Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.96 | 52.63 | 51.79 | 52.29 | 2,132,258 | +0.52(+1.01%) |
Apr 27, 2007 | 52.44 | 52.60 | 51.31 | 51.77 | 3,056,258 | -0.66(-1.25%) |
Apr 26, 2007 | 53.89 | 54.22 | 51.55 | 52.43 | 4,971,777 | -1.47(-2.72%) |
Apr 25, 2007 | 54.10 | 54.18 | 53.15 | 53.89 | 1,981,612 | -0.12(-0.23%) |
Apr 24, 2007 | 53.67 | 54.13 | 53.14 | 54.02 | 2,163,197 | +0.26(+0.48%) |
Apr 23, 2007 | 53.56 | 53.95 | 53.39 | 53.76 | 882,104 | +0.23(+0.43%) |
Apr 20, 2007 | 53.74 | 53.75 | 53.33 | 53.53 | 1,848,507 | +0.16(+0.30%) |
Apr 19, 2007 | 53.77 | 53.77 | 52.71 | 53.37 | 2,169,766 | +0.02(+0.03%) |
Apr 18, 2007 | 52.74 | 53.49 | 52.62 | 53.35 | 2,251,126 | +0.35(+0.65%) |
Apr 17, 2007 | 53.25 | 53.27 | 52.77 | 53.01 | 1,241,425 | -0.25(-0.47%) |
Apr 16, 2007 | 53.24 | 53.32 | 52.97 | 53.25 | 1,265,894 | +0.30(+0.57%) |
Apr 13, 2007 | 52.66 | 53.11 | 52.53 | 52.95 | 1,277,987 | +0.50(+0.95%) |
Apr 12, 2007 | 51.85 | 52.58 | 51.85 | 52.45 | 1,278,331 | +0.25(+0.48%) |
Apr 11, 2007 | 51.93 | 52.54 | 51.93 | 52.20 | 1,271,744 | +0.22(+0.43%) |
Apr 10, 2007 | 51.99 | 52.36 | 51.82 | 51.98 | 1,111,151 | -0.07(-0.14%) |
Apr 09, 2007 | 52.24 | 52.30 | 51.74 | 52.05 | 1,634,411 | -0.32(-0.61%) |
Apr 05, 2007 | 52.38 | 52.64 | 52.16 | 52.37 | 1,427,611 | +0.40(+0.77%) |
Apr 04, 2007 | 52.29 | 52.66 | 51.88 | 51.97 | 1,771,858 | -0.52(-1.00%) |
Apr 03, 2007 | 52.51 | 52.71 | 52.16 | 52.50 | 1,936,669 | +0.05(+0.10%) |
Apr 02, 2007 | 52.08 | 52.76 | 52.04 | 52.44 | 1,594,395 | +0.41(+0.79%) |
Mar 30, 2007 | 51.95 | 52.09 | 51.27 | 52.04 | 1,537,098 | +0.36(+0.71%) |
Mar 29, 2007 | 52.58 | 52.72 | 51.35 | 51.67 | 2,585,675 | -0.61(-1.17%) |
Mar 28, 2007 | 51.82 | 52.40 | 51.70 | 52.28 | 2,715,386 | +0.28(+0.55%) |
Mar 27, 2007 | 51.48 | 52.05 | 51.15 | 52.00 | 2,142,317 | +0.52(+1.00%) |
Mar 26, 2007 | 52.84 | 52.84 | 50.67 | 51.48 | 1,302,737 | +0.09(+0.17%) |
Mar 23, 2007 | 52.92 | 52.92 | 50.74 | 51.40 | 1,102,602 | +0.56(+1.10%) |
Mar 22, 2007 | 50.92 | 51.15 | 50.59 | 50.84 | 2,001,355 | -0.24(-0.47%) |
Mar 21, 2007 | 50.22 | 51.12 | 49.94 | 51.08 | 1,621,672 | +0.72(+1.43%) |
Mar 20, 2007 | 50.20 | 50.39 | 49.68 | 50.36 | 1,772,195 | +0.04(+0.09%) |
Mar 19, 2007 | 49.96 | 50.34 | 49.28 | 50.31 | 1,938,793 | +1.22(+2.48%) |
Mar 16, 2007 | 49.10 | 49.30 | 48.42 | 49.09 | 2,245,928 | +0.20(+0.40%) |
Mar 15, 2007 | 48.53 | 48.95 | 48.31 | 48.90 | 1,632,247 | +0.18(+0.36%) |
Mar 14, 2007 | 48.38 | 48.84 | 47.97 | 48.72 | 1,693,333 | +0.35(+0.72%) |
Mar 13, 2007 | 50.08 | 49.66 | 48.28 | 48.37 | 2,182,366 | -1.71(-3.41%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.67 | 50.08 | 2,263,928 | +0.24(+0.48%) |
Mar 09, 2007 | 49.88 | 50.06 | 49.66 | 49.84 | 1,519,635 | +0.17(+0.34%) |
Mar 08, 2007 | 49.18 | 49.78 | 49.15 | 49.67 | 2,060,980 | +0.68(+1.40%) |
Mar 07, 2007 | 48.71 | 49.41 | 48.59 | 48.99 | 1,574,985 | +0.02(+0.04%) |
Mar 06, 2007 | 48.12 | 48.97 | 48.00 | 48.97 | 3,086,745 | +0.96(+2.00%) |
Mar 05, 2007 | 49.13 | 49.13 | 47.99 | 48.01 | 1,525,374 | -0.57(-1.17%) |
Mar 02, 2007 | 48.99 | 49.24 | 48.45 | 48.58 | 2,061,430 | -0.63(-1.28%) |
Mar 01, 2007 | 50.36 | 50.36 | 47.95 | 49.21 | 2,638,934 | -0.32(-0.65%) |
Feb 28, 2007 | 49.78 | 50.27 | 49.40 | 49.53 | 2,705,824 | -0.30(-0.61%) |
Feb 27, 2007 | 50.76 | 50.80 | 48.99 | 49.83 | 1,985,493 | -0.95(-1.87%) |
Feb 26, 2007 | 51.02 | 51.62 | 50.77 | 50.78 | 2,266,661 | -0.23(-0.45%) |
Feb 23, 2007 | 50.90 | 51.17 | 50.45 | 51.01 | 1,333,562 | +0.18(+0.35%) |
Feb 22, 2007 | 51.07 | 51.32 | 50.74 | 50.84 | 1,294,187 | -0.22(-0.44%) |
Feb 21, 2007 | 50.92 | 51.21 | 50.79 | 51.06 | 1,142,314 | -0.09(-0.17%) |
Feb 20, 2007 | 50.80 | 51.18 | 50.78 | 51.15 | 1,710,996 | +0.28(+0.56%) |
Feb 16, 2007 | 50.65 | 50.93 | 50.38 | 50.86 | 1,954,218 | +0.24(+0.47%) |
Feb 15, 2007 | 50.44 | 50.66 | 50.32 | 50.62 | 1,550,572 | +0.57(+1.14%) |
Feb 14, 2007 | 50.20 | 50.58 | 49.95 | 50.05 | 1,594,527 | +0.09(+0.18%) |
Feb 13, 2007 | 49.64 | 50.18 | 49.48 | 49.96 | 1,352,592 | +0.53(+1.08%) |
Feb 12, 2007 | 49.25 | 49.73 | 49.24 | 49.43 | 1,716,969 | -0.09(-0.18%) |
Feb 09, 2007 | 49.60 | 49.84 | 49.38 | 49.52 | 1,509,510 | +0.05(+0.11%) |
Feb 08, 2007 | 49.24 | 49.65 | 48.94 | 49.47 | 2,027,005 | +0.07(+0.14%) |
Feb 07, 2007 | 49.60 | 49.78 | 49.37 | 49.40 | 1,106,539 | -0.21(-0.43%) |
Feb 06, 2007 | 49.57 | 49.88 | 49.30 | 49.61 | 3,512,554 | -0.19(-0.37%) |
Feb 05, 2007 | 49.57 | 50.12 | 49.57 | 49.80 | 1,823,945 | +0.22(+0.45%) |
Feb 02, 2007 | 50.17 | 50.18 | 49.43 | 49.57 | 2,134,104 | -0.20(-0.39%) |
Feb 01, 2007 | 49.55 | 49.92 | 49.42 | 49.77 | 2,360,677 | +0.21(+0.43%) |
Jan 31, 2007 | 49.33 | 49.64 | 49.15 | 49.56 | 2,086,067 | +0.22(+0.45%) |
Jan 30, 2007 | 50.20 | 50.20 | 49.10 | 49.33 | 2,264,603 | -0.07(-0.14%) |
Jan 29, 2007 | 49.29 | 49.72 | 48.92 | 49.40 | 2,606,600 | -0.32(-0.64%) |
Jan 26, 2007 | 50.40 | 50.60 | 49.24 | 49.72 | 3,948,712 | +0.51(+1.03%) |
Jan 25, 2007 | 49.33 | 50.36 | 49.18 | 49.22 | 3,965,249 | +0.18(+0.36%) |
Jan 24, 2007 | 48.31 | 49.33 | 48.10 | 49.04 | 3,899,100 | +0.63(+1.30%) |
Jan 23, 2007 | 48.22 | 48.47 | 48.12 | 48.41 | 1,614,472 | +0.12(+0.24%) |
Jan 22, 2007 | 48.86 | 49.09 | 47.62 | 48.29 | 2,978,746 | -0.71(-1.45%) |
Jan 19, 2007 | 49.29 | 49.29 | 48.76 | 49.00 | 2,319,053 | -0.04(-0.09%) |
Jan 18, 2007 | 49.07 | 49.24 | 48.68 | 49.05 | 2,406,239 | -0.12(-0.25%) |
Jan 17, 2007 | 48.67 | 49.48 | 48.52 | 49.17 | 3,451,354 | +0.54(+1.11%) |
Jan 16, 2007 | 48.24 | 48.66 | 48.16 | 48.63 | 2,793,798 | +0.26(+0.53%) |
Jan 12, 2007 | 46.87 | 48.41 | 46.58 | 48.37 | 4,807,641 | +1.59(+3.40%) |
Jan 11, 2007 | 46.31 | 47.06 | 46.14 | 46.78 | 2,532,013 | +0.69(+1.50%) |
Jan 10, 2007 | 46.22 | 46.64 | 45.91 | 46.09 | 2,794,585 | +0.64(+1.41%) |
Jan 09, 2007 | 45.93 | 46.11 | 45.34 | 45.45 | 2,382,389 | -0.47(-1.03%) |
Jan 08, 2007 | 45.52 | 46.12 | 45.17 | 45.92 | 2,510,638 | +0.31(+0.68%) |
Jan 05, 2007 | 45.60 | 45.94 | 45.38 | 45.61 | 2,288,903 | +0.01(+0.02%) |
Jan 04, 2007 | 45.64 | 45.87 | 45.47 | 45.60 | 2,095,180 | -0.12(-0.25%) |
Jan 03, 2007 | 45.21 | 46.08 | 45.16 | 45.72 | 2,460,239 | +0.65(+1.44%) |
Dec 29, 2006 | 45.07 | 45.37 | 44.98 | 45.07 | 792,554 | -0.12(-0.26%) |
Dec 28, 2006 | 45.36 | 45.46 | 44.88 | 45.18 | 825,854 | -0.17(-0.37%) |
Dec 27, 2006 | 45.33 | 45.47 | 45.06 | 45.35 | 917,653 | +0.06(+0.14%) |
Dec 26, 2006 | 44.93 | 45.36 | 44.76 | 45.29 | 561,032 | +0.20(+0.45%) |
Dec 22, 2006 | 45.33 | 45.50 | 45.02 | 45.08 | 1,321,749 | -0.21(-0.47%) |
Dec 21, 2006 | 45.39 | 45.57 | 45.09 | 45.30 | 1,412,086 | -0.12(-0.27%) |
Dec 20, 2006 | 44.93 | 45.45 | 44.53 | 45.42 | 1,656,546 | +0.30(+0.67%) |
Dec 19, 2006 | 45.24 | 45.27 | 44.86 | 45.12 | 1,586,347 | -0.33(-0.72%) |
Dec 18, 2006 | 45.49 | 45.55 | 44.98 | 45.45 | 1,666,671 | -0.04(-0.10%) |
Dec 15, 2006 | 45.62 | 45.67 | 44.92 | 45.49 | 2,682,874 | -0.13(-0.29%) |
Dec 14, 2006 | 45.05 | 45.73 | 44.84 | 45.63 | 3,344,930 | +0.40(+0.88%) |
Dec 13, 2006 | 45.26 | 45.49 | 44.91 | 45.23 | 2,363,602 | +0.26(+0.57%) |
Dec 12, 2006 | 44.58 | 45.27 | 44.54 | 44.97 | 2,683,774 | +0.39(+0.88%) |
Dec 11, 2006 | 43.59 | 44.76 | 43.55 | 44.58 | 2,566,775 | +1.06(+2.43%) |
Dec 08, 2006 | 43.83 | 43.92 | 43.20 | 43.52 | 1,048,265 | -0.40(-0.91%) |
Dec 07, 2006 | 44.44 | 44.99 | 43.72 | 43.92 | 1,734,396 | -0.52(-1.18%) |
Dec 06, 2006 | 43.48 | 44.44 | 43.05 | 44.44 | 3,292,393 | +0.79(+1.81%) |
Dec 05, 2006 | 43.78 | 43.83 | 43.40 | 43.65 | 1,866,919 | -0.20(-0.45%) |
Dec 04, 2006 | 44.02 | 44.04 | 43.62 | 43.85 | 1,298,012 | +0.09(+0.20%) |
Dec 01, 2006 | 43.56 | 44.03 | 43.49 | 43.76 | 2,144,229 | -0.15(-0.34%) |
Nov 30, 2006 | 43.87 | 44.08 | 43.67 | 43.91 | 2,353,140 | +0.40(+0.92%) |
Nov 29, 2006 | 43.28 | 43.65 | 43.02 | 43.51 | 1,936,669 | +0.40(+0.93%) |
Nov 28, 2006 | 42.89 | 43.33 | 42.76 | 43.11 | 3,879,975 | +0.16(+0.37%) |
Nov 27, 2006 | 42.56 | 43.01 | 42.30 | 42.95 | 2,583,200 | +0.12(+0.29%) |
Nov 24, 2006 | 43.48 | 43.88 | 42.80 | 42.83 | 833,279 | -0.32(-0.74%) |
Nov 22, 2006 | 42.82 | 43.38 | 42.60 | 43.15 | 1,439,086 | +0.48(+1.12%) |
Nov 21, 2006 | 43.64 | 43.70 | 42.12 | 42.67 | 3,448,542 | -1.02(-2.34%) |
Nov 20, 2006 | 44.00 | 44.21 | 43.39 | 43.69 | 1,237,713 | -0.36(-0.81%) |
Nov 17, 2006 | 44.67 | 44.76 | 44.04 | 44.04 | 1,776,808 | -1.04(-2.31%) |
Nov 16, 2006 | 44.53 | 45.32 | 44.49 | 45.08 | 1,711,783 | +0.64(+1.44%) |
Nov 15, 2006 | 44.54 | 44.98 | 44.09 | 44.44 | 2,512,663 | +0.04(+0.10%) |
Nov 14, 2006 | 44.53 | 45.31 | 43.92 | 44.40 | 2,565,088 | -0.04(-0.08%) |
Nov 13, 2006 | 43.80 | 44.52 | 43.75 | 44.44 | 1,671,959 | +0.52(+1.17%) |
Nov 10, 2006 | 44.53 | 44.89 | 43.86 | 43.92 | 1,915,519 | -0.50(-1.12%) |
Nov 09, 2006 | 44.82 | 45.20 | 44.34 | 44.42 | 2,265,166 | -0.40(-0.89%) |
Nov 08, 2006 | 44.84 | 45.16 | 44.35 | 44.82 | 3,200,369 | -0.31(-0.69%) |
Nov 07, 2006 | 44.35 | 45.51 | 44.27 | 45.13 | 2,862,985 | +0.96(+2.17%) |
Nov 06, 2006 | 43.21 | 44.31 | 43.10 | 44.17 | 2,153,567 | +1.04(+2.41%) |
Nov 03, 2006 | 44.20 | 44.35 | 43.12 | 43.13 | 1,917,769 | -1.00(-2.28%) |
Nov 02, 2006 | 43.56 | 44.68 | 43.32 | 44.13 | 2,774,786 | +0.59(+1.35%) |
Nov 01, 2006 | 45.56 | 46.12 | 43.38 | 43.55 | 6,393,989 | -0.98(-2.20%) |
Oct 31, 2006 | 45.20 | 45.23 | 44.26 | 44.52 | 2,177,416 | -0.53(-1.18%) |
Oct 30, 2006 | 45.20 | 45.50 | 44.95 | 45.06 | 1,226,013 | -0.19(-0.41%) |
Oct 27, 2006 | 44.53 | 45.48 | 44.21 | 45.24 | 1,543,597 | +0.68(+1.52%) |
Oct 26, 2006 | 45.34 | 45.39 | 44.55 | 44.57 | 1,734,058 | -0.84(-1.84%) |
Oct 25, 2006 | 46.33 | 46.60 | 45.20 | 45.40 | 1,718,646 | -0.92(-2.00%) |
Oct 24, 2006 | 45.97 | 46.40 | 45.50 | 46.33 | 1,876,257 | +0.27(+0.58%) |
Oct 23, 2006 | 45.42 | 46.06 | 45.17 | 46.06 | 1,072,452 | +0.40(+0.88%) |
Oct 20, 2006 | 45.72 | 45.78 | 45.24 | 45.66 | 1,554,960 | +0.24(+0.53%) |
Oct 19, 2006 | 44.81 | 45.54 | 44.57 | 45.42 | 1,636,859 | +0.61(+1.37%) |
Oct 18, 2006 | 45.03 | 45.33 | 44.67 | 44.81 | 1,820,682 | +0.04(+0.10%) |
Oct 17, 2006 | 44.72 | 45.16 | 44.53 | 44.76 | 1,435,373 | +0.04(+0.10%) |
Oct 16, 2006 | 44.33 | 44.77 | 44.24 | 44.72 | 1,586,459 | +0.41(+0.92%) |
Oct 13, 2006 | 44.52 | 44.70 | 44.05 | 44.31 | 1,254,363 | -0.22(-0.50%) |
Oct 12, 2006 | 44.44 | 44.60 | 44.12 | 44.53 | 1,548,547 | +0.09(+0.20%) |
Oct 11, 2006 | 44.36 | 44.76 | 44.36 | 44.44 | 1,998,543 | -0.25(-0.56%) |
Oct 10, 2006 | 45.48 | 45.60 | 44.57 | 44.69 | 2,672,074 | -0.61(-1.35%) |
Oct 09, 2006 | 44.93 | 45.67 | 44.46 | 45.31 | 2,887,285 | +0.38(+0.85%) |
Oct 06, 2006 | 47.11 | 47.11 | 44.48 | 44.92 | 4,846,454 | -2.35(-4.96%) |
Oct 05, 2006 | 47.08 | 47.52 | 46.92 | 47.27 | 1,754,083 | -0.11(-0.22%) |
Oct 04, 2006 | 47.59 | 47.79 | 47.24 | 47.38 | 1,320,512 | -0.39(-0.82%) |
Oct 03, 2006 | 47.44 | 48.07 | 47.40 | 47.77 | 1,156,939 | +0.24(+0.50%) |
Oct 02, 2006 | 47.08 | 48.35 | 47.04 | 47.53 | 1,499,723 | +0.67(+1.42%) |
Sep 29, 2006 | 47.56 | 47.86 | 46.82 | 46.86 | 1,724,833 | -0.29(-0.62%) |
Sep 28, 2006 | 46.76 | 47.24 | 46.51 | 47.16 | 1,336,487 | +0.43(+0.91%) |
Sep 27, 2006 | 46.56 | 46.89 | 46.30 | 46.73 | 1,682,534 | +0.04(+0.08%) |
Sep 26, 2006 | 47.07 | 47.14 | 46.45 | 46.69 | 1,259,200 | -0.31(-0.66%) |
Sep 25, 2006 | 46.76 | 47.43 | 46.49 | 47.00 | 1,652,271 | +0.38(+0.82%) |
Sep 22, 2006 | 47.20 | 47.33 | 46.52 | 46.62 | 1,388,686 | -0.46(-0.98%) |
Sep 21, 2006 | 47.97 | 47.97 | 46.29 | 47.08 | 4,046,249 | -0.88(-1.83%) |
Sep 20, 2006 | 48.67 | 48.67 | 47.92 | 47.96 | 1,456,073 | -0.66(-1.35%) |
Sep 19, 2006 | 48.44 | 48.66 | 48.16 | 48.62 | 1,480,260 | +0.39(+0.81%) |
Sep 18, 2006 | 48.22 | 48.43 | 48.03 | 48.23 | 1,170,213 | +0.12(+0.24%) |
Sep 15, 2006 | 48.53 | 48.56 | 47.94 | 48.12 | 1,647,546 | -0.25(-0.51%) |
Sep 14, 2006 | 48.00 | 48.36 | 47.80 | 48.36 | 950,053 | +0.24(+0.50%) |
Sep 13, 2006 | 48.44 | 48.76 | 47.94 | 48.12 | 1,262,913 | -0.68(-1.40%) |
Sep 12, 2006 | 48.80 | 48.98 | 48.23 | 48.81 | 3,569,366 | +0.09(+0.18%) |
Sep 11, 2006 | 47.56 | 48.86 | 47.47 | 48.72 | 3,855,788 | +1.17(+2.47%) |
Sep 08, 2006 | 47.11 | 47.72 | 47.07 | 47.55 | 1,927,106 | +0.44(+0.92%) |
Sep 07, 2006 | 46.74 | 47.40 | 46.72 | 47.11 | 2,230,403 | +0.15(+0.32%) |
Sep 06, 2006 | 46.10 | 46.97 | 46.00 | 46.96 | 2,845,210 | +0.86(+1.87%) |
Sep 05, 2006 | 46.09 | 46.32 | 46.02 | 46.10 | 1,390,711 | +0.02(+0.04%) |
Sep 01, 2006 | 45.47 | 46.18 | 45.47 | 46.08 | 1,342,112 | +0.92(+2.05%) |
Aug 31, 2006 | 45.38 | 45.64 | 44.95 | 45.16 | 1,670,271 | -0.18(-0.39%) |
Aug 30, 2006 | 45.55 | 45.77 | 45.31 | 45.33 | 1,270,337 | -0.28(-0.60%) |
Aug 29, 2006 | 45.56 | 45.78 | 45.46 | 45.61 | 1,552,935 | -0.04(-0.08%) |
Aug 28, 2006 | 45.67 | 45.89 | 45.46 | 45.64 | 1,855,107 | -0.03(-0.06%) |
Aug 25, 2006 | 45.37 | 46.36 | 45.37 | 45.67 | 1,825,182 | -0.12(-0.27%) |
Aug 24, 2006 | 45.66 | 45.88 | 45.33 | 45.80 | 1,269,887 | +0.13(+0.29%) |
Aug 23, 2006 | 45.91 | 46.01 | 45.33 | 45.66 | 1,304,087 | -0.20(-0.45%) |
Aug 22, 2006 | 44.91 | 45.89 | 44.91 | 45.87 | 1,375,636 | +0.16(+0.35%) |
Aug 21, 2006 | 46.29 | 46.29 | 45.58 | 45.71 | 958,040 | -0.59(-1.27%) |
Aug 18, 2006 | 46.30 | 46.37 | 45.98 | 46.29 | 1,292,500 | +0.07(+0.15%) |
Aug 17, 2006 | 45.73 | 46.27 | 45.69 | 46.22 | 1,286,200 | +0.25(+0.54%) |
Aug 16, 2006 | 45.67 | 46.04 | 45.42 | 45.97 | 1,158,401 | +0.28(+0.60%) |
Aug 15, 2006 | 45.80 | 46.04 | 45.36 | 45.70 | 1,517,048 | +0.21(+0.47%) |
Aug 14, 2006 | 45.87 | 45.99 | 45.36 | 45.48 | 1,155,926 | +0.06(+0.14%) |
Aug 11, 2006 | 45.57 | 45.89 | 45.14 | 45.42 | 1,217,688 | -0.28(-0.60%) |
Aug 10, 2006 | 44.96 | 45.81 | 44.94 | 45.70 | 1,707,283 | +0.65(+1.44%) |
Aug 09, 2006 | 45.63 | 45.96 | 44.92 | 45.05 | 1,753,520 | -0.40(-0.88%) |
Aug 08, 2006 | 45.24 | 45.48 | 45.00 | 45.45 | 2,111,380 | +0.05(+0.12%) |
Aug 07, 2006 | 45.50 | 45.68 | 45.26 | 45.40 | 1,884,244 | -0.10(-0.21%) |
Aug 04, 2006 | 46.00 | 46.09 | 45.46 | 45.49 | 1,786,820 | -0.14(-0.31%) |
Aug 03, 2006 | 45.67 | 45.93 | 45.45 | 45.64 | 2,431,551 | -0.04(-0.08%) |
Aug 02, 2006 | 44.90 | 45.84 | 44.90 | 45.67 | 1,887,957 | +0.77(+1.72%) |
Aug 01, 2006 | 44.79 | 45.08 | 44.75 | 44.90 | 1,753,633 | +0.11(+0.24%) |
Jul 31, 2006 | 45.16 | 45.52 | 44.68 | 44.79 | 1,860,957 | -0.68(-1.49%) |
Jul 28, 2006 | 45.02 | 46.62 | 44.98 | 45.47 | 3,843,863 | +1.24(+2.79%) |
Jul 27, 2006 | 44.68 | 45.01 | 44.22 | 44.23 | 1,763,308 | -0.45(-1.01%) |
Jul 26, 2006 | 44.71 | 45.22 | 44.50 | 44.68 | 1,548,210 | -0.10(-0.22%) |
Jul 25, 2006 | 44.40 | 44.93 | 44.18 | 44.78 | 1,698,846 | +0.00(+0.00%) |
Jul 24, 2006 | 44.01 | 44.82 | 44.01 | 44.78 | 2,329,627 | +0.86(+1.96%) |
Jul 21, 2006 | 43.56 | 44.40 | 43.47 | 43.92 | 2,919,684 | +1.25(+2.94%) |
Jul 20, 2006 | 42.72 | 43.11 | 42.50 | 42.67 | 1,571,947 | -0.18(-0.41%) |
Jul 19, 2006 | 41.33 | 42.84 | 41.29 | 42.84 | 2,096,530 | +1.94(+4.74%) |
Jul 18, 2006 | 41.02 | 41.19 | 40.40 | 40.91 | 2,132,867 | +0.11(+0.26%) |
Jul 17, 2006 | 40.60 | 41.02 | 40.38 | 40.80 | 1,979,756 | +0.20(+0.50%) |
Jul 14, 2006 | 41.11 | 41.11 | 40.20 | 40.60 | 1,770,845 | -0.55(-1.34%) |
Jul 13, 2006 | 41.79 | 42.03 | 41.02 | 41.15 | 2,024,980 | -0.70(-1.68%) |
Jul 12, 2006 | 42.09 | 42.44 | 41.63 | 41.85 | 1,570,710 | -0.20(-0.46%) |
Jul 11, 2006 | 41.91 | 42.86 | 41.91 | 42.04 | 2,495,226 | +0.32(+0.77%) |
Jul 10, 2006 | 41.98 | 41.98 | 41.43 | 41.72 | 1,109,351 | -0.20(-0.47%) |
Jul 07, 2006 | 41.45 | 42.25 | 41.43 | 41.92 | 1,548,885 | +0.54(+1.31%) |
Jul 06, 2006 | 41.47 | 41.82 | 41.32 | 41.38 | 1,135,789 | +0.06(+0.15%) |
Jul 05, 2006 | 41.66 | 41.70 | 41.11 | 41.32 | 1,463,723 | -0.35(-0.83%) |
Jul 03, 2006 | 42.13 | 42.14 | 41.42 | 41.66 | 907,641 | -0.36(-0.87%) |
Jun 30, 2006 | 41.91 | 42.47 | 41.83 | 42.03 | 2,763,873 | +0.28(+0.68%) |
Jun 29, 2006 | 41.56 | 41.86 | 41.15 | 41.74 | 2,553,613 | +0.30(+0.73%) |
Jun 28, 2006 | 41.57 | 41.74 | 40.85 | 41.44 | 1,336,037 | -0.07(-0.17%) |
Jun 27, 2006 | 41.72 | 41.72 | 41.33 | 41.51 | 2,708,749 | -0.07(-0.17%) |
Jun 26, 2006 | 41.56 | 42.00 | 41.24 | 41.58 | 1,796,045 | +0.95(+2.34%) |
Jun 23, 2006 | 40.09 | 40.94 | 39.64 | 40.63 | 1,510,298 | +0.27(+0.66%) |
Jun 22, 2006 | 41.10 | 41.38 | 40.19 | 40.36 | 2,264,828 | -0.83(-2.01%) |
Jun 21, 2006 | 40.47 | 41.28 | 40.29 | 41.19 | 2,483,188 | +0.68(+1.67%) |
Jun 20, 2006 | 40.31 | 40.60 | 40.13 | 40.52 | 1,711,783 | +0.21(+0.53%) |
Jun 19, 2006 | 40.93 | 40.98 | 40.13 | 40.30 | 1,315,787 | -0.45(-1.11%) |
Jun 16, 2006 | 41.24 | 41.38 | 40.54 | 40.76 | 1,445,498 | -0.66(-1.59%) |
Jun 15, 2006 | 40.58 | 41.64 | 40.51 | 41.41 | 2,146,254 | +0.89(+2.19%) |
Jun 14, 2006 | 39.78 | 40.58 | 39.78 | 40.52 | 1,939,144 | +0.52(+1.31%) |
Jun 13, 2006 | 40.40 | 40.46 | 39.88 | 40.00 | 1,694,458 | -0.52(-1.27%) |
Jun 12, 2006 | 40.62 | 41.11 | 40.49 | 40.52 | 1,635,284 | -0.07(-0.18%) |
Jun 09, 2006 | 41.07 | 41.13 | 40.58 | 40.59 | 2,289,240 | -0.52(-1.28%) |
Jun 08, 2006 | 42.64 | 42.65 | 40.74 | 41.11 | 3,723,714 | -1.44(-3.38%) |
Jun 07, 2006 | 42.89 | 43.09 | 42.51 | 42.55 | 2,165,154 | -0.20(-0.48%) |
Jun 06, 2006 | 43.02 | 43.32 | 42.66 | 42.76 | 2,276,753 | -0.48(-1.11%) |
Jun 05, 2006 | 44.13 | 44.13 | 43.14 | 43.24 | 1,801,332 | -1.03(-2.33%) |
Jun 02, 2006 | 44.87 | 44.88 | 43.80 | 44.27 | 1,613,009 | -0.64(-1.43%) |
Jun 01, 2006 | 44.00 | 44.91 | 43.71 | 44.91 | 2,841,835 | +0.91(+2.06%) |
May 31, 2006 | 43.21 | 44.00 | 43.02 | 44.00 | 1,823,720 | +0.97(+2.25%) |
May 30, 2006 | 43.06 | 43.37 | 42.80 | 43.03 | 1,322,874 | -0.29(-0.68%) |
May 26, 2006 | 43.18 | 43.39 | 42.67 | 43.32 | 1,118,126 | +0.13(+0.31%) |
May 25, 2006 | 42.76 | 43.30 | 42.70 | 43.19 | 1,447,861 | +0.52(+1.21%) |
May 24, 2006 | 42.53 | 42.86 | 42.12 | 42.68 | 1,635,959 | +0.04(+0.08%) |
May 23, 2006 | 43.01 | 43.11 | 42.63 | 42.64 | 1,514,460 | -0.36(-0.83%) |
May 22, 2006 | 43.02 | 43.54 | 42.92 | 43.00 | 2,053,892 | -0.21(-0.49%) |
May 19, 2006 | 43.47 | 43.48 | 43.05 | 43.21 | 1,921,144 | -0.02(-0.04%) |
May 18, 2006 | 43.11 | 43.54 | 43.11 | 43.23 | 1,806,282 | -0.15(-0.35%) |
May 17, 2006 | 43.73 | 43.85 | 43.29 | 43.38 | 1,511,423 | -0.51(-1.15%) |
May 16, 2006 | 43.72 | 43.97 | 43.71 | 43.88 | 1,717,521 | +0.08(+0.18%) |
May 15, 2006 | 42.58 | 43.87 | 42.49 | 43.80 | 1,710,208 | +1.32(+3.10%) |
May 12, 2006 | 42.62 | 42.72 | 42.44 | 42.49 | 1,022,277 | -0.13(-0.31%) |
May 11, 2006 | 42.82 | 43.07 | 42.62 | 42.62 | 1,118,014 | -0.36(-0.85%) |
May 10, 2006 | 43.05 | 43.26 | 42.88 | 42.99 | 1,287,212 | -0.29(-0.68%) |
May 09, 2006 | 43.42 | 43.69 | 43.20 | 43.28 | 1,414,674 | -0.13(-0.31%) |
May 08, 2006 | 43.24 | 43.66 | 43.17 | 43.41 | 1,467,211 | -0.04(-0.08%) |
May 05, 2006 | 43.11 | 44.09 | 42.98 | 43.45 | 3,164,257 | +1.44(+3.43%) |
May 04, 2006 | 42.36 | 42.49 | 41.96 | 42.01 | 1,158,176 | -0.13(-0.32%) |
May 03, 2006 | 42.49 | 42.54 | 41.64 | 42.14 | 1,713,021 | -0.60(-1.41%) |
May 02, 2006 | 42.49 | 43.10 | 42.49 | 42.75 | 1,289,575 | +0.29(+0.69%) |