Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.13 | 45.13 | 44.63 | 44.76 | 5,139,056 | -0.22(-0.49%) |
Apr 27, 2007 | 45.34 | 45.46 | 44.98 | 44.98 | 4,681,494 | -0.49(-1.07%) |
Apr 26, 2007 | 45.31 | 45.59 | 45.28 | 45.47 | 4,869,549 | +0.02(+0.05%) |
Apr 25, 2007 | 45.03 | 45.61 | 44.82 | 45.45 | 5,451,274 | +0.80(+1.80%) |
Apr 24, 2007 | 44.56 | 44.84 | 44.39 | 44.65 | 4,664,742 | +0.02(+0.05%) |
Apr 23, 2007 | 45.00 | 45.09 | 44.58 | 44.62 | 3,715,337 | -0.26(-0.58%) |
Apr 20, 2007 | 44.30 | 44.97 | 44.17 | 44.88 | 8,747,109 | +0.98(+2.22%) |
Apr 19, 2007 | 43.45 | 44.21 | 43.45 | 43.91 | 6,858,335 | -0.10(-0.23%) |
Apr 18, 2007 | 43.97 | 44.39 | 43.97 | 44.01 | 5,750,949 | -0.02(-0.05%) |
Apr 17, 2007 | 44.20 | 44.24 | 43.79 | 44.03 | 4,107,824 | -0.19(-0.44%) |
Apr 16, 2007 | 44.09 | 44.64 | 44.05 | 44.22 | 4,201,921 | +0.17(+0.39%) |
Apr 13, 2007 | 43.96 | 44.49 | 43.81 | 44.05 | 4,408,282 | +0.24(+0.56%) |
Apr 12, 2007 | 43.79 | 43.82 | 43.41 | 43.81 | 2,688,032 | +0.07(+0.16%) |
Apr 11, 2007 | 43.58 | 44.07 | 43.58 | 43.73 | 4,287,848 | +0.16(+0.36%) |
Apr 10, 2007 | 43.19 | 43.58 | 43.12 | 43.58 | 2,378,865 | +0.22(+0.51%) |
Apr 09, 2007 | 43.42 | 43.42 | 43.17 | 43.35 | 2,134,665 | +0.03(+0.07%) |
Apr 05, 2007 | 42.95 | 43.40 | 42.91 | 43.32 | 2,735,579 | +0.23(+0.53%) |
Apr 04, 2007 | 42.95 | 43.10 | 42.74 | 43.09 | 3,767,067 | +0.28(+0.65%) |
Apr 03, 2007 | 42.82 | 42.95 | 42.71 | 42.81 | 3,543,972 | +0.02(+0.05%) |
Apr 02, 2007 | 43.24 | 43.25 | 42.74 | 42.79 | 3,540,882 | -0.34(-0.80%) |
Mar 30, 2007 | 43.35 | 43.53 | 42.82 | 43.14 | 2,782,500 | -0.07(-0.17%) |
Mar 29, 2007 | 43.18 | 43.38 | 42.93 | 43.21 | 2,453,500 | +0.22(+0.50%) |
Mar 28, 2007 | 43.40 | 43.43 | 42.91 | 42.99 | 3,757,675 | -0.40(-0.93%) |
Mar 27, 2007 | 43.58 | 43.73 | 43.35 | 43.40 | 2,951,663 | -0.25(-0.58%) |
Mar 26, 2007 | 43.66 | 43.81 | 43.24 | 43.65 | 2,764,121 | -0.01(-0.02%) |
Mar 23, 2007 | 43.74 | 44.04 | 43.63 | 43.65 | 3,438,688 | -0.04(-0.10%) |
Mar 22, 2007 | 43.70 | 43.97 | 43.60 | 43.70 | 2,975,611 | +0.00(+0.00%) |
Mar 21, 2007 | 43.53 | 43.86 | 43.17 | 43.70 | 5,031,333 | +0.17(+0.40%) |
Mar 20, 2007 | 43.24 | 43.65 | 43.22 | 43.53 | 3,773,535 | +0.29(+0.68%) |
Mar 19, 2007 | 42.96 | 43.43 | 42.96 | 43.23 | 2,724,105 | +0.35(+0.82%) |
Mar 16, 2007 | 43.01 | 43.21 | 42.81 | 42.88 | 5,733,328 | +0.04(+0.10%) |
Mar 15, 2007 | 42.59 | 43.33 | 42.59 | 42.84 | 4,503,236 | +0.24(+0.57%) |
Mar 14, 2007 | 42.51 | 42.69 | 41.86 | 42.59 | 4,479,411 | +0.12(+0.29%) |
Mar 13, 2007 | 43.19 | 43.21 | 42.43 | 42.47 | 4,247,099 | -0.72(-1.66%) |
Mar 12, 2007 | 43.27 | 43.34 | 43.04 | 43.19 | 2,764,817 | +0.02(+0.05%) |
Mar 09, 2007 | 43.09 | 43.23 | 43.01 | 43.17 | 3,760,710 | +0.37(+0.86%) |
Mar 08, 2007 | 42.45 | 42.89 | 42.38 | 42.80 | 5,705,905 | +0.47(+1.12%) |
Mar 07, 2007 | 42.48 | 42.55 | 42.27 | 42.33 | 4,790,049 | -0.50(-1.17%) |
Mar 06, 2007 | 42.56 | 42.93 | 42.20 | 42.83 | 4,311,796 | +0.38(+0.90%) |
Mar 05, 2007 | 42.56 | 42.76 | 42.39 | 42.45 | 4,186,211 | -0.36(-0.84%) |
Mar 02, 2007 | 42.74 | 43.02 | 42.63 | 42.81 | 4,159,757 | -0.24(-0.55%) |
Mar 01, 2007 | 42.41 | 43.17 | 42.40 | 43.04 | 7,025,667 | -0.13(-0.30%) |
Feb 28, 2007 | 43.23 | 43.48 | 42.88 | 43.17 | 6,065,947 | -0.12(-0.27%) |
Feb 27, 2007 | 43.79 | 44.01 | 42.94 | 43.29 | 4,528,576 | -0.84(-1.90%) |
Feb 26, 2007 | 44.23 | 44.37 | 44.06 | 44.13 | 2,547,450 | +0.11(+0.26%) |
Feb 23, 2007 | 44.26 | 44.46 | 43.84 | 44.01 | 4,258,332 | -0.52(-1.18%) |
Feb 22, 2007 | 44.37 | 44.82 | 44.32 | 44.54 | 2,585,211 | +0.13(+0.29%) |
Feb 21, 2007 | 44.46 | 44.63 | 44.35 | 44.41 | 4,162,124 | -0.27(-0.59%) |
Feb 20, 2007 | 44.64 | 44.70 | 44.37 | 44.67 | 2,565,441 | +0.01(+0.03%) |
Feb 16, 2007 | 44.72 | 44.85 | 44.44 | 44.66 | 3,691,389 | -0.06(-0.14%) |
Feb 15, 2007 | 44.32 | 44.82 | 44.32 | 44.72 | 4,726,142 | +0.28(+0.63%) |
Feb 14, 2007 | 44.10 | 44.64 | 44.01 | 44.44 | 4,941,825 | +0.49(+1.11%) |
Feb 13, 2007 | 43.75 | 44.10 | 43.74 | 43.96 | 4,936,476 | +0.22(+0.49%) |
Feb 12, 2007 | 43.99 | 44.10 | 43.73 | 43.74 | 3,276,732 | -0.13(-0.29%) |
Feb 09, 2007 | 44.32 | 44.33 | 43.61 | 43.87 | 3,530,162 | -0.32(-0.73%) |
Feb 08, 2007 | 44.17 | 44.36 | 44.05 | 44.19 | 3,845,795 | -0.01(-0.02%) |
Feb 07, 2007 | 44.29 | 44.46 | 44.20 | 44.20 | 3,100,082 | -0.09(-0.21%) |
Feb 06, 2007 | 44.10 | 44.46 | 44.01 | 44.29 | 3,992,403 | +0.35(+0.80%) |
Feb 05, 2007 | 43.79 | 43.96 | 43.60 | 43.94 | 4,613,088 | -0.01(-0.02%) |
Feb 02, 2007 | 43.78 | 43.96 | 43.49 | 43.95 | 4,517,855 | +0.14(+0.31%) |
Feb 01, 2007 | 43.27 | 44.00 | 42.75 | 43.81 | 7,944,013 | +0.60(+1.40%) |
Jan 31, 2007 | 44.21 | 44.49 | 43.13 | 43.21 | 17,148,888 | -2.76(-6.00%) |
Jan 30, 2007 | 45.68 | 46.05 | 45.68 | 45.97 | 4,243,434 | +0.34(+0.74%) |
Jan 29, 2007 | 45.72 | 46.02 | 45.44 | 45.63 | 3,213,415 | +0.04(+0.09%) |
Jan 26, 2007 | 45.50 | 45.70 | 45.17 | 45.59 | 3,448,434 | +0.25(+0.55%) |
Jan 25, 2007 | 45.67 | 45.91 | 45.21 | 45.34 | 3,645,861 | -0.42(-0.93%) |
Jan 24, 2007 | 45.46 | 45.93 | 45.44 | 45.76 | 3,325,077 | +0.25(+0.55%) |
Jan 23, 2007 | 45.25 | 45.79 | 45.13 | 45.51 | 4,024,287 | +0.22(+0.48%) |
Jan 22, 2007 | 45.63 | 45.81 | 45.04 | 45.29 | 6,765,853 | -0.48(-1.05%) |
Jan 19, 2007 | 45.98 | 46.08 | 45.50 | 45.77 | 5,443,174 | -0.39(-0.84%) |
Jan 18, 2007 | 46.43 | 46.54 | 46.09 | 46.16 | 3,911,789 | -0.17(-0.36%) |
Jan 17, 2007 | 46.36 | 46.55 | 46.21 | 46.33 | 2,967,814 | +0.04(+0.08%) |
Jan 16, 2007 | 46.62 | 46.68 | 46.25 | 46.29 | 2,998,723 | -0.11(-0.23%) |
Jan 12, 2007 | 45.82 | 46.67 | 45.77 | 46.40 | 4,889,180 | +0.35(+0.76%) |
Jan 11, 2007 | 46.65 | 46.69 | 45.78 | 46.05 | 6,645,420 | -0.47(-1.00%) |
Jan 10, 2007 | 46.47 | 46.61 | 46.34 | 46.51 | 2,265,819 | -0.12(-0.26%) |
Jan 09, 2007 | 46.91 | 47.15 | 46.46 | 46.64 | 3,364,200 | -0.24(-0.52%) |
Jan 08, 2007 | 46.25 | 46.95 | 45.97 | 46.88 | 3,872,666 | +0.06(+0.14%) |
Jan 05, 2007 | 46.89 | 46.97 | 46.63 | 46.81 | 3,087,830 | -0.13(-0.28%) |
Jan 04, 2007 | 46.94 | 47.00 | 46.62 | 46.94 | 3,181,531 | +0.06(+0.12%) |
Jan 03, 2007 | 46.79 | 47.30 | 46.69 | 46.89 | 3,752,372 | +0.12(+0.26%) |
Dec 29, 2006 | 47.22 | 47.30 | 46.61 | 46.76 | 2,164,182 | -0.58(-1.23%) |
Dec 28, 2006 | 47.25 | 47.50 | 47.13 | 47.35 | 1,338,273 | +0.00(+0.00%) |
Dec 27, 2006 | 47.32 | 47.44 | 47.28 | 47.35 | 1,799,679 | +0.17(+0.35%) |
Dec 26, 2006 | 46.87 | 47.23 | 46.76 | 47.18 | 1,162,565 | +0.23(+0.49%) |
Dec 22, 2006 | 46.90 | 47.01 | 46.61 | 46.95 | 1,548,927 | +0.05(+0.11%) |
Dec 21, 2006 | 47.32 | 47.40 | 46.72 | 46.90 | 2,847,798 | -0.40(-0.85%) |
Dec 20, 2006 | 47.23 | 47.45 | 47.20 | 47.30 | 2,165,713 | +0.07(+0.15%) |
Dec 19, 2006 | 46.89 | 47.31 | 46.84 | 47.23 | 2,049,874 | +0.17(+0.37%) |
Dec 18, 2006 | 46.77 | 47.20 | 46.77 | 47.06 | 2,318,309 | +0.22(+0.48%) |
Dec 15, 2006 | 46.56 | 47.02 | 46.52 | 46.84 | 4,438,634 | +0.24(+0.51%) |
Dec 14, 2006 | 46.45 | 46.69 | 46.24 | 46.60 | 1,849,662 | +0.25(+0.54%) |
Dec 13, 2006 | 46.67 | 46.68 | 46.29 | 46.35 | 1,958,401 | -0.30(-0.65%) |
Dec 12, 2006 | 46.26 | 46.68 | 46.24 | 46.65 | 3,551,603 | +0.54(+1.17%) |
Dec 11, 2006 | 45.80 | 46.19 | 45.80 | 46.11 | 2,707,316 | +0.27(+0.60%) |
Dec 08, 2006 | 45.82 | 46.09 | 45.59 | 45.84 | 1,801,350 | +0.11(+0.25%) |
Dec 07, 2006 | 46.12 | 46.25 | 45.61 | 45.72 | 3,388,565 | -0.39(-0.86%) |
Dec 06, 2006 | 46.08 | 46.33 | 45.96 | 46.12 | 1,986,246 | +0.15(+0.33%) |
Dec 05, 2006 | 45.68 | 46.07 | 45.61 | 45.97 | 2,317,613 | +0.27(+0.58%) |
Dec 04, 2006 | 45.61 | 45.78 | 45.51 | 45.70 | 2,507,104 | +0.24(+0.54%) |
Dec 01, 2006 | 45.36 | 45.91 | 45.01 | 45.46 | 2,904,882 | -0.14(-0.30%) |
Nov 30, 2006 | 45.44 | 45.76 | 45.26 | 45.59 | 3,379,376 | +0.15(+0.33%) |
Nov 29, 2006 | 45.59 | 45.86 | 45.18 | 45.44 | 5,137,148 | -0.29(-0.63%) |
Nov 28, 2006 | 46.18 | 46.22 | 45.63 | 45.73 | 5,087,721 | -0.62(-1.33%) |
Nov 27, 2006 | 46.46 | 46.48 | 46.22 | 46.35 | 4,517,159 | -0.27(-0.59%) |
Nov 24, 2006 | 46.36 | 46.69 | 46.33 | 46.62 | 889,676 | +0.10(+0.22%) |
Nov 22, 2006 | 46.50 | 46.69 | 46.33 | 46.52 | 2,717,340 | +0.01(+0.03%) |
Nov 21, 2006 | 46.40 | 46.58 | 46.20 | 46.51 | 2,970,320 | +0.03(+0.06%) |
Nov 20, 2006 | 46.02 | 46.58 | 46.02 | 46.48 | 3,139,205 | +0.17(+0.36%) |
Nov 17, 2006 | 45.95 | 46.31 | 45.90 | 46.31 | 2,622,247 | +0.14(+0.31%) |
Nov 16, 2006 | 45.96 | 46.30 | 45.40 | 46.17 | 2,264,427 | +0.28(+0.61%) |
Nov 15, 2006 | 45.42 | 45.97 | 45.42 | 45.89 | 3,899,259 | +0.34(+0.76%) |
Nov 14, 2006 | 45.21 | 45.70 | 44.97 | 45.54 | 2,918,109 | +0.28(+0.62%) |
Nov 13, 2006 | 45.20 | 45.63 | 45.17 | 45.26 | 2,730,428 | -0.03(-0.06%) |
Nov 10, 2006 | 45.15 | 45.40 | 44.96 | 45.29 | 2,912,401 | +0.41(+0.91%) |
Nov 09, 2006 | 44.93 | 45.07 | 44.82 | 44.88 | 2,393,771 | -0.07(-0.16%) |
Nov 08, 2006 | 44.90 | 45.16 | 44.70 | 44.95 | 2,196,761 | -0.01(-0.03%) |
Nov 07, 2006 | 44.67 | 45.13 | 44.60 | 44.97 | 2,724,162 | +0.25(+0.56%) |
Nov 06, 2006 | 44.29 | 44.83 | 44.26 | 44.72 | 3,439,245 | +0.56(+1.27%) |
Nov 03, 2006 | 44.14 | 44.24 | 43.73 | 44.16 | 2,757,438 | +0.24(+0.54%) |
Nov 02, 2006 | 43.67 | 44.10 | 43.57 | 43.92 | 3,759,612 | +0.08(+0.18%) |
Nov 01, 2006 | 44.32 | 44.41 | 43.78 | 43.84 | 3,338,721 | -0.23(-0.52%) |
Oct 31, 2006 | 44.40 | 44.44 | 43.89 | 44.07 | 3,435,903 | -0.17(-0.39%) |
Oct 30, 2006 | 44.21 | 44.45 | 44.14 | 44.24 | 1,963,970 | -0.10(-0.23%) |
Oct 27, 2006 | 44.51 | 44.58 | 44.18 | 44.34 | 4,926,911 | -0.16(-0.36%) |
Oct 26, 2006 | 44.39 | 44.55 | 44.19 | 44.50 | 2,668,610 | +0.18(+0.41%) |
Oct 25, 2006 | 44.39 | 44.59 | 44.12 | 44.32 | 3,440,498 | -0.02(-0.05%) |
Oct 24, 2006 | 43.93 | 44.44 | 43.88 | 44.34 | 3,531,554 | +0.28(+0.64%) |
Oct 23, 2006 | 43.96 | 44.10 | 43.88 | 44.06 | 4,250,535 | +0.09(+0.20%) |
Oct 20, 2006 | 44.37 | 44.37 | 43.88 | 43.98 | 5,275,959 | -0.29(-0.67%) |
Oct 19, 2006 | 45.07 | 45.08 | 43.91 | 44.27 | 8,404,166 | -1.19(-2.62%) |
Oct 18, 2006 | 45.79 | 46.02 | 45.31 | 45.46 | 4,655,414 | -0.14(-0.30%) |
Oct 17, 2006 | 45.22 | 45.74 | 45.20 | 45.60 | 2,819,395 | +0.17(+0.36%) |
Oct 16, 2006 | 45.31 | 45.56 | 45.25 | 45.44 | 3,563,298 | +0.24(+0.52%) |
Oct 13, 2006 | 45.16 | 45.35 | 44.90 | 45.20 | 2,035,673 | +0.17(+0.37%) |
Oct 12, 2006 | 44.83 | 45.07 | 44.71 | 45.03 | 5,688,496 | +0.27(+0.61%) |
Oct 11, 2006 | 44.67 | 44.90 | 44.67 | 44.76 | 3,690,415 | -0.08(-0.18%) |
Oct 10, 2006 | 45.11 | 45.18 | 44.68 | 44.84 | 4,575,914 | -0.45(-1.00%) |
Oct 09, 2006 | 45.22 | 45.32 | 44.98 | 45.29 | 2,680,166 | -0.06(-0.14%) |
Oct 06, 2006 | 45.23 | 45.57 | 45.00 | 45.36 | 4,324,326 | -0.60(-1.30%) |
Oct 05, 2006 | 45.90 | 46.33 | 45.86 | 45.95 | 3,404,159 | -0.11(-0.25%) |
Oct 04, 2006 | 45.95 | 46.14 | 45.78 | 46.07 | 4,891,547 | +0.19(+0.41%) |
Oct 03, 2006 | 45.08 | 45.95 | 45.06 | 45.88 | 4,631,884 | +0.87(+1.93%) |
Oct 02, 2006 | 44.96 | 45.08 | 44.58 | 45.01 | 2,495,965 | -0.04(-0.10%) |
Sep 29, 2006 | 45.07 | 45.21 | 44.74 | 45.06 | 3,131,408 | -0.08(-0.18%) |
Sep 28, 2006 | 44.70 | 45.21 | 44.70 | 45.13 | 2,521,723 | +0.57(+1.27%) |
Sep 27, 2006 | 44.89 | 44.99 | 44.47 | 44.57 | 4,687,437 | -0.30(-0.67%) |
Sep 26, 2006 | 44.53 | 44.97 | 44.47 | 44.87 | 4,603,899 | +0.47(+1.07%) |
Sep 25, 2006 | 43.67 | 44.57 | 43.62 | 44.39 | 4,846,297 | +0.82(+1.88%) |
Sep 22, 2006 | 43.72 | 43.73 | 43.47 | 43.58 | 1,934,871 | +0.01(+0.03%) |
Sep 21, 2006 | 43.60 | 43.74 | 43.46 | 43.56 | 3,357,656 | -0.12(-0.28%) |
Sep 20, 2006 | 43.24 | 43.74 | 43.02 | 43.68 | 2,807,282 | +0.58(+1.35%) |
Sep 19, 2006 | 43.70 | 43.70 | 42.97 | 43.10 | 4,761,507 | -0.45(-1.02%) |
Sep 18, 2006 | 43.58 | 43.68 | 42.63 | 43.55 | 4,791,163 | +0.37(+0.85%) |
Sep 15, 2006 | 43.09 | 43.45 | 42.97 | 43.18 | 3,657,974 | +0.09(+0.22%) |
Sep 14, 2006 | 43.01 | 43.09 | 42.77 | 43.09 | 2,030,800 | +0.09(+0.22%) |
Sep 13, 2006 | 42.88 | 43.08 | 42.63 | 42.99 | 2,372,330 | +0.14(+0.34%) |
Sep 12, 2006 | 42.73 | 43.03 | 42.60 | 42.85 | 2,505,155 | +0.22(+0.52%) |
Sep 11, 2006 | 42.38 | 42.65 | 42.30 | 42.63 | 2,379,709 | +0.21(+0.49%) |
Sep 08, 2006 | 41.73 | 42.45 | 41.56 | 42.42 | 3,122,498 | +0.87(+2.09%) |
Sep 07, 2006 | 41.50 | 41.77 | 41.44 | 41.55 | 1,464,554 | -0.11(-0.28%) |
Sep 06, 2006 | 41.49 | 42.00 | 41.46 | 41.66 | 2,233,518 | -0.22(-0.53%) |
Sep 05, 2006 | 42.11 | 42.30 | 41.85 | 41.89 | 2,121,299 | -0.04(-0.09%) |
Sep 01, 2006 | 41.66 | 42.03 | 41.59 | 41.92 | 3,480,039 | +0.31(+0.74%) |
Aug 31, 2006 | 41.34 | 41.65 | 41.16 | 41.61 | 2,725,137 | +0.22(+0.52%) |
Aug 30, 2006 | 41.54 | 41.66 | 41.35 | 41.40 | 2,261,642 | +0.12(+0.30%) |
Aug 29, 2006 | 41.00 | 41.36 | 40.79 | 41.28 | 2,877,454 | +0.03(+0.07%) |
Aug 28, 2006 | 40.80 | 41.43 | 40.76 | 41.25 | 2,347,408 | +0.31(+0.75%) |
Aug 25, 2006 | 41.04 | 41.05 | 40.59 | 40.94 | 3,004,988 | -0.29(-0.71%) |
Aug 24, 2006 | 41.51 | 41.58 | 41.10 | 41.23 | 1,661,146 | -0.09(-0.23%) |
Aug 23, 2006 | 41.54 | 41.57 | 41.01 | 41.33 | 3,029,910 | -0.14(-0.35%) |
Aug 22, 2006 | 41.87 | 41.91 | 41.47 | 41.47 | 3,307,394 | -0.37(-0.89%) |
Aug 21, 2006 | 41.52 | 41.96 | 41.46 | 41.84 | 2,549,430 | +0.24(+0.59%) |
Aug 18, 2006 | 41.50 | 41.74 | 41.28 | 41.60 | 3,083,096 | +0.14(+0.35%) |
Aug 17, 2006 | 41.02 | 41.58 | 40.90 | 41.46 | 3,724,665 | +0.28(+0.68%) |
Aug 16, 2006 | 41.43 | 41.47 | 40.90 | 41.18 | 3,117,625 | -0.02(-0.05%) |
Aug 15, 2006 | 40.93 | 41.32 | 40.77 | 41.20 | 3,875,311 | +0.68(+1.67%) |
Aug 14, 2006 | 40.31 | 40.78 | 40.25 | 40.52 | 2,947,069 | +0.55(+1.37%) |
Aug 11, 2006 | 39.84 | 40.10 | 39.80 | 39.98 | 1,394,939 | +0.01(+0.02%) |
Aug 10, 2006 | 39.54 | 40.15 | 39.45 | 39.97 | 3,280,662 | +0.31(+0.78%) |
Aug 09, 2006 | 40.25 | 40.40 | 39.55 | 39.66 | 3,012,228 | -0.45(-1.13%) |
Aug 08, 2006 | 40.29 | 40.44 | 39.65 | 40.11 | 3,311,850 | -0.02(-0.05%) |
Aug 07, 2006 | 39.99 | 40.29 | 39.83 | 40.14 | 3,162,178 | +0.18(+0.45%) |
Aug 04, 2006 | 40.22 | 40.42 | 39.86 | 39.96 | 3,117,903 | -0.01(-0.02%) |
Aug 03, 2006 | 39.36 | 40.01 | 39.36 | 39.96 | 3,734,550 | +0.19(+0.47%) |
Aug 02, 2006 | 39.83 | 40.01 | 39.59 | 39.78 | 4,442,811 | -0.27(-0.66%) |
Aug 01, 2006 | 39.79 | 40.53 | 39.75 | 40.04 | 5,793,336 | -0.77(-1.88%) |
Jul 31, 2006 | 40.90 | 41.07 | 40.64 | 40.81 | 2,972,826 | -0.14(-0.35%) |
Jul 28, 2006 | 41.11 | 41.22 | 40.87 | 40.95 | 3,399,704 | +0.09(+0.21%) |
Jul 27, 2006 | 41.36 | 41.47 | 40.80 | 40.87 | 3,319,368 | -0.33(-0.80%) |
Jul 26, 2006 | 41.22 | 41.40 | 41.08 | 41.20 | 2,505,015 | -0.09(-0.23%) |
Jul 25, 2006 | 41.12 | 41.44 | 40.89 | 41.29 | 2,523,951 | +0.21(+0.51%) |
Jul 24, 2006 | 40.69 | 41.23 | 40.69 | 41.08 | 2,915,881 | +0.40(+0.97%) |
Jul 21, 2006 | 41.16 | 41.16 | 40.30 | 40.69 | 5,312,437 | -0.37(-0.91%) |
Jul 20, 2006 | 41.16 | 41.56 | 40.95 | 41.06 | 10,076,312 | +0.73(+1.82%) |
Jul 19, 2006 | 39.97 | 40.34 | 39.90 | 40.33 | 5,637,399 | +0.52(+1.30%) |
Jul 18, 2006 | 39.62 | 39.86 | 39.52 | 39.81 | 2,856,291 | +0.26(+0.65%) |
Jul 17, 2006 | 39.31 | 39.76 | 39.27 | 39.55 | 2,650,092 | +0.24(+0.62%) |
Jul 14, 2006 | 39.26 | 39.41 | 39.06 | 39.31 | 2,859,076 | -0.11(-0.29%) |
Jul 13, 2006 | 39.37 | 39.65 | 39.34 | 39.42 | 2,810,067 | -0.20(-0.51%) |
Jul 12, 2006 | 39.88 | 39.99 | 39.54 | 39.63 | 1,699,573 | -0.29(-0.74%) |
Jul 11, 2006 | 39.72 | 39.98 | 39.47 | 39.92 | 1,749,696 | +0.06(+0.16%) |
Jul 10, 2006 | 39.58 | 40.14 | 39.58 | 39.86 | 2,368,153 | +0.33(+0.84%) |
Jul 07, 2006 | 39.29 | 39.86 | 39.12 | 39.52 | 2,640,486 | +0.15(+0.38%) |
Jul 06, 2006 | 39.34 | 39.48 | 39.18 | 39.37 | 2,497,497 | +0.01(+0.04%) |
Jul 05, 2006 | 39.29 | 39.47 | 38.90 | 39.36 | 2,747,275 | -0.17(-0.42%) |
Jul 03, 2006 | 39.48 | 39.58 | 39.16 | 39.52 | 1,651,121 | +0.22(+0.55%) |
Jun 30, 2006 | 39.31 | 39.45 | 39.09 | 39.31 | 4,219,347 | +0.04(+0.11%) |
Jun 29, 2006 | 39.07 | 39.30 | 38.87 | 39.27 | 3,532,946 | +0.52(+1.33%) |
Jun 28, 2006 | 38.68 | 38.88 | 38.52 | 38.75 | 3,878,931 | +0.18(+0.47%) |
Jun 27, 2006 | 38.53 | 38.76 | 38.38 | 38.57 | 3,092,007 | +0.06(+0.17%) |
Jun 26, 2006 | 38.07 | 38.56 | 38.02 | 38.50 | 2,466,866 | +0.50(+1.32%) |
Jun 23, 2006 | 38.09 | 38.28 | 37.92 | 38.00 | 2,592,730 | -0.09(-0.25%) |
Jun 22, 2006 | 38.20 | 38.55 | 37.97 | 38.10 | 2,750,477 | -0.24(-0.62%) |
Jun 21, 2006 | 38.03 | 38.71 | 38.03 | 38.33 | 2,666,800 | +0.17(+0.43%) |
Jun 20, 2006 | 38.43 | 38.66 | 38.17 | 38.17 | 2,817,725 | -0.11(-0.30%) |
Jun 19, 2006 | 38.62 | 38.73 | 38.04 | 38.28 | 2,539,266 | -0.15(-0.39%) |
Jun 16, 2006 | 38.62 | 38.88 | 38.38 | 38.43 | 3,997,276 | -0.28(-0.72%) |
Jun 15, 2006 | 38.30 | 38.76 | 38.30 | 38.71 | 3,309,901 | +0.39(+1.03%) |
Jun 14, 2006 | 37.87 | 38.33 | 37.71 | 38.32 | 3,677,745 | +0.37(+0.98%) |
Jun 13, 2006 | 38.43 | 38.50 | 37.86 | 37.94 | 5,653,550 | -0.55(-1.44%) |
Jun 12, 2006 | 39.12 | 39.12 | 38.43 | 38.50 | 2,521,166 | -0.55(-1.40%) |
Jun 09, 2006 | 39.21 | 39.40 | 38.78 | 39.04 | 2,806,865 | -0.21(-0.53%) |
Jun 08, 2006 | 38.93 | 39.37 | 38.68 | 39.25 | 3,709,767 | +0.21(+0.53%) |
Jun 07, 2006 | 38.86 | 39.40 | 38.79 | 39.04 | 2,422,313 | +0.11(+0.28%) |
Jun 06, 2006 | 38.94 | 39.14 | 38.43 | 38.94 | 3,507,328 | -0.02(-0.06%) |
Jun 05, 2006 | 39.52 | 39.66 | 38.96 | 38.96 | 2,809,232 | -0.62(-1.58%) |
Jun 02, 2006 | 39.64 | 39.75 | 39.37 | 39.58 | 2,888,592 | -0.10(-0.25%) |
Jun 01, 2006 | 39.46 | 39.85 | 39.44 | 39.68 | 3,690,275 | +0.17(+0.44%) |
May 31, 2006 | 39.37 | 39.61 | 39.12 | 39.51 | 3,744,436 | +0.27(+0.68%) |
May 30, 2006 | 39.38 | 39.52 | 39.05 | 39.24 | 2,705,645 | -0.27(-0.67%) |
May 26, 2006 | 39.88 | 39.97 | 39.31 | 39.51 | 2,435,679 | -0.45(-1.11%) |
May 25, 2006 | 40.07 | 40.07 | 39.42 | 39.96 | 3,255,601 | +0.19(+0.49%) |
May 24, 2006 | 39.68 | 40.14 | 39.50 | 39.76 | 4,131,772 | -0.11(-0.29%) |
May 23, 2006 | 40.29 | 40.47 | 39.79 | 39.88 | 4,203,336 | -0.47(-1.17%) |
May 22, 2006 | 40.38 | 40.70 | 40.13 | 40.35 | 3,150,344 | -0.15(-0.37%) |
May 19, 2006 | 40.84 | 40.88 | 40.37 | 40.50 | 4,033,754 | -0.16(-0.39%) |
May 18, 2006 | 40.34 | 40.90 | 40.22 | 40.66 | 5,265,239 | +0.31(+0.77%) |
May 17, 2006 | 40.72 | 41.04 | 40.03 | 40.35 | 3,504,404 | -0.83(-2.02%) |
May 16, 2006 | 40.94 | 41.26 | 40.75 | 41.18 | 2,524,925 | +0.17(+0.42%) |
May 15, 2006 | 40.30 | 41.09 | 40.24 | 41.01 | 2,989,116 | +0.52(+1.28%) |
May 12, 2006 | 41.06 | 41.12 | 40.39 | 40.49 | 3,262,423 | -0.67(-1.62%) |
May 11, 2006 | 41.10 | 41.27 | 41.00 | 41.16 | 3,916,245 | -0.01(-0.03%) |
May 10, 2006 | 40.94 | 41.28 | 40.88 | 41.18 | 2,599,552 | -0.01(-0.02%) |
May 09, 2006 | 41.37 | 41.41 | 40.95 | 41.18 | 3,395,248 | -0.19(-0.47%) |
May 08, 2006 | 40.76 | 41.44 | 40.68 | 41.38 | 3,449,548 | +0.53(+1.30%) |
May 05, 2006 | 40.94 | 41.03 | 40.74 | 40.85 | 3,393,021 | -0.01(-0.02%) |
May 04, 2006 | 40.83 | 40.94 | 40.73 | 40.85 | 2,588,692 | +0.11(+0.28%) |
May 03, 2006 | 40.64 | 40.94 | 40.36 | 40.74 | 2,914,211 | -0.05(-0.12%) |
May 02, 2006 | 40.69 | 40.90 | 40.54 | 40.79 | 3,831,732 | +0.26(+0.64%) |