Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 46.22 | 46.58 | 45.55 | 45.55 | 73,431 | -0.54(-1.17%) |
Dec 28, 2006 | 46.57 | 46.70 | 45.88 | 46.09 | 49,523 | -0.39(-0.83%) |
Dec 27, 2006 | 45.60 | 46.76 | 45.53 | 46.47 | 319,498 | +1.07(+2.36%) |
Dec 26, 2006 | 44.99 | 45.41 | 44.90 | 45.41 | 67,221 | +0.46(+1.02%) |
Dec 22, 2006 | 45.09 | 45.09 | 44.77 | 44.95 | 79,641 | -0.32(-0.70%) |
Dec 21, 2006 | 45.86 | 46.28 | 45.18 | 45.26 | 87,248 | -0.48(-1.04%) |
Dec 20, 2006 | 45.38 | 45.89 | 45.38 | 45.74 | 67,221 | +0.48(+1.05%) |
Dec 19, 2006 | 45.31 | 45.61 | 45.09 | 45.26 | 63,185 | -0.20(-0.44%) |
Dec 18, 2006 | 46.22 | 46.38 | 45.30 | 45.46 | 114,106 | -0.91(-1.97%) |
Dec 15, 2006 | 47.09 | 47.14 | 46.25 | 46.38 | 137,859 | -0.66(-1.40%) |
Dec 14, 2006 | 47.02 | 47.38 | 46.77 | 47.03 | 74,052 | +0.19(+0.41%) |
Dec 13, 2006 | 47.15 | 47.15 | 46.61 | 46.84 | 22,976 | -0.05(-0.11%) |
Dec 12, 2006 | 47.15 | 47.38 | 46.64 | 46.89 | 51,542 | -0.57(-1.19%) |
Dec 11, 2006 | 47.28 | 47.86 | 47.02 | 47.46 | 61,943 | +0.24(+0.50%) |
Dec 08, 2006 | 46.84 | 47.65 | 46.76 | 47.22 | 137,393 | +0.36(+0.77%) |
Dec 07, 2006 | 46.95 | 47.45 | 46.64 | 46.86 | 66,600 | +0.03(+0.07%) |
Dec 06, 2006 | 47.31 | 47.41 | 46.83 | 46.83 | 76,071 | -0.58(-1.22%) |
Dec 05, 2006 | 47.28 | 48.02 | 47.18 | 47.41 | 179,310 | +0.30(+0.63%) |
Dec 04, 2006 | 46.08 | 48.15 | 46.06 | 47.11 | 104,326 | +1.03(+2.24%) |
Dec 01, 2006 | 45.62 | 46.15 | 45.35 | 46.08 | 84,920 | +0.19(+0.41%) |
Nov 30, 2006 | 45.67 | 46.09 | 45.51 | 45.89 | 161,456 | +0.26(+0.56%) |
Nov 29, 2006 | 44.93 | 45.86 | 44.83 | 45.64 | 81,194 | +1.06(+2.38%) |
Nov 28, 2006 | 44.40 | 44.77 | 44.16 | 44.57 | 55,578 | +0.17(+0.39%) |
Nov 27, 2006 | 44.19 | 45.12 | 44.19 | 44.40 | 108,362 | -0.72(-1.58%) |
Nov 24, 2006 | 44.67 | 45.13 | 44.67 | 45.12 | 13,040 | +0.43(+0.97%) |
Nov 22, 2006 | 45.19 | 45.48 | 44.68 | 44.68 | 51,542 | -0.43(-0.94%) |
Nov 21, 2006 | 44.38 | 45.28 | 44.25 | 45.11 | 58,528 | +0.82(+1.86%) |
Nov 20, 2006 | 43.93 | 44.52 | 43.93 | 44.28 | 77,778 | +0.77(+1.78%) |
Nov 17, 2006 | 43.61 | 43.92 | 43.03 | 43.51 | 88,335 | -0.10(-0.22%) |
Nov 16, 2006 | 43.09 | 43.74 | 42.71 | 43.61 | 75,139 | +0.64(+1.50%) |
Nov 15, 2006 | 42.42 | 42.99 | 42.39 | 42.96 | 76,692 | +0.51(+1.20%) |
Nov 14, 2006 | 42.19 | 42.49 | 41.97 | 42.45 | 109,138 | +0.36(+0.86%) |
Nov 13, 2006 | 42.22 | 42.58 | 42.03 | 42.09 | 42,227 | -0.19(-0.46%) |
Nov 10, 2006 | 41.58 | 42.34 | 41.42 | 42.29 | 40,208 | +0.77(+1.86%) |
Nov 09, 2006 | 41.52 | 41.68 | 41.32 | 41.51 | 51,076 | +0.03(+0.08%) |
Nov 08, 2006 | 40.90 | 41.50 | 40.90 | 41.48 | 92,216 | +0.42(+1.02%) |
Nov 07, 2006 | 41.26 | 42.11 | 41.06 | 41.06 | 140,964 | -0.24(-0.58%) |
Nov 06, 2006 | 40.90 | 41.46 | 40.77 | 41.30 | 181,328 | +0.46(+1.14%) |
Nov 03, 2006 | 41.45 | 41.64 | 40.75 | 40.84 | 207,099 | -0.52(-1.26%) |
Nov 02, 2006 | 42.26 | 42.42 | 41.35 | 41.36 | 151,676 | -1.15(-2.70%) |
Nov 01, 2006 | 42.51 | 42.73 | 41.36 | 42.51 | 150,900 | +0.09(+0.21%) |
Oct 31, 2006 | 42.42 | 42.64 | 42.19 | 42.42 | 77,157 | +0.19(+0.46%) |
Oct 30, 2006 | 41.29 | 42.26 | 41.20 | 42.22 | 82,591 | +0.81(+1.94%) |
Oct 27, 2006 | 41.93 | 42.56 | 41.42 | 41.42 | 117,522 | -0.48(-1.15%) |
Oct 26, 2006 | 40.90 | 42.12 | 40.84 | 41.90 | 189,401 | +1.13(+2.76%) |
Oct 25, 2006 | 40.74 | 41.01 | 40.39 | 40.77 | 83,522 | +0.03(+0.08%) |
Oct 24, 2006 | 40.84 | 40.87 | 40.59 | 40.74 | 74,518 | -0.16(-0.39%) |
Oct 23, 2006 | 40.71 | 40.97 | 40.71 | 40.90 | 61,012 | +0.11(+0.27%) |
Oct 20, 2006 | 41.16 | 41.24 | 40.58 | 40.79 | 73,121 | -0.17(-0.42%) |
Oct 19, 2006 | 40.84 | 41.25 | 40.74 | 40.97 | 95,942 | +0.11(+0.27%) |
Oct 18, 2006 | 40.55 | 41.22 | 40.29 | 40.86 | 89,888 | +0.29(+0.71%) |
Oct 17, 2006 | 40.09 | 40.79 | 40.07 | 40.57 | 63,030 | +0.32(+0.78%) |
Oct 16, 2006 | 39.71 | 40.45 | 39.71 | 40.25 | 140,032 | +0.61(+1.53%) |
Oct 13, 2006 | 39.29 | 40.32 | 39.16 | 39.65 | 282,239 | +0.45(+1.15%) |
Oct 12, 2006 | 38.87 | 39.20 | 38.67 | 39.20 | 93,769 | +0.42(+1.08%) |
Oct 11, 2006 | 39.05 | 39.16 | 38.78 | 38.78 | 107,275 | -0.35(-0.91%) |
Oct 10, 2006 | 39.23 | 39.23 | 38.98 | 39.13 | 63,806 | -0.04(-0.10%) |
Oct 09, 2006 | 38.91 | 39.17 | 38.84 | 39.17 | 56,354 | +0.17(+0.43%) |
Oct 06, 2006 | 39.39 | 39.47 | 39.00 | 39.00 | 201,044 | -0.47(-1.19%) |
Oct 05, 2006 | 39.08 | 39.79 | 39.08 | 39.47 | 77,157 | +0.39(+1.01%) |
Oct 04, 2006 | 38.93 | 39.23 | 38.84 | 39.08 | 97,805 | +0.15(+0.40%) |
Oct 03, 2006 | 38.84 | 39.41 | 38.36 | 38.93 | 99,047 | -0.01(-0.03%) |
Oct 02, 2006 | 38.78 | 39.41 | 38.68 | 38.94 | 80,107 | +0.10(+0.25%) |
Sep 29, 2006 | 38.97 | 39.40 | 38.73 | 38.84 | 127,923 | -0.18(-0.46%) |
Sep 28, 2006 | 39.49 | 39.68 | 39.02 | 39.02 | 67,377 | -0.39(-1.00%) |
Sep 27, 2006 | 38.91 | 39.54 | 38.91 | 39.41 | 93,148 | +0.51(+1.31%) |
Sep 26, 2006 | 39.16 | 39.21 | 38.83 | 38.91 | 77,778 | -0.13(-0.33%) |
Sep 25, 2006 | 38.81 | 39.13 | 38.52 | 39.03 | 80,417 | +0.16(+0.41%) |
Sep 22, 2006 | 38.67 | 38.87 | 38.33 | 38.87 | 81,038 | +0.04(+0.10%) |
Sep 21, 2006 | 39.26 | 39.30 | 38.60 | 38.83 | 51,542 | -0.28(-0.72%) |
Sep 20, 2006 | 39.29 | 39.55 | 38.56 | 39.12 | 91,751 | -0.02(-0.05%) |
Sep 19, 2006 | 38.87 | 39.14 | 38.07 | 39.14 | 74,518 | +0.17(+0.43%) |
Sep 18, 2006 | 38.94 | 39.16 | 38.91 | 38.97 | 111,777 | -0.23(-0.58%) |
Sep 15, 2006 | 39.55 | 39.68 | 39.20 | 39.20 | 215,017 | -0.21(-0.52%) |
Sep 14, 2006 | 39.68 | 39.68 | 39.24 | 39.40 | 131,339 | -0.31(-0.78%) |
Sep 13, 2006 | 39.49 | 39.71 | 39.36 | 39.71 | 78,399 | +0.31(+0.78%) |
Sep 12, 2006 | 39.00 | 39.54 | 38.96 | 39.40 | 84,299 | +0.50(+1.27%) |
Sep 11, 2006 | 39.03 | 39.40 | 38.84 | 38.91 | 60,391 | -0.44(-1.13%) |
Sep 08, 2006 | 39.26 | 39.45 | 39.10 | 39.35 | 63,496 | +0.05(+0.11%) |
Sep 07, 2006 | 39.16 | 39.45 | 39.03 | 39.31 | 117,366 | +0.01(+0.02%) |
Sep 06, 2006 | 39.45 | 39.61 | 39.22 | 39.30 | 86,162 | -0.21(-0.52%) |
Sep 05, 2006 | 39.23 | 39.58 | 39.19 | 39.50 | 58,062 | +0.31(+0.79%) |
Sep 01, 2006 | 39.49 | 39.61 | 39.20 | 39.20 | 58,528 | -0.17(-0.44%) |
Aug 31, 2006 | 39.52 | 39.83 | 39.36 | 39.37 | 194,058 | -0.17(-0.42%) |
Aug 30, 2006 | 38.83 | 39.54 | 38.76 | 39.54 | 170,771 | +0.71(+1.82%) |
Aug 29, 2006 | 38.79 | 38.87 | 38.55 | 38.83 | 129,320 | -0.01(-0.03%) |
Aug 28, 2006 | 38.78 | 38.93 | 38.73 | 38.84 | 165,027 | +0.13(+0.33%) |
Aug 25, 2006 | 38.62 | 38.76 | 38.62 | 38.71 | 83,833 | +0.03(+0.08%) |
Aug 24, 2006 | 38.74 | 38.78 | 38.56 | 38.68 | 100,755 | -0.03(-0.08%) |
Aug 23, 2006 | 38.58 | 38.87 | 38.58 | 38.71 | 218,743 | +0.06(+0.17%) |
Aug 22, 2006 | 38.62 | 38.71 | 38.48 | 38.65 | 61,167 | +0.00(+0.00%) |
Aug 21, 2006 | 38.66 | 38.68 | 38.52 | 38.65 | 76,536 | -0.03(-0.08%) |
Aug 18, 2006 | 38.68 | 38.72 | 38.49 | 38.68 | 132,891 | +0.06(+0.15%) |
Aug 17, 2006 | 38.71 | 40.35 | 38.60 | 38.62 | 162,388 | -0.09(-0.23%) |
Aug 16, 2006 | 38.65 | 38.81 | 38.42 | 38.71 | 175,429 | -0.03(-0.07%) |
Aug 15, 2006 | 38.78 | 39.03 | 38.58 | 38.74 | 154,470 | +0.11(+0.28%) |
Aug 14, 2006 | 38.71 | 38.96 | 38.55 | 38.63 | 100,444 | -0.02(-0.05%) |
Aug 11, 2006 | 38.91 | 39.23 | 38.65 | 38.65 | 167,977 | -0.46(-1.19%) |
Aug 10, 2006 | 38.71 | 39.67 | 38.42 | 39.11 | 98,581 | +0.29(+0.75%) |
Aug 09, 2006 | 38.68 | 39.03 | 38.51 | 38.82 | 101,997 | +0.34(+0.87%) |
Aug 08, 2006 | 39.29 | 39.35 | 38.40 | 38.49 | 132,115 | -0.62(-1.60%) |
Aug 07, 2006 | 39.10 | 39.16 | 38.66 | 39.11 | 88,956 | +0.01(+0.03%) |
Aug 04, 2006 | 38.89 | 39.21 | 38.55 | 39.10 | 65,980 | +0.53(+1.37%) |
Aug 03, 2006 | 37.75 | 38.58 | 37.62 | 38.57 | 70,637 | +0.66(+1.75%) |
Aug 02, 2006 | 38.23 | 38.42 | 37.83 | 37.91 | 112,398 | -0.16(-0.42%) |
Aug 01, 2006 | 38.52 | 38.53 | 37.13 | 38.07 | 151,210 | -0.58(-1.50%) |
Jul 31, 2006 | 38.74 | 38.89 | 38.26 | 38.65 | 134,443 | -0.32(-0.83%) |
Jul 28, 2006 | 39.02 | 39.16 | 38.85 | 38.97 | 199,026 | +0.03(+0.08%) |
Jul 27, 2006 | 39.63 | 39.91 | 38.81 | 38.94 | 2,431,945 | -0.10(-0.25%) |
Jul 26, 2006 | 39.29 | 39.33 | 39.02 | 39.03 | 302,421 | -0.24(-0.61%) |
Jul 25, 2006 | 40.45 | 40.45 | 39.25 | 39.27 | 917,044 | +1.02(+2.66%) |
Jul 24, 2006 | 37.77 | 38.33 | 37.68 | 38.26 | 133,667 | +0.49(+1.30%) |
Jul 21, 2006 | 38.94 | 38.74 | 37.68 | 37.77 | 736,336 | -1.17(-2.99%) |
Jul 20, 2006 | 40.16 | 40.23 | 38.91 | 38.93 | 75,760 | -1.13(-2.83%) |
Jul 19, 2006 | 39.84 | 40.32 | 39.49 | 40.07 | 480,334 | +0.32(+0.79%) |
Jul 18, 2006 | 38.52 | 39.77 | 38.42 | 39.75 | 80,883 | +1.39(+3.63%) |
Jul 17, 2006 | 38.00 | 38.66 | 38.00 | 38.36 | 83,367 | +0.26(+0.68%) |
Jul 14, 2006 | 38.20 | 38.39 | 37.92 | 38.10 | 160,214 | -0.26(-0.67%) |
Jul 13, 2006 | 38.20 | 38.80 | 38.09 | 38.36 | 88,801 | +0.00(+0.00%) |
Jul 12, 2006 | 38.52 | 39.03 | 38.10 | 38.36 | 89,111 | -0.29(-0.75%) |
Jul 11, 2006 | 38.26 | 38.89 | 38.00 | 38.65 | 65,048 | +0.24(+0.62%) |
Jul 10, 2006 | 37.55 | 38.58 | 37.55 | 38.41 | 50,144 | +0.76(+2.02%) |
Jul 07, 2006 | 37.84 | 38.45 | 37.62 | 37.65 | 136,617 | -0.34(-0.90%) |
Jul 06, 2006 | 37.62 | 38.00 | 37.42 | 37.99 | 195,145 | +0.27(+0.72%) |
Jul 05, 2006 | 37.67 | 37.79 | 36.83 | 37.72 | 167,511 | -0.08(-0.20%) |
Jul 03, 2006 | 37.88 | 38.15 | 37.57 | 37.80 | 85,541 | -0.21(-0.54%) |
Jun 30, 2006 | 38.16 | 38.31 | 37.58 | 38.00 | 253,984 | -0.01(-0.02%) |
Jun 29, 2006 | 36.59 | 38.23 | 36.48 | 38.01 | 134,599 | +1.65(+4.54%) |
Jun 28, 2006 | 36.07 | 36.41 | 35.94 | 36.36 | 109,449 | +0.40(+1.11%) |
Jun 27, 2006 | 35.69 | 36.06 | 35.69 | 35.96 | 120,005 | +0.21(+0.59%) |
Jun 26, 2006 | 35.27 | 35.75 | 35.12 | 35.75 | 90,974 | +0.64(+1.84%) |
Jun 23, 2006 | 35.04 | 35.36 | 34.89 | 35.11 | 70,637 | -0.04(-0.11%) |
Jun 22, 2006 | 35.30 | 35.30 | 34.85 | 35.14 | 75,605 | -0.28(-0.80%) |
Jun 21, 2006 | 34.72 | 35.62 | 34.72 | 35.43 | 72,810 | +0.64(+1.85%) |
Jun 20, 2006 | 35.20 | 35.20 | 34.69 | 34.78 | 107,586 | -0.52(-1.48%) |
Jun 19, 2006 | 35.27 | 35.38 | 34.69 | 35.30 | 144,069 | -0.03(-0.09%) |
Jun 16, 2006 | 35.62 | 35.83 | 35.19 | 35.34 | 336,886 | -0.43(-1.19%) |
Jun 15, 2006 | 34.78 | 35.91 | 34.72 | 35.76 | 92,682 | +1.17(+3.37%) |
Jun 14, 2006 | 34.78 | 35.04 | 34.46 | 34.60 | 46,418 | -0.24(-0.68%) |
Jun 13, 2006 | 34.91 | 35.43 | 34.65 | 34.83 | 84,143 | -0.40(-1.13%) |
Jun 12, 2006 | 35.56 | 35.56 | 35.05 | 35.23 | 79,641 | -0.23(-0.64%) |
Jun 09, 2006 | 35.59 | 37.36 | 35.18 | 35.46 | 65,514 | -0.05(-0.15%) |
Jun 08, 2006 | 34.53 | 35.57 | 34.53 | 35.51 | 79,176 | +0.37(+1.04%) |
Jun 07, 2006 | 34.98 | 35.61 | 34.85 | 35.14 | 48,902 | +0.23(+0.66%) |
Jun 06, 2006 | 35.17 | 35.27 | 34.69 | 34.91 | 91,130 | -0.19(-0.53%) |
Jun 05, 2006 | 35.07 | 35.58 | 34.85 | 35.10 | 106,499 | -0.05(-0.15%) |
Jun 02, 2006 | 35.17 | 35.47 | 34.85 | 35.15 | 58,993 | +0.21(+0.59%) |
Jun 01, 2006 | 34.40 | 35.01 | 34.40 | 34.94 | 81,504 | +0.71(+2.07%) |
May 31, 2006 | 33.93 | 34.35 | 33.82 | 34.24 | 158,662 | +0.42(+1.24%) |
May 30, 2006 | 33.91 | 34.06 | 33.69 | 33.82 | 154,936 | -0.19(-0.57%) |
May 26, 2006 | 33.95 | 34.34 | 33.88 | 34.01 | 48,747 | +0.23(+0.67%) |
May 25, 2006 | 33.33 | 33.88 | 33.33 | 33.78 | 83,367 | +0.59(+1.77%) |
May 24, 2006 | 33.02 | 33.37 | 32.85 | 33.20 | 129,010 | +0.03(+0.08%) |
May 23, 2006 | 33.62 | 33.67 | 33.05 | 33.17 | 84,920 | -0.18(-0.54%) |
May 22, 2006 | 33.33 | 33.52 | 33.08 | 33.35 | 124,508 | -0.08(-0.25%) |
May 19, 2006 | 33.17 | 33.62 | 33.08 | 33.44 | 112,398 | -0.01(-0.04%) |
May 18, 2006 | 33.82 | 34.01 | 33.42 | 33.45 | 121,868 | -0.05(-0.13%) |
May 17, 2006 | 33.53 | 33.75 | 33.21 | 33.49 | 159,904 | -0.06(-0.19%) |
May 16, 2006 | 33.43 | 33.72 | 33.43 | 33.56 | 26,857 | +0.13(+0.39%) |
May 15, 2006 | 33.30 | 33.49 | 33.19 | 33.43 | 104,326 | +0.09(+0.27%) |
May 12, 2006 | 33.30 | 33.82 | 33.11 | 33.34 | 224,952 | -0.03(-0.08%) |
May 11, 2006 | 33.82 | 33.92 | 33.33 | 33.37 | 147,950 | -0.48(-1.43%) |
May 10, 2006 | 34.14 | 34.14 | 33.62 | 33.85 | 131,649 | -0.29(-0.85%) |
May 09, 2006 | 34.53 | 34.53 | 34.14 | 34.14 | 29,186 | -0.48(-1.40%) |
May 08, 2006 | 34.85 | 34.85 | 34.47 | 34.62 | 42,227 | -0.36(-1.03%) |
May 05, 2006 | 34.91 | 35.41 | 34.53 | 34.98 | 202,286 | +0.53(+1.55%) |
May 04, 2006 | 34.04 | 34.58 | 33.96 | 34.45 | 73,121 | +0.50(+1.48%) |
May 03, 2006 | 33.49 | 34.00 | 33.32 | 33.95 | 69,550 | +0.55(+1.64%) |
May 02, 2006 | 33.01 | 33.40 | 32.73 | 33.40 | 115,503 | +0.39(+1.17%) |
May 01, 2006 | 33.62 | 33.75 | 32.75 | 33.01 | 62,875 | -0.45(-1.35%) |
Apr 28, 2006 | 33.07 | 34.01 | 32.72 | 33.46 | 63,340 | +0.30(+0.89%) |
Apr 27, 2006 | 32.82 | 33.60 | 32.66 | 33.17 | 38,967 | +0.23(+0.70%) |
Apr 26, 2006 | 32.98 | 33.50 | 32.84 | 32.93 | 22,045 | -0.11(-0.33%) |
Apr 25, 2006 | 33.37 | 33.57 | 32.98 | 33.04 | 43,624 | -0.44(-1.33%) |
Apr 24, 2006 | 33.69 | 33.69 | 33.17 | 33.49 | 53,249 | -0.24(-0.71%) |
Apr 21, 2006 | 34.65 | 34.65 | 33.62 | 33.73 | 43,003 | -0.33(-0.98%) |
Apr 20, 2006 | 34.06 | 34.20 | 34.04 | 34.06 | 84,299 | -0.01(-0.04%) |
Apr 19, 2006 | 32.68 | 34.07 | 32.21 | 34.07 | 135,996 | +1.32(+4.03%) |
Apr 18, 2006 | 32.43 | 33.02 | 32.28 | 32.75 | 128,078 | +0.32(+0.99%) |
Apr 17, 2006 | 32.85 | 32.90 | 32.28 | 32.43 | 136,462 | -0.53(-1.62%) |
Apr 13, 2006 | 33.48 | 33.30 | 32.88 | 32.97 | 100,289 | -0.52(-1.54%) |
Apr 12, 2006 | 32.87 | 33.73 | 32.87 | 33.48 | 69,705 | +0.00(+0.00%) |
Apr 11, 2006 | 33.53 | 33.66 | 33.27 | 33.48 | 69,705 | -0.14(-0.40%) |
Apr 10, 2006 | 33.98 | 33.98 | 33.37 | 33.62 | 110,846 | -0.52(-1.53%) |
Apr 07, 2006 | 35.17 | 35.43 | 34.14 | 34.14 | 95,787 | -1.03(-2.93%) |
Apr 06, 2006 | 35.33 | 35.43 | 35.11 | 35.17 | 113,485 | -0.26(-0.73%) |
Apr 05, 2006 | 34.99 | 35.43 | 34.90 | 35.43 | 203,063 | +0.51(+1.46%) |
Apr 04, 2006 | 35.23 | 35.60 | 33.91 | 34.92 | 142,051 | -0.91(-2.55%) |
Apr 03, 2006 | 35.94 | 36.06 | 35.61 | 35.83 | 107,120 | -0.19(-0.52%) |
Mar 31, 2006 | 35.91 | 36.02 | 35.58 | 36.02 | 85,075 | +0.28(+0.77%) |
Mar 30, 2006 | 35.75 | 36.00 | 35.70 | 35.74 | 79,176 | -0.07(-0.20%) |
Mar 29, 2006 | 35.77 | 35.90 | 35.27 | 35.81 | 41,450 | +0.66(+1.87%) |
Mar 28, 2006 | 35.11 | 35.21 | 34.88 | 35.16 | 51,542 | -0.01(-0.04%) |
Mar 27, 2006 | 34.94 | 35.42 | 34.87 | 35.17 | 83,212 | +0.09(+0.26%) |
Mar 24, 2006 | 35.17 | 35.23 | 35.03 | 35.08 | 96,874 | -0.06(-0.16%) |
Mar 23, 2006 | 35.14 | 35.28 | 34.99 | 35.14 | 48,592 | +0.07(+0.20%) |
Mar 22, 2006 | 34.85 | 35.11 | 34.61 | 35.07 | 98,892 | +0.20(+0.57%) |
Mar 21, 2006 | 35.43 | 35.43 | 34.27 | 34.87 | 189,246 | -0.70(-1.96%) |
Mar 20, 2006 | 35.73 | 35.73 | 35.30 | 35.56 | 67,998 | -0.17(-0.47%) |
Mar 17, 2006 | 35.65 | 35.97 | 34.95 | 35.73 | 275,253 | +0.17(+0.49%) |
Mar 16, 2006 | 35.32 | 35.65 | 35.21 | 35.56 | 64,738 | +0.26(+0.73%) |
Mar 15, 2006 | 34.94 | 35.30 | 34.69 | 35.30 | 35,085 | +0.41(+1.16%) |
Mar 14, 2006 | 34.53 | 34.89 | 34.04 | 34.89 | 64,272 | +0.30(+0.88%) |
Mar 13, 2006 | 34.88 | 34.94 | 34.43 | 34.59 | 56,820 | -0.37(-1.07%) |
Mar 10, 2006 | 34.33 | 35.12 | 34.14 | 34.96 | 229,610 | +0.60(+1.74%) |
Mar 09, 2006 | 33.95 | 34.45 | 33.88 | 34.36 | 77,313 | +0.64(+1.91%) |
Mar 08, 2006 | 33.49 | 33.72 | 33.24 | 33.72 | 66,290 | +0.29(+0.87%) |
Mar 07, 2006 | 33.30 | 33.47 | 32.60 | 33.43 | 96,874 | -0.05(-0.13%) |
Mar 06, 2006 | 32.88 | 34.02 | 32.88 | 33.48 | 104,636 | -0.02(-0.06%) |
Mar 03, 2006 | 33.66 | 34.13 | 33.17 | 33.49 | 268,266 | -0.30(-0.90%) |
Mar 02, 2006 | 34.24 | 34.24 | 33.75 | 33.80 | 105,723 | -0.34(-1.00%) |
Mar 01, 2006 | 34.33 | 34.38 | 33.82 | 34.14 | 179,465 | -0.12(-0.36%) |
Feb 28, 2006 | 34.47 | 34.44 | 34.20 | 34.26 | 37,880 | -0.21(-0.60%) |
Feb 27, 2006 | 34.60 | 34.76 | 34.33 | 34.47 | 64,738 | -0.14(-0.39%) |
Feb 24, 2006 | 34.75 | 34.75 | 34.43 | 34.60 | 39,122 | -0.21(-0.61%) |
Feb 23, 2006 | 34.85 | 35.03 | 34.65 | 34.82 | 64,272 | -0.15(-0.42%) |
Feb 22, 2006 | 34.85 | 35.11 | 34.65 | 34.96 | 82,746 | +0.18(+0.52%) |
Feb 21, 2006 | 34.72 | 34.85 | 34.35 | 34.78 | 43,003 | +0.00(+0.00%) |
Feb 17, 2006 | 35.20 | 35.20 | 34.72 | 34.78 | 70,326 | +0.00(+0.00%) |
Feb 16, 2006 | 34.75 | 34.91 | 34.60 | 34.78 | 97,339 | +0.10(+0.28%) |
Feb 15, 2006 | 34.53 | 34.81 | 34.37 | 34.69 | 46,574 | +0.16(+0.47%) |
Feb 14, 2006 | 34.53 | 34.59 | 34.15 | 34.53 | 57,130 | +0.13(+0.37%) |
Feb 13, 2006 | 34.33 | 34.54 | 34.13 | 34.40 | 41,450 | -0.01(-0.04%) |
Feb 10, 2006 | 34.35 | 34.68 | 34.23 | 34.41 | 35,706 | -0.09(-0.26%) |
Feb 09, 2006 | 34.59 | 34.78 | 34.42 | 34.50 | 76,226 | -0.15(-0.45%) |
Feb 08, 2006 | 35.04 | 35.04 | 34.40 | 34.65 | 31,980 | -0.30(-0.85%) |
Feb 07, 2006 | 35.17 | 35.30 | 34.68 | 34.95 | 53,094 | -0.14(-0.39%) |
Feb 06, 2006 | 34.85 | 35.09 | 34.67 | 35.09 | 95,476 | +0.24(+0.68%) |
Feb 03, 2006 | 35.04 | 35.04 | 34.61 | 34.85 | 84,299 | -0.33(-0.95%) |
Feb 02, 2006 | 35.28 | 35.33 | 34.85 | 35.18 | 92,992 | -0.15(-0.42%) |
Feb 01, 2006 | 35.33 | 35.65 | 35.20 | 35.33 | 146,553 | +0.00(+0.00%) |
Jan 31, 2006 | 35.20 | 35.42 | 35.11 | 35.33 | 122,800 | +0.05(+0.13%) |
Jan 30, 2006 | 35.59 | 35.59 | 35.25 | 35.29 | 118,919 | -0.14(-0.40%) |
Jan 27, 2006 | 35.43 | 36.51 | 35.41 | 35.43 | 284,878 | -0.01(-0.02%) |
Jan 26, 2006 | 35.46 | 35.52 | 35.40 | 35.43 | 123,576 | +0.03(+0.07%) |
Jan 25, 2006 | 35.33 | 35.72 | 34.30 | 35.41 | 96,563 | +0.04(+0.11%) |
Jan 24, 2006 | 35.04 | 35.50 | 34.98 | 35.37 | 143,603 | +0.33(+0.94%) |
Jan 23, 2006 | 34.46 | 35.23 | 34.43 | 35.04 | 163,785 | +0.84(+2.45%) |
Jan 20, 2006 | 34.14 | 34.33 | 34.01 | 34.20 | 133,046 | +0.00(+0.00%) |
Jan 19, 2006 | 33.62 | 34.25 | 33.56 | 34.20 | 82,125 | +0.68(+2.04%) |
Jan 18, 2006 | 33.46 | 33.75 | 33.43 | 33.52 | 84,454 | -0.02(-0.06%) |
Jan 17, 2006 | 33.30 | 33.62 | 33.21 | 33.54 | 167,201 | +0.17(+0.52%) |
Jan 13, 2006 | 33.66 | 33.74 | 33.33 | 33.37 | 115,969 | -0.35(-1.03%) |
Jan 12, 2006 | 33.82 | 34.16 | 33.63 | 33.71 | 113,640 | -0.03(-0.08%) |
Jan 11, 2006 | 34.14 | 34.26 | 33.33 | 33.74 | 319,187 | +0.92(+2.81%) |
Jan 10, 2006 | 32.59 | 33.00 | 32.50 | 32.82 | 646,604 | +0.10(+0.32%) |
Jan 09, 2006 | 32.59 | 32.74 | 32.48 | 32.72 | 67,066 | +0.19(+0.59%) |
Jan 06, 2006 | 32.39 | 32.69 | 32.34 | 32.52 | 508,744 | +0.23(+0.70%) |
Jan 05, 2006 | 32.14 | 32.43 | 32.14 | 32.30 | 54,802 | +0.09(+0.28%) |
Jan 04, 2006 | 32.37 | 32.53 | 32.05 | 32.21 | 112,709 | -0.23(-0.70%) |