Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.55 | 52.23 | 51.43 | 52.00 | 2,285,932 | +0.47(+0.91%) |
May 30, 2007 | 51.48 | 51.66 | 51.24 | 51.53 | 2,374,279 | +0.05(+0.09%) |
May 29, 2007 | 51.06 | 52.28 | 51.06 | 51.48 | 1,692,524 | +0.06(+0.11%) |
May 25, 2007 | 50.95 | 51.45 | 50.86 | 51.43 | 1,130,050 | +0.15(+0.30%) |
May 24, 2007 | 51.16 | 51.42 | 50.95 | 51.27 | 2,302,627 | +0.38(+0.75%) |
May 23, 2007 | 51.43 | 51.43 | 50.81 | 50.89 | 1,269,064 | -0.24(-0.47%) |
May 22, 2007 | 51.26 | 51.43 | 51.05 | 51.13 | 1,449,262 | +0.11(+0.22%) |
May 21, 2007 | 51.14 | 51.23 | 50.73 | 51.02 | 1,731,407 | -0.06(-0.11%) |
May 18, 2007 | 50.86 | 51.24 | 50.67 | 51.07 | 1,919,469 | +0.25(+0.49%) |
May 17, 2007 | 51.14 | 51.28 | 50.78 | 50.83 | 2,248,550 | -0.50(-0.98%) |
May 16, 2007 | 51.18 | 51.35 | 50.74 | 51.33 | 2,406,056 | +0.43(+0.84%) |
May 15, 2007 | 51.14 | 51.42 | 50.69 | 50.90 | 4,941,897 | +0.07(+0.13%) |
May 14, 2007 | 51.90 | 51.75 | 50.67 | 50.84 | 4,604,609 | -0.24(-0.47%) |
May 11, 2007 | 49.63 | 51.17 | 49.34 | 51.07 | 6,005,900 | +1.50(+3.04%) |
May 10, 2007 | 49.81 | 50.06 | 49.28 | 49.57 | 2,305,357 | -0.30(-0.61%) |
May 09, 2007 | 49.86 | 50.21 | 49.65 | 49.87 | 2,557,787 | +0.02(+0.04%) |
May 08, 2007 | 50.05 | 50.05 | 49.58 | 49.86 | 2,419,497 | -0.19(-0.38%) |
May 07, 2007 | 50.04 | 50.40 | 49.96 | 50.05 | 2,261,235 | +0.01(+0.02%) |
May 04, 2007 | 50.48 | 50.66 | 49.86 | 50.04 | 1,905,083 | -0.34(-0.68%) |
May 03, 2007 | 50.66 | 51.09 | 50.17 | 50.38 | 2,161,712 | -0.05(-0.09%) |
May 02, 2007 | 50.06 | 50.46 | 49.74 | 50.43 | 2,914,589 | +0.58(+1.17%) |
May 01, 2007 | 49.62 | 50.21 | 49.41 | 49.85 | 4,227,767 | +0.27(+0.54%) |
Apr 30, 2007 | 50.19 | 51.04 | 49.53 | 49.58 | 3,357,052 | -1.19(-2.34%) |
Apr 27, 2007 | 50.48 | 51.33 | 50.47 | 50.77 | 3,128,272 | -0.28(-0.54%) |
Apr 26, 2007 | 48.86 | 51.26 | 48.86 | 51.05 | 7,590,974 | +3.12(+6.52%) |
Apr 25, 2007 | 48.19 | 48.57 | 47.42 | 47.92 | 3,160,928 | +0.42(+0.88%) |
Apr 24, 2007 | 47.26 | 47.81 | 47.11 | 47.50 | 3,534,742 | +0.17(+0.36%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.67 | 47.33 | 2,600,523 | +0.45(+0.95%) |
Apr 20, 2007 | 46.66 | 47.09 | 46.37 | 46.88 | 1,920,204 | +0.52(+1.13%) |
Apr 19, 2007 | 46.90 | 46.90 | 46.32 | 46.36 | 1,966,967 | -0.55(-1.18%) |
Apr 18, 2007 | 45.71 | 47.04 | 45.70 | 46.91 | 2,062,885 | -0.25(-0.53%) |
Apr 17, 2007 | 47.14 | 47.32 | 46.80 | 47.16 | 2,117,814 | +0.05(+0.10%) |
Apr 16, 2007 | 46.87 | 47.19 | 46.70 | 47.11 | 1,755,906 | +0.48(+1.02%) |
Apr 13, 2007 | 47.05 | 47.05 | 46.08 | 46.64 | 1,473,202 | +0.33(+0.72%) |
Apr 12, 2007 | 46.17 | 46.39 | 45.90 | 46.30 | 2,738,767 | +0.25(+0.54%) |
Apr 11, 2007 | 45.94 | 46.19 | 45.76 | 46.06 | 3,554,502 | +0.11(+0.25%) |
Apr 10, 2007 | 46.30 | 46.66 | 45.90 | 45.94 | 2,457,887 | -0.20(-0.43%) |
Apr 09, 2007 | 46.28 | 46.57 | 46.00 | 46.14 | 4,037,080 | -0.17(-0.37%) |
Apr 05, 2007 | 45.05 | 46.70 | 44.93 | 46.31 | 6,343,703 | +1.12(+2.49%) |
Apr 04, 2007 | 44.52 | 45.28 | 44.47 | 45.19 | 3,008,358 | +0.70(+1.56%) |
Apr 03, 2007 | 44.28 | 44.76 | 44.17 | 44.49 | 3,781,605 | +0.40(+0.91%) |
Apr 02, 2007 | 44.29 | 44.39 | 43.90 | 44.09 | 2,685,752 | -0.43(-0.96%) |
Mar 30, 2007 | 43.84 | 44.76 | 43.70 | 44.52 | 2,953,546 | +0.79(+1.81%) |
Mar 29, 2007 | 44.08 | 44.16 | 43.43 | 43.73 | 2,024,745 | -0.11(-0.26%) |
Mar 28, 2007 | 43.97 | 44.09 | 43.65 | 43.85 | 4,016,660 | -0.11(-0.26%) |
Mar 27, 2007 | 43.70 | 44.22 | 43.61 | 43.96 | 2,446,378 | +0.20(+0.46%) |
Mar 26, 2007 | 43.87 | 43.90 | 43.43 | 43.76 | 2,020,955 | -0.29(-0.65%) |
Mar 23, 2007 | 44.23 | 44.27 | 43.81 | 44.05 | 1,500,188 | -0.16(-0.37%) |
Mar 22, 2007 | 45.10 | 45.10 | 43.43 | 44.21 | 1,330,187 | -0.04(-0.09%) |
Mar 21, 2007 | 44.17 | 44.45 | 43.46 | 44.25 | 2,982,317 | +0.08(+0.17%) |
Mar 20, 2007 | 44.27 | 44.30 | 43.94 | 44.17 | 1,601,176 | -0.10(-0.24%) |
Mar 19, 2007 | 43.31 | 44.27 | 43.31 | 44.27 | 3,111,681 | +1.03(+2.38%) |
Mar 16, 2007 | 42.87 | 43.53 | 42.68 | 43.25 | 5,256,174 | +0.39(+0.91%) |
Mar 15, 2007 | 42.93 | 43.05 | 42.62 | 42.86 | 4,265,778 | -0.08(-0.18%) |
Mar 14, 2007 | 42.81 | 43.40 | 42.46 | 42.93 | 2,778,294 | +0.13(+0.31%) |
Mar 13, 2007 | 43.98 | 43.70 | 42.73 | 42.80 | 2,422,962 | -1.18(-2.69%) |
Mar 12, 2007 | 43.68 | 44.06 | 43.55 | 43.98 | 1,912,538 | +0.24(+0.54%) |
Mar 09, 2007 | 43.94 | 44.14 | 43.57 | 43.74 | 2,489,744 | +0.04(+0.09%) |
Mar 08, 2007 | 43.38 | 44.17 | 43.23 | 43.70 | 3,197,574 | +0.53(+1.24%) |
Mar 07, 2007 | 42.69 | 43.33 | 42.58 | 43.17 | 4,617,646 | +0.48(+1.12%) |
Mar 06, 2007 | 42.86 | 43.11 | 42.38 | 42.69 | 3,743,804 | +0.64(+1.52%) |
Mar 05, 2007 | 41.71 | 42.48 | 41.52 | 42.06 | 4,443,759 | -0.10(-0.25%) |
Mar 02, 2007 | 43.33 | 43.39 | 42.13 | 42.16 | 4,583,939 | -1.23(-2.83%) |
Mar 01, 2007 | 42.86 | 43.57 | 41.66 | 43.39 | 7,156,844 | +0.29(+0.66%) |
Feb 28, 2007 | 43.33 | 43.77 | 42.86 | 43.10 | 5,021,385 | -0.23(-0.53%) |
Feb 27, 2007 | 44.06 | 44.25 | 42.44 | 43.33 | 4,605,255 | -1.28(-2.86%) |
Feb 26, 2007 | 45.71 | 45.71 | 44.44 | 44.61 | 1,883,329 | -0.57(-1.26%) |
Feb 23, 2007 | 44.99 | 45.26 | 44.55 | 45.18 | 1,961,365 | +0.19(+0.42%) |
Feb 22, 2007 | 45.57 | 45.75 | 44.91 | 44.99 | 2,007,357 | -0.44(-0.96%) |
Feb 21, 2007 | 45.66 | 45.79 | 45.39 | 45.43 | 2,009,982 | -0.23(-0.50%) |
Feb 20, 2007 | 45.27 | 45.73 | 45.02 | 45.66 | 1,990,031 | +0.30(+0.65%) |
Feb 16, 2007 | 45.47 | 45.48 | 45.00 | 45.36 | 2,281,207 | -0.37(-0.81%) |
Feb 15, 2007 | 45.41 | 45.92 | 45.41 | 45.73 | 2,329,718 | +0.40(+0.88%) |
Feb 14, 2007 | 44.76 | 45.46 | 44.76 | 45.33 | 3,235,589 | +0.65(+1.45%) |
Feb 13, 2007 | 45.47 | 45.66 | 44.33 | 44.68 | 4,849,441 | -0.55(-1.22%) |
Feb 12, 2007 | 46.24 | 46.52 | 45.07 | 45.24 | 3,833,039 | -1.13(-2.44%) |
Feb 09, 2007 | 46.92 | 47.12 | 46.11 | 46.37 | 2,594,643 | -0.23(-0.49%) |
Feb 08, 2007 | 47.28 | 47.52 | 46.19 | 46.60 | 5,299,330 | -0.74(-1.57%) |
Feb 07, 2007 | 46.71 | 47.41 | 46.71 | 47.34 | 3,010,353 | +0.39(+0.83%) |
Feb 06, 2007 | 47.05 | 47.33 | 46.79 | 46.95 | 2,178,198 | +0.24(+0.51%) |
Feb 05, 2007 | 46.95 | 47.14 | 46.40 | 46.71 | 2,059,334 | -0.32(-0.69%) |
Feb 02, 2007 | 46.40 | 47.17 | 46.40 | 47.04 | 3,790,111 | +0.49(+1.04%) |
Feb 01, 2007 | 45.90 | 46.70 | 45.77 | 46.55 | 3,954,547 | +0.98(+2.15%) |
Jan 31, 2007 | 45.17 | 45.69 | 44.95 | 45.57 | 2,749,208 | +0.44(+0.97%) |
Jan 30, 2007 | 45.38 | 45.52 | 44.92 | 45.13 | 3,358,230 | +0.06(+0.13%) |
Jan 29, 2007 | 45.55 | 45.66 | 44.95 | 45.07 | 3,996,548 | -0.47(-1.02%) |
Jan 26, 2007 | 45.42 | 45.71 | 45.34 | 45.54 | 2,908,079 | +0.12(+0.27%) |
Jan 25, 2007 | 46.17 | 46.25 | 45.35 | 45.42 | 2,877,208 | -0.70(-1.51%) |
Jan 24, 2007 | 45.87 | 46.23 | 45.71 | 46.11 | 4,052,620 | +0.38(+0.83%) |
Jan 23, 2007 | 45.80 | 46.22 | 45.58 | 45.73 | 2,747,843 | -0.07(-0.15%) |
Jan 22, 2007 | 46.78 | 46.95 | 45.62 | 45.80 | 3,061,070 | -0.91(-1.96%) |
Jan 19, 2007 | 46.47 | 46.74 | 46.03 | 46.71 | 3,190,539 | +0.34(+0.74%) |
Jan 18, 2007 | 46.55 | 46.72 | 46.29 | 46.37 | 5,826,764 | -0.12(-0.27%) |
Jan 17, 2007 | 45.95 | 47.07 | 45.71 | 46.49 | 6,462,562 | +0.74(+1.62%) |
Jan 16, 2007 | 46.19 | 46.35 | 45.60 | 45.75 | 1,857,726 | -0.32(-0.70%) |
Jan 12, 2007 | 46.29 | 46.70 | 45.76 | 46.07 | 3,311,819 | -0.31(-0.68%) |
Jan 11, 2007 | 45.14 | 46.43 | 44.73 | 46.39 | 5,749,166 | +1.45(+3.22%) |
Jan 10, 2007 | 44.00 | 45.08 | 43.62 | 44.94 | 4,728,110 | +0.94(+2.14%) |
Jan 09, 2007 | 43.71 | 44.36 | 43.44 | 44.00 | 5,894,911 | +1.21(+2.83%) |
Jan 08, 2007 | 42.83 | 43.08 | 42.42 | 42.79 | 2,505,180 | -0.08(-0.18%) |
Jan 05, 2007 | 43.33 | 43.43 | 42.68 | 42.87 | 2,053,558 | -0.60(-1.38%) |
Jan 04, 2007 | 43.01 | 43.54 | 42.91 | 43.47 | 3,821,717 | +0.45(+1.04%) |
Jan 03, 2007 | 43.00 | 43.67 | 42.83 | 43.02 | 3,969,352 | -0.11(-0.27%) |
Dec 29, 2006 | 43.35 | 43.46 | 43.07 | 43.13 | 1,574,636 | -0.37(-0.85%) |
Dec 28, 2006 | 44.12 | 44.13 | 43.25 | 43.50 | 1,113,040 | -0.46(-1.04%) |
Dec 27, 2006 | 43.59 | 44.05 | 43.09 | 43.96 | 2,144,282 | +0.59(+1.36%) |
Dec 26, 2006 | 43.18 | 43.51 | 43.05 | 43.37 | 860,715 | +0.20(+0.46%) |
Dec 22, 2006 | 43.31 | 43.45 | 43.12 | 43.17 | 1,469,842 | -0.11(-0.26%) |
Dec 21, 2006 | 43.96 | 43.96 | 43.17 | 43.28 | 2,378,230 | -0.68(-1.54%) |
Dec 20, 2006 | 44.00 | 44.12 | 43.79 | 43.96 | 3,593,229 | +0.03(+0.06%) |
Dec 19, 2006 | 42.95 | 44.05 | 42.87 | 43.93 | 4,507,182 | +0.69(+1.59%) |
Dec 18, 2006 | 43.46 | 43.84 | 43.07 | 43.25 | 3,121,762 | -0.24(-0.55%) |
Dec 15, 2006 | 43.54 | 43.64 | 43.18 | 43.48 | 3,695,502 | +0.25(+0.57%) |
Dec 14, 2006 | 43.81 | 44.00 | 43.07 | 43.24 | 8,282,592 | +1.17(+2.78%) |
Dec 13, 2006 | 42.68 | 42.70 | 41.88 | 42.07 | 4,474,105 | -0.31(-0.74%) |
Dec 12, 2006 | 42.62 | 42.75 | 42.20 | 42.38 | 2,553,481 | -0.11(-0.27%) |
Dec 11, 2006 | 42.86 | 42.87 | 42.23 | 42.49 | 2,353,554 | -0.42(-0.98%) |
Dec 08, 2006 | 43.16 | 43.32 | 42.81 | 42.91 | 1,922,934 | -0.11(-0.27%) |
Dec 07, 2006 | 42.95 | 43.38 | 42.80 | 43.03 | 3,598,374 | +0.19(+0.44%) |
Dec 06, 2006 | 42.41 | 42.88 | 42.33 | 42.84 | 3,912,125 | +0.43(+1.01%) |
Dec 05, 2006 | 42.18 | 42.54 | 41.93 | 42.41 | 2,739,653 | +0.33(+0.79%) |
Dec 04, 2006 | 41.65 | 42.14 | 41.64 | 42.07 | 2,684,316 | +0.27(+0.64%) |
Dec 01, 2006 | 41.39 | 41.84 | 41.14 | 41.81 | 2,458,873 | +0.07(+0.16%) |
Nov 30, 2006 | 42.06 | 42.36 | 41.74 | 41.74 | 2,935,905 | -0.31(-0.75%) |
Nov 29, 2006 | 41.56 | 42.23 | 41.53 | 42.06 | 2,472,733 | +0.45(+1.08%) |
Nov 28, 2006 | 41.33 | 41.74 | 41.18 | 41.61 | 2,712,247 | +0.37(+0.90%) |
Nov 27, 2006 | 42.00 | 42.15 | 40.94 | 41.24 | 4,896,536 | -1.11(-2.63%) |
Nov 24, 2006 | 42.36 | 42.37 | 42.03 | 42.35 | 601,776 | +0.02(+0.05%) |
Nov 22, 2006 | 42.00 | 42.33 | 42.00 | 42.33 | 1,665,254 | +0.32(+0.77%) |
Nov 21, 2006 | 42.22 | 42.27 | 41.83 | 42.01 | 4,122,448 | +0.26(+0.62%) |
Nov 20, 2006 | 41.58 | 41.86 | 41.18 | 41.75 | 3,445,698 | -0.29(-0.68%) |
Nov 17, 2006 | 41.53 | 42.05 | 41.43 | 42.04 | 4,241,942 | +0.37(+0.89%) |
Nov 16, 2006 | 41.90 | 41.90 | 41.52 | 41.67 | 3,166,913 | -0.18(-0.43%) |
Nov 15, 2006 | 41.86 | 41.90 | 41.79 | 41.85 | 4,294,864 | +0.22(+0.53%) |
Nov 14, 2006 | 41.33 | 41.87 | 40.76 | 41.63 | 4,661,642 | +0.09(+0.21%) |
Nov 13, 2006 | 42.09 | 42.47 | 41.54 | 41.54 | 5,443,395 | -1.34(-3.13%) |
Nov 10, 2006 | 41.12 | 43.09 | 41.07 | 42.88 | 3,653,501 | +1.58(+3.83%) |
Nov 09, 2006 | 42.00 | 42.10 | 41.27 | 41.30 | 4,364,797 | -0.44(-1.05%) |
Nov 08, 2006 | 42.26 | 42.26 | 41.43 | 41.74 | 845,700 | -0.50(-1.19%) |
Nov 07, 2006 | 41.38 | 42.45 | 41.37 | 42.25 | 2,401,751 | +0.97(+2.35%) |
Nov 06, 2006 | 40.99 | 41.37 | 40.93 | 41.27 | 1,158,716 | +0.35(+0.86%) |
Nov 03, 2006 | 40.81 | 41.07 | 40.67 | 40.92 | 946,714 | +0.09(+0.21%) |
Nov 02, 2006 | 40.73 | 40.87 | 40.53 | 40.84 | 739,961 | +0.10(+0.26%) |
Nov 01, 2006 | 40.88 | 41.03 | 40.72 | 40.73 | 1,504,704 | -0.10(-0.23%) |
Oct 31, 2006 | 41.19 | 41.19 | 40.72 | 40.83 | 1,153,151 | -0.17(-0.42%) |
Oct 30, 2006 | 41.27 | 41.37 | 40.97 | 41.00 | 1,034,707 | -0.10(-0.25%) |
Oct 27, 2006 | 41.67 | 42.02 | 41.06 | 41.10 | 1,643,519 | -0.52(-1.26%) |
Oct 26, 2006 | 41.17 | 41.68 | 40.99 | 41.63 | 2,333,603 | +0.49(+1.18%) |
Oct 25, 2006 | 42.52 | 42.52 | 40.11 | 41.14 | 4,333,505 | -1.00(-2.37%) |
Oct 24, 2006 | 40.64 | 42.19 | 40.59 | 42.14 | 4,876,585 | +1.87(+4.63%) |
Oct 23, 2006 | 39.88 | 40.27 | 39.58 | 40.27 | 1,662,314 | +0.25(+0.62%) |
Oct 20, 2006 | 41.26 | 41.26 | 39.94 | 40.03 | 2,220,094 | -0.96(-2.35%) |
Oct 19, 2006 | 40.48 | 40.99 | 40.06 | 40.99 | 2,416,976 | +0.59(+1.46%) |
Oct 18, 2006 | 39.82 | 40.76 | 39.70 | 40.40 | 4,459,300 | +0.71(+1.80%) |
Oct 17, 2006 | 39.02 | 39.83 | 38.81 | 39.68 | 1,636,063 | +0.62(+1.58%) |
Oct 16, 2006 | 39.00 | 39.11 | 38.78 | 39.07 | 683,049 | +0.08(+0.20%) |
Oct 13, 2006 | 38.62 | 39.03 | 38.44 | 38.99 | 1,205,338 | +0.37(+0.96%) |
Oct 12, 2006 | 37.90 | 38.71 | 37.76 | 38.62 | 1,409,885 | +0.84(+2.22%) |
Oct 11, 2006 | 37.81 | 37.92 | 37.52 | 37.78 | 742,061 | -0.11(-0.30%) |
Oct 10, 2006 | 37.92 | 37.95 | 37.54 | 37.89 | 763,587 | -0.06(-0.15%) |
Oct 09, 2006 | 37.99 | 38.08 | 37.87 | 37.95 | 626,242 | -0.13(-0.35%) |
Oct 06, 2006 | 37.56 | 38.09 | 37.55 | 38.08 | 1,467,427 | +0.31(+0.83%) |
Oct 05, 2006 | 37.59 | 37.83 | 37.48 | 37.77 | 1,700,011 | +0.24(+0.63%) |
Oct 04, 2006 | 36.97 | 37.61 | 36.92 | 37.53 | 1,623,568 | +0.46(+1.23%) |
Oct 03, 2006 | 37.16 | 37.17 | 36.73 | 37.07 | 1,945,929 | -0.05(-0.13%) |
Oct 02, 2006 | 37.34 | 37.53 | 37.11 | 37.12 | 773,142 | -0.33(-0.89%) |
Sep 29, 2006 | 37.49 | 37.72 | 37.30 | 37.46 | 1,181,922 | -0.10(-0.28%) |
Sep 28, 2006 | 37.69 | 37.76 | 37.51 | 37.56 | 684,519 | -0.12(-0.33%) |
Sep 27, 2006 | 37.84 | 37.98 | 37.64 | 37.68 | 805,273 | -0.14(-0.38%) |
Sep 26, 2006 | 37.97 | 37.99 | 37.62 | 37.83 | 784,378 | -0.14(-0.38%) |
Sep 25, 2006 | 37.70 | 37.97 | 37.63 | 37.97 | 946,819 | +0.44(+1.17%) |
Sep 22, 2006 | 38.22 | 38.22 | 37.34 | 37.53 | 1,076,918 | -0.63(-1.65%) |
Sep 21, 2006 | 38.17 | 38.30 | 38.11 | 38.16 | 747,206 | -0.01(-0.03%) |
Sep 20, 2006 | 38.14 | 38.19 | 37.99 | 38.17 | 1,347,933 | +0.08(+0.20%) |
Sep 19, 2006 | 38.17 | 38.24 | 37.87 | 38.09 | 901,037 | -0.03(-0.07%) |
Sep 18, 2006 | 38.25 | 38.61 | 38.07 | 38.12 | 864,706 | -0.17(-0.45%) |
Sep 15, 2006 | 38.09 | 38.37 | 37.95 | 38.29 | 2,794,990 | +0.61(+1.62%) |
Sep 14, 2006 | 37.48 | 37.70 | 37.34 | 37.68 | 1,795,984 | +0.11(+0.30%) |
Sep 13, 2006 | 37.46 | 37.57 | 37.27 | 37.57 | 1,472,887 | +0.14(+0.38%) |
Sep 12, 2006 | 37.19 | 37.52 | 37.19 | 37.43 | 1,485,803 | +0.30(+0.80%) |
Sep 11, 2006 | 37.42 | 37.42 | 37.06 | 37.13 | 1,379,434 | -0.29(-0.76%) |
Sep 08, 2006 | 37.43 | 37.60 | 37.27 | 37.42 | 727,151 | +0.10(+0.28%) |
Sep 07, 2006 | 37.37 | 37.48 | 37.29 | 37.31 | 2,953,336 | -0.06(-0.15%) |
Sep 06, 2006 | 37.31 | 37.51 | 36.98 | 37.37 | 1,458,082 | +0.06(+0.15%) |
Sep 05, 2006 | 37.23 | 37.39 | 37.13 | 37.31 | 666,038 | -0.06(-0.15%) |
Sep 01, 2006 | 37.37 | 37.57 | 37.28 | 37.37 | 650,288 | +0.04(+0.10%) |
Aug 31, 2006 | 37.38 | 37.46 | 37.22 | 37.33 | 1,160,501 | -0.02(-0.05%) |
Aug 30, 2006 | 37.40 | 37.44 | 37.28 | 37.35 | 654,803 | -0.04(-0.10%) |
Aug 29, 2006 | 37.47 | 37.61 | 37.25 | 37.39 | 829,424 | -0.04(-0.10%) |
Aug 28, 2006 | 37.36 | 37.56 | 37.30 | 37.43 | 650,498 | +0.07(+0.18%) |
Aug 25, 2006 | 37.31 | 37.50 | 37.16 | 37.36 | 624,772 | -0.07(-0.18%) |
Aug 24, 2006 | 37.34 | 37.56 | 36.82 | 37.43 | 896,837 | +0.09(+0.23%) |
Aug 23, 2006 | 37.57 | 37.58 | 37.22 | 37.34 | 619,732 | -0.10(-0.28%) |
Aug 22, 2006 | 37.33 | 37.54 | 37.24 | 37.45 | 447,211 | +0.07(+0.18%) |
Aug 21, 2006 | 37.18 | 37.65 | 37.14 | 37.38 | 610,911 | -0.14(-0.38%) |
Aug 18, 2006 | 37.54 | 37.58 | 37.32 | 37.52 | 454,246 | -0.02(-0.05%) |
Aug 17, 2006 | 37.41 | 37.54 | 37.26 | 37.54 | 725,681 | +0.03(+0.08%) |
Aug 16, 2006 | 37.42 | 37.54 | 37.13 | 37.51 | 1,003,206 | +0.15(+0.41%) |
Aug 15, 2006 | 36.76 | 37.49 | 36.67 | 37.36 | 1,118,500 | +0.82(+2.24%) |
Aug 14, 2006 | 37.57 | 37.57 | 36.36 | 36.54 | 475,457 | +0.34(+0.95%) |
Aug 11, 2006 | 36.30 | 36.38 | 36.01 | 36.20 | 601,356 | -0.10(-0.29%) |
Aug 10, 2006 | 35.54 | 36.39 | 35.52 | 36.30 | 1,414,610 | +0.79(+2.23%) |
Aug 09, 2006 | 36.03 | 36.17 | 35.48 | 35.51 | 648,188 | -0.19(-0.53%) |
Aug 08, 2006 | 35.90 | 36.15 | 35.63 | 35.70 | 2,194,473 | -0.15(-0.43%) |
Aug 07, 2006 | 35.96 | 35.99 | 35.64 | 35.86 | 942,408 | -0.05(-0.13%) |
Aug 04, 2006 | 36.10 | 36.11 | 35.59 | 35.90 | 848,220 | -0.02(-0.05%) |
Aug 03, 2006 | 35.47 | 35.95 | 35.09 | 35.92 | 1,041,847 | +0.45(+1.26%) |
Aug 02, 2006 | 35.62 | 35.74 | 35.31 | 35.47 | 933,903 | +0.10(+0.30%) |
Aug 01, 2006 | 35.24 | 35.44 | 34.80 | 35.37 | 894,317 | +0.12(+0.35%) |
Jul 31, 2006 | 35.33 | 35.36 | 35.05 | 35.25 | 857,565 | -0.18(-0.51%) |
Jul 28, 2006 | 35.00 | 35.47 | 34.92 | 35.43 | 1,875,052 | +0.52(+1.50%) |
Jul 27, 2006 | 34.88 | 35.21 | 34.73 | 34.90 | 1,386,679 | +0.29(+0.83%) |
Jul 26, 2006 | 34.38 | 35.28 | 34.35 | 34.62 | 1,947,715 | -0.27(-0.76%) |
Jul 25, 2006 | 33.52 | 34.95 | 33.45 | 34.88 | 2,086,845 | +1.34(+4.00%) |
Jul 24, 2006 | 33.28 | 33.55 | 33.27 | 33.54 | 1,732,982 | +0.26(+0.77%) |
Jul 21, 2006 | 33.83 | 33.82 | 33.13 | 33.28 | 1,530,220 | -0.53(-1.58%) |
Jul 20, 2006 | 34.41 | 34.42 | 33.77 | 33.82 | 1,022,631 | -0.65(-1.88%) |
Jul 19, 2006 | 33.71 | 34.52 | 33.71 | 34.47 | 1,858,146 | +0.88(+2.61%) |
Jul 18, 2006 | 33.62 | 33.85 | 33.31 | 33.59 | 2,839,092 | +0.15(+0.46%) |
Jul 17, 2006 | 33.09 | 33.49 | 33.04 | 33.44 | 1,203,238 | +0.50(+1.50%) |
Jul 14, 2006 | 33.33 | 33.45 | 32.86 | 32.94 | 939,153 | -0.39(-1.17%) |
Jul 13, 2006 | 33.90 | 33.90 | 33.33 | 33.33 | 1,764,693 | -0.57(-1.69%) |
Jul 12, 2006 | 33.76 | 34.07 | 33.76 | 33.90 | 1,323,677 | +0.05(+0.14%) |
Jul 11, 2006 | 34.08 | 34.14 | 33.55 | 33.86 | 1,473,517 | -0.33(-0.98%) |
Jul 10, 2006 | 34.31 | 34.52 | 34.17 | 34.19 | 720,955 | -0.01(-0.03%) |
Jul 07, 2006 | 34.79 | 34.79 | 34.19 | 34.20 | 1,019,271 | -0.59(-1.70%) |
Jul 06, 2006 | 34.44 | 34.80 | 34.35 | 34.79 | 1,332,917 | +0.35(+1.02%) |
Jul 05, 2006 | 34.42 | 34.69 | 34.24 | 34.44 | 1,747,262 | -0.25(-0.71%) |
Jul 03, 2006 | 34.51 | 34.76 | 34.39 | 34.68 | 867,436 | +0.17(+0.50%) |
Jun 30, 2006 | 34.06 | 34.56 | 33.97 | 34.51 | 1,618,318 | +0.39(+1.14%) |
Jun 29, 2006 | 33.26 | 34.13 | 33.22 | 34.12 | 2,270,496 | +1.10(+3.35%) |
Jun 28, 2006 | 32.52 | 33.04 | 32.42 | 33.02 | 1,866,022 | +0.61(+1.88%) |
Jun 27, 2006 | 33.13 | 33.16 | 32.36 | 32.41 | 1,600,257 | -0.62(-1.87%) |
Jun 26, 2006 | 32.52 | 33.03 | 32.24 | 33.03 | 2,714,662 | +0.65(+2.00%) |
Jun 23, 2006 | 32.83 | 32.85 | 32.38 | 32.38 | 2,196,679 | -0.45(-1.36%) |
Jun 22, 2006 | 33.41 | 33.41 | 32.77 | 32.83 | 1,087,839 | -0.33(-1.01%) |
Jun 21, 2006 | 33.14 | 33.32 | 32.91 | 33.16 | 1,340,583 | +0.00(+0.00%) |
Jun 20, 2006 | 32.99 | 33.33 | 32.88 | 33.16 | 1,324,622 | +0.28(+0.84%) |
Jun 19, 2006 | 33.56 | 33.62 | 32.68 | 32.88 | 1,283,041 | -0.68(-2.01%) |
Jun 16, 2006 | 33.53 | 33.75 | 33.42 | 33.56 | 1,665,884 | -0.10(-0.31%) |
Jun 15, 2006 | 33.62 | 33.86 | 33.38 | 33.67 | 2,693,451 | +0.07(+0.20%) |
Jun 14, 2006 | 33.79 | 33.94 | 33.50 | 33.60 | 2,704,477 | -0.30(-0.90%) |
Jun 13, 2006 | 33.89 | 34.22 | 33.73 | 33.90 | 2,909,654 | +0.01(+0.03%) |
Jun 12, 2006 | 34.43 | 34.62 | 33.84 | 33.89 | 1,858,671 | -0.52(-1.52%) |
Jun 09, 2006 | 34.43 | 34.71 | 34.28 | 34.42 | 1,731,827 | -0.28(-0.80%) |
Jun 08, 2006 | 34.86 | 34.87 | 34.26 | 34.69 | 1,995,281 | -0.18(-0.52%) |
Jun 07, 2006 | 35.21 | 35.34 | 34.81 | 34.87 | 2,045,998 | -0.18(-0.52%) |
Jun 06, 2006 | 34.73 | 35.17 | 34.52 | 35.06 | 3,076,610 | +0.51(+1.49%) |
Jun 05, 2006 | 35.16 | 35.16 | 34.52 | 34.54 | 2,765,379 | -0.62(-1.76%) |
Jun 02, 2006 | 35.09 | 35.21 | 34.97 | 35.16 | 1,460,182 | +0.07(+0.19%) |