Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 43.04 | 43.52 | 42.70 | 43.25 | 272,017 | +0.10(+0.24%) |
Feb 27, 2007 | 44.02 | 44.17 | 42.93 | 43.14 | 318,836 | -1.57(-3.50%) |
Feb 26, 2007 | 45.07 | 45.07 | 44.54 | 44.71 | 28,827 | -0.26(-0.59%) |
Feb 23, 2007 | 44.91 | 45.03 | 44.72 | 44.97 | 133,606 | -0.21(-0.45%) |
Feb 22, 2007 | 45.28 | 45.44 | 44.95 | 45.18 | 181,753 | -0.09(-0.19%) |
Feb 21, 2007 | 44.89 | 45.34 | 44.89 | 45.26 | 460,313 | +0.16(+0.35%) |
Feb 20, 2007 | 44.56 | 45.14 | 44.36 | 45.11 | 30,462 | +0.46(+1.03%) |
Feb 16, 2007 | 44.53 | 44.75 | 44.53 | 44.65 | 27,089 | -0.11(-0.24%) |
Feb 15, 2007 | 44.71 | 44.75 | 44.46 | 44.75 | 120,419 | +0.14(+0.31%) |
Feb 14, 2007 | 44.26 | 44.78 | 44.26 | 44.62 | 156,318 | +0.55(+1.24%) |
Feb 13, 2007 | 43.93 | 44.19 | 43.93 | 44.07 | 96,168 | +0.19(+0.42%) |
Feb 12, 2007 | 43.86 | 43.97 | 43.80 | 43.88 | 23,609 | -0.13(-0.29%) |
Feb 09, 2007 | 44.59 | 44.59 | 43.84 | 44.01 | 360,441 | -0.41(-0.92%) |
Feb 08, 2007 | 44.53 | 44.64 | 44.34 | 44.42 | 455,304 | -0.10(-0.22%) |
Feb 07, 2007 | 44.43 | 44.76 | 44.34 | 44.52 | 79,019 | +0.20(+0.44%) |
Feb 06, 2007 | 44.51 | 44.58 | 44.02 | 44.32 | 129,517 | -0.17(-0.37%) |
Feb 05, 2007 | 44.51 | 44.67 | 44.39 | 44.49 | 176,336 | -0.17(-0.37%) |
Feb 02, 2007 | 44.56 | 44.97 | 44.56 | 44.66 | 504,270 | +0.25(+0.57%) |
Feb 01, 2007 | 44.17 | 44.43 | 44.02 | 44.40 | 55,200 | +0.45(+1.02%) |
Jan 31, 2007 | 43.48 | 44.11 | 43.35 | 43.95 | 308,818 | +0.22(+0.51%) |
Jan 30, 2007 | 43.58 | 43.81 | 43.58 | 43.73 | 79,223 | +0.16(+0.36%) |
Jan 29, 2007 | 43.43 | 43.76 | 43.37 | 43.57 | 90,570 | +0.02(+0.05%) |
Jan 26, 2007 | 43.58 | 43.66 | 43.19 | 43.55 | 116,126 | +0.34(+0.79%) |
Jan 25, 2007 | 43.63 | 44.25 | 43.21 | 43.21 | 292,564 | -0.64(-1.45%) |
Jan 24, 2007 | 43.59 | 44.04 | 43.48 | 43.84 | 44,569 | +0.75(+1.75%) |
Jan 23, 2007 | 42.83 | 43.34 | 42.83 | 43.09 | 28,724 | +0.21(+0.48%) |
Jan 22, 2007 | 43.18 | 43.25 | 42.58 | 42.89 | 206,492 | -0.43(-0.99%) |
Jan 19, 2007 | 43.02 | 43.42 | 42.95 | 43.32 | 166,318 | +0.16(+0.36%) |
Jan 18, 2007 | 44.06 | 44.07 | 43.09 | 43.16 | 494,456 | -0.89(-2.02%) |
Jan 17, 2007 | 44.16 | 44.34 | 43.96 | 44.05 | 199,131 | +0.10(+0.22%) |
Jan 16, 2007 | 44.13 | 44.54 | 43.95 | 43.95 | 223,461 | -0.90(-2.01%) |
Jan 12, 2007 | 44.80 | 44.85 | 44.43 | 44.85 | 231,843 | +0.22(+0.48%) |
Jan 11, 2007 | 44.47 | 44.93 | 44.41 | 44.64 | 541,070 | +0.26(+0.60%) |
Jan 10, 2007 | 44.07 | 44.59 | 43.92 | 44.37 | 253,208 | +0.16(+0.35%) |
Jan 09, 2007 | 44.39 | 44.63 | 44.06 | 44.22 | 67,058 | +0.00(+0.00%) |
Jan 08, 2007 | 44.17 | 44.46 | 43.99 | 44.22 | 110,503 | +0.21(+0.47%) |
Jan 05, 2007 | 44.22 | 44.30 | 43.92 | 44.01 | 161,206 | -0.40(-0.90%) |
Jan 04, 2007 | 43.72 | 44.63 | 43.45 | 44.41 | 385,486 | +0.76(+1.75%) |
Jan 03, 2007 | 44.12 | 44.56 | 42.96 | 43.65 | 313,520 | +0.04(+0.09%) |
Dec 29, 2006 | 43.84 | 44.08 | 43.56 | 43.61 | 99,565 | -0.31(-0.71%) |
Dec 28, 2006 | 43.83 | 44.00 | 43.68 | 43.92 | 37,925 | +0.01(+0.02%) |
Dec 27, 2006 | 43.75 | 44.10 | 43.75 | 43.91 | 31,382 | +0.11(+0.25%) |
Dec 26, 2006 | 43.29 | 43.81 | 43.29 | 43.81 | 27,907 | +0.37(+0.86%) |
Dec 22, 2006 | 43.73 | 43.73 | 43.30 | 43.43 | 143,931 | -0.19(-0.43%) |
Dec 21, 2006 | 43.63 | 43.95 | 43.52 | 43.62 | 132,890 | -0.24(-0.56%) |
Dec 20, 2006 | 43.68 | 44.26 | 43.68 | 43.86 | 183,696 | +0.08(+0.18%) |
Dec 19, 2006 | 43.24 | 43.91 | 43.14 | 43.79 | 188,398 | -0.15(-0.33%) |
Dec 18, 2006 | 44.41 | 44.74 | 43.75 | 43.93 | 178,380 | -0.63(-1.41%) |
Dec 15, 2006 | 44.61 | 44.80 | 44.51 | 44.56 | 78,916 | +0.20(+0.44%) |
Dec 14, 2006 | 43.75 | 44.51 | 43.73 | 44.36 | 302,786 | +0.63(+1.43%) |
Dec 13, 2006 | 43.68 | 43.97 | 43.55 | 43.74 | 87,708 | +0.21(+0.47%) |
Dec 12, 2006 | 43.58 | 43.85 | 43.33 | 43.53 | 80,245 | -0.15(-0.34%) |
Dec 11, 2006 | 43.19 | 44.01 | 43.19 | 43.68 | 493,945 | +0.39(+0.90%) |
Dec 08, 2006 | 42.95 | 43.69 | 42.95 | 43.29 | 847,946 | +0.10(+0.23%) |
Dec 07, 2006 | 43.83 | 43.87 | 43.12 | 43.19 | 621,214 | -0.57(-1.30%) |
Dec 06, 2006 | 43.95 | 43.95 | 43.63 | 43.76 | 291,440 | -0.59(-1.32%) |
Dec 05, 2006 | 44.85 | 45.00 | 44.14 | 44.34 | 323,027 | -0.26(-0.59%) |
Dec 04, 2006 | 43.83 | 44.80 | 43.83 | 44.61 | 116,841 | +0.70(+1.60%) |
Dec 01, 2006 | 43.70 | 44.40 | 43.53 | 43.90 | 277,639 | -0.56(-1.25%) |
Nov 30, 2006 | 44.30 | 44.73 | 44.17 | 44.46 | 275,493 | +0.29(+0.66%) |
Nov 29, 2006 | 44.39 | 44.39 | 43.87 | 44.17 | 80,859 | +0.22(+0.49%) |
Nov 28, 2006 | 43.79 | 44.01 | 43.63 | 43.95 | 224,994 | -0.01(-0.02%) |
Nov 27, 2006 | 44.95 | 44.95 | 43.92 | 43.96 | 126,348 | -1.17(-2.60%) |
Nov 24, 2006 | 44.92 | 45.27 | 44.87 | 45.14 | 29,236 | -0.04(-0.09%) |
Nov 22, 2006 | 44.85 | 45.30 | 44.85 | 45.18 | 189,829 | +0.37(+0.83%) |
Nov 21, 2006 | 44.81 | 45.00 | 44.72 | 44.80 | 53,871 | -0.01(-0.02%) |
Nov 20, 2006 | 44.80 | 44.89 | 44.51 | 44.81 | 215,998 | +0.04(+0.09%) |
Nov 17, 2006 | 44.71 | 44.84 | 44.54 | 44.77 | 55,303 | -0.08(-0.17%) |
Nov 16, 2006 | 45.15 | 45.15 | 44.65 | 44.85 | 113,570 | -0.23(-0.52%) |
Nov 15, 2006 | 45.00 | 45.18 | 44.96 | 45.09 | 117,148 | +0.23(+0.52%) |
Nov 14, 2006 | 44.85 | 44.91 | 44.30 | 44.85 | 309,227 | +0.09(+0.20%) |
Nov 13, 2006 | 44.05 | 44.76 | 44.05 | 44.76 | 140,455 | +0.55(+1.24%) |
Nov 10, 2006 | 43.92 | 44.24 | 43.83 | 44.22 | 48,454 | +0.39(+0.89%) |
Nov 09, 2006 | 44.01 | 44.24 | 43.77 | 43.83 | 77,996 | -0.08(-0.18%) |
Nov 08, 2006 | 43.58 | 44.02 | 43.46 | 43.90 | 112,548 | +0.21(+0.47%) |
Nov 07, 2006 | 43.76 | 43.98 | 43.53 | 43.70 | 107,743 | +0.05(+0.11%) |
Nov 06, 2006 | 43.19 | 43.82 | 43.15 | 43.65 | 147,611 | +0.51(+1.18%) |
Nov 03, 2006 | 43.29 | 43.53 | 42.93 | 43.14 | 71,045 | -0.13(-0.29%) |
Nov 02, 2006 | 42.95 | 43.27 | 42.63 | 43.27 | 335,600 | +0.57(+1.33%) |
Nov 01, 2006 | 43.32 | 43.43 | 42.70 | 42.70 | 433,940 | -0.55(-1.27%) |
Oct 31, 2006 | 43.24 | 43.41 | 43.01 | 43.25 | 76,770 | -0.07(-0.16%) |
Oct 30, 2006 | 42.57 | 43.45 | 42.16 | 43.32 | 679,072 | +0.62(+1.44%) |
Oct 27, 2006 | 43.26 | 43.46 | 42.68 | 42.70 | 172,144 | -0.76(-1.76%) |
Oct 26, 2006 | 43.40 | 43.51 | 42.68 | 43.46 | 409,713 | +0.01(+0.02%) |
Oct 25, 2006 | 43.48 | 43.68 | 43.29 | 43.45 | 127,779 | +0.12(+0.27%) |
Oct 24, 2006 | 43.78 | 43.78 | 43.07 | 43.34 | 213,545 | -0.49(-1.12%) |
Oct 23, 2006 | 43.30 | 43.93 | 43.29 | 43.83 | 132,686 | +0.39(+0.90%) |
Oct 20, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 113,161 | -0.05(-0.11%) |
Oct 19, 2006 | 43.73 | 43.73 | 43.24 | 43.48 | 698,495 | -0.44(-1.00%) |
Oct 18, 2006 | 44.37 | 44.37 | 43.78 | 43.92 | 286,022 | +0.15(+0.34%) |
Oct 17, 2006 | 43.97 | 43.98 | 43.54 | 43.78 | 338,463 | -0.43(-0.97%) |
Oct 16, 2006 | 44.17 | 44.30 | 44.02 | 44.21 | 135,139 | -0.01(-0.02%) |
Oct 13, 2006 | 44.12 | 44.26 | 43.88 | 44.22 | 222,745 | +0.34(+0.78%) |
Oct 12, 2006 | 43.43 | 43.95 | 43.35 | 43.87 | 192,589 | +0.83(+1.93%) |
Oct 11, 2006 | 43.23 | 43.40 | 42.82 | 43.04 | 154,664 | -0.06(-0.14%) |
Oct 10, 2006 | 43.02 | 43.10 | 42.85 | 43.10 | 92,512 | +0.21(+0.48%) |
Oct 09, 2006 | 42.99 | 42.99 | 42.58 | 42.90 | 148,633 | -0.09(-0.20%) |
Oct 06, 2006 | 43.09 | 43.14 | 42.72 | 42.98 | 64,912 | -0.01(-0.02%) |
Oct 05, 2006 | 42.90 | 43.10 | 42.82 | 42.99 | 423,002 | +0.15(+0.34%) |
Oct 04, 2006 | 42.02 | 42.89 | 41.87 | 42.85 | 155,891 | +0.83(+1.98%) |
Oct 03, 2006 | 41.87 | 42.26 | 41.63 | 42.02 | 103,654 | +0.29(+0.70%) |
Oct 02, 2006 | 42.55 | 42.55 | 41.72 | 41.72 | 431,077 | -0.64(-1.50%) |
Sep 29, 2006 | 42.89 | 42.89 | 42.36 | 42.36 | 46,920 | -0.41(-0.96%) |
Sep 28, 2006 | 42.85 | 42.85 | 42.29 | 42.77 | 54,791 | +0.14(+0.32%) |
Sep 27, 2006 | 43.00 | 43.00 | 42.52 | 42.63 | 121,646 | -0.27(-0.64%) |
Sep 26, 2006 | 43.02 | 43.02 | 42.60 | 42.91 | 157,015 | +0.06(+0.14%) |
Sep 25, 2006 | 42.53 | 43.00 | 42.06 | 42.85 | 255,252 | +0.67(+1.58%) |
Sep 22, 2006 | 42.74 | 42.80 | 42.02 | 42.18 | 382,725 | -0.37(-0.87%) |
Sep 21, 2006 | 42.95 | 43.02 | 42.47 | 42.55 | 290,008 | -0.27(-0.64%) |
Sep 20, 2006 | 42.46 | 42.91 | 42.39 | 42.83 | 438,233 | +1.29(+3.11%) |
Sep 19, 2006 | 41.82 | 41.82 | 41.24 | 41.54 | 69,716 | -0.03(-0.07%) |
Sep 18, 2006 | 41.71 | 41.84 | 41.42 | 41.57 | 225,914 | +0.07(+0.17%) |
Sep 15, 2006 | 41.99 | 42.01 | 41.48 | 41.50 | 238,181 | +0.36(+0.88%) |
Sep 14, 2006 | 41.05 | 41.18 | 40.86 | 41.14 | 63,480 | +0.08(+0.19%) |
Sep 13, 2006 | 40.50 | 41.09 | 40.50 | 41.06 | 237,261 | +0.36(+0.89%) |
Sep 12, 2006 | 39.72 | 40.74 | 39.72 | 40.70 | 47,227 | +0.88(+2.21%) |
Sep 11, 2006 | 39.42 | 39.96 | 39.28 | 39.81 | 36,493 | +0.26(+0.67%) |
Sep 08, 2006 | 38.93 | 39.69 | 38.93 | 39.55 | 38,742 | +0.60(+1.53%) |
Sep 07, 2006 | 39.20 | 39.34 | 38.95 | 38.95 | 48,760 | -0.43(-1.09%) |
Sep 06, 2006 | 39.51 | 39.70 | 39.38 | 39.38 | 55,200 | -0.43(-1.08%) |
Sep 05, 2006 | 39.72 | 39.89 | 39.40 | 39.81 | 82,085 | +0.26(+0.67%) |
Sep 01, 2006 | 39.64 | 39.71 | 39.43 | 39.55 | 23,613 | +0.25(+0.65%) |
Aug 31, 2006 | 39.72 | 39.72 | 39.30 | 39.30 | 35,164 | -0.22(-0.57%) |
Aug 30, 2006 | 39.26 | 39.59 | 39.18 | 39.52 | 40,378 | +0.20(+0.50%) |
Aug 29, 2006 | 39.32 | 39.34 | 38.89 | 39.33 | 66,752 | -0.03(-0.07%) |
Aug 28, 2006 | 38.69 | 39.39 | 38.69 | 39.35 | 85,868 | +0.48(+1.23%) |
Aug 25, 2006 | 38.94 | 39.18 | 38.87 | 38.88 | 19,115 | +0.05(+0.13%) |
Aug 24, 2006 | 39.10 | 39.11 | 38.69 | 38.83 | 20,546 | +0.07(+0.18%) |
Aug 23, 2006 | 39.12 | 39.25 | 38.67 | 38.76 | 82,187 | -0.22(-0.55%) |
Aug 22, 2006 | 39.15 | 39.33 | 38.89 | 38.97 | 147,917 | -0.04(-0.10%) |
Aug 21, 2006 | 39.25 | 39.26 | 38.98 | 39.01 | 259,341 | -0.60(-1.51%) |
Aug 18, 2006 | 39.56 | 39.67 | 39.11 | 39.61 | 124,917 | +0.13(+0.32%) |
Aug 17, 2006 | 38.84 | 39.58 | 38.84 | 39.48 | 67,263 | +0.54(+1.38%) |
Aug 16, 2006 | 38.74 | 39.00 | 38.45 | 38.94 | 256,888 | +0.50(+1.30%) |
Aug 15, 2006 | 37.64 | 38.52 | 37.64 | 38.45 | 145,362 | +1.09(+2.91%) |
Aug 14, 2006 | 37.37 | 37.69 | 37.10 | 37.36 | 39,253 | +0.34(+0.92%) |
Aug 11, 2006 | 37.06 | 37.06 | 36.79 | 37.02 | 10,733 | -0.06(-0.16%) |
Aug 10, 2006 | 36.59 | 37.17 | 36.59 | 37.08 | 19,729 | +0.37(+1.01%) |
Aug 09, 2006 | 36.87 | 37.39 | 36.67 | 36.70 | 34,142 | +0.04(+0.11%) |
Aug 08, 2006 | 36.93 | 37.09 | 36.49 | 36.66 | 11,653 | -0.15(-0.40%) |
Aug 07, 2006 | 36.88 | 36.88 | 36.59 | 36.81 | 24,738 | -0.24(-0.66%) |
Aug 04, 2006 | 37.79 | 37.84 | 36.78 | 37.06 | 39,356 | -0.27(-0.73%) |
Aug 03, 2006 | 36.86 | 37.47 | 36.86 | 37.33 | 36,187 | +0.03(+0.08%) |
Aug 02, 2006 | 36.62 | 37.49 | 36.62 | 37.30 | 42,525 | +0.93(+2.56%) |
Aug 01, 2006 | 36.65 | 36.65 | 36.08 | 36.37 | 42,320 | -0.46(-1.25%) |
Jul 31, 2006 | 36.64 | 36.84 | 36.41 | 36.83 | 13,391 | +0.20(+0.53%) |
Jul 28, 2006 | 36.32 | 36.75 | 36.29 | 36.64 | 23,511 | +0.46(+1.27%) |
Jul 27, 2006 | 36.63 | 36.98 | 36.16 | 36.18 | 54,689 | -0.16(-0.43%) |
Jul 26, 2006 | 35.88 | 36.39 | 35.88 | 36.33 | 40,991 | +0.38(+1.06%) |
Jul 25, 2006 | 35.84 | 36.17 | 35.70 | 35.95 | 28,724 | +0.19(+0.52%) |
Jul 24, 2006 | 35.45 | 35.81 | 35.34 | 35.76 | 48,147 | +0.55(+1.56%) |
Jul 21, 2006 | 35.27 | 35.40 | 35.13 | 35.22 | 35,369 | -0.12(-0.33%) |
Jul 20, 2006 | 35.67 | 35.67 | 35.33 | 35.33 | 18,298 | -0.44(-1.23%) |
Jul 19, 2006 | 34.96 | 35.91 | 34.96 | 35.77 | 42,013 | +0.85(+2.44%) |
Jul 18, 2006 | 35.02 | 35.12 | 34.55 | 34.92 | 27,089 | +0.02(+0.06%) |
Jul 17, 2006 | 34.82 | 34.90 | 34.63 | 34.90 | 12,164 | +0.03(+0.08%) |
Jul 14, 2006 | 34.95 | 34.97 | 34.67 | 34.87 | 91,388 | +0.00(+0.00%) |
Jul 13, 2006 | 34.92 | 35.22 | 34.69 | 34.87 | 151,291 | -0.23(-0.67%) |
Jul 12, 2006 | 35.51 | 35.64 | 35.04 | 35.11 | 45,694 | -0.53(-1.48%) |
Jul 11, 2006 | 35.42 | 35.66 | 35.17 | 35.64 | 71,658 | +0.17(+0.47%) |
Jul 10, 2006 | 35.90 | 36.03 | 35.35 | 35.47 | 41,605 | -0.47(-1.31%) |
Jul 07, 2006 | 35.86 | 36.20 | 35.86 | 35.94 | 55,303 | -0.24(-0.68%) |
Jul 06, 2006 | 36.59 | 36.63 | 36.06 | 36.19 | 39,458 | -0.37(-1.02%) |
Jul 05, 2006 | 36.82 | 36.85 | 36.45 | 36.56 | 44,774 | -0.66(-1.76%) |
Jul 03, 2006 | 37.07 | 37.21 | 36.99 | 37.21 | 9,200 | +0.33(+0.90%) |
Jun 30, 2006 | 37.25 | 37.25 | 36.88 | 36.88 | 68,489 | -0.14(-0.37%) |
Jun 29, 2006 | 36.24 | 37.02 | 36.24 | 37.02 | 85,254 | +0.86(+2.38%) |
Jun 28, 2006 | 36.03 | 36.21 | 35.85 | 36.16 | 99,668 | +0.16(+0.44%) |
Jun 27, 2006 | 36.47 | 36.60 | 35.96 | 36.00 | 68,081 | -0.56(-1.53%) |
Jun 26, 2006 | 36.58 | 36.65 | 36.55 | 36.56 | 19,115 | +0.05(+0.13%) |
Jun 23, 2006 | 36.36 | 36.83 | 36.32 | 36.51 | 88,525 | +0.07(+0.19%) |
Jun 22, 2006 | 36.34 | 36.61 | 36.13 | 36.44 | 175,211 | -0.10(-0.27%) |
Jun 21, 2006 | 35.99 | 36.74 | 35.99 | 36.54 | 143,011 | +0.67(+1.85%) |
Jun 20, 2006 | 35.92 | 36.27 | 35.83 | 35.87 | 123,690 | -0.05(-0.14%) |
Jun 19, 2006 | 36.02 | 36.20 | 35.82 | 35.92 | 126,553 | -0.10(-0.27%) |
Jun 16, 2006 | 35.81 | 36.31 | 35.81 | 36.02 | 466,345 | +0.21(+0.57%) |
Jun 15, 2006 | 35.02 | 35.98 | 35.02 | 35.81 | 804,092 | +0.85(+2.43%) |
Jun 14, 2006 | 35.08 | 35.17 | 34.65 | 34.96 | 158,549 | -0.05(-0.14%) |
Jun 13, 2006 | 35.28 | 35.62 | 35.01 | 35.01 | 85,765 | -0.29(-0.83%) |
Jun 12, 2006 | 35.72 | 35.80 | 35.30 | 35.30 | 40,889 | -0.41(-1.15%) |
Jun 09, 2006 | 35.88 | 36.16 | 35.71 | 35.72 | 52,543 | -0.12(-0.33%) |
Jun 08, 2006 | 35.82 | 35.92 | 35.20 | 35.83 | 82,494 | -0.23(-0.65%) |
Jun 07, 2006 | 36.25 | 36.69 | 36.07 | 36.07 | 22,182 | -0.18(-0.49%) |
Jun 06, 2006 | 36.57 | 36.57 | 35.99 | 36.24 | 135,855 | -0.26(-0.72%) |
Jun 05, 2006 | 36.90 | 36.98 | 36.51 | 36.51 | 55,814 | -0.54(-1.45%) |
Jun 02, 2006 | 37.40 | 37.40 | 36.88 | 37.05 | 36,289 | -0.17(-0.45%) |
Jun 01, 2006 | 36.84 | 37.22 | 36.83 | 37.21 | 51,111 | +0.29(+0.79%) |
May 31, 2006 | 36.81 | 37.07 | 36.67 | 36.92 | 73,907 | +0.23(+0.64%) |
May 30, 2006 | 37.17 | 37.17 | 36.68 | 36.68 | 48,556 | -0.75(-2.01%) |
May 26, 2006 | 37.30 | 37.49 | 37.30 | 37.44 | 13,186 | +0.00(+0.00%) |
May 25, 2006 | 37.18 | 37.44 | 37.13 | 37.44 | 35,267 | +0.35(+0.95%) |
May 24, 2006 | 36.64 | 37.16 | 36.64 | 37.09 | 93,739 | +0.35(+0.96%) |
May 23, 2006 | 37.27 | 37.39 | 36.71 | 36.73 | 57,858 | -0.10(-0.27%) |
May 22, 2006 | 37.10 | 37.25 | 36.83 | 36.83 | 182,265 | -0.37(-1.00%) |
May 19, 2006 | 37.35 | 37.36 | 36.93 | 37.20 | 63,174 | -0.15(-0.39%) |
May 18, 2006 | 38.00 | 38.00 | 37.32 | 37.35 | 122,259 | -0.08(-0.21%) |
May 17, 2006 | 38.04 | 38.04 | 37.43 | 37.43 | 101,099 | -0.67(-1.77%) |
May 16, 2006 | 38.52 | 38.52 | 38.06 | 38.10 | 161,309 | -0.43(-1.12%) |
May 15, 2006 | 38.68 | 38.68 | 38.25 | 38.53 | 86,992 | -0.19(-0.48%) |
May 12, 2006 | 38.82 | 39.00 | 38.65 | 38.72 | 105,086 | -0.33(-0.85%) |
May 11, 2006 | 39.82 | 39.82 | 38.96 | 39.05 | 119,704 | -1.00(-2.49%) |
May 10, 2006 | 40.14 | 40.29 | 39.97 | 40.05 | 178,789 | -0.05(-0.12%) |
May 09, 2006 | 40.35 | 40.35 | 40.08 | 40.10 | 19,626 | -0.40(-0.99%) |
May 08, 2006 | 40.44 | 40.64 | 40.33 | 40.50 | 28,622 | -0.04(-0.10%) |
May 05, 2006 | 40.66 | 40.69 | 40.42 | 40.54 | 15,844 | +0.14(+0.34%) |
May 04, 2006 | 40.35 | 40.46 | 40.18 | 40.40 | 22,284 | -0.15(-0.36%) |
May 03, 2006 | 40.80 | 40.80 | 40.29 | 40.55 | 96,192 | -0.52(-1.26%) |
May 02, 2006 | 40.86 | 41.15 | 40.86 | 41.07 | 71,045 | +0.13(+0.31%) |
May 01, 2006 | 41.24 | 41.31 | 40.87 | 40.94 | 18,502 | -0.19(-0.45%) |
Apr 28, 2006 | 41.29 | 41.35 | 41.11 | 41.13 | 9,302 | -0.57(-1.36%) |
Apr 27, 2006 | 40.95 | 41.89 | 40.94 | 41.69 | 36,800 | +0.65(+1.57%) |
Apr 26, 2006 | 41.06 | 41.18 | 40.88 | 41.05 | 7,871 | +0.00(+0.00%) |
Apr 25, 2006 | 40.89 | 41.18 | 40.85 | 41.05 | 72,987 | +0.03(+0.07%) |
Apr 24, 2006 | 40.93 | 41.06 | 40.76 | 41.02 | 12,675 | -0.15(-0.36%) |
Apr 21, 2006 | 41.42 | 41.51 | 41.05 | 41.16 | 40,582 | -0.29(-0.71%) |
Apr 20, 2006 | 41.36 | 41.53 | 41.25 | 41.46 | 102,121 | +0.20(+0.47%) |
Apr 19, 2006 | 40.84 | 41.30 | 40.84 | 41.26 | 515,514 | +0.24(+0.60%) |
Apr 18, 2006 | 40.49 | 41.06 | 40.32 | 41.02 | 43,240 | +0.63(+1.55%) |
Apr 17, 2006 | 40.66 | 40.76 | 40.20 | 40.39 | 17,378 | -0.34(-0.84%) |
Apr 13, 2006 | 40.70 | 40.89 | 40.57 | 40.73 | 14,822 | +0.03(+0.07%) |
Apr 12, 2006 | 40.45 | 40.74 | 40.45 | 40.70 | 25,760 | +0.02(+0.05%) |
Apr 11, 2006 | 40.74 | 40.99 | 40.51 | 40.69 | 15,435 | -0.22(-0.53%) |
Apr 10, 2006 | 40.70 | 41.04 | 40.68 | 40.90 | 91,388 | +0.24(+0.60%) |
Apr 07, 2006 | 40.98 | 41.15 | 40.66 | 40.66 | 25,351 | -0.20(-0.48%) |
Apr 06, 2006 | 40.87 | 40.96 | 40.64 | 40.85 | 44,467 | -0.08(-0.19%) |
Apr 05, 2006 | 40.81 | 41.03 | 40.70 | 40.93 | 18,195 | +0.23(+0.58%) |
Apr 04, 2006 | 40.77 | 40.89 | 40.65 | 40.70 | 65,729 | -0.01(-0.02%) |
Apr 03, 2006 | 40.68 | 40.93 | 40.66 | 40.70 | 18,400 | +0.09(+0.22%) |
Mar 31, 2006 | 40.53 | 40.77 | 40.53 | 40.62 | 21,875 | +0.02(+0.05%) |
Mar 30, 2006 | 40.19 | 40.64 | 40.19 | 40.60 | 46,920 | +0.37(+0.92%) |
Mar 29, 2006 | 39.81 | 40.29 | 39.80 | 40.23 | 39,458 | +0.43(+1.08%) |
Mar 28, 2006 | 40.06 | 40.20 | 39.80 | 39.80 | 81,779 | -0.26(-0.66%) |
Mar 27, 2006 | 40.39 | 40.39 | 40.06 | 40.06 | 253,106 | -0.10(-0.24%) |
Mar 24, 2006 | 40.13 | 40.25 | 39.97 | 40.16 | 65,525 | +0.01(+0.02%) |
Mar 23, 2006 | 40.21 | 40.27 | 39.82 | 40.15 | 9,711 | -0.27(-0.68%) |
Mar 22, 2006 | 40.11 | 40.44 | 40.06 | 40.42 | 83,823 | +0.20(+0.49%) |
Mar 21, 2006 | 40.36 | 40.94 | 40.22 | 40.23 | 68,694 | -0.27(-0.68%) |
Mar 20, 2006 | 40.46 | 40.58 | 40.38 | 40.50 | 49,680 | +0.21(+0.51%) |
Mar 17, 2006 | 40.22 | 40.39 | 40.02 | 40.29 | 35,164 | +0.18(+0.44%) |
Mar 16, 2006 | 40.38 | 40.52 | 40.12 | 40.12 | 37,720 | -0.20(-0.49%) |
Mar 15, 2006 | 40.18 | 40.40 | 40.03 | 40.31 | 10,017 | +0.31(+0.78%) |
Mar 14, 2006 | 39.74 | 40.02 | 39.67 | 40.00 | 31,484 | +0.24(+0.62%) |
Mar 13, 2006 | 39.72 | 39.84 | 39.67 | 39.76 | 32,200 | +0.13(+0.32%) |
Mar 10, 2006 | 39.34 | 39.79 | 39.22 | 39.63 | 42,320 | +0.20(+0.50%) |
Mar 09, 2006 | 39.45 | 39.89 | 39.43 | 39.43 | 86,583 | -0.08(-0.20%) |
Mar 08, 2006 | 39.33 | 39.72 | 39.30 | 39.51 | 29,440 | +0.00(+0.00%) |
Mar 07, 2006 | 39.61 | 39.67 | 39.33 | 39.51 | 42,320 | -0.26(-0.66%) |
Mar 06, 2006 | 40.01 | 40.24 | 39.65 | 39.78 | 53,054 | -0.42(-1.05%) |
Mar 03, 2006 | 39.96 | 40.65 | 39.96 | 40.20 | 19,013 | -0.12(-0.29%) |
Mar 02, 2006 | 40.31 | 40.41 | 40.10 | 40.31 | 29,031 | -0.04(-0.10%) |