Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.79 | 42.79 | 41.04 | 41.29 | 1,301,146 | -1.74(-4.04%) |
Apr 27, 2007 | 43.10 | 43.50 | 42.60 | 43.03 | 560,548 | -0.37(-0.85%) |
Apr 26, 2007 | 43.90 | 44.25 | 42.73 | 43.40 | 1,592,014 | -1.91(-4.22%) |
Apr 25, 2007 | 45.74 | 45.96 | 44.95 | 45.31 | 1,077,706 | -0.08(-0.18%) |
Apr 24, 2007 | 44.84 | 46.10 | 44.16 | 45.39 | 1,117,886 | +0.25(+0.55%) |
Apr 23, 2007 | 44.89 | 45.25 | 44.33 | 45.14 | 475,918 | +0.26(+0.58%) |
Apr 20, 2007 | 44.59 | 45.09 | 44.18 | 44.88 | 620,327 | +0.69(+1.56%) |
Apr 19, 2007 | 43.85 | 44.93 | 43.39 | 44.19 | 611,028 | -0.14(-0.32%) |
Apr 18, 2007 | 44.04 | 45.16 | 44.03 | 44.33 | 453,468 | +0.04(+0.09%) |
Apr 17, 2007 | 44.92 | 44.92 | 43.94 | 44.29 | 339,791 | -0.36(-0.81%) |
Apr 16, 2007 | 44.33 | 44.75 | 44.16 | 44.65 | 286,994 | +0.48(+1.09%) |
Apr 13, 2007 | 44.49 | 44.49 | 43.72 | 44.17 | 866,092 | -0.45(-1.01%) |
Apr 12, 2007 | 44.02 | 44.64 | 43.63 | 44.62 | 811,105 | +0.32(+0.72%) |
Apr 11, 2007 | 44.44 | 45.10 | 44.29 | 44.30 | 507,594 | -0.04(-0.09%) |
Apr 10, 2007 | 45.47 | 45.57 | 44.30 | 44.34 | 831,273 | -1.33(-2.91%) |
Apr 09, 2007 | 46.17 | 46.19 | 45.03 | 45.67 | 370,227 | -0.57(-1.23%) |
Apr 05, 2007 | 45.69 | 46.61 | 45.48 | 46.24 | 324,292 | +0.63(+1.38%) |
Apr 04, 2007 | 45.29 | 46.25 | 45.29 | 45.61 | 513,033 | +0.30(+0.66%) |
Apr 03, 2007 | 45.00 | 45.90 | 44.96 | 45.31 | 351,299 | +0.40(+0.89%) |
Apr 02, 2007 | 44.88 | 45.01 | 44.10 | 44.91 | 428,918 | +0.16(+0.36%) |
Mar 30, 2007 | 44.42 | 45.38 | 44.39 | 44.75 | 284,679 | +0.27(+0.61%) |
Mar 29, 2007 | 45.18 | 45.50 | 43.66 | 44.48 | 583,392 | -0.63(-1.40%) |
Mar 28, 2007 | 45.08 | 45.65 | 44.78 | 45.11 | 603,362 | -0.53(-1.16%) |
Mar 27, 2007 | 45.57 | 46.30 | 45.49 | 45.64 | 366,573 | -0.16(-0.35%) |
Mar 26, 2007 | 46.03 | 46.26 | 44.92 | 45.80 | 649,990 | -0.12(-0.26%) |
Mar 23, 2007 | 45.59 | 46.45 | 45.34 | 45.92 | 766,532 | -1.05(-2.24%) |
Mar 22, 2007 | 47.91 | 47.91 | 46.79 | 46.97 | 503,719 | -0.81(-1.70%) |
Mar 21, 2007 | 45.56 | 47.81 | 45.00 | 47.78 | 857,843 | +2.32(+5.10%) |
Mar 20, 2007 | 45.33 | 45.65 | 44.92 | 45.46 | 287,885 | +0.02(+0.04%) |
Mar 19, 2007 | 45.80 | 46.08 | 45.12 | 45.44 | 483,243 | -0.02(-0.04%) |
Mar 16, 2007 | 45.40 | 45.86 | 44.91 | 45.46 | 594,312 | +0.05(+0.11%) |
Mar 15, 2007 | 45.28 | 45.71 | 44.84 | 45.41 | 385,561 | +0.24(+0.53%) |
Mar 14, 2007 | 45.17 | 45.42 | 44.48 | 45.17 | 617,543 | -0.07(-0.15%) |
Mar 13, 2007 | 46.24 | 46.69 | 45.12 | 45.24 | 678,176 | -1.00(-2.16%) |
Mar 12, 2007 | 46.22 | 46.85 | 45.75 | 46.24 | 756,896 | +0.34(+0.74%) |
Mar 09, 2007 | 45.60 | 45.93 | 45.07 | 45.90 | 755,898 | +0.54(+1.19%) |
Mar 08, 2007 | 43.52 | 45.89 | 43.49 | 45.36 | 967,727 | +2.36(+5.49%) |
Mar 07, 2007 | 43.23 | 43.59 | 42.38 | 43.00 | 436,584 | -0.44(-1.01%) |
Mar 06, 2007 | 42.58 | 43.78 | 42.41 | 43.44 | 389,860 | +1.44(+3.43%) |
Mar 05, 2007 | 41.65 | 43.51 | 41.60 | 42.00 | 563,303 | -0.16(-0.38%) |
Mar 02, 2007 | 43.27 | 43.38 | 42.14 | 42.16 | 649,043 | -1.37(-3.15%) |
Mar 01, 2007 | 41.79 | 44.59 | 41.48 | 43.53 | 821,716 | +0.78(+1.82%) |
Feb 28, 2007 | 43.43 | 44.09 | 42.35 | 42.75 | 873,167 | -0.59(-1.36%) |
Feb 27, 2007 | 45.29 | 45.58 | 43.20 | 43.34 | 1,216,827 | -3.25(-6.98%) |
Feb 26, 2007 | 45.82 | 46.59 | 45.45 | 46.59 | 855,293 | +1.21(+2.67%) |
Feb 23, 2007 | 44.29 | 45.96 | 44.28 | 45.38 | 828,475 | +0.85(+1.91%) |
Feb 22, 2007 | 43.99 | 45.43 | 43.68 | 44.53 | 445,377 | +0.95(+2.18%) |
Feb 21, 2007 | 43.76 | 44.10 | 43.49 | 43.58 | 327,319 | -0.46(-1.04%) |
Feb 20, 2007 | 43.67 | 44.49 | 43.43 | 44.04 | 390,194 | +0.00(+0.00%) |
Feb 16, 2007 | 43.82 | 44.29 | 42.99 | 44.04 | 837,538 | +0.22(+0.50%) |
Feb 15, 2007 | 44.20 | 44.56 | 43.76 | 43.82 | 426,650 | -0.51(-1.15%) |
Feb 14, 2007 | 43.50 | 44.68 | 43.50 | 44.33 | 910,686 | +0.82(+1.88%) |
Feb 13, 2007 | 42.81 | 43.52 | 42.62 | 43.51 | 463,061 | +0.71(+1.66%) |
Feb 12, 2007 | 43.10 | 43.24 | 42.28 | 42.80 | 548,789 | -0.15(-0.35%) |
Feb 09, 2007 | 44.48 | 44.50 | 42.30 | 42.95 | 1,011,273 | -1.30(-2.94%) |
Feb 08, 2007 | 44.60 | 44.85 | 43.99 | 44.25 | 697,558 | -0.30(-0.67%) |
Feb 07, 2007 | 43.65 | 45.16 | 43.65 | 44.55 | 1,039,046 | +1.01(+2.32%) |
Feb 06, 2007 | 43.14 | 43.60 | 42.84 | 43.54 | 854,815 | +0.44(+1.02%) |
Feb 05, 2007 | 43.19 | 43.75 | 43.01 | 43.10 | 944,749 | -0.48(-1.10%) |
Feb 02, 2007 | 44.83 | 44.92 | 43.44 | 43.58 | 1,100,310 | -1.07(-2.40%) |
Feb 01, 2007 | 42.15 | 45.13 | 41.98 | 44.65 | 3,691,765 | +4.00(+9.84%) |
Jan 31, 2007 | 41.40 | 41.47 | 40.02 | 40.65 | 915,216 | -0.88(-2.12%) |
Jan 30, 2007 | 40.30 | 41.56 | 40.21 | 41.53 | 927,216 | +1.26(+3.13%) |
Jan 29, 2007 | 40.28 | 40.40 | 39.26 | 40.27 | 642,793 | +0.21(+0.52%) |
Jan 26, 2007 | 39.33 | 40.11 | 38.83 | 40.06 | 620,850 | +0.72(+1.83%) |
Jan 25, 2007 | 40.11 | 40.93 | 39.18 | 39.34 | 512,566 | -0.74(-1.85%) |
Jan 24, 2007 | 39.55 | 40.20 | 39.05 | 40.08 | 506,384 | +1.01(+2.59%) |
Jan 23, 2007 | 38.20 | 39.60 | 38.11 | 39.07 | 549,461 | +0.70(+1.82%) |
Jan 22, 2007 | 39.20 | 39.50 | 38.18 | 38.37 | 586,561 | -0.62(-1.59%) |
Jan 19, 2007 | 38.81 | 39.44 | 38.66 | 38.99 | 759,321 | +0.03(+0.08%) |
Jan 18, 2007 | 40.31 | 40.33 | 38.22 | 38.96 | 1,102,739 | -2.21(-5.37%) |
Jan 17, 2007 | 40.90 | 41.59 | 40.77 | 41.17 | 491,214 | +0.05(+0.12%) |
Jan 16, 2007 | 42.10 | 42.10 | 40.81 | 41.12 | 1,031,763 | -0.83(-1.98%) |
Jan 12, 2007 | 42.15 | 42.28 | 41.14 | 41.95 | 449,569 | -0.19(-0.45%) |
Jan 11, 2007 | 42.00 | 42.72 | 41.43 | 42.14 | 677,454 | +0.08(+0.19%) |
Jan 10, 2007 | 40.42 | 42.37 | 40.40 | 42.06 | 1,160,047 | +1.62(+4.01%) |
Jan 09, 2007 | 39.88 | 40.65 | 39.30 | 40.44 | 616,556 | +0.65(+1.63%) |
Jan 08, 2007 | 39.34 | 40.20 | 38.88 | 39.79 | 656,225 | +0.63(+1.61%) |
Jan 05, 2007 | 39.00 | 39.65 | 38.50 | 39.16 | 1,858,442 | -0.86(-2.15%) |
Jan 04, 2007 | 38.18 | 40.10 | 37.78 | 40.02 | 1,745,958 | +1.84(+4.82%) |
Jan 03, 2007 | 37.59 | 38.79 | 37.42 | 38.18 | 1,270,134 | +0.93(+2.50%) |
Dec 29, 2006 | 37.12 | 37.99 | 37.01 | 37.25 | 721,747 | +0.15(+0.40%) |
Dec 28, 2006 | 36.90 | 37.50 | 36.80 | 37.10 | 794,469 | -0.25(-0.67%) |
Dec 27, 2006 | 36.78 | 37.41 | 36.78 | 37.35 | 462,502 | +0.45(+1.22%) |
Dec 26, 2006 | 36.63 | 37.00 | 36.45 | 36.90 | 510,652 | +0.39(+1.07%) |
Dec 22, 2006 | 35.89 | 36.67 | 35.71 | 36.51 | 977,260 | +0.69(+1.93%) |
Dec 21, 2006 | 35.82 | 36.38 | 35.74 | 35.82 | 625,916 | -0.04(-0.11%) |
Dec 20, 2006 | 36.00 | 36.47 | 35.72 | 35.86 | 773,215 | -0.09(-0.25%) |
Dec 19, 2006 | 35.78 | 36.17 | 35.56 | 35.95 | 1,178,366 | -0.15(-0.42%) |
Dec 18, 2006 | 36.17 | 36.77 | 35.78 | 36.10 | 702,284 | +0.09(+0.25%) |
Dec 15, 2006 | 36.00 | 36.65 | 35.78 | 36.01 | 963,502 | -0.01(-0.03%) |
Dec 14, 2006 | 36.00 | 36.33 | 35.84 | 36.02 | 800,484 | +0.50(+1.41%) |
Dec 13, 2006 | 36.46 | 36.50 | 35.48 | 35.52 | 1,146,641 | -0.68(-1.88%) |
Dec 12, 2006 | 36.93 | 37.27 | 35.94 | 36.20 | 649,549 | -0.67(-1.82%) |
Dec 11, 2006 | 37.12 | 38.15 | 36.69 | 36.87 | 811,773 | -0.43(-1.15%) |
Dec 08, 2006 | 37.18 | 37.75 | 36.52 | 37.30 | 469,876 | +0.23(+0.62%) |
Dec 07, 2006 | 37.31 | 37.88 | 36.50 | 37.07 | 537,442 | -0.06(-0.16%) |
Dec 06, 2006 | 37.31 | 37.45 | 36.80 | 37.13 | 572,915 | -0.44(-1.17%) |
Dec 05, 2006 | 37.97 | 37.98 | 36.96 | 37.57 | 564,031 | -0.18(-0.48%) |
Dec 04, 2006 | 37.01 | 37.76 | 36.95 | 37.75 | 1,013,370 | +0.60(+1.62%) |
Dec 01, 2006 | 37.76 | 38.09 | 36.36 | 37.15 | 827,207 | -0.21(-0.56%) |
Nov 30, 2006 | 37.23 | 37.76 | 36.80 | 37.36 | 477,500 | -0.04(-0.11%) |
Nov 29, 2006 | 36.48 | 37.60 | 36.48 | 37.40 | 846,043 | +1.06(+2.92%) |
Nov 28, 2006 | 36.37 | 36.45 | 35.00 | 36.34 | 1,894,743 | -0.66(-1.78%) |
Nov 27, 2006 | 38.93 | 38.93 | 36.64 | 37.00 | 1,388,113 | -1.66(-4.29%) |
Nov 24, 2006 | 38.76 | 39.17 | 38.51 | 38.66 | 88,213 | -0.30(-0.77%) |
Nov 22, 2006 | 38.12 | 39.30 | 37.93 | 38.96 | 791,539 | +1.02(+2.69%) |
Nov 21, 2006 | 39.30 | 39.30 | 37.79 | 37.94 | 927,277 | -1.01(-2.59%) |
Nov 20, 2006 | 39.65 | 39.80 | 38.70 | 38.95 | 1,227,114 | -0.67(-1.69%) |
Nov 17, 2006 | 40.78 | 40.79 | 39.60 | 39.62 | 810,654 | -0.75(-1.86%) |
Nov 16, 2006 | 40.16 | 40.77 | 40.01 | 40.37 | 988,253 | +0.32(+0.80%) |
Nov 15, 2006 | 40.35 | 40.92 | 39.50 | 40.05 | 608,846 | -0.12(-0.30%) |
Nov 14, 2006 | 39.32 | 40.30 | 38.75 | 40.17 | 666,586 | +0.89(+2.27%) |
Nov 13, 2006 | 38.66 | 39.61 | 38.32 | 39.28 | 390,588 | +0.50(+1.29%) |
Nov 10, 2006 | 38.15 | 38.85 | 37.75 | 38.78 | 414,986 | +0.70(+1.84%) |
Nov 09, 2006 | 40.26 | 40.55 | 37.90 | 38.08 | 971,380 | -1.58(-3.98%) |
Nov 08, 2006 | 39.05 | 40.30 | 38.81 | 39.66 | 561,991 | +0.34(+0.86%) |
Nov 07, 2006 | 38.75 | 39.65 | 38.46 | 39.32 | 808,788 | +0.74(+1.92%) |
Nov 06, 2006 | 37.00 | 38.69 | 36.57 | 38.58 | 619,183 | +1.55(+4.19%) |
Nov 03, 2006 | 37.36 | 37.55 | 36.42 | 37.03 | 641,264 | +0.17(+0.46%) |
Nov 02, 2006 | 37.05 | 38.02 | 36.80 | 36.86 | 828,688 | -0.38(-1.02%) |
Nov 01, 2006 | 38.20 | 38.24 | 37.08 | 37.24 | 721,813 | -0.94(-2.46%) |
Oct 31, 2006 | 37.93 | 38.66 | 37.53 | 38.18 | 619,665 | +0.09(+0.24%) |
Oct 30, 2006 | 37.27 | 38.24 | 36.14 | 38.09 | 805,939 | +0.56(+1.49%) |
Oct 27, 2006 | 38.80 | 39.10 | 37.19 | 37.53 | 1,087,743 | -1.42(-3.65%) |
Oct 26, 2006 | 39.05 | 40.99 | 38.08 | 38.95 | 4,771,862 | -3.96(-9.23%) |
Oct 25, 2006 | 41.02 | 43.50 | 41.00 | 42.91 | 3,211,235 | +2.27(+5.59%) |
Oct 24, 2006 | 42.25 | 42.40 | 40.53 | 40.64 | 695,041 | -1.91(-4.49%) |
Oct 23, 2006 | 42.60 | 43.42 | 41.93 | 42.55 | 829,893 | -0.23(-0.54%) |
Oct 20, 2006 | 43.40 | 43.40 | 42.18 | 42.78 | 573,602 | -0.32(-0.74%) |
Oct 19, 2006 | 42.18 | 43.60 | 41.50 | 43.10 | 489,264 | +0.69(+1.63%) |
Oct 18, 2006 | 44.04 | 44.05 | 41.79 | 42.41 | 798,557 | -1.25(-2.86%) |
Oct 17, 2006 | 44.51 | 44.55 | 42.87 | 43.66 | 607,839 | -1.28(-2.85%) |
Oct 16, 2006 | 43.55 | 45.37 | 43.55 | 44.94 | 1,015,909 | +1.46(+3.36%) |
Oct 13, 2006 | 43.12 | 43.86 | 42.92 | 43.48 | 985,584 | +0.47(+1.09%) |
Oct 12, 2006 | 44.60 | 44.67 | 42.40 | 43.01 | 963,238 | -1.32(-2.98%) |
Oct 11, 2006 | 44.54 | 45.15 | 43.51 | 44.33 | 507,598 | -0.54(-1.20%) |
Oct 10, 2006 | 44.83 | 45.00 | 44.04 | 44.87 | 558,040 | +0.28(+0.63%) |
Oct 09, 2006 | 43.96 | 45.11 | 43.27 | 44.59 | 766,566 | +0.72(+1.64%) |
Oct 06, 2006 | 42.30 | 44.55 | 41.93 | 43.87 | 679,610 | +0.71(+1.65%) |
Oct 05, 2006 | 43.10 | 43.41 | 42.27 | 43.16 | 506,333 | -0.09(-0.21%) |
Oct 04, 2006 | 41.13 | 43.33 | 41.12 | 43.25 | 977,344 | +2.16(+5.26%) |
Oct 03, 2006 | 40.46 | 41.23 | 39.76 | 41.09 | 1,099,108 | +0.32(+0.78%) |
Oct 02, 2006 | 41.80 | 42.14 | 40.70 | 40.77 | 580,785 | -1.36(-3.23%) |
Sep 29, 2006 | 43.44 | 43.54 | 41.69 | 42.13 | 631,766 | -1.11(-2.57%) |
Sep 28, 2006 | 42.50 | 43.51 | 42.09 | 43.24 | 928,179 | +1.03(+2.44%) |
Sep 27, 2006 | 42.91 | 43.33 | 42.03 | 42.21 | 938,357 | -0.71(-1.65%) |
Sep 26, 2006 | 43.87 | 44.25 | 42.02 | 42.92 | 1,140,371 | +0.42(+0.99%) |
Sep 25, 2006 | 41.33 | 42.55 | 40.12 | 42.50 | 1,131,447 | +1.21(+2.93%) |
Sep 22, 2006 | 41.35 | 42.50 | 41.00 | 41.29 | 1,570,577 | +0.20(+0.49%) |
Sep 21, 2006 | 46.22 | 46.51 | 40.90 | 41.09 | 3,024,564 | -5.18(-11.20%) |
Sep 20, 2006 | 46.53 | 47.05 | 45.65 | 46.27 | 716,428 | -0.11(-0.24%) |
Sep 19, 2006 | 47.00 | 47.20 | 45.59 | 46.38 | 911,025 | -0.73(-1.55%) |
Sep 18, 2006 | 45.02 | 47.25 | 44.78 | 47.11 | 1,401,645 | +2.03(+4.50%) |
Sep 15, 2006 | 45.69 | 45.72 | 44.59 | 45.08 | 1,098,097 | +0.02(+0.04%) |
Sep 14, 2006 | 46.25 | 46.56 | 44.92 | 45.06 | 812,012 | -1.49(-3.20%) |
Sep 13, 2006 | 45.30 | 46.91 | 45.30 | 46.55 | 1,302,039 | +1.19(+2.62%) |
Sep 12, 2006 | 42.39 | 45.59 | 42.31 | 45.36 | 1,305,803 | +2.74(+6.43%) |
Sep 11, 2006 | 41.80 | 43.52 | 41.77 | 42.62 | 1,208,608 | +0.49(+1.16%) |
Sep 08, 2006 | 43.46 | 44.15 | 41.80 | 42.13 | 4,883,528 | -3.12(-6.90%) |
Sep 07, 2006 | 46.28 | 46.50 | 44.44 | 45.25 | 1,910,100 | -1.43(-3.06%) |
Sep 06, 2006 | 48.70 | 48.80 | 46.61 | 46.68 | 1,512,407 | -2.52(-5.12%) |
Sep 05, 2006 | 48.75 | 49.27 | 47.75 | 49.20 | 1,887,959 | +1.57(+3.30%) |
Sep 01, 2006 | 48.12 | 48.98 | 47.10 | 47.63 | 970,961 | -0.67(-1.39%) |
Aug 31, 2006 | 49.16 | 49.71 | 47.85 | 48.30 | 1,157,794 | -1.15(-2.33%) |
Aug 30, 2006 | 46.50 | 49.69 | 46.04 | 49.45 | 1,849,958 | +3.12(+6.73%) |
Aug 29, 2006 | 46.34 | 46.41 | 45.01 | 46.33 | 587,936 | +0.43(+0.94%) |
Aug 28, 2006 | 45.04 | 46.46 | 44.69 | 45.90 | 611,294 | +0.63(+1.39%) |
Aug 25, 2006 | 44.98 | 46.11 | 44.51 | 45.27 | 660,330 | +0.35(+0.78%) |
Aug 24, 2006 | 46.18 | 46.22 | 44.52 | 44.92 | 647,866 | -0.26(-0.58%) |
Aug 23, 2006 | 45.90 | 48.45 | 43.70 | 45.18 | 1,474,167 | -0.70(-1.53%) |
Aug 22, 2006 | 45.00 | 46.69 | 44.90 | 45.88 | 810,738 | +0.63(+1.39%) |
Aug 21, 2006 | 44.86 | 45.50 | 44.49 | 45.25 | 559,094 | +0.16(+0.35%) |
Aug 18, 2006 | 45.65 | 45.74 | 44.25 | 45.09 | 469,261 | -0.37(-0.81%) |
Aug 17, 2006 | 46.00 | 46.95 | 45.15 | 45.46 | 468,906 | -0.44(-0.96%) |
Aug 16, 2006 | 45.00 | 46.16 | 45.00 | 45.90 | 679,644 | +1.14(+2.55%) |
Aug 15, 2006 | 42.86 | 45.05 | 42.54 | 44.76 | 643,342 | +2.54(+6.02%) |
Aug 14, 2006 | 42.63 | 43.00 | 41.79 | 42.22 | 559,500 | -0.05(-0.12%) |
Aug 11, 2006 | 43.43 | 43.43 | 41.61 | 42.27 | 603,408 | -0.94(-2.18%) |
Aug 10, 2006 | 42.24 | 43.38 | 42.00 | 43.21 | 462,495 | +0.57(+1.34%) |
Aug 09, 2006 | 42.33 | 43.44 | 42.11 | 42.64 | 972,427 | +0.89(+2.13%) |
Aug 08, 2006 | 42.64 | 42.96 | 41.25 | 41.75 | 707,347 | -0.89(-2.09%) |
Aug 07, 2006 | 42.45 | 43.40 | 42.11 | 42.64 | 427,266 | -0.49(-1.14%) |
Aug 04, 2006 | 43.80 | 45.73 | 42.26 | 43.13 | 1,128,466 | -0.35(-0.80%) |
Aug 03, 2006 | 41.60 | 44.10 | 41.20 | 43.48 | 860,110 | +1.37(+3.25%) |
Aug 02, 2006 | 42.46 | 42.90 | 41.80 | 42.11 | 526,582 | -0.42(-0.99%) |
Aug 01, 2006 | 41.99 | 42.54 | 40.99 | 42.53 | 900,922 | -0.34(-0.79%) |
Jul 31, 2006 | 41.89 | 43.34 | 41.36 | 42.87 | 1,182,857 | +0.62(+1.47%) |
Jul 28, 2006 | 38.03 | 42.95 | 37.67 | 42.25 | 3,877,813 | +6.85(+19.35%) |
Jul 27, 2006 | 37.85 | 38.00 | 34.31 | 35.40 | 2,848,295 | -2.08(-5.55%) |
Jul 26, 2006 | 39.08 | 39.22 | 37.00 | 37.48 | 1,293,625 | -2.21(-5.57%) |
Jul 25, 2006 | 38.73 | 40.28 | 38.42 | 39.69 | 549,064 | +0.84(+2.16%) |
Jul 24, 2006 | 37.14 | 38.96 | 37.40 | 38.85 | 833,563 | +1.71(+4.60%) |
Jul 21, 2006 | 41.46 | 41.73 | 36.80 | 37.14 | 2,377,494 | -4.70(-11.23%) |
Jul 20, 2006 | 44.83 | 45.23 | 41.84 | 41.84 | 1,246,828 | -2.28(-5.17%) |
Jul 19, 2006 | 42.41 | 44.57 | 42.27 | 44.12 | 1,077,995 | +2.04(+4.85%) |
Jul 18, 2006 | 42.01 | 42.89 | 40.35 | 42.08 | 683,739 | +0.20(+0.48%) |
Jul 17, 2006 | 42.01 | 43.49 | 41.80 | 41.88 | 488,760 | -0.44(-1.04%) |
Jul 14, 2006 | 41.47 | 42.79 | 40.38 | 42.32 | 786,447 | +0.67(+1.61%) |
Jul 13, 2006 | 41.68 | 43.98 | 41.06 | 41.65 | 807,592 | -0.58(-1.37%) |
Jul 12, 2006 | 43.88 | 43.94 | 41.88 | 42.23 | 972,200 | -1.64(-3.74%) |
Jul 11, 2006 | 40.64 | 43.87 | 40.00 | 43.87 | 1,369,731 | +2.80(+6.82%) |
Jul 10, 2006 | 43.80 | 44.30 | 40.55 | 41.07 | 1,125,477 | -1.91(-4.44%) |
Jul 07, 2006 | 43.95 | 44.39 | 42.52 | 42.98 | 935,350 | -1.00(-2.27%) |
Jul 06, 2006 | 44.40 | 44.97 | 43.54 | 43.98 | 582,149 | +0.00(+0.00%) |
Jul 05, 2006 | 46.73 | 46.76 | 43.65 | 43.98 | 1,598,256 | -3.06(-6.51%) |
Jul 03, 2006 | 45.19 | 47.30 | 44.63 | 47.04 | 931,818 | +2.41(+5.40%) |
Jun 30, 2006 | 43.25 | 44.82 | 43.15 | 44.63 | 2,082,234 | +2.73(+6.52%) |
Jun 29, 2006 | 39.53 | 43.21 | 39.36 | 41.90 | 1,320,800 | +2.73(+6.97%) |
Jun 28, 2006 | 40.00 | 40.00 | 38.56 | 39.17 | 540,569 | -0.68(-1.71%) |
Jun 27, 2006 | 39.79 | 40.51 | 39.31 | 39.85 | 817,947 | +0.28(+0.71%) |
Jun 26, 2006 | 38.90 | 39.79 | 38.64 | 39.57 | 268,800 | +0.90(+2.33%) |
Jun 23, 2006 | 39.42 | 39.51 | 37.94 | 38.67 | 454,252 | -0.69(-1.75%) |
Jun 22, 2006 | 39.42 | 39.80 | 38.58 | 39.36 | 558,373 | -0.06(-0.15%) |
Jun 21, 2006 | 37.50 | 39.56 | 37.45 | 39.42 | 663,108 | +1.87(+4.98%) |
Jun 20, 2006 | 37.09 | 37.99 | 36.06 | 37.55 | 422,800 | +0.40(+1.08%) |
Jun 19, 2006 | 38.50 | 38.50 | 36.97 | 37.15 | 399,029 | -1.10(-2.88%) |
Jun 16, 2006 | 38.74 | 39.32 | 37.90 | 38.25 | 1,119,635 | -0.62(-1.60%) |
Jun 15, 2006 | 37.12 | 39.39 | 37.11 | 38.87 | 820,599 | +2.11(+5.74%) |
Jun 14, 2006 | 36.50 | 37.50 | 35.99 | 36.76 | 551,342 | +0.76(+2.11%) |
Jun 13, 2006 | 36.50 | 37.92 | 35.35 | 36.00 | 763,183 | -0.16(-0.44%) |
Jun 12, 2006 | 37.60 | 37.60 | 36.00 | 36.16 | 549,979 | -1.39(-3.70%) |
Jun 09, 2006 | 38.60 | 39.80 | 37.36 | 37.55 | 925,787 | -0.76(-1.98%) |
Jun 08, 2006 | 39.30 | 39.80 | 36.93 | 38.31 | 1,639,034 | -1.02(-2.59%) |
Jun 07, 2006 | 39.49 | 40.41 | 39.01 | 39.33 | 674,279 | -0.33(-0.83%) |
Jun 06, 2006 | 39.14 | 39.96 | 37.88 | 39.66 | 535,195 | +0.56(+1.43%) |
Jun 05, 2006 | 40.69 | 41.12 | 38.99 | 39.10 | 427,885 | -1.75(-4.28%) |
Jun 02, 2006 | 41.37 | 41.90 | 40.30 | 40.85 | 510,875 | -0.33(-0.80%) |
Jun 01, 2006 | 39.04 | 41.31 | 38.88 | 41.18 | 597,996 | +2.44(+6.30%) |
May 31, 2006 | 38.18 | 38.90 | 37.39 | 38.74 | 623,864 | +0.82(+2.16%) |
May 30, 2006 | 39.50 | 39.80 | 37.91 | 37.92 | 396,071 | -1.48(-3.76%) |
May 26, 2006 | 37.90 | 40.38 | 37.34 | 39.40 | 557,620 | +1.72(+4.56%) |
May 25, 2006 | 37.75 | 38.62 | 37.17 | 37.68 | 503,936 | +0.51(+1.37%) |
May 24, 2006 | 37.44 | 38.55 | 36.25 | 37.17 | 595,544 | -0.27(-0.72%) |
May 23, 2006 | 38.50 | 39.30 | 37.33 | 37.44 | 613,005 | -0.56(-1.47%) |
May 22, 2006 | 38.03 | 38.70 | 36.64 | 38.00 | 617,759 | -0.38(-0.99%) |
May 19, 2006 | 36.61 | 40.26 | 36.55 | 38.38 | 1,479,611 | +2.07(+5.70%) |
May 18, 2006 | 37.20 | 38.08 | 36.25 | 36.31 | 512,852 | -0.88(-2.37%) |
May 17, 2006 | 37.70 | 38.18 | 36.50 | 37.19 | 442,868 | -0.69(-1.82%) |
May 16, 2006 | 38.62 | 39.26 | 37.75 | 37.88 | 472,875 | -0.60(-1.56%) |
May 15, 2006 | 39.19 | 39.98 | 37.00 | 38.48 | 866,735 | -0.85(-2.16%) |
May 12, 2006 | 39.80 | 40.70 | 39.27 | 39.33 | 691,275 | -0.51(-1.28%) |
May 11, 2006 | 41.55 | 41.58 | 39.02 | 39.84 | 1,229,600 | -1.76(-4.23%) |
May 10, 2006 | 42.90 | 43.19 | 41.36 | 41.60 | 488,307 | -1.32(-3.08%) |
May 09, 2006 | 42.74 | 43.00 | 41.73 | 42.92 | 565,331 | -0.03(-0.07%) |
May 08, 2006 | 42.70 | 43.69 | 42.59 | 42.95 | 349,051 | +0.07(+0.16%) |
May 05, 2006 | 43.25 | 43.56 | 42.27 | 42.88 | 354,118 | -0.33(-0.76%) |
May 04, 2006 | 41.63 | 43.50 | 41.63 | 43.21 | 504,410 | +1.45(+3.47%) |
May 03, 2006 | 42.65 | 42.87 | 41.33 | 41.76 | 514,582 | -0.98(-2.29%) |
May 02, 2006 | 41.52 | 42.75 | 41.12 | 42.74 | 599,329 | +1.42(+3.44%) |