Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 51.95 | 52.28 | 51.77 | 52.00 | 2,741,596 | +0.19(+0.37%) |
Jun 28, 2007 | 51.83 | 52.01 | 51.67 | 51.81 | 2,500,351 | -0.02(-0.04%) |
Jun 27, 2007 | 51.09 | 51.92 | 50.69 | 51.83 | 3,512,801 | +0.73(+1.44%) |
Jun 26, 2007 | 51.42 | 51.42 | 50.69 | 51.09 | 2,113,843 | -0.19(-0.38%) |
Jun 25, 2007 | 51.40 | 51.73 | 51.01 | 51.29 | 1,978,178 | +0.09(+0.18%) |
Jun 22, 2007 | 51.39 | 51.39 | 50.89 | 51.19 | 2,445,393 | -0.37(-0.71%) |
Jun 21, 2007 | 51.49 | 51.88 | 51.12 | 51.56 | 1,563,972 | +0.07(+0.13%) |
Jun 20, 2007 | 51.44 | 51.72 | 51.39 | 51.49 | 2,112,053 | +0.05(+0.09%) |
Jun 19, 2007 | 51.21 | 51.79 | 51.21 | 51.45 | 1,386,222 | +0.27(+0.52%) |
Jun 18, 2007 | 51.59 | 51.59 | 51.12 | 51.18 | 2,713,593 | -0.51(-0.98%) |
Jun 15, 2007 | 51.71 | 51.88 | 51.66 | 51.69 | 2,851,961 | +0.17(+0.32%) |
Jun 14, 2007 | 51.15 | 51.62 | 51.14 | 51.52 | 1,364,508 | +0.41(+0.81%) |
Jun 13, 2007 | 50.61 | 51.11 | 50.59 | 51.11 | 2,131,071 | +0.65(+1.30%) |
Jun 12, 2007 | 50.41 | 50.85 | 50.41 | 50.45 | 2,232,151 | -0.25(-0.50%) |
Jun 11, 2007 | 50.78 | 50.93 | 50.56 | 50.70 | 1,221,630 | -0.08(-0.16%) |
Jun 08, 2007 | 50.24 | 50.79 | 49.89 | 50.79 | 1,479,964 | +0.55(+1.09%) |
Jun 07, 2007 | 50.95 | 51.14 | 50.24 | 50.24 | 1,804,944 | -0.71(-1.39%) |
Jun 06, 2007 | 51.17 | 51.33 | 50.82 | 50.95 | 1,576,301 | -0.22(-0.43%) |
Jun 05, 2007 | 51.17 | 51.30 | 50.84 | 51.17 | 1,974,584 | -0.01(-0.01%) |
Jun 04, 2007 | 50.82 | 51.31 | 50.75 | 51.17 | 1,569,947 | +0.29(+0.58%) |
Jun 01, 2007 | 50.66 | 51.01 | 50.62 | 50.88 | 1,986,714 | +0.39(+0.77%) |
May 31, 2007 | 50.65 | 50.81 | 50.46 | 50.49 | 1,811,657 | -0.10(-0.20%) |
May 30, 2007 | 50.06 | 50.60 | 49.90 | 50.59 | 1,687,067 | +0.37(+0.73%) |
May 29, 2007 | 49.95 | 50.28 | 49.84 | 50.22 | 2,003,066 | +0.11(+0.23%) |
May 25, 2007 | 50.19 | 50.27 | 49.88 | 50.11 | 2,155,235 | -0.02(-0.04%) |
May 24, 2007 | 50.31 | 50.54 | 50.09 | 50.13 | 2,289,556 | -0.38(-0.75%) |
May 23, 2007 | 50.66 | 50.81 | 50.42 | 50.51 | 1,680,265 | -0.13(-0.25%) |
May 22, 2007 | 51.19 | 51.20 | 50.57 | 50.64 | 2,264,198 | -0.69(-1.34%) |
May 21, 2007 | 51.42 | 51.73 | 51.23 | 51.33 | 2,118,343 | -0.09(-0.18%) |
May 18, 2007 | 51.32 | 51.53 | 51.18 | 51.42 | 1,441,329 | +0.17(+0.33%) |
May 17, 2007 | 51.31 | 51.58 | 51.20 | 51.25 | 2,025,621 | -0.05(-0.10%) |
May 16, 2007 | 50.75 | 51.34 | 50.37 | 51.31 | 1,962,438 | +0.64(+1.27%) |
May 15, 2007 | 50.61 | 51.02 | 50.54 | 50.66 | 2,282,617 | +0.05(+0.11%) |
May 14, 2007 | 49.84 | 50.71 | 49.84 | 50.61 | 2,459,619 | +0.61(+1.23%) |
May 11, 2007 | 49.99 | 50.04 | 49.72 | 50.00 | 1,638,698 | +0.26(+0.52%) |
May 10, 2007 | 50.23 | 50.31 | 49.74 | 49.74 | 2,765,151 | -0.67(-1.32%) |
May 09, 2007 | 50.02 | 50.57 | 49.64 | 50.40 | 2,912,459 | +0.39(+0.79%) |
May 08, 2007 | 49.95 | 50.12 | 49.66 | 50.01 | 1,351,929 | -0.02(-0.04%) |
May 07, 2007 | 49.41 | 50.16 | 49.41 | 50.03 | 2,062,337 | +0.73(+1.49%) |
May 04, 2007 | 49.34 | 50.02 | 49.16 | 49.30 | 2,441,200 | +0.03(+0.05%) |
May 03, 2007 | 48.72 | 49.28 | 48.61 | 49.27 | 4,370,718 | +0.73(+1.51%) |
May 02, 2007 | 48.85 | 49.03 | 48.43 | 48.53 | 5,436,546 | -0.31(-0.64%) |
May 01, 2007 | 49.34 | 49.34 | 48.82 | 48.85 | 3,510,106 | -0.33(-0.67%) |
Apr 30, 2007 | 49.85 | 50.04 | 49.16 | 49.18 | 2,997,979 | -0.67(-1.35%) |
Apr 27, 2007 | 49.05 | 50.01 | 49.04 | 49.85 | 2,159,673 | +0.64(+1.30%) |
Apr 26, 2007 | 49.82 | 49.95 | 49.21 | 49.21 | 2,885,355 | -0.64(-1.29%) |
Apr 25, 2007 | 49.53 | 50.18 | 49.42 | 49.85 | 2,870,979 | +0.32(+0.65%) |
Apr 24, 2007 | 50.79 | 50.79 | 49.44 | 49.53 | 3,589,921 | -1.64(-3.20%) |
Apr 23, 2007 | 50.71 | 51.35 | 50.64 | 51.17 | 1,836,216 | +0.35(+0.68%) |
Apr 20, 2007 | 51.01 | 51.24 | 50.81 | 50.82 | 2,594,237 | +0.11(+0.22%) |
Apr 19, 2007 | 51.15 | 51.15 | 50.09 | 50.70 | 1,909,413 | +0.10(+0.20%) |
Apr 18, 2007 | 49.98 | 50.67 | 49.88 | 50.60 | 1,567,208 | +0.47(+0.95%) |
Apr 17, 2007 | 49.86 | 50.15 | 49.68 | 50.13 | 1,629,413 | +0.41(+0.83%) |
Apr 16, 2007 | 49.96 | 50.20 | 49.60 | 49.72 | 1,954,518 | -0.20(-0.40%) |
Apr 13, 2007 | 50.08 | 50.12 | 49.73 | 49.92 | 1,279,751 | -0.22(-0.44%) |
Apr 12, 2007 | 49.35 | 50.20 | 49.30 | 50.14 | 1,735,585 | +0.73(+1.49%) |
Apr 11, 2007 | 50.30 | 50.36 | 49.28 | 49.40 | 2,687,267 | -1.08(-2.14%) |
Apr 10, 2007 | 50.60 | 50.73 | 50.42 | 50.48 | 1,217,904 | -0.09(-0.17%) |
Apr 09, 2007 | 50.22 | 50.79 | 50.22 | 50.57 | 1,641,236 | +0.45(+0.91%) |
Apr 05, 2007 | 50.42 | 50.42 | 50.01 | 50.12 | 1,378,884 | -0.27(-0.53%) |
Apr 04, 2007 | 50.51 | 50.65 | 50.33 | 50.38 | 1,436,987 | -0.16(-0.32%) |
Apr 03, 2007 | 50.30 | 50.71 | 50.17 | 50.54 | 1,606,951 | +0.53(+1.07%) |
Apr 02, 2007 | 49.74 | 50.06 | 49.58 | 50.01 | 2,477,140 | +0.45(+0.90%) |
Mar 30, 2007 | 50.12 | 50.32 | 49.48 | 49.56 | 2,251,918 | -0.39(-0.78%) |
Mar 29, 2007 | 49.86 | 50.10 | 49.66 | 49.95 | 2,108,220 | +0.45(+0.90%) |
Mar 28, 2007 | 49.75 | 49.85 | 49.40 | 49.50 | 1,320,332 | -0.47(-0.95%) |
Mar 27, 2007 | 50.05 | 50.14 | 49.84 | 49.98 | 1,764,487 | -0.31(-0.61%) |
Mar 26, 2007 | 50.42 | 50.53 | 49.94 | 50.28 | 2,269,973 | -0.28(-0.55%) |
Mar 23, 2007 | 49.58 | 50.63 | 49.58 | 50.56 | 3,082,124 | +1.06(+2.14%) |
Mar 22, 2007 | 50.02 | 50.09 | 49.29 | 49.50 | 2,295,682 | -0.59(-1.17%) |
Mar 21, 2007 | 49.39 | 50.10 | 49.37 | 50.09 | 2,895,642 | +0.70(+1.42%) |
Mar 20, 2007 | 49.23 | 49.56 | 49.09 | 49.39 | 2,001,344 | +0.02(+0.04%) |
Mar 19, 2007 | 48.61 | 49.42 | 48.61 | 49.37 | 2,065,781 | +0.91(+1.87%) |
Mar 16, 2007 | 48.95 | 49.12 | 48.42 | 48.46 | 3,922,663 | -0.33(-0.68%) |
Mar 15, 2007 | 48.62 | 48.92 | 48.49 | 48.80 | 2,148,592 | +0.19(+0.38%) |
Mar 14, 2007 | 48.57 | 48.94 | 47.95 | 48.61 | 3,114,919 | +0.03(+0.07%) |
Mar 13, 2007 | 49.30 | 49.28 | 48.35 | 48.57 | 3,043,675 | -0.72(-1.46%) |
Mar 12, 2007 | 48.73 | 49.52 | 48.65 | 49.30 | 1,938,176 | +0.51(+1.05%) |
Mar 09, 2007 | 48.88 | 49.08 | 48.63 | 48.78 | 1,525,488 | +0.12(+0.25%) |
Mar 08, 2007 | 48.41 | 48.95 | 48.25 | 48.66 | 2,767,353 | +0.51(+1.05%) |
Mar 07, 2007 | 48.26 | 48.37 | 48.03 | 48.15 | 1,731,542 | +0.01(+0.03%) |
Mar 06, 2007 | 48.01 | 48.35 | 47.91 | 48.14 | 3,760,785 | +0.31(+0.64%) |
Mar 05, 2007 | 47.62 | 48.30 | 47.62 | 47.83 | 3,295,517 | -0.12(-0.25%) |
Mar 02, 2007 | 48.23 | 48.49 | 47.81 | 47.95 | 2,307,774 | -0.28(-0.58%) |
Mar 01, 2007 | 47.45 | 48.42 | 47.08 | 48.23 | 3,561,875 | +0.25(+0.53%) |
Feb 28, 2007 | 48.02 | 48.50 | 47.08 | 47.98 | 3,088,264 | -0.04(-0.08%) |
Feb 27, 2007 | 48.85 | 49.18 | 47.78 | 48.02 | 3,696,992 | -1.29(-2.61%) |
Feb 26, 2007 | 49.35 | 49.82 | 49.01 | 49.31 | 2,267,504 | -0.39(-0.78%) |
Feb 23, 2007 | 49.58 | 49.85 | 49.29 | 49.70 | 1,969,193 | -0.20(-0.40%) |
Feb 22, 2007 | 50.15 | 50.32 | 49.72 | 49.90 | 1,547,801 | -0.38(-0.76%) |
Feb 21, 2007 | 50.36 | 50.56 | 50.12 | 50.28 | 1,357,770 | -0.08(-0.16%) |
Feb 20, 2007 | 50.18 | 50.41 | 50.02 | 50.36 | 1,918,877 | +0.27(+0.53%) |
Feb 16, 2007 | 50.08 | 50.12 | 49.92 | 50.09 | 3,621,668 | +0.03(+0.07%) |
Feb 15, 2007 | 49.78 | 50.08 | 49.65 | 50.06 | 3,915,175 | +0.32(+0.64%) |
Feb 14, 2007 | 49.82 | 50.06 | 49.31 | 49.74 | 3,565,532 | -0.08(-0.16%) |
Feb 13, 2007 | 49.69 | 50.08 | 49.66 | 49.82 | 2,210,493 | +0.13(+0.27%) |
Feb 12, 2007 | 49.42 | 49.86 | 49.42 | 49.68 | 3,196,948 | +0.27(+0.54%) |
Feb 09, 2007 | 49.55 | 49.71 | 49.20 | 49.42 | 2,373,065 | -0.26(-0.52%) |
Feb 08, 2007 | 49.18 | 49.78 | 49.05 | 49.68 | 2,912,609 | +0.51(+1.03%) |
Feb 07, 2007 | 49.00 | 49.29 | 48.92 | 49.17 | 1,893,869 | +0.25(+0.52%) |
Feb 06, 2007 | 48.75 | 49.04 | 48.51 | 48.92 | 2,163,567 | +0.17(+0.34%) |
Feb 05, 2007 | 48.06 | 48.78 | 47.88 | 48.75 | 2,214,781 | +0.38(+0.79%) |
Feb 02, 2007 | 47.86 | 48.59 | 47.75 | 48.37 | 2,762,261 | +0.75(+1.58%) |
Feb 01, 2007 | 47.35 | 47.63 | 47.30 | 47.61 | 2,894,639 | +0.24(+0.51%) |
Jan 31, 2007 | 47.11 | 47.51 | 47.11 | 47.37 | 1,603,207 | -0.02(-0.04%) |
Jan 30, 2007 | 47.37 | 47.58 | 47.19 | 47.39 | 1,743,672 | +0.15(+0.33%) |
Jan 29, 2007 | 47.35 | 47.46 | 47.03 | 47.24 | 2,304,330 | +0.17(+0.35%) |
Jan 26, 2007 | 47.62 | 47.70 | 46.98 | 47.07 | 1,962,454 | -0.54(-1.14%) |
Jan 25, 2007 | 46.93 | 47.95 | 46.93 | 47.61 | 1,803,721 | -0.33(-0.70%) |
Jan 24, 2007 | 47.71 | 48.03 | 47.49 | 47.95 | 2,869,331 | +0.14(+0.29%) |
Jan 23, 2007 | 46.92 | 47.96 | 46.85 | 47.81 | 3,178,113 | +1.01(+2.15%) |
Jan 22, 2007 | 46.51 | 46.89 | 46.11 | 46.80 | 3,028,664 | -0.14(-0.30%) |
Jan 19, 2007 | 46.86 | 47.03 | 46.73 | 46.94 | 2,250,720 | +0.25(+0.53%) |
Jan 18, 2007 | 46.56 | 46.91 | 46.52 | 46.69 | 1,929,360 | +0.13(+0.29%) |
Jan 17, 2007 | 46.66 | 46.66 | 46.21 | 46.56 | 1,735,885 | -0.05(-0.10%) |
Jan 16, 2007 | 46.33 | 46.62 | 46.27 | 46.60 | 1,339,201 | +0.14(+0.30%) |
Jan 12, 2007 | 46.02 | 46.57 | 45.94 | 46.46 | 1,811,957 | +0.25(+0.55%) |
Jan 11, 2007 | 45.81 | 46.31 | 45.71 | 46.21 | 1,525,937 | +0.36(+0.79%) |
Jan 10, 2007 | 45.57 | 45.88 | 45.30 | 45.85 | 1,544,207 | +0.38(+0.84%) |
Jan 09, 2007 | 45.33 | 45.66 | 44.99 | 45.47 | 1,764,187 | +0.28(+0.62%) |
Jan 08, 2007 | 44.76 | 45.28 | 44.61 | 45.19 | 1,919,327 | +0.26(+0.58%) |
Jan 05, 2007 | 44.23 | 45.11 | 44.23 | 44.93 | 2,227,809 | +0.22(+0.49%) |
Jan 04, 2007 | 45.33 | 45.52 | 44.66 | 44.71 | 2,873,674 | -0.79(-1.73%) |
Jan 03, 2007 | 45.14 | 45.88 | 45.12 | 45.50 | 1,847,447 | +0.29(+0.64%) |
Dec 29, 2006 | 45.51 | 45.61 | 45.13 | 45.21 | 1,062,016 | -0.43(-0.95%) |
Dec 28, 2006 | 45.45 | 45.68 | 45.41 | 45.64 | 715,648 | +0.03(+0.06%) |
Dec 27, 2006 | 45.62 | 45.67 | 45.44 | 45.62 | 887,559 | +0.16(+0.35%) |
Dec 26, 2006 | 45.34 | 45.50 | 45.11 | 45.46 | 605,283 | +0.27(+0.61%) |
Dec 22, 2006 | 45.63 | 45.63 | 45.04 | 45.18 | 1,165,492 | -0.45(-0.98%) |
Dec 21, 2006 | 45.74 | 45.92 | 45.38 | 45.63 | 1,897,913 | +0.06(+0.13%) |
Dec 20, 2006 | 44.74 | 45.69 | 44.74 | 45.57 | 2,178,092 | +0.64(+1.43%) |
Dec 19, 2006 | 44.61 | 45.06 | 44.61 | 44.93 | 1,712,674 | +0.33(+0.73%) |
Dec 18, 2006 | 44.92 | 45.04 | 44.53 | 44.60 | 1,459,449 | -0.32(-0.71%) |
Dec 15, 2006 | 44.19 | 45.08 | 44.19 | 44.92 | 2,584,210 | +0.75(+1.69%) |
Dec 14, 2006 | 44.21 | 44.59 | 44.17 | 44.17 | 2,695,324 | -0.03(-0.06%) |
Dec 13, 2006 | 44.52 | 44.67 | 44.10 | 44.20 | 2,752,228 | -0.26(-0.59%) |
Dec 12, 2006 | 45.01 | 45.14 | 44.41 | 44.46 | 2,489,869 | -0.65(-1.44%) |
Dec 11, 2006 | 44.42 | 45.26 | 44.41 | 45.11 | 1,270,466 | +0.45(+1.02%) |
Dec 08, 2006 | 45.08 | 45.22 | 44.58 | 44.65 | 1,143,330 | -0.45(-1.01%) |
Dec 07, 2006 | 45.14 | 45.33 | 44.96 | 45.11 | 1,804,919 | -0.01(-0.03%) |
Dec 06, 2006 | 45.54 | 45.64 | 45.02 | 45.12 | 1,501,079 | -0.41(-0.91%) |
Dec 05, 2006 | 45.43 | 45.70 | 45.32 | 45.54 | 1,259,085 | +0.11(+0.24%) |
Dec 04, 2006 | 45.05 | 45.58 | 45.03 | 45.43 | 1,574,456 | +0.54(+1.20%) |
Dec 01, 2006 | 44.84 | 45.30 | 44.53 | 44.89 | 2,624,493 | +0.19(+0.43%) |
Nov 30, 2006 | 44.72 | 44.90 | 44.27 | 44.69 | 1,732,740 | +0.01(+0.01%) |
Nov 29, 2006 | 43.79 | 44.78 | 43.79 | 44.69 | 2,719,283 | +0.95(+2.18%) |
Nov 28, 2006 | 43.31 | 43.84 | 43.16 | 43.73 | 2,432,215 | +0.18(+0.41%) |
Nov 27, 2006 | 44.14 | 44.23 | 43.47 | 43.55 | 2,631,681 | -0.55(-1.26%) |
Nov 24, 2006 | 44.07 | 44.36 | 43.99 | 44.11 | 474,852 | -0.01(-0.03%) |
Nov 22, 2006 | 44.37 | 44.41 | 44.03 | 44.12 | 1,484,607 | -0.41(-0.93%) |
Nov 21, 2006 | 44.47 | 44.65 | 44.29 | 44.53 | 2,494,661 | +0.06(+0.14%) |
Nov 20, 2006 | 44.62 | 44.78 | 44.41 | 44.47 | 2,462,165 | -0.34(-0.76%) |
Nov 17, 2006 | 45.01 | 45.23 | 44.47 | 44.82 | 3,162,090 | -0.36(-0.80%) |
Nov 16, 2006 | 45.46 | 45.58 | 45.14 | 45.18 | 2,334,430 | -0.28(-0.62%) |
Nov 15, 2006 | 44.50 | 45.57 | 44.47 | 45.46 | 4,384,487 | +1.02(+2.30%) |
Nov 14, 2006 | 43.83 | 44.62 | 43.69 | 44.43 | 3,459,491 | +0.65(+1.48%) |
Nov 13, 2006 | 43.43 | 44.22 | 43.33 | 43.79 | 3,757,191 | +0.58(+1.34%) |
Nov 10, 2006 | 43.01 | 43.32 | 42.96 | 43.21 | 1,994,800 | +0.07(+0.17%) |
Nov 09, 2006 | 43.51 | 43.89 | 43.13 | 43.13 | 2,578,220 | -0.26(-0.60%) |
Nov 08, 2006 | 44.24 | 44.25 | 43.33 | 43.39 | 5,248,686 | -0.95(-2.14%) |
Nov 07, 2006 | 44.27 | 44.73 | 43.81 | 44.34 | 3,156,998 | +0.21(+0.48%) |
Nov 06, 2006 | 43.97 | 44.32 | 43.92 | 44.13 | 2,543,479 | +0.09(+0.20%) |
Nov 03, 2006 | 44.16 | 44.34 | 44.01 | 44.04 | 1,997,795 | +0.03(+0.08%) |
Nov 02, 2006 | 44.41 | 44.47 | 43.84 | 44.01 | 4,032,129 | -0.69(-1.55%) |
Nov 01, 2006 | 44.31 | 45.03 | 44.16 | 44.70 | 2,936,868 | +0.37(+0.83%) |
Oct 31, 2006 | 44.25 | 44.47 | 44.11 | 44.33 | 2,760,165 | -0.05(-0.12%) |
Oct 30, 2006 | 44.08 | 44.59 | 44.08 | 44.39 | 2,042,120 | +0.31(+0.70%) |
Oct 27, 2006 | 44.10 | 44.30 | 44.01 | 44.08 | 4,463,405 | +0.07(+0.15%) |
Oct 26, 2006 | 44.12 | 44.14 | 43.27 | 44.01 | 3,513,550 | -0.11(-0.24%) |
Oct 25, 2006 | 45.43 | 45.44 | 44.04 | 44.12 | 4,791,803 | -1.32(-2.90%) |
Oct 24, 2006 | 45.74 | 45.92 | 45.14 | 45.44 | 3,495,879 | -0.75(-1.63%) |
Oct 23, 2006 | 45.99 | 46.19 | 45.88 | 46.19 | 2,019,808 | +0.25(+0.54%) |
Oct 20, 2006 | 46.17 | 46.17 | 45.64 | 45.94 | 1,756,400 | -0.14(-0.30%) |
Oct 19, 2006 | 46.32 | 46.38 | 45.99 | 46.08 | 1,303,561 | -0.38(-0.82%) |
Oct 18, 2006 | 46.41 | 46.61 | 46.34 | 46.46 | 2,161,620 | +0.06(+0.13%) |
Oct 17, 2006 | 46.46 | 46.48 | 46.29 | 46.40 | 2,151,137 | -0.15(-0.32%) |
Oct 16, 2006 | 46.41 | 46.56 | 46.24 | 46.55 | 1,340,998 | +0.17(+0.36%) |
Oct 13, 2006 | 46.28 | 46.44 | 46.09 | 46.38 | 1,605,004 | +0.19(+0.40%) |
Oct 12, 2006 | 45.87 | 46.32 | 45.85 | 46.20 | 3,161,491 | +0.41(+0.89%) |
Oct 11, 2006 | 45.82 | 46.01 | 45.55 | 45.79 | 2,296,693 | -0.03(-0.07%) |
Oct 10, 2006 | 45.61 | 45.90 | 45.41 | 45.82 | 3,122,107 | +0.18(+0.40%) |
Oct 09, 2006 | 45.82 | 45.82 | 45.53 | 45.64 | 1,446,870 | -0.03(-0.07%) |
Oct 06, 2006 | 45.98 | 46.01 | 45.43 | 45.68 | 2,192,019 | -0.45(-0.97%) |
Oct 05, 2006 | 46.16 | 46.31 | 45.98 | 46.12 | 1,673,889 | -0.24(-0.52%) |
Oct 04, 2006 | 45.85 | 46.40 | 45.62 | 46.36 | 1,774,071 | +0.21(+0.46%) |
Oct 03, 2006 | 46.28 | 46.39 | 45.98 | 46.15 | 1,854,186 | -0.16(-0.35%) |
Oct 02, 2006 | 45.68 | 46.80 | 45.56 | 46.31 | 2,334,729 | +0.85(+1.88%) |
Sep 29, 2006 | 45.44 | 45.66 | 45.30 | 45.46 | 1,139,736 | -0.09(-0.21%) |
Sep 28, 2006 | 45.51 | 45.74 | 45.44 | 45.55 | 1,238,121 | -0.03(-0.07%) |
Sep 27, 2006 | 45.46 | 45.74 | 45.31 | 45.58 | 1,713,572 | +0.19(+0.43%) |
Sep 26, 2006 | 45.31 | 45.63 | 45.26 | 45.39 | 1,672,990 | -0.03(-0.07%) |
Sep 25, 2006 | 45.05 | 45.61 | 45.05 | 45.42 | 1,654,122 | +0.24(+0.53%) |
Sep 22, 2006 | 45.38 | 45.41 | 45.11 | 45.18 | 849,972 | -0.14(-0.31%) |
Sep 21, 2006 | 45.52 | 45.60 | 45.17 | 45.32 | 1,194,394 | -0.19(-0.41%) |
Sep 20, 2006 | 45.54 | 45.74 | 45.42 | 45.51 | 1,375,440 | +0.13(+0.28%) |
Sep 19, 2006 | 45.34 | 45.60 | 45.27 | 45.38 | 1,690,661 | -0.13(-0.29%) |
Sep 18, 2006 | 45.70 | 45.85 | 45.34 | 45.52 | 2,020,706 | -0.05(-0.12%) |
Sep 15, 2006 | 45.94 | 46.21 | 45.54 | 45.57 | 2,511,732 | -0.10(-0.22%) |
Sep 14, 2006 | 45.21 | 45.85 | 45.18 | 45.67 | 1,525,338 | +0.35(+0.77%) |
Sep 13, 2006 | 45.41 | 45.41 | 45.00 | 45.32 | 1,440,581 | -0.11(-0.24%) |
Sep 12, 2006 | 46.01 | 46.02 | 45.09 | 45.43 | 1,750,261 | -0.57(-1.23%) |
Sep 11, 2006 | 45.58 | 46.06 | 45.48 | 46.00 | 1,125,659 | +0.55(+1.22%) |
Sep 08, 2006 | 45.51 | 45.64 | 45.33 | 45.44 | 888,607 | +0.03(+0.07%) |
Sep 07, 2006 | 45.82 | 45.82 | 45.27 | 45.41 | 905,529 | -0.26(-0.57%) |
Sep 06, 2006 | 45.58 | 45.86 | 45.50 | 45.67 | 1,855,684 | +0.09(+0.21%) |
Sep 05, 2006 | 45.06 | 45.78 | 45.05 | 45.58 | 1,713,722 | +0.69(+1.53%) |
Sep 01, 2006 | 44.61 | 45.10 | 44.41 | 44.89 | 1,951,822 | +0.27(+0.61%) |
Aug 31, 2006 | 44.63 | 44.91 | 44.53 | 44.61 | 2,030,590 | +0.15(+0.33%) |
Aug 30, 2006 | 44.37 | 44.76 | 44.20 | 44.47 | 2,346,110 | +0.40(+0.91%) |
Aug 29, 2006 | 43.92 | 44.12 | 43.83 | 44.07 | 1,273,761 | +0.06(+0.14%) |
Aug 28, 2006 | 43.76 | 44.13 | 43.75 | 44.01 | 1,590,030 | +0.33(+0.76%) |
Aug 25, 2006 | 43.84 | 43.89 | 43.55 | 43.67 | 729,125 | -0.31(-0.70%) |
Aug 24, 2006 | 44.02 | 44.21 | 43.85 | 43.98 | 1,102,748 | -0.07(-0.17%) |
Aug 23, 2006 | 44.04 | 44.21 | 43.87 | 44.05 | 1,009,454 | +0.08(+0.18%) |
Aug 22, 2006 | 44.11 | 44.20 | 43.93 | 43.97 | 983,997 | -0.01(-0.03%) |
Aug 21, 2006 | 44.07 | 44.09 | 43.83 | 43.99 | 880,371 | -0.09(-0.20%) |
Aug 18, 2006 | 44.24 | 44.30 | 43.92 | 44.07 | 1,203,678 | -0.23(-0.53%) |
Aug 17, 2006 | 44.21 | 44.45 | 44.09 | 44.31 | 1,496,886 | +0.19(+0.42%) |
Aug 16, 2006 | 44.14 | 44.27 | 43.84 | 44.12 | 1,656,668 | +0.21(+0.49%) |
Aug 15, 2006 | 43.73 | 44.05 | 43.61 | 43.91 | 1,277,654 | +0.41(+0.95%) |
Aug 14, 2006 | 43.31 | 43.89 | 43.31 | 43.49 | 927,392 | +0.25(+0.59%) |
Aug 11, 2006 | 43.31 | 43.39 | 43.07 | 43.24 | 1,585,088 | -0.10(-0.23%) |
Aug 10, 2006 | 42.94 | 43.49 | 42.60 | 43.34 | 1,721,659 | +0.40(+0.93%) |
Aug 09, 2006 | 43.41 | 43.68 | 42.90 | 42.94 | 1,779,462 | -0.19(-0.43%) |
Aug 08, 2006 | 42.91 | 43.45 | 42.91 | 43.13 | 1,952,571 | +0.29(+0.67%) |
Aug 07, 2006 | 43.31 | 43.31 | 42.81 | 42.84 | 2,301,785 | -0.47(-1.08%) |
Aug 04, 2006 | 43.41 | 43.61 | 43.21 | 43.31 | 2,549,169 | -0.08(-0.18%) |
Aug 03, 2006 | 43.74 | 43.74 | 43.37 | 43.39 | 3,064,903 | -0.53(-1.20%) |
Aug 02, 2006 | 44.25 | 44.25 | 43.87 | 43.91 | 2,072,370 | -0.17(-0.39%) |
Aug 01, 2006 | 44.18 | 44.18 | 43.71 | 44.09 | 2,127,327 | -0.11(-0.26%) |
Jul 31, 2006 | 43.69 | 44.21 | 43.65 | 44.20 | 2,339,970 | +0.24(+0.55%) |
Jul 28, 2006 | 44.27 | 44.34 | 43.55 | 43.96 | 1,779,611 | -0.09(-0.20%) |
Jul 27, 2006 | 44.73 | 45.14 | 43.85 | 44.05 | 2,344,014 | -0.65(-1.45%) |
Jul 26, 2006 | 44.51 | 45.07 | 44.06 | 44.69 | 1,889,377 | +0.02(+0.04%) |
Jul 25, 2006 | 44.12 | 44.85 | 43.94 | 44.67 | 2,326,493 | +0.68(+1.55%) |
Jul 24, 2006 | 43.73 | 44.31 | 43.73 | 43.99 | 1,587,484 | +0.26(+0.60%) |
Jul 21, 2006 | 43.77 | 44.03 | 43.47 | 43.73 | 1,511,711 | +0.13(+0.31%) |
Jul 20, 2006 | 43.93 | 44.23 | 43.54 | 43.60 | 1,279,152 | -0.38(-0.87%) |
Jul 19, 2006 | 42.62 | 44.07 | 42.62 | 43.98 | 1,998,993 | +1.64(+3.86%) |
Jul 18, 2006 | 42.43 | 42.60 | 41.84 | 42.34 | 1,353,127 | -0.02(-0.05%) |
Jul 17, 2006 | 42.72 | 42.77 | 42.27 | 42.36 | 1,789,644 | -0.35(-0.83%) |
Jul 14, 2006 | 42.70 | 42.78 | 42.16 | 42.72 | 1,321,081 | -0.17(-0.40%) |
Jul 13, 2006 | 42.87 | 43.16 | 42.74 | 42.89 | 1,453,309 | -0.17(-0.39%) |
Jul 12, 2006 | 43.41 | 43.41 | 42.95 | 43.06 | 1,513,957 | -0.18(-0.42%) |
Jul 11, 2006 | 42.54 | 43.35 | 42.44 | 43.24 | 1,040,902 | +0.57(+1.33%) |
Jul 10, 2006 | 42.27 | 42.74 | 42.22 | 42.67 | 1,010,353 | +0.57(+1.35%) |
Jul 07, 2006 | 42.50 | 42.62 | 42.02 | 42.10 | 971,868 | -0.57(-1.33%) |
Jul 06, 2006 | 42.41 | 42.93 | 42.41 | 42.67 | 1,086,276 | +0.21(+0.49%) |
Jul 05, 2006 | 42.79 | 42.88 | 42.41 | 42.46 | 1,250,550 | -0.49(-1.15%) |