Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,130,065 | +0.53(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.82 | 3,053,114 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,664 | -1.47(-2.72%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.20 | 53.95 | 1,979,574 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.19 | 54.07 | 2,160,972 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.00 | 53.44 | 53.82 | 881,196 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.58 | 1,846,605 | +0.16(+0.30%) |
Apr 19, 2007 | 53.82 | 53.82 | 52.77 | 53.42 | 2,167,535 | +0.02(+0.03%) |
Apr 18, 2007 | 52.79 | 53.55 | 52.68 | 53.41 | 2,248,810 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,148 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.02 | 53.31 | 1,264,592 | +0.30(+0.57%) |
Apr 13, 2007 | 52.71 | 53.17 | 52.59 | 53.01 | 1,276,673 | +0.50(+0.95%) |
Apr 12, 2007 | 51.90 | 52.63 | 51.90 | 52.51 | 1,277,016 | +0.25(+0.48%) |
Apr 11, 2007 | 51.98 | 52.60 | 51.98 | 52.26 | 1,270,436 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,110,009 | -0.07(-0.14%) |
Apr 09, 2007 | 52.29 | 52.36 | 51.80 | 52.11 | 1,632,730 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.69 | 52.21 | 52.43 | 1,426,143 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.71 | 51.94 | 52.03 | 1,770,035 | -0.53(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.21 | 52.55 | 1,934,677 | +0.05(+0.10%) |
Apr 02, 2007 | 52.13 | 52.81 | 52.09 | 52.50 | 1,592,755 | +0.41(+0.79%) |
Mar 30, 2007 | 52.00 | 52.14 | 51.32 | 52.09 | 1,535,517 | +0.36(+0.71%) |
Mar 29, 2007 | 52.63 | 52.77 | 51.40 | 51.72 | 2,583,015 | -0.61(-1.17%) |
Mar 28, 2007 | 51.88 | 52.45 | 51.75 | 52.34 | 2,712,593 | +0.28(+0.55%) |
Mar 27, 2007 | 51.54 | 52.11 | 51.20 | 52.05 | 2,140,113 | +0.52(+1.00%) |
Mar 26, 2007 | 52.90 | 52.90 | 50.72 | 51.54 | 1,301,397 | +0.09(+0.17%) |
Mar 23, 2007 | 52.97 | 52.97 | 50.79 | 51.45 | 1,101,467 | +0.56(+1.10%) |
Mar 22, 2007 | 50.97 | 51.20 | 50.64 | 50.89 | 1,999,297 | -0.24(-0.47%) |
Mar 21, 2007 | 50.27 | 51.17 | 49.99 | 51.13 | 1,620,004 | +0.72(+1.43%) |
Mar 20, 2007 | 50.25 | 50.44 | 49.73 | 50.41 | 1,770,372 | +0.04(+0.09%) |
Mar 19, 2007 | 50.02 | 50.39 | 49.33 | 50.36 | 1,936,798 | +1.22(+2.48%) |
Mar 16, 2007 | 49.15 | 49.35 | 48.47 | 49.14 | 2,243,618 | +0.20(+0.40%) |
Mar 15, 2007 | 48.58 | 49.00 | 48.36 | 48.95 | 1,630,568 | +0.18(+0.36%) |
Mar 14, 2007 | 48.43 | 48.90 | 48.02 | 48.77 | 1,691,592 | +0.35(+0.72%) |
Mar 13, 2007 | 50.13 | 49.71 | 48.33 | 48.42 | 2,180,122 | -1.71(-3.41%) |
Mar 12, 2007 | 50.03 | 50.52 | 49.72 | 50.13 | 2,261,599 | +0.24(+0.48%) |
Mar 09, 2007 | 49.94 | 50.11 | 49.71 | 49.89 | 1,518,072 | +0.17(+0.34%) |
Mar 08, 2007 | 49.23 | 49.83 | 49.20 | 49.72 | 2,058,860 | +0.69(+1.40%) |
Mar 07, 2007 | 48.76 | 49.46 | 48.64 | 49.04 | 1,573,365 | +0.02(+0.04%) |
Mar 06, 2007 | 48.17 | 49.02 | 48.05 | 49.02 | 3,083,570 | +0.96(+2.00%) |
Mar 05, 2007 | 49.18 | 49.18 | 48.04 | 48.06 | 1,523,805 | -0.57(-1.17%) |
Mar 02, 2007 | 49.04 | 49.29 | 48.50 | 48.63 | 2,059,310 | -0.63(-1.28%) |
Mar 01, 2007 | 50.42 | 50.42 | 48.00 | 49.26 | 2,636,220 | -0.32(-0.65%) |
Feb 28, 2007 | 49.83 | 50.32 | 49.45 | 49.58 | 2,703,041 | -0.30(-0.61%) |
Feb 27, 2007 | 50.81 | 50.85 | 49.04 | 49.88 | 1,983,451 | -0.95(-1.87%) |
Feb 26, 2007 | 51.08 | 51.67 | 50.83 | 50.84 | 2,264,329 | -0.23(-0.45%) |
Feb 23, 2007 | 50.95 | 51.23 | 50.51 | 51.07 | 1,332,190 | +0.18(+0.35%) |
Feb 22, 2007 | 51.12 | 51.37 | 50.79 | 50.89 | 1,292,856 | -0.22(-0.44%) |
Feb 21, 2007 | 50.97 | 51.26 | 50.84 | 51.11 | 1,141,139 | -0.09(-0.17%) |
Feb 20, 2007 | 50.85 | 51.24 | 50.84 | 51.20 | 1,709,236 | +0.28(+0.56%) |
Feb 16, 2007 | 50.70 | 50.99 | 50.43 | 50.92 | 1,952,208 | +0.24(+0.47%) |
Feb 15, 2007 | 50.49 | 50.71 | 50.37 | 50.67 | 1,548,977 | +0.57(+1.14%) |
Feb 14, 2007 | 50.26 | 50.63 | 50.00 | 50.11 | 1,592,887 | +0.09(+0.18%) |
Feb 13, 2007 | 49.69 | 50.23 | 49.54 | 50.02 | 1,351,201 | +0.53(+1.08%) |
Feb 12, 2007 | 49.30 | 49.78 | 49.30 | 49.48 | 1,715,203 | -0.09(-0.18%) |
Feb 09, 2007 | 49.65 | 49.89 | 49.43 | 49.57 | 1,507,958 | +0.05(+0.11%) |
Feb 08, 2007 | 49.30 | 49.70 | 48.99 | 49.52 | 2,024,920 | +0.07(+0.14%) |
Feb 07, 2007 | 49.65 | 49.83 | 49.42 | 49.45 | 1,105,401 | -0.21(-0.43%) |
Feb 06, 2007 | 49.62 | 49.93 | 49.35 | 49.66 | 3,508,941 | -0.19(-0.37%) |
Feb 05, 2007 | 49.62 | 50.17 | 49.62 | 49.85 | 1,822,069 | +0.22(+0.45%) |
Feb 02, 2007 | 50.22 | 50.23 | 49.48 | 49.62 | 2,131,909 | -0.20(-0.39%) |
Feb 01, 2007 | 49.60 | 49.97 | 49.47 | 49.82 | 2,358,249 | +0.21(+0.43%) |
Jan 31, 2007 | 49.38 | 49.69 | 49.20 | 49.61 | 2,083,922 | +0.22(+0.45%) |
Jan 30, 2007 | 50.26 | 50.26 | 49.15 | 49.38 | 2,262,274 | -0.07(-0.14%) |
Jan 29, 2007 | 49.34 | 49.77 | 48.97 | 49.46 | 2,603,919 | -0.32(-0.64%) |
Jan 26, 2007 | 50.45 | 50.66 | 49.30 | 49.78 | 3,944,650 | +0.51(+1.03%) |
Jan 25, 2007 | 49.38 | 50.42 | 49.23 | 49.27 | 3,961,171 | +0.18(+0.36%) |
Jan 24, 2007 | 48.36 | 49.38 | 48.15 | 49.09 | 3,895,089 | +0.63(+1.30%) |
Jan 23, 2007 | 48.27 | 48.52 | 48.17 | 48.46 | 1,612,811 | +0.12(+0.24%) |
Jan 22, 2007 | 48.91 | 49.14 | 47.67 | 48.34 | 2,975,682 | -0.71(-1.45%) |
Jan 19, 2007 | 49.34 | 49.34 | 48.82 | 49.06 | 2,316,667 | -0.04(-0.09%) |
Jan 18, 2007 | 49.12 | 49.30 | 48.73 | 49.10 | 2,403,764 | -0.12(-0.25%) |
Jan 17, 2007 | 48.72 | 49.53 | 48.57 | 49.22 | 3,447,804 | +0.54(+1.12%) |
Jan 16, 2007 | 48.29 | 48.71 | 48.21 | 48.68 | 2,790,924 | +0.26(+0.53%) |
Jan 12, 2007 | 46.92 | 48.46 | 46.63 | 48.42 | 4,802,696 | +1.59(+3.40%) |
Jan 11, 2007 | 46.36 | 47.11 | 46.19 | 46.83 | 2,529,409 | +0.69(+1.50%) |
Jan 10, 2007 | 46.27 | 46.69 | 45.96 | 46.14 | 2,791,711 | +0.64(+1.41%) |
Jan 09, 2007 | 45.98 | 46.15 | 45.39 | 45.50 | 2,379,939 | -0.47(-1.03%) |
Jan 08, 2007 | 45.57 | 46.17 | 45.22 | 45.97 | 2,508,056 | +0.31(+0.68%) |
Jan 05, 2007 | 45.65 | 45.99 | 45.42 | 45.66 | 2,286,549 | +0.01(+0.02%) |
Jan 04, 2007 | 45.69 | 45.91 | 45.51 | 45.65 | 2,093,025 | -0.12(-0.25%) |
Jan 03, 2007 | 45.26 | 46.13 | 45.20 | 45.76 | 2,457,708 | +0.65(+1.44%) |
Dec 29, 2006 | 45.11 | 45.42 | 45.02 | 45.11 | 791,739 | -0.12(-0.26%) |
Dec 28, 2006 | 45.41 | 45.51 | 44.93 | 45.23 | 825,005 | -0.17(-0.37%) |
Dec 27, 2006 | 45.38 | 45.51 | 45.10 | 45.40 | 916,709 | +0.06(+0.14%) |
Dec 26, 2006 | 44.98 | 45.41 | 44.80 | 45.34 | 560,455 | +0.20(+0.45%) |
Dec 22, 2006 | 45.38 | 45.55 | 45.07 | 45.13 | 1,320,390 | -0.21(-0.47%) |
Dec 21, 2006 | 45.43 | 45.62 | 45.14 | 45.34 | 1,410,634 | -0.12(-0.27%) |
Dec 20, 2006 | 44.98 | 45.50 | 44.58 | 45.47 | 1,654,842 | +0.30(+0.67%) |
Dec 19, 2006 | 45.29 | 45.32 | 44.91 | 45.17 | 1,584,715 | -0.33(-0.72%) |
Dec 18, 2006 | 45.54 | 45.59 | 45.02 | 45.50 | 1,664,957 | -0.04(-0.10%) |
Dec 15, 2006 | 45.67 | 45.72 | 44.96 | 45.54 | 2,680,115 | -0.13(-0.29%) |
Dec 14, 2006 | 45.10 | 45.78 | 44.88 | 45.67 | 3,341,490 | +0.40(+0.88%) |
Dec 13, 2006 | 45.31 | 45.54 | 44.95 | 45.27 | 2,361,171 | +0.26(+0.57%) |
Dec 12, 2006 | 44.62 | 45.32 | 44.59 | 45.02 | 2,681,014 | +0.39(+0.88%) |
Dec 11, 2006 | 43.64 | 44.80 | 43.59 | 44.62 | 2,564,135 | +1.06(+2.43%) |
Dec 08, 2006 | 43.88 | 43.97 | 43.24 | 43.57 | 1,047,186 | -0.40(-0.91%) |
Dec 07, 2006 | 44.49 | 45.03 | 43.76 | 43.97 | 1,732,612 | -0.52(-1.18%) |
Dec 06, 2006 | 43.52 | 44.49 | 43.09 | 44.49 | 3,289,007 | +0.79(+1.81%) |
Dec 05, 2006 | 43.82 | 43.88 | 43.44 | 43.70 | 1,864,999 | -0.20(-0.45%) |
Dec 04, 2006 | 44.06 | 44.08 | 43.66 | 43.89 | 1,296,677 | +0.09(+0.20%) |
Dec 01, 2006 | 43.60 | 44.07 | 43.54 | 43.81 | 2,142,024 | -0.15(-0.34%) |
Nov 30, 2006 | 43.91 | 44.13 | 43.72 | 43.96 | 2,350,719 | +0.40(+0.92%) |
Nov 29, 2006 | 43.33 | 43.70 | 43.07 | 43.56 | 1,934,677 | +0.40(+0.93%) |
Nov 28, 2006 | 42.93 | 43.38 | 42.80 | 43.16 | 3,875,984 | +0.16(+0.37%) |
Nov 27, 2006 | 42.60 | 43.06 | 42.35 | 43.00 | 2,580,543 | +0.12(+0.29%) |
Nov 24, 2006 | 43.52 | 43.92 | 42.84 | 42.87 | 832,422 | -0.32(-0.74%) |
Nov 22, 2006 | 42.86 | 43.42 | 42.65 | 43.19 | 1,437,606 | +0.48(+1.13%) |
Nov 21, 2006 | 43.69 | 43.74 | 42.16 | 42.71 | 3,444,995 | -1.02(-2.34%) |
Nov 20, 2006 | 44.05 | 44.26 | 43.43 | 43.73 | 1,236,440 | -0.36(-0.81%) |
Nov 17, 2006 | 44.71 | 44.81 | 44.08 | 44.09 | 1,774,980 | -1.04(-2.31%) |
Nov 16, 2006 | 44.58 | 45.36 | 44.54 | 45.13 | 1,710,023 | +0.64(+1.44%) |
Nov 15, 2006 | 44.59 | 45.02 | 44.13 | 44.49 | 2,510,079 | +0.04(+0.10%) |
Nov 14, 2006 | 44.58 | 45.35 | 43.97 | 44.45 | 2,562,449 | -0.04(-0.08%) |
Nov 13, 2006 | 43.84 | 44.56 | 43.80 | 44.48 | 1,670,239 | +0.52(+1.17%) |
Nov 10, 2006 | 44.58 | 44.94 | 43.90 | 43.97 | 1,913,549 | -0.50(-1.12%) |
Nov 09, 2006 | 44.86 | 45.25 | 44.38 | 44.46 | 2,262,836 | -0.40(-0.89%) |
Nov 08, 2006 | 44.89 | 45.20 | 44.39 | 44.86 | 3,197,077 | -0.31(-0.69%) |
Nov 07, 2006 | 44.39 | 45.56 | 44.31 | 45.18 | 2,860,040 | +0.96(+2.17%) |
Nov 06, 2006 | 43.25 | 44.36 | 43.15 | 44.21 | 2,151,352 | +1.04(+2.41%) |
Nov 03, 2006 | 44.24 | 44.40 | 43.16 | 43.17 | 1,915,796 | -1.01(-2.28%) |
Nov 02, 2006 | 43.60 | 44.73 | 43.37 | 44.18 | 2,771,932 | +0.59(+1.35%) |
Nov 01, 2006 | 45.60 | 46.17 | 43.42 | 43.59 | 6,387,412 | -0.98(-2.20%) |
Oct 31, 2006 | 45.25 | 45.27 | 44.30 | 44.57 | 2,175,177 | -0.53(-1.18%) |
Oct 30, 2006 | 45.25 | 45.55 | 45.00 | 45.10 | 1,224,752 | -0.19(-0.41%) |
Oct 27, 2006 | 44.58 | 45.53 | 44.26 | 45.29 | 1,542,010 | +0.68(+1.52%) |
Oct 26, 2006 | 45.39 | 45.43 | 44.60 | 44.62 | 1,732,274 | -0.84(-1.84%) |
Oct 25, 2006 | 46.38 | 46.65 | 45.25 | 45.45 | 1,716,878 | -0.93(-2.00%) |
Oct 24, 2006 | 46.02 | 46.45 | 45.55 | 46.38 | 1,874,327 | +0.27(+0.58%) |
Oct 23, 2006 | 45.47 | 46.11 | 45.22 | 46.11 | 1,071,349 | +0.40(+0.88%) |
Oct 20, 2006 | 45.76 | 45.83 | 45.29 | 45.71 | 1,553,360 | +0.24(+0.53%) |
Oct 19, 2006 | 44.86 | 45.59 | 44.62 | 45.47 | 1,635,175 | +0.61(+1.37%) |
Oct 18, 2006 | 45.08 | 45.38 | 44.71 | 44.86 | 1,818,810 | +0.04(+0.10%) |
Oct 17, 2006 | 44.77 | 45.20 | 44.58 | 44.81 | 1,433,897 | +0.04(+0.10%) |
Oct 16, 2006 | 44.38 | 44.82 | 44.29 | 44.77 | 1,584,828 | +0.41(+0.92%) |
Oct 13, 2006 | 44.57 | 44.75 | 44.10 | 44.36 | 1,253,072 | -0.22(-0.50%) |
Oct 12, 2006 | 44.49 | 44.64 | 44.16 | 44.58 | 1,546,955 | +0.09(+0.20%) |
Oct 11, 2006 | 44.41 | 44.81 | 44.40 | 44.49 | 1,996,487 | -0.25(-0.56%) |
Oct 10, 2006 | 45.53 | 45.65 | 44.62 | 44.74 | 2,669,326 | -0.61(-1.35%) |
Oct 09, 2006 | 44.98 | 45.72 | 44.51 | 45.35 | 2,884,315 | +0.38(+0.85%) |
Oct 06, 2006 | 47.16 | 47.16 | 44.53 | 44.97 | 4,841,469 | -2.35(-4.96%) |
Oct 05, 2006 | 47.12 | 47.57 | 46.96 | 47.32 | 1,752,279 | -0.11(-0.23%) |
Oct 04, 2006 | 47.64 | 47.84 | 47.29 | 47.43 | 1,319,154 | -0.39(-0.82%) |
Oct 03, 2006 | 47.49 | 48.12 | 47.45 | 47.82 | 1,155,749 | +0.24(+0.50%) |
Oct 02, 2006 | 47.13 | 48.40 | 47.09 | 47.58 | 1,498,180 | +0.67(+1.42%) |
Sep 29, 2006 | 47.60 | 47.91 | 46.87 | 46.91 | 1,723,059 | -0.29(-0.62%) |
Sep 28, 2006 | 46.81 | 47.28 | 46.55 | 47.20 | 1,335,112 | +0.43(+0.91%) |
Sep 27, 2006 | 46.61 | 46.94 | 46.35 | 46.78 | 1,680,803 | +0.04(+0.08%) |
Sep 26, 2006 | 47.12 | 47.19 | 46.50 | 46.74 | 1,257,905 | -0.31(-0.66%) |
Sep 25, 2006 | 46.80 | 47.48 | 46.54 | 47.05 | 1,650,572 | +0.38(+0.82%) |
Sep 22, 2006 | 47.25 | 47.38 | 46.56 | 46.67 | 1,387,258 | -0.46(-0.98%) |
Sep 21, 2006 | 48.02 | 48.02 | 46.34 | 47.13 | 4,042,087 | -0.88(-1.83%) |
Sep 20, 2006 | 48.72 | 48.72 | 47.97 | 48.01 | 1,454,576 | -0.66(-1.35%) |
Sep 19, 2006 | 48.49 | 48.71 | 48.21 | 48.67 | 1,478,738 | +0.39(+0.81%) |
Sep 18, 2006 | 48.27 | 48.48 | 48.08 | 48.28 | 1,169,010 | +0.12(+0.24%) |
Sep 15, 2006 | 48.58 | 48.61 | 47.99 | 48.17 | 1,645,852 | -0.25(-0.51%) |
Sep 14, 2006 | 48.05 | 48.41 | 47.85 | 48.41 | 949,076 | +0.24(+0.50%) |
Sep 13, 2006 | 48.49 | 48.82 | 47.99 | 48.17 | 1,261,614 | -0.69(-1.40%) |
Sep 12, 2006 | 48.85 | 49.03 | 48.28 | 48.86 | 3,565,694 | +0.09(+0.18%) |
Sep 11, 2006 | 47.60 | 48.91 | 47.52 | 48.77 | 3,851,822 | +1.17(+2.47%) |
Sep 08, 2006 | 47.16 | 47.77 | 47.12 | 47.60 | 1,925,124 | +0.44(+0.92%) |
Sep 07, 2006 | 46.79 | 47.45 | 46.77 | 47.16 | 2,228,109 | +0.15(+0.32%) |
Sep 06, 2006 | 46.15 | 47.02 | 46.05 | 47.01 | 2,842,284 | +0.86(+1.87%) |
Sep 05, 2006 | 46.14 | 46.37 | 46.07 | 46.15 | 1,389,281 | +0.02(+0.04%) |
Sep 01, 2006 | 45.51 | 46.23 | 45.51 | 46.13 | 1,340,731 | +0.93(+2.05%) |
Aug 31, 2006 | 45.42 | 45.68 | 45.00 | 45.20 | 1,668,553 | -0.18(-0.39%) |
Aug 30, 2006 | 45.59 | 45.82 | 45.35 | 45.38 | 1,269,031 | -0.28(-0.60%) |
Aug 29, 2006 | 45.61 | 45.83 | 45.51 | 45.66 | 1,551,337 | -0.04(-0.08%) |
Aug 28, 2006 | 45.72 | 45.94 | 45.51 | 45.69 | 1,853,199 | -0.03(-0.06%) |
Aug 25, 2006 | 45.42 | 46.41 | 45.42 | 45.72 | 1,823,305 | -0.12(-0.27%) |
Aug 24, 2006 | 45.71 | 45.92 | 45.38 | 45.84 | 1,268,581 | +0.13(+0.29%) |
Aug 23, 2006 | 45.96 | 46.06 | 45.38 | 45.71 | 1,302,746 | -0.20(-0.45%) |
Aug 22, 2006 | 44.95 | 45.94 | 44.95 | 45.91 | 1,374,222 | +0.16(+0.35%) |
Aug 21, 2006 | 46.34 | 46.34 | 45.63 | 45.75 | 957,055 | -0.59(-1.27%) |
Aug 18, 2006 | 46.35 | 46.42 | 46.03 | 46.34 | 1,291,170 | +0.07(+0.15%) |
Aug 17, 2006 | 45.78 | 46.31 | 45.74 | 46.27 | 1,284,877 | +0.25(+0.54%) |
Aug 16, 2006 | 45.72 | 46.09 | 45.47 | 46.02 | 1,157,210 | +0.28(+0.60%) |
Aug 15, 2006 | 45.85 | 46.09 | 45.41 | 45.75 | 1,515,487 | +0.21(+0.47%) |
Aug 14, 2006 | 45.91 | 46.04 | 45.41 | 45.53 | 1,154,737 | +0.06(+0.14%) |
Aug 11, 2006 | 45.62 | 45.94 | 45.18 | 45.47 | 1,216,435 | -0.28(-0.60%) |
Aug 10, 2006 | 45.01 | 45.86 | 44.99 | 45.75 | 1,705,527 | +0.65(+1.44%) |
Aug 09, 2006 | 45.67 | 46.00 | 44.97 | 45.10 | 1,751,717 | -0.40(-0.88%) |
Aug 08, 2006 | 45.29 | 45.53 | 45.05 | 45.50 | 2,109,208 | +0.05(+0.12%) |
Aug 07, 2006 | 45.55 | 45.73 | 45.31 | 45.44 | 1,882,306 | -0.10(-0.21%) |
Aug 04, 2006 | 46.05 | 46.14 | 45.51 | 45.54 | 1,784,982 | -0.14(-0.31%) |
Aug 03, 2006 | 45.72 | 45.98 | 45.50 | 45.68 | 2,429,050 | -0.04(-0.08%) |
Aug 02, 2006 | 44.94 | 45.89 | 44.94 | 45.72 | 1,886,015 | +0.77(+1.72%) |
Aug 01, 2006 | 44.84 | 45.12 | 44.79 | 44.94 | 1,751,829 | +0.11(+0.24%) |
Jul 31, 2006 | 45.20 | 45.57 | 44.72 | 44.84 | 1,859,043 | -0.68(-1.49%) |
Jul 28, 2006 | 45.07 | 46.67 | 45.02 | 45.51 | 3,839,909 | +1.24(+2.79%) |
Jul 27, 2006 | 44.72 | 45.06 | 44.27 | 44.28 | 1,761,494 | -0.45(-1.01%) |
Jul 26, 2006 | 44.76 | 45.26 | 44.54 | 44.73 | 1,546,617 | -0.10(-0.22%) |
Jul 25, 2006 | 44.45 | 44.98 | 44.22 | 44.83 | 1,697,099 | +0.00(+0.00%) |
Jul 24, 2006 | 44.05 | 44.86 | 44.05 | 44.83 | 2,327,231 | +0.86(+1.96%) |
Jul 21, 2006 | 43.60 | 44.45 | 43.51 | 43.97 | 2,916,681 | +1.25(+2.94%) |
Jul 20, 2006 | 42.76 | 43.16 | 42.54 | 42.71 | 1,570,330 | -0.18(-0.42%) |
Jul 19, 2006 | 41.38 | 42.89 | 41.33 | 42.89 | 2,094,373 | +1.94(+4.74%) |
Jul 18, 2006 | 41.06 | 41.23 | 40.44 | 40.95 | 2,130,673 | +0.11(+0.26%) |
Jul 17, 2006 | 40.65 | 41.06 | 40.42 | 40.84 | 1,977,719 | +0.20(+0.50%) |
Jul 14, 2006 | 41.15 | 41.15 | 40.25 | 40.64 | 1,769,024 | -0.55(-1.34%) |
Jul 13, 2006 | 41.83 | 42.07 | 41.06 | 41.19 | 2,022,897 | -0.70(-1.68%) |
Jul 12, 2006 | 42.13 | 42.48 | 41.67 | 41.89 | 1,569,094 | -0.20(-0.46%) |
Jul 11, 2006 | 41.95 | 42.91 | 41.95 | 42.09 | 2,492,659 | +0.32(+0.77%) |
Jul 10, 2006 | 42.03 | 42.03 | 41.47 | 41.77 | 1,108,210 | -0.20(-0.47%) |
Jul 07, 2006 | 41.49 | 42.29 | 41.47 | 41.96 | 1,547,292 | +0.54(+1.31%) |
Jul 06, 2006 | 41.51 | 41.87 | 41.37 | 41.42 | 1,134,621 | +0.06(+0.15%) |
Jul 05, 2006 | 41.71 | 41.74 | 41.15 | 41.36 | 1,462,218 | -0.35(-0.83%) |
Jul 03, 2006 | 42.18 | 42.19 | 41.47 | 41.71 | 906,707 | -0.36(-0.87%) |
Jun 30, 2006 | 41.95 | 42.52 | 41.87 | 42.07 | 2,761,030 | +0.28(+0.68%) |
Jun 29, 2006 | 41.60 | 41.90 | 41.19 | 41.79 | 2,550,986 | +0.30(+0.73%) |
Jun 28, 2006 | 41.62 | 41.79 | 40.90 | 41.48 | 1,334,663 | -0.07(-0.17%) |
Jun 27, 2006 | 41.76 | 41.76 | 41.38 | 41.55 | 2,705,963 | -0.07(-0.17%) |
Jun 26, 2006 | 41.60 | 42.04 | 41.28 | 41.63 | 1,794,198 | +0.95(+2.34%) |
Jun 23, 2006 | 40.13 | 40.98 | 39.69 | 40.67 | 1,508,744 | +0.27(+0.66%) |
Jun 22, 2006 | 41.14 | 41.42 | 40.23 | 40.41 | 2,262,499 | -0.83(-2.01%) |
Jun 21, 2006 | 40.51 | 41.32 | 40.34 | 41.23 | 2,480,634 | +0.68(+1.67%) |
Jun 20, 2006 | 40.35 | 40.64 | 40.17 | 40.56 | 1,710,023 | +0.21(+0.53%) |
Jun 19, 2006 | 40.98 | 41.02 | 40.17 | 40.34 | 1,314,434 | -0.45(-1.11%) |
Jun 16, 2006 | 41.29 | 41.42 | 40.58 | 40.80 | 1,444,011 | -0.66(-1.59%) |
Jun 15, 2006 | 40.62 | 41.69 | 40.55 | 41.46 | 2,144,047 | +0.89(+2.19%) |
Jun 14, 2006 | 39.82 | 40.62 | 39.82 | 40.57 | 1,937,149 | +0.52(+1.31%) |
Jun 13, 2006 | 40.44 | 40.50 | 39.92 | 40.04 | 1,692,716 | -0.52(-1.27%) |
Jun 12, 2006 | 40.66 | 41.15 | 40.53 | 40.56 | 1,633,602 | -0.07(-0.17%) |
Jun 09, 2006 | 41.11 | 41.17 | 40.62 | 40.63 | 2,286,886 | -0.52(-1.28%) |
Jun 08, 2006 | 42.68 | 42.69 | 40.78 | 41.15 | 3,719,884 | -1.44(-3.38%) |
Jun 07, 2006 | 42.93 | 43.14 | 42.55 | 42.60 | 2,162,927 | -0.20(-0.48%) |
Jun 06, 2006 | 43.07 | 43.37 | 42.70 | 42.80 | 2,274,411 | -0.48(-1.11%) |
Jun 05, 2006 | 44.18 | 44.18 | 43.18 | 43.28 | 1,799,480 | -1.03(-2.33%) |
Jun 02, 2006 | 44.92 | 44.93 | 43.84 | 44.31 | 1,611,350 | -0.64(-1.43%) |
Jun 01, 2006 | 44.05 | 44.95 | 43.75 | 44.95 | 2,838,912 | +0.91(+2.06%) |
May 31, 2006 | 43.25 | 44.05 | 43.07 | 44.05 | 1,821,844 | +0.97(+2.25%) |
May 30, 2006 | 43.10 | 43.41 | 42.84 | 43.08 | 1,321,514 | -0.29(-0.68%) |
May 26, 2006 | 43.23 | 43.43 | 42.71 | 43.37 | 1,116,976 | +0.13(+0.31%) |
May 25, 2006 | 42.80 | 43.34 | 42.75 | 43.24 | 1,446,372 | +0.52(+1.21%) |
May 24, 2006 | 42.58 | 42.91 | 42.16 | 42.72 | 1,634,276 | +0.04(+0.08%) |
May 23, 2006 | 43.06 | 43.16 | 42.68 | 42.68 | 1,512,902 | -0.36(-0.83%) |
May 22, 2006 | 43.07 | 43.58 | 42.97 | 43.04 | 2,051,780 | -0.21(-0.49%) |
May 19, 2006 | 43.51 | 43.52 | 43.09 | 43.25 | 1,919,168 | -0.02(-0.04%) |
May 18, 2006 | 43.16 | 43.58 | 43.16 | 43.27 | 1,804,424 | -0.15(-0.35%) |
May 17, 2006 | 43.78 | 43.89 | 43.33 | 43.42 | 1,509,868 | -0.51(-1.15%) |
May 16, 2006 | 43.76 | 44.02 | 43.75 | 43.93 | 1,715,754 | +0.08(+0.18%) |
May 15, 2006 | 42.62 | 43.91 | 42.53 | 43.85 | 1,708,449 | +1.32(+3.10%) |
May 12, 2006 | 42.67 | 42.76 | 42.48 | 42.53 | 1,021,226 | -0.13(-0.31%) |
May 11, 2006 | 42.86 | 43.11 | 42.67 | 42.67 | 1,116,864 | -0.36(-0.85%) |
May 10, 2006 | 43.09 | 43.31 | 42.92 | 43.03 | 1,285,888 | -0.29(-0.68%) |
May 09, 2006 | 43.47 | 43.73 | 43.24 | 43.33 | 1,413,218 | -0.13(-0.31%) |
May 08, 2006 | 43.28 | 43.71 | 43.22 | 43.46 | 1,465,701 | -0.04(-0.08%) |
May 05, 2006 | 43.16 | 44.13 | 43.02 | 43.49 | 3,161,002 | +1.44(+3.43%) |
May 04, 2006 | 42.41 | 42.53 | 42.00 | 42.05 | 1,156,985 | -0.13(-0.32%) |
May 03, 2006 | 42.53 | 42.59 | 41.68 | 42.19 | 1,711,259 | -0.61(-1.41%) |
May 02, 2006 | 42.53 | 43.15 | 42.53 | 42.79 | 1,288,248 | +0.29(+0.69%) |