Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.58 | 46.74 | 46.11 | 46.29 | 636,361 | -0.31(-0.66%) |
Apr 27, 2007 | 46.59 | 46.98 | 46.47 | 46.60 | 411,650 | +0.00(+0.00%) |
Apr 26, 2007 | 46.69 | 46.86 | 46.47 | 46.60 | 484,411 | +0.03(+0.07%) |
Apr 25, 2007 | 46.18 | 46.84 | 46.09 | 46.56 | 617,534 | +0.39(+0.85%) |
Apr 24, 2007 | 45.52 | 46.92 | 45.25 | 46.17 | 927,401 | +1.04(+2.31%) |
Apr 23, 2007 | 45.38 | 45.56 | 44.97 | 45.13 | 362,519 | -0.09(-0.21%) |
Apr 20, 2007 | 45.08 | 45.31 | 44.91 | 45.22 | 299,116 | +0.27(+0.61%) |
Apr 19, 2007 | 45.26 | 45.26 | 44.82 | 44.95 | 199,332 | -0.36(-0.79%) |
Apr 18, 2007 | 45.09 | 45.49 | 45.09 | 45.31 | 350,587 | +0.26(+0.57%) |
Apr 17, 2007 | 45.29 | 45.38 | 45.02 | 45.05 | 362,870 | -0.38(-0.83%) |
Apr 16, 2007 | 45.46 | 45.65 | 45.32 | 45.43 | 375,737 | +0.21(+0.45%) |
Apr 13, 2007 | 44.56 | 45.39 | 44.49 | 45.22 | 550,388 | +0.74(+1.67%) |
Apr 12, 2007 | 44.46 | 44.63 | 44.10 | 44.48 | 324,711 | +0.03(+0.06%) |
Apr 11, 2007 | 43.91 | 44.55 | 43.84 | 44.45 | 585,014 | +0.62(+1.42%) |
Apr 10, 2007 | 43.55 | 43.89 | 43.49 | 43.83 | 336,549 | +0.25(+0.57%) |
Apr 09, 2007 | 42.75 | 43.68 | 42.65 | 43.58 | 508,743 | +0.58(+1.35%) |
Apr 05, 2007 | 42.87 | 43.30 | 42.33 | 43.00 | 403,462 | -0.01(-0.02%) |
Apr 04, 2007 | 42.85 | 43.05 | 42.50 | 43.01 | 416,446 | +0.18(+0.42%) |
Apr 03, 2007 | 42.96 | 43.20 | 42.82 | 42.83 | 421,242 | -0.09(-0.20%) |
Apr 02, 2007 | 42.86 | 43.02 | 42.67 | 42.91 | 297,829 | +0.05(+0.12%) |
Mar 30, 2007 | 42.87 | 43.41 | 42.43 | 42.86 | 397,847 | +0.03(+0.08%) |
Mar 29, 2007 | 42.66 | 42.85 | 42.32 | 42.83 | 388,441 | +0.34(+0.80%) |
Mar 28, 2007 | 42.52 | 42.80 | 42.45 | 42.49 | 429,899 | -0.25(-0.58%) |
Mar 27, 2007 | 42.96 | 43.08 | 42.57 | 42.73 | 275,603 | -0.27(-0.64%) |
Mar 26, 2007 | 43.02 | 43.15 | 42.75 | 43.01 | 410,363 | -0.01(-0.02%) |
Mar 23, 2007 | 43.03 | 43.44 | 43.02 | 43.02 | 282,973 | -0.14(-0.32%) |
Mar 22, 2007 | 43.02 | 43.56 | 43.02 | 43.15 | 225,068 | -0.06(-0.14%) |
Mar 21, 2007 | 42.89 | 43.23 | 42.58 | 43.21 | 454,348 | +0.32(+0.76%) |
Mar 20, 2007 | 42.67 | 43.07 | 42.39 | 42.89 | 384,628 | +0.32(+0.74%) |
Mar 19, 2007 | 42.57 | 42.73 | 42.43 | 42.57 | 486,868 | +0.03(+0.06%) |
Mar 16, 2007 | 42.84 | 42.96 | 42.43 | 42.55 | 457,740 | -0.31(-0.72%) |
Mar 15, 2007 | 42.87 | 43.51 | 42.71 | 42.85 | 477,744 | -0.05(-0.12%) |
Mar 14, 2007 | 42.85 | 43.08 | 42.19 | 42.91 | 415,627 | +0.00(+0.00%) |
Mar 13, 2007 | 43.95 | 43.73 | 42.89 | 42.91 | 420,892 | -1.04(-2.37%) |
Mar 12, 2007 | 44.02 | 44.35 | 43.42 | 43.95 | 354,798 | -0.33(-0.75%) |
Mar 09, 2007 | 43.81 | 44.29 | 43.59 | 44.28 | 552,026 | +0.51(+1.17%) |
Mar 08, 2007 | 43.45 | 43.84 | 43.41 | 43.77 | 424,986 | +0.43(+0.99%) |
Mar 07, 2007 | 43.34 | 43.59 | 43.19 | 43.34 | 417,031 | -0.12(-0.28%) |
Mar 06, 2007 | 43.17 | 43.60 | 43.04 | 43.46 | 520,441 | +0.65(+1.52%) |
Mar 05, 2007 | 43.19 | 43.47 | 42.70 | 42.81 | 526,758 | -0.63(-1.46%) |
Mar 02, 2007 | 43.51 | 43.81 | 43.21 | 43.44 | 488,389 | -0.27(-0.61%) |
Mar 01, 2007 | 43.26 | 44.20 | 42.95 | 43.71 | 953,593 | -0.13(-0.29%) |
Feb 28, 2007 | 45.16 | 45.19 | 43.60 | 43.84 | 1,219,861 | -1.24(-2.75%) |
Feb 27, 2007 | 45.15 | 45.32 | 44.24 | 45.08 | 613,440 | -0.50(-1.11%) |
Feb 26, 2007 | 45.52 | 45.99 | 45.40 | 45.58 | 389,671 | +0.18(+0.40%) |
Feb 23, 2007 | 45.39 | 45.76 | 45.04 | 45.40 | 435,514 | -0.17(-0.38%) |
Feb 22, 2007 | 45.22 | 45.91 | 45.14 | 45.57 | 490,260 | +0.68(+1.50%) |
Feb 21, 2007 | 44.92 | 45.17 | 44.87 | 44.90 | 543,954 | +0.02(+0.04%) |
Feb 20, 2007 | 44.97 | 45.04 | 44.82 | 44.88 | 362,402 | -0.11(-0.25%) |
Feb 16, 2007 | 45.26 | 45.41 | 44.87 | 44.99 | 274,199 | -0.27(-0.59%) |
Feb 15, 2007 | 45.18 | 45.44 | 45.08 | 45.26 | 753,230 | +0.02(+0.04%) |
Feb 14, 2007 | 45.31 | 45.54 | 45.14 | 45.24 | 470,940 | -0.05(-0.11%) |
Feb 13, 2007 | 44.71 | 45.33 | 44.63 | 45.29 | 393,749 | +0.57(+1.28%) |
Feb 12, 2007 | 44.92 | 45.08 | 44.52 | 44.72 | 928,186 | +0.05(+0.11%) |
Feb 09, 2007 | 45.23 | 45.65 | 44.58 | 44.67 | 584,897 | -0.65(-1.43%) |
Feb 08, 2007 | 44.79 | 45.79 | 44.79 | 45.32 | 881,440 | -0.02(-0.04%) |
Feb 07, 2007 | 47.02 | 47.10 | 44.07 | 45.33 | 2,150,784 | -1.43(-3.05%) |
Feb 06, 2007 | 46.65 | 47.26 | 46.43 | 46.76 | 441,831 | +0.43(+0.92%) |
Feb 05, 2007 | 46.20 | 46.60 | 46.19 | 46.33 | 917,703 | -0.03(-0.06%) |
Feb 02, 2007 | 46.12 | 46.47 | 45.98 | 46.36 | 644,907 | +0.41(+0.89%) |
Feb 01, 2007 | 45.54 | 46.01 | 45.54 | 45.95 | 756,973 | +0.41(+0.90%) |
Jan 31, 2007 | 45.81 | 45.97 | 45.37 | 45.54 | 562,320 | -0.14(-0.30%) |
Jan 30, 2007 | 45.37 | 45.77 | 45.35 | 45.67 | 674,152 | +0.27(+0.60%) |
Jan 29, 2007 | 44.94 | 45.55 | 44.88 | 45.40 | 715,446 | +0.55(+1.22%) |
Jan 26, 2007 | 44.54 | 45.06 | 44.20 | 44.85 | 587,587 | +0.10(+0.23%) |
Jan 25, 2007 | 45.02 | 45.99 | 44.64 | 44.75 | 1,120,429 | -0.27(-0.59%) |
Jan 24, 2007 | 44.92 | 45.52 | 44.92 | 45.02 | 991,517 | -0.09(-0.21%) |
Jan 23, 2007 | 45.27 | 45.60 | 44.91 | 45.11 | 2,390,942 | +0.40(+0.90%) |
Jan 22, 2007 | 46.16 | 46.20 | 44.03 | 44.71 | 3,862,193 | -2.48(-5.25%) |
Jan 19, 2007 | 48.20 | 48.23 | 46.85 | 47.19 | 1,719,480 | -1.00(-2.08%) |
Jan 18, 2007 | 48.38 | 48.46 | 47.12 | 48.19 | 769,607 | -0.20(-0.41%) |
Jan 17, 2007 | 49.07 | 49.07 | 48.33 | 48.38 | 567,935 | -0.68(-1.39%) |
Jan 16, 2007 | 50.01 | 50.03 | 49.07 | 49.07 | 672,397 | -0.90(-1.80%) |
Jan 12, 2007 | 49.93 | 50.04 | 49.93 | 49.97 | 273,731 | +0.03(+0.07%) |
Jan 11, 2007 | 49.98 | 50.22 | 49.86 | 49.93 | 482,072 | -0.08(-0.15%) |
Jan 10, 2007 | 50.14 | 50.39 | 49.91 | 50.01 | 423,582 | -0.06(-0.12%) |
Jan 09, 2007 | 50.44 | 50.44 | 49.94 | 50.07 | 408,375 | -0.03(-0.07%) |
Jan 08, 2007 | 50.27 | 50.30 | 50.01 | 50.10 | 508,743 | -0.16(-0.32%) |
Jan 05, 2007 | 50.40 | 50.46 | 50.06 | 50.27 | 465,461 | -0.14(-0.27%) |
Jan 04, 2007 | 51.05 | 51.28 | 50.15 | 50.40 | 603,847 | -0.72(-1.40%) |
Jan 03, 2007 | 51.29 | 51.88 | 51.06 | 51.12 | 743,638 | -0.17(-0.33%) |
Dec 29, 2006 | 51.48 | 51.68 | 51.13 | 51.29 | 189,506 | -0.21(-0.41%) |
Dec 28, 2006 | 51.14 | 51.63 | 51.07 | 51.50 | 185,412 | +0.37(+0.72%) |
Dec 27, 2006 | 50.95 | 51.26 | 50.78 | 51.14 | 241,562 | +0.18(+0.35%) |
Dec 26, 2006 | 50.51 | 51.08 | 50.43 | 50.96 | 214,072 | +0.37(+0.73%) |
Dec 22, 2006 | 50.56 | 50.86 | 50.37 | 50.59 | 730,536 | +0.02(+0.03%) |
Dec 21, 2006 | 50.76 | 50.80 | 50.36 | 50.57 | 592,734 | -0.21(-0.40%) |
Dec 20, 2006 | 50.62 | 50.86 | 50.44 | 50.78 | 726,559 | -0.17(-0.34%) |
Dec 19, 2006 | 50.99 | 51.18 | 50.64 | 50.95 | 350,704 | -0.12(-0.23%) |
Dec 18, 2006 | 51.25 | 51.52 | 50.91 | 51.07 | 269,169 | -0.22(-0.43%) |
Dec 15, 2006 | 51.60 | 51.68 | 51.13 | 51.29 | 273,965 | -0.11(-0.22%) |
Dec 14, 2006 | 51.26 | 51.62 | 50.92 | 51.40 | 508,275 | +0.09(+0.18%) |
Dec 13, 2006 | 51.72 | 51.72 | 51.18 | 51.31 | 298,648 | -0.35(-0.68%) |
Dec 12, 2006 | 51.52 | 51.86 | 51.45 | 51.66 | 323,331 | -0.01(-0.02%) |
Dec 11, 2006 | 51.50 | 51.88 | 51.12 | 51.67 | 378,779 | +0.21(+0.40%) |
Dec 08, 2006 | 51.75 | 51.80 | 51.08 | 51.46 | 520,558 | -0.26(-0.50%) |
Dec 07, 2006 | 51.70 | 52.27 | 51.59 | 51.72 | 723,049 | +0.12(+0.23%) |
Dec 06, 2006 | 51.13 | 51.71 | 51.08 | 51.60 | 333,391 | +0.42(+0.82%) |
Dec 05, 2006 | 51.28 | 51.29 | 50.74 | 51.18 | 505,117 | -0.03(-0.05%) |
Dec 04, 2006 | 50.71 | 51.21 | 50.60 | 51.21 | 357,021 | +0.92(+1.84%) |
Dec 01, 2006 | 50.14 | 50.59 | 49.76 | 50.28 | 360,530 | -0.05(-0.10%) |
Nov 30, 2006 | 50.05 | 50.59 | 50.03 | 50.33 | 629,583 | +0.35(+0.70%) |
Nov 29, 2006 | 50.09 | 50.25 | 49.80 | 49.98 | 597,647 | +0.11(+0.22%) |
Nov 28, 2006 | 49.75 | 50.44 | 49.56 | 49.87 | 767,853 | +0.82(+1.67%) |
Nov 27, 2006 | 49.07 | 49.07 | 48.59 | 49.05 | 484,411 | +0.08(+0.16%) |
Nov 24, 2006 | 48.82 | 49.50 | 48.77 | 48.97 | 271,158 | -0.01(-0.02%) |
Nov 22, 2006 | 48.30 | 49.33 | 48.29 | 48.98 | 661,050 | +0.73(+1.51%) |
Nov 21, 2006 | 48.21 | 48.38 | 48.11 | 48.26 | 802,245 | +0.23(+0.48%) |
Nov 20, 2006 | 46.74 | 48.09 | 46.74 | 48.03 | 532,139 | +0.99(+2.11%) |
Nov 17, 2006 | 46.93 | 47.12 | 46.84 | 47.03 | 406,152 | +0.02(+0.04%) |
Nov 16, 2006 | 47.44 | 47.45 | 46.81 | 47.02 | 541,029 | -0.30(-0.63%) |
Nov 15, 2006 | 47.44 | 47.45 | 47.15 | 47.32 | 415,277 | -0.13(-0.27%) |
Nov 14, 2006 | 47.17 | 47.57 | 47.03 | 47.44 | 143,065 | +0.28(+0.60%) |
Nov 13, 2006 | 47.50 | 47.77 | 47.02 | 47.16 | 467,566 | -0.46(-0.97%) |
Nov 10, 2006 | 47.52 | 47.62 | 47.10 | 47.62 | 350,236 | +0.27(+0.58%) |
Nov 09, 2006 | 47.86 | 47.86 | 47.00 | 47.35 | 423,231 | -0.51(-1.07%) |
Nov 08, 2006 | 47.97 | 48.15 | 47.66 | 47.86 | 207,287 | -0.25(-0.52%) |
Nov 07, 2006 | 47.97 | 48.27 | 47.97 | 48.11 | 256,769 | +0.09(+0.20%) |
Nov 06, 2006 | 47.44 | 48.15 | 47.44 | 48.02 | 495,290 | +0.57(+1.21%) |
Nov 03, 2006 | 47.15 | 47.70 | 47.09 | 47.44 | 624,319 | +0.44(+0.93%) |
Nov 02, 2006 | 46.12 | 47.22 | 46.12 | 47.01 | 874,772 | +0.61(+1.31%) |
Nov 01, 2006 | 46.66 | 47.01 | 46.16 | 46.40 | 947,884 | -0.10(-0.22%) |
Oct 31, 2006 | 48.68 | 49.02 | 46.25 | 46.50 | 1,789,083 | -1.64(-3.41%) |
Oct 30, 2006 | 47.50 | 48.88 | 47.25 | 48.15 | 790,313 | +0.53(+1.11%) |
Oct 27, 2006 | 48.38 | 48.90 | 47.41 | 47.62 | 381,352 | -0.92(-1.90%) |
Oct 26, 2006 | 47.87 | 48.81 | 47.44 | 48.54 | 575,772 | +0.75(+1.57%) |
Oct 25, 2006 | 48.30 | 48.67 | 47.52 | 47.79 | 388,956 | -0.32(-0.66%) |
Oct 24, 2006 | 48.57 | 49.33 | 47.75 | 48.10 | 690,646 | -0.23(-0.48%) |
Oct 23, 2006 | 47.68 | 48.42 | 47.56 | 48.33 | 311,750 | +0.55(+1.14%) |
Oct 20, 2006 | 47.76 | 48.08 | 47.49 | 47.79 | 400,654 | -0.08(-0.16%) |
Oct 19, 2006 | 47.62 | 47.91 | 47.06 | 47.86 | 391,296 | +0.17(+0.36%) |
Oct 18, 2006 | 48.13 | 48.46 | 47.50 | 47.69 | 365,677 | -0.26(-0.55%) |
Oct 17, 2006 | 47.96 | 48.12 | 47.39 | 47.96 | 389,073 | -0.01(-0.02%) |
Oct 16, 2006 | 47.87 | 48.38 | 47.62 | 47.97 | 361,817 | +0.07(+0.14%) |
Oct 13, 2006 | 47.85 | 48.08 | 47.76 | 47.90 | 235,713 | +0.03(+0.07%) |
Oct 12, 2006 | 48.12 | 48.13 | 47.72 | 47.86 | 297,010 | -0.27(-0.57%) |
Oct 11, 2006 | 46.40 | 48.30 | 46.17 | 48.14 | 450,838 | +0.45(+0.95%) |
Oct 10, 2006 | 47.90 | 48.06 | 47.36 | 47.68 | 404,397 | -0.21(-0.43%) |
Oct 09, 2006 | 47.71 | 48.09 | 47.65 | 47.89 | 349,300 | +0.24(+0.50%) |
Oct 06, 2006 | 48.21 | 48.21 | 47.52 | 47.65 | 253,962 | -0.56(-1.17%) |
Oct 05, 2006 | 48.03 | 48.59 | 47.80 | 48.21 | 311,867 | +0.18(+0.37%) |
Oct 04, 2006 | 48.18 | 48.44 | 47.86 | 48.03 | 396,209 | +0.02(+0.04%) |
Oct 03, 2006 | 47.12 | 48.41 | 47.12 | 48.02 | 848,802 | +1.00(+2.13%) |
Oct 02, 2006 | 47.44 | 47.81 | 46.77 | 47.02 | 681,990 | -0.51(-1.08%) |
Sep 29, 2006 | 47.83 | 47.92 | 47.49 | 47.53 | 431,303 | -0.47(-0.98%) |
Sep 28, 2006 | 46.76 | 48.13 | 46.76 | 48.00 | 639,643 | +1.40(+3.01%) |
Sep 27, 2006 | 47.29 | 47.53 | 46.42 | 46.60 | 490,494 | -0.66(-1.39%) |
Sep 26, 2006 | 47.10 | 47.35 | 46.81 | 47.26 | 257,705 | +0.11(+0.24%) |
Sep 25, 2006 | 46.92 | 47.17 | 46.16 | 47.15 | 322,512 | +0.22(+0.47%) |
Sep 22, 2006 | 47.04 | 47.19 | 46.36 | 46.92 | 481,136 | -0.30(-0.63%) |
Sep 21, 2006 | 46.78 | 47.35 | 46.67 | 47.22 | 418,435 | +0.56(+1.19%) |
Sep 20, 2006 | 45.39 | 46.90 | 45.38 | 46.67 | 364,858 | +1.19(+2.61%) |
Sep 19, 2006 | 46.38 | 46.45 | 45.16 | 45.48 | 491,313 | -0.68(-1.48%) |
Sep 18, 2006 | 46.31 | 46.69 | 45.86 | 46.16 | 404,982 | -0.52(-1.12%) |
Sep 15, 2006 | 46.55 | 47.38 | 46.39 | 46.68 | 724,921 | +0.16(+0.35%) |
Sep 14, 2006 | 46.67 | 46.71 | 45.93 | 46.52 | 467,332 | -0.15(-0.31%) |
Sep 13, 2006 | 46.44 | 47.14 | 46.44 | 46.67 | 311,867 | -0.05(-0.11%) |
Sep 12, 2006 | 46.14 | 47.15 | 46.09 | 46.72 | 787,037 | +0.77(+1.67%) |
Sep 11, 2006 | 45.68 | 47.23 | 45.12 | 45.95 | 1,287,826 | +1.03(+2.30%) |
Sep 08, 2006 | 43.79 | 45.10 | 43.73 | 44.91 | 997,249 | +0.94(+2.14%) |
Sep 07, 2006 | 43.26 | 44.18 | 43.04 | 43.97 | 373,281 | +0.73(+1.68%) |
Sep 06, 2006 | 43.93 | 43.97 | 43.14 | 43.25 | 216,061 | -0.68(-1.54%) |
Sep 05, 2006 | 43.83 | 44.35 | 43.83 | 43.92 | 487,921 | +0.10(+0.23%) |
Sep 01, 2006 | 43.97 | 44.03 | 43.44 | 43.82 | 336,783 | -0.21(-0.47%) |
Aug 31, 2006 | 43.44 | 44.28 | 43.44 | 44.02 | 623,617 | +0.62(+1.44%) |
Aug 30, 2006 | 43.02 | 43.77 | 42.87 | 43.40 | 514,826 | +0.70(+1.64%) |
Aug 29, 2006 | 41.80 | 42.83 | 41.54 | 42.70 | 448,031 | +1.09(+2.61%) |
Aug 28, 2006 | 41.39 | 41.89 | 41.36 | 41.61 | 400,186 | +0.38(+0.91%) |
Aug 25, 2006 | 41.63 | 41.63 | 40.44 | 41.24 | 548,165 | -0.53(-1.27%) |
Aug 24, 2006 | 41.79 | 41.87 | 41.60 | 41.77 | 248,347 | -0.02(-0.04%) |
Aug 23, 2006 | 42.06 | 42.20 | 41.64 | 41.79 | 242,498 | -0.32(-0.75%) |
Aug 22, 2006 | 42.61 | 42.62 | 41.89 | 42.10 | 403,345 | -0.64(-1.50%) |
Aug 21, 2006 | 42.80 | 43.24 | 42.63 | 42.74 | 364,858 | -0.06(-0.14%) |
Aug 18, 2006 | 42.65 | 42.93 | 42.36 | 42.80 | 664,677 | +0.15(+0.36%) |
Aug 17, 2006 | 41.46 | 42.69 | 41.43 | 42.65 | 648,300 | +1.05(+2.53%) |
Aug 16, 2006 | 41.14 | 41.80 | 41.14 | 41.60 | 278,060 | +0.53(+1.29%) |
Aug 15, 2006 | 41.08 | 41.12 | 40.87 | 41.07 | 269,286 | +0.20(+0.48%) |
Aug 14, 2006 | 40.99 | 41.14 | 40.67 | 40.87 | 349,651 | +0.07(+0.17%) |
Aug 11, 2006 | 40.99 | 41.15 | 40.76 | 40.80 | 245,539 | -0.31(-0.75%) |
Aug 10, 2006 | 39.92 | 41.18 | 39.87 | 41.11 | 770,426 | +1.03(+2.56%) |
Aug 09, 2006 | 40.67 | 40.73 | 40.03 | 40.08 | 538,690 | -0.45(-1.12%) |
Aug 08, 2006 | 40.95 | 40.96 | 40.38 | 40.54 | 299,935 | -0.13(-0.32%) |
Aug 07, 2006 | 40.89 | 41.02 | 40.49 | 40.67 | 267,765 | -0.32(-0.77%) |
Aug 04, 2006 | 41.12 | 41.52 | 40.71 | 40.98 | 321,927 | -0.06(-0.15%) |
Aug 03, 2006 | 40.22 | 41.15 | 39.80 | 41.04 | 1,107,678 | +0.61(+1.50%) |
Aug 02, 2006 | 41.89 | 41.90 | 39.96 | 40.43 | 1,528,453 | -1.51(-3.61%) |
Aug 01, 2006 | 44.29 | 44.29 | 41.84 | 41.95 | 1,624,376 | -2.34(-5.29%) |
Jul 31, 2006 | 43.71 | 44.70 | 43.55 | 44.29 | 886,938 | +0.62(+1.43%) |
Jul 28, 2006 | 43.77 | 44.01 | 43.58 | 43.67 | 424,869 | +0.00(+0.00%) |
Jul 27, 2006 | 44.41 | 44.74 | 43.26 | 43.67 | 840,380 | -0.74(-1.67%) |
Jul 26, 2006 | 42.74 | 44.62 | 42.51 | 44.41 | 1,201,261 | +1.77(+4.15%) |
Jul 25, 2006 | 42.61 | 42.82 | 42.17 | 42.64 | 371,760 | -0.02(-0.04%) |
Jul 24, 2006 | 42.83 | 43.14 | 42.42 | 42.66 | 408,024 | +0.03(+0.08%) |
Jul 21, 2006 | 42.70 | 42.89 | 42.40 | 42.62 | 806,924 | -0.08(-0.18%) |
Jul 20, 2006 | 41.20 | 42.91 | 41.17 | 42.70 | 688,774 | +1.66(+4.04%) |
Jul 19, 2006 | 40.73 | 41.18 | 40.73 | 41.04 | 560,097 | +0.30(+0.73%) |
Jul 18, 2006 | 41.40 | 41.50 | 40.70 | 40.74 | 291,044 | -0.54(-1.30%) |
Jul 17, 2006 | 41.95 | 41.99 | 41.28 | 41.28 | 258,758 | -0.62(-1.47%) |
Jul 14, 2006 | 42.20 | 42.20 | 41.55 | 41.90 | 896,647 | -0.25(-0.59%) |
Jul 13, 2006 | 42.49 | 42.49 | 41.87 | 42.14 | 510,030 | -0.24(-0.56%) |
Jul 12, 2006 | 42.09 | 42.70 | 41.96 | 42.38 | 648,300 | +0.23(+0.55%) |
Jul 11, 2006 | 42.79 | 42.94 | 41.90 | 42.15 | 466,864 | -0.59(-1.38%) |
Jul 10, 2006 | 42.60 | 43.21 | 42.44 | 42.74 | 959,816 | +0.15(+0.36%) |
Jul 07, 2006 | 42.28 | 43.27 | 42.23 | 42.59 | 1,121,481 | +0.32(+0.75%) |
Jul 06, 2006 | 41.66 | 42.41 | 41.65 | 42.27 | 469,438 | +0.59(+1.42%) |
Jul 05, 2006 | 41.66 | 41.89 | 41.36 | 41.68 | 424,986 | -0.02(-0.04%) |
Jul 03, 2006 | 41.55 | 41.70 | 41.13 | 41.70 | 118,851 | +0.27(+0.66%) |
Jun 30, 2006 | 41.06 | 41.76 | 40.86 | 41.43 | 260,279 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.29 | 40.60 | 41.04 | 465,344 | +0.38(+0.95%) |
Jun 28, 2006 | 40.52 | 40.76 | 40.45 | 40.66 | 671,579 | +0.14(+0.34%) |
Jun 27, 2006 | 40.73 | 40.85 | 40.43 | 40.52 | 453,997 | -0.09(-0.21%) |
Jun 26, 2006 | 40.69 | 40.86 | 40.31 | 40.61 | 507,573 | +0.00(+0.00%) |
Jun 23, 2006 | 40.94 | 40.94 | 40.60 | 40.61 | 174,416 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.86 | 40.55 | 40.86 | 446,861 | +0.11(+0.27%) |
Jun 21, 2006 | 40.90 | 40.93 | 40.62 | 40.75 | 573,550 | -0.11(-0.27%) |
Jun 20, 2006 | 41.00 | 41.12 | 40.82 | 40.86 | 666,314 | -0.18(-0.44%) |
Jun 19, 2006 | 40.78 | 41.22 | 40.74 | 41.04 | 475,755 | +0.21(+0.52%) |
Jun 16, 2006 | 40.86 | 41.07 | 40.55 | 40.83 | 816,750 | -0.38(-0.91%) |
Jun 15, 2006 | 41.02 | 41.33 | 40.91 | 41.20 | 633,677 | +0.30(+0.73%) |
Jun 14, 2006 | 41.10 | 41.10 | 40.73 | 40.90 | 1,454,522 | +0.02(+0.04%) |
Jun 13, 2006 | 40.84 | 41.09 | 40.62 | 40.89 | 808,912 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.88 | 40.74 | 41.03 | 1,139,379 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.95 | 41.60 | 1,424,809 | +0.49(+1.19%) |
Jun 08, 2006 | 40.12 | 41.20 | 39.97 | 41.11 | 945,778 | +0.85(+2.12%) |
Jun 07, 2006 | 39.62 | 40.60 | 39.47 | 40.25 | 1,205,941 | +0.74(+1.86%) |
Jun 06, 2006 | 39.11 | 39.63 | 39.11 | 39.52 | 695,676 | +0.50(+1.27%) |
Jun 05, 2006 | 39.45 | 39.49 | 38.72 | 39.02 | 489,441 | -0.44(-1.10%) |
Jun 02, 2006 | 39.41 | 40.08 | 39.12 | 39.46 | 477,861 | +0.09(+0.24%) |
Jun 01, 2006 | 38.50 | 39.37 | 38.40 | 39.37 | 565,244 | +0.85(+2.22%) |
May 31, 2006 | 37.61 | 38.51 | 37.61 | 38.51 | 483,008 | +0.91(+2.43%) |
May 30, 2006 | 38.21 | 38.37 | 37.60 | 37.60 | 351,991 | -0.77(-2.01%) |
May 26, 2006 | 38.67 | 38.72 | 38.25 | 38.37 | 290,342 | -0.21(-0.53%) |
May 25, 2006 | 38.64 | 38.77 | 38.50 | 38.57 | 374,334 | +0.05(+0.13%) |
May 24, 2006 | 38.75 | 38.82 | 38.49 | 38.52 | 522,313 | -0.17(-0.44%) |
May 23, 2006 | 38.61 | 39.07 | 38.51 | 38.69 | 855,353 | +0.04(+0.11%) |
May 22, 2006 | 38.27 | 38.85 | 38.19 | 38.65 | 751,592 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.16 | 38.37 | 38.49 | 610,398 | -0.15(-0.38%) |
May 18, 2006 | 38.98 | 39.45 | 38.63 | 38.63 | 724,687 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.34 | 38.68 | 38.79 | 937,005 | -0.45(-1.15%) |
May 16, 2006 | 39.11 | 39.86 | 39.11 | 39.25 | 817,920 | -0.26(-0.65%) |
May 15, 2006 | 38.91 | 39.56 | 38.91 | 39.50 | 267,765 | +0.59(+1.52%) |
May 12, 2006 | 38.72 | 39.54 | 38.65 | 38.91 | 780,603 | -0.60(-1.51%) |
May 11, 2006 | 39.71 | 40.24 | 39.24 | 39.51 | 388,371 | -0.09(-0.24%) |
May 10, 2006 | 39.83 | 40.02 | 39.55 | 39.61 | 363,572 | -0.21(-0.54%) |
May 09, 2006 | 39.96 | 40.17 | 39.67 | 39.82 | 297,595 | +0.01(+0.02%) |
May 08, 2006 | 39.58 | 39.91 | 39.50 | 39.81 | 635,666 | -0.19(-0.47%) |
May 05, 2006 | 40.08 | 40.52 | 39.81 | 40.00 | 797,331 | +0.12(+0.30%) |
May 04, 2006 | 39.32 | 40.18 | 38.68 | 39.88 | 1,670,817 | +1.33(+3.46%) |
May 03, 2006 | 39.32 | 41.16 | 38.28 | 38.55 | 3,823,356 | +2.24(+6.17%) |
May 02, 2006 | 36.52 | 36.52 | 36.02 | 36.31 | 849,036 | +0.03(+0.07%) |