | 43.22 | 43.69 | 1,652,500 | +0.29(+0.67%) |
Aug 07, 2006 | 42.87 | 43.84 | 42.54 | 43.40 | 1,314,100 | +0.53(+1.24%) |
Aug 04, 2006 | 43.82 | 43.90 | 42.37 | 42.87 | 1,215,300 | -0.45(-1.04%) |
Aug 03, 2006 | 43.57 | 43.95 | 43.13 | 43.32 | 2,354,400 | -1.07(-2.41%) |
Aug 02, 2006 | 46.00 | 46.38 | 43.78 | 44.39 | 2,531,700 | -1.24(-2.72%) |
Aug 01, 2006 | 46.25 | 46.40 | 44.99 | 45.63 | 1,428,300 | -0.75(-1.62%) |
Jul 31, 2006 | 46.01 | 46.80 | 45.90 | 46.38 | 1,254,200 | +0.73(+1.60%) |
Jul 28, 2006 | 45.28 | 46.20 | 45.13 | 45.65 | 1,586,400 | +0.37(+0.82%) |
Jul 27, 2006 | 46.85 | 47.48 | 44.50 | 45.28 | 4,112,100 | -3.68(-7.52%) |
Jul 26, 2006 | 47.65 | 49.56 | 47.45 | 48.96 | 1,154,900 | +1.18(+2.47%) |
Jul 25, 2006 | 46.15 | 47.89 | 46.15 | 47.78 | 1,247,300 | +2.09(+4.57%) |
Jul 24, 2006 | 43.79 | 45.72 | 44.00 | 45.69 | 814,100 | +1.91(+4.36%) |
Jul 21, 2006 | 44.76 | 44.90 | 43.78 | 43.78 | 831,800 | -0.97(-2.17%) |
Jul 20, 2006 | 46.04 | 46.30 | 44.69 | 44.75 | 926,400 | -1.30(-2.82%) |
Jul 19, 2006 | 45.29 | 46.41 | 44.97 | 46.05 | 921,800 | +0.77(+1.70%) |
Jul 18, 2006 | 45.40 | 45.88 | 44.56 | 45.28 | 988,300 | +0.33(+0.73%) |
Jul 17, 2006 | 46.19 | 46.29 | 44.57 | 44.95 | 1,138,600 | -1.57(-3.37%) |
Jul 14, 2006 | 46.45 | 46.65 | 45.36 | 46.52 | 933,100 | +0.44(+0.95%) |
Jul 13, 2006 | 47.18 | 47.25 | 45.73 | 46.08 | 1,152,400 | -0.95(-2.02%) |
Jul 12, 2006 | 47.31 | 47.46 | 46.45 | 47.03 | 955,700 | -0.11(-0.23%) |
Jul 11, 2006 | 46.81 | 47.38 | 46.26 | 47.14 | 880,600 | +0.53(+1.14%) |
Jul 10, 2006 | 46.89 | 47.49 | 46.16 | 46.61 | 892,000 | -0.28(-0.60%) |
Jul 07, 2006 | 47.93 | 48.73 | 46.40 | 46.89 | 1,275,200 | -1.07(-2.23%) |
Jul 06, 2006 | 48.82 | 49.23 | 47.74 | 47.96 | 1,325,200 | -0.93(-1.90%) |
Jul 05, 2006 | 49.25 | 49.25 | 47.31 | 48.89 | 1,605,600 | -0.82(-1.65%) |
Jul 03, 2006 | 49.30 | 49.72 | 48.93 | 49.71 | 474,300 | +0.77(+1.57%) |
Jun 30, 2006 | 48.70 | 49.46 | 47.86 | 48.94 | 1,480,200 | +0.34(+0.70%) |
Jun 29, 2006 | 47.20 | 48.70 | 47.03 | 48.60 | 1,707,200 | +1.82(+3.89%) |
Jun 28, 2006 | 46.13 | 46.84 | 45.59 | 46.78 | 2,085,700 | +1.06(+2.32%) |
Jun 27, 2006 | 45.00 | 46.13 | 44.81 | 45.72 | 1,750,800 | +0.90(+2.01%) |
Jun 26, 2006 | 44.20 | 44.93 | 43.10 | 44.82 | 1,653,000 | +0.62(+1.40%) |
Jun 23, 2006 | 43.99 | 44.68 | 43.65 | 44.20 | 2,352,900 | +2.27(+5.41%) |
Jun 22, 2006 | 42.10 | 42.55 | 41.32 | 41.93 | 1,081,400 | -0.21(-0.50%) |
Jun 21, 2006 | 40.83 | 42.50 | 40.83 | 42.14 | 1,425,300 | +1.24(+3.03%) |
Jun 20, 2006 | 41.50 | 41.88 | 40.65 | 40.90 | 1,667,600 | -0.27(-0.66%) |
Jun 19, 2006 | 43.13 | 43.13 | 41.04 | 41.17 | 1,516,100 | -2.06(-4.77%) |
Jun 16, 2006 | 42.83 | 43.33 | 41.49 | 43.23 | 1,534,100 | +0.41(+0.96%) |
Jun 15, 2006 | 41.25 | 42.97 | 41.13 | 42.82 | 1,639,700 | +2.00(+4.90%) |
Jun 14, 2006 | 39.05 | 40.92 | 39.05 | 40.82 | 1,901,100 | +1.85(+4.75%) |
Jun 13, 2006 | 40.08 | 40.29 | 38.65 | 38.97 | 1,937,000 | -1.22(-3.04%) |
Jun 12, 2006 | 41.29 | 41.87 | 40.11 | 40.19 | 1,205,400 | -0.93(-2.26%) |
Jun 09, 2006 | 41.65 | 42.08 | 40.38 | 41.12 | 1,634,500 | -0.15(-0.36%) |
Jun 08, 2006 | 41.20 | 41.36 | 39.42 | 41.27 | 1,735,200 | +0.07(+0.17%) |
Jun 07, 2006 | 43.35 | 43.36 | 41.12 | 41.20 | 1,489,400 | -2.18(-5.03%) |
Jun 06, 2006 | 42.95 | 43.87 | 42.25 | 43.38 | 1,278,500 | +0.41(+0.95%) |
Jun 05, 2006 | 45.40 | 45.66 | 42.91 | 42.97 | 1,430,400 | -2.06(-4.57%) |
Jun 02, 2006 | 44.65 | 45.18 | 43.90 | 45.03 | 1,353,500 | +1.02(+2.32%) |
Jun 01, 2006 | 42.74 | 44.12 | 42.14 | 44.01 | 2,050,800 | +1.28(+3.00%) |
May 31, 2006 | 42.15 | 43.07 | 42.03 | 42.73 | 2,242,900 | +0.58(+1.38%) |
May 30, 2006 | 43.60 | 43.75 | 42.09 | 42.15 | 1,913,400 | -0.44(-1.03%) |
May 26, 2006 | 42.49 | 42.88 | 42.06 | 42.59 | 935,200 | +0.19(+0.45%) |
May 25, 2006 | 42.20 | 42.88 | 41.60 | 42.40 | 1,263,400 | +0.70(+1.68%) |
May 24, 2006 | 42.49 | 43.08 | 40.75 | 41.70 | 2,153,500 | -0.78(-1.84%) |
May 23, 2006 | 42.36 | 43.65 | 42.35 | 42.48 | 2,045,400 | +0.58(+1.38%) |
May 22, 2006 | 41.60 | 42.17 | 40.47 | 41.90 | 2,488,500 | -0.66(-1.55%) |
May 19, 2006 | 42.92 | 43.18 | 41.55 | 42.56 | 2,633,000 | -0.46(-1.07%) |
May 18, 2006 | 44.33 | 44.84 | 42.97 | 43.02 | 1,233,000 | -1.16(-2.63%) |
May 17, 2006 | 44.85 | 45.32 | 43.75 | 44.18 | 2,314,500 | -0.76(-1.69%) |
May 16, 2006 | 46.27 | 46.50 | 44.74 | 44.94 | 2,663,200 | -1.08(-2.35%) |
May 15, 2006 | 46.10 | 46.64 | 45.28 | 46.02 | 2,561,700 | -1.92(-4.01%) |
May 12, 2006 | 49.90 | 49.90 | 47.77 | 47.94 | 2,295,100 | -1.98(-3.97%) |
May 11, 2006 | 50.86 | 51.75 | 49.50 | 49.92 | 2,155,600 | -0.04(-0.08%) |
May 10, 2006 | 48.90 | 50.25 | 48.84 | 49.96 | 2,188,900 | +1.06(+2.17%) |
May 09, 2006 | 48.65 | 49.20 | 48.40 | 48.90 | 1,707,800 | +0.74(+1.54%) |
May 08, 2006 | 46.65 | 48.30 | 46.65 | 48.16 | 1,422,900 | +0.49(+1.03%) |
May 05, 2006 | 47.75 | 47.88 | 47.25 | 47.67 | 959,100 | +0.60(+1.27%) |
May 04, 2006 | 47.15 | 48.82 | 46.54 | 47.07 | 2,269,200 | -0.43(-0.91%) |
May 03, 2006 | 46.41 | 47.90 | 46.20 | 47.50 | 2,881,800 | +1.10(+2.37%) |
May 02, 2006 | 46.20 | 46.50 | 45.58 | 46.40 | 1,003,600 | +0.99(+2.18%) |
May 01, 2006 | 45.16 | 46.30 | 45.16 | 45.41 | 1,398,500 | +0.81(+1.82%) |
Apr 28, 2006 | 44.40 | 44.95 | 44.12 | 44.60 | 1,160,800 | +0.49(+1.11%) |
Apr 27, 2006 | 44.50 | 45.36 | 43.19 | 44.11 | 2,035,800 | -0.97(-2.15%) |
Apr 26, 2006 | 45.72 | 46.99 | 44.90 | 45.08 | 968,700 | -0.63(-1.38%) |
Apr 25, 2006 | 46.70 | 47.19 | 45.21 | 45.71 | 1,317,900 | -0.44(-0.95%) |
Apr 24, 2006 | 47.30 | 47.61 | 45.68 | 46.15 | 1,647,300 | -1.48(-3.11%) |
Apr 21, 2006 | 46.70 | 47.81 | 46.70 | 47.63 | 1,239,000 | +1.03(+2.21%) |
Apr 20, 2006 | 47.60 | 47.60 | 46.12 | 46.60 | 1,797,400 | -0.58(-1.23%) |
Apr 19, 2006 | 44.85 | 47.36 | 44.77 | 47.18 | 2,678,800 | +1.68(+3.69%) |
Apr 18, 2006 | 43.26 | 45.62 | 43.65 | 45.50 | 1,831,100 | +2.25(+5.20%) |
Apr 17, 2006 | 42.45 | 43.26 | 42.19 | 43.25 | 1,015,600 | +1.40(+3.35%) |
Apr 13, 2006 | 41.86 | 42.15 | 41.27 | 41.85 | 784,400 | -0.01(-0.02%) |
Apr 12, 2006 | 42.40 | 42.93 | 41.60 | 41.86 | 1,075,300 | -0.62(-1.46%) |
Apr 11, 2006 | 42.71 | 42.88 | 42.19 | 42.48 | 1,289,700 | +0.36(+0.85%) |
Apr 10, 2006 | 42.30 | 42.85 | 41.93 | 42.12 | 1,023,100 | +0.73(+1.76%) |
Apr 07, 2006 | 42.10 | 42.32 | 41.29 | 41.39 | 2,388,900 | -0.87(-2.06%) |
Apr 06, 2006 | 42.60 | 42.80 | 42.02 | 42.26 | 1,370,700 | +0.06(+0.14%) |
Apr 05, 2006 | 42.26 | 42.67 | 41.81 | 42.20 | 1,101,200 | -0.30(-0.71%) |
Apr 04, 2006 | 42.20 | 42.50 | 41.68 | 42.50 | 1,138,700 | +0.25(+0.59%) |
Apr 03, 2006 | 42.09 | 42.60 | 41.95 | 42.25 | 1,470,100 | +0.35(+0.84%) |
Mar 31, 2006 | 41.80 | 42.04 | 40.96 | 41.90 | 1,400,900 | +0.01(+0.02%) |
Mar 30, 2006 | 41.45 | 42.33 | 41.30 | 41.89 | 1,994,700 | +0.81(+1.97%) |
Mar 29, 2006 | 40.25 | 41.29 | 40.00 | 41.08 | 1,036,100 | +0.39(+0.96%) |
Mar 28, 2006 | 40.85 | 41.20 | 40.60 | 40.69 | 1,391,200 | +0.08(+0.20%) |
Mar 27, 2006 | 41.00 | 41.00 | 40.06 | 40.61 | 1,624,800 | -0.76(-1.84%) |
Mar 24, 2006 | 40.50 | 41.48 | 40.50 | 41.37 | 2,020,600 | +0.90(+2.22%) |
Mar 23, 2006 | 38.75 | 41.00 | 38.75 | 40.47 | 4,041,600 | +3.28(+8.82%) |
Mar 22, 2006 | 36.91 | 37.90 | 36.84 | 37.19 | 2,189,400 | +0.28(+0.76%) |
Mar 21, 2006 | 37.30 | 37.66 | 36.52 | 36.91 | 2,326,700 | -1.03(-2.71%) |
Mar 20, 2006 | 39.09 | 39.30 | 37.69 | 37.94 | 1,500,300 | -1.15(-2.94%) |
Mar 17, 2006 | 39.63 | 39.70 | 38.99 | 39.09 | 2,050,900 | -0.54(-1.36%) |
Mar 16, 2006 | 38.43 | 39.81 | 37.89 | 39.63 | 1,893,300 | +1.21(+3.15%) |
Mar 15, 2006 | 38.64 | 38.81 | 37.81 | 38.42 | 1,624,100 | -0.22(-0.57%) |
Mar 14, 2006 | 38.50 | 38.84 | 37.65 | 38.64 | 1,666,400 | +0.37(+0.97%) |
Mar 13, 2006 | 37.20 | 38.40 | 37.16 | 38.27 | 2,526,500 | +1.35(+3.66%) |
Mar 10, 2006 | 36.04 | 37.35 | 35.97 | 36.92 | 2,047,500 | +0.36(+0.98%) |
Mar 09, 2006 | 36.80 | 36.88 | 35.72 | 36.56 | 1,995,400 | +0.26(+0.72%) |
Mar 08, 2006 | 35.52 | 36.49 | 35.07 | 36.30 | 2,097,700 | -0.09(-0.25%) |
Mar 07, 2006 | 37.83 | 37.98 | 35.97 | 36.39 | 2,093,600 | -1.77(-4.64%) |
Mar 06, 2006 | 39.54 | 39.75 | 38.01 | 38.16 | 1,429,400 | -2.13(-5.29%) |
Mar 03, 2006 | 38.80 | 40.70 | 38.80 | 40.29 | 2,066,800 | +0.87(+2.21%) |
Mar 02, 2006 | 39.10 | 39.80 | 38.91 | 39.42 | 3,482,600 | +0.54(+1.39%) |