Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.00 | 45.57 | 44.60 | 44.80 | 328,097 | -0.08(-0.18%) |
May 30, 2007 | 45.10 | 45.28 | 44.80 | 44.88 | 457,267 | -0.20(-0.44%) |
May 29, 2007 | 45.42 | 45.67 | 44.92 | 45.08 | 260,254 | -0.18(-0.40%) |
May 25, 2007 | 44.96 | 45.47 | 44.63 | 45.26 | 200,509 | +0.40(+0.89%) |
May 24, 2007 | 45.01 | 45.43 | 44.51 | 44.86 | 286,605 | -0.27(-0.60%) |
May 23, 2007 | 45.78 | 45.78 | 44.90 | 45.13 | 330,784 | -0.64(-1.40%) |
May 22, 2007 | 45.82 | 45.95 | 45.47 | 45.77 | 445,432 | +0.04(+0.09%) |
May 21, 2007 | 44.98 | 45.99 | 44.90 | 45.73 | 437,454 | +0.84(+1.87%) |
May 18, 2007 | 44.69 | 45.27 | 44.33 | 44.89 | 169,867 | +0.20(+0.45%) |
May 17, 2007 | 45.17 | 45.41 | 44.68 | 44.69 | 161,046 | -0.69(-1.52%) |
May 16, 2007 | 44.72 | 45.56 | 44.58 | 45.38 | 228,800 | +0.89(+2.00%) |
May 15, 2007 | 44.57 | 45.79 | 44.45 | 44.49 | 431,644 | -0.18(-0.40%) |
May 14, 2007 | 44.75 | 44.87 | 44.50 | 44.67 | 235,501 | -0.23(-0.51%) |
May 11, 2007 | 43.76 | 44.91 | 43.68 | 44.90 | 355,105 | +1.02(+2.32%) |
May 10, 2007 | 44.15 | 44.59 | 43.55 | 43.88 | 380,564 | -0.38(-0.86%) |
May 09, 2007 | 44.22 | 44.65 | 44.13 | 44.26 | 304,624 | -0.17(-0.38%) |
May 08, 2007 | 44.19 | 44.70 | 44.05 | 44.43 | 298,175 | +0.19(+0.43%) |
May 07, 2007 | 44.50 | 44.64 | 44.08 | 44.24 | 267,315 | -0.21(-0.47%) |
May 04, 2007 | 44.34 | 44.77 | 44.27 | 44.45 | 161,005 | +0.08(+0.18%) |
May 03, 2007 | 44.69 | 44.76 | 43.58 | 44.37 | 431,269 | -0.24(-0.54%) |
May 02, 2007 | 43.24 | 44.86 | 42.53 | 44.61 | 419,750 | +1.38(+3.20%) |
May 01, 2007 | 43.00 | 43.49 | 42.44 | 43.23 | 370,707 | +0.33(+0.76%) |
Apr 30, 2007 | 43.41 | 43.60 | 42.82 | 42.90 | 348,096 | -0.47(-1.08%) |
Apr 27, 2007 | 43.07 | 43.51 | 42.23 | 43.37 | 346,966 | +0.15(+0.35%) |
Apr 26, 2007 | 42.50 | 43.35 | 41.74 | 43.22 | 562,077 | +0.59(+1.38%) |
Apr 25, 2007 | 42.50 | 42.85 | 42.00 | 42.63 | 429,779 | -0.06(-0.14%) |
Apr 24, 2007 | 42.97 | 43.21 | 42.12 | 42.69 | 230,420 | -0.20(-0.47%) |
Apr 23, 2007 | 43.25 | 43.45 | 42.66 | 42.89 | 426,413 | -0.35(-0.81%) |
Apr 20, 2007 | 41.99 | 43.25 | 41.59 | 43.24 | 599,717 | +2.73(+6.74%) |
Apr 19, 2007 | 41.13 | 41.30 | 40.48 | 40.51 | 158,152 | -0.71(-1.72%) |
Apr 18, 2007 | 41.82 | 41.96 | 41.19 | 41.22 | 176,530 | -0.75(-1.79%) |
Apr 17, 2007 | 41.45 | 42.00 | 41.42 | 41.97 | 180,070 | +0.47(+1.13%) |
Apr 16, 2007 | 40.99 | 41.60 | 40.99 | 41.50 | 132,862 | +0.63(+1.54%) |
Apr 13, 2007 | 40.83 | 41.32 | 40.58 | 40.87 | 576,832 | -0.02(-0.05%) |
Apr 12, 2007 | 41.05 | 41.16 | 40.70 | 40.89 | 205,998 | -0.16(-0.39%) |
Apr 11, 2007 | 41.61 | 41.61 | 40.82 | 41.05 | 170,138 | -0.42(-1.01%) |
Apr 10, 2007 | 41.89 | 42.00 | 41.39 | 41.47 | 141,618 | -0.47(-1.12%) |
Apr 09, 2007 | 41.34 | 42.31 | 41.20 | 41.94 | 289,769 | +0.69(+1.67%) |
Apr 05, 2007 | 41.57 | 41.65 | 41.12 | 41.25 | 152,176 | -0.25(-0.60%) |
Apr 04, 2007 | 41.90 | 41.90 | 41.32 | 41.50 | 198,566 | -0.30(-0.72%) |
Apr 03, 2007 | 41.13 | 42.12 | 40.82 | 41.80 | 421,227 | +0.79(+1.93%) |
Apr 02, 2007 | 42.17 | 42.17 | 40.70 | 41.01 | 690,530 | -0.99(-2.36%) |
Mar 30, 2007 | 42.49 | 42.52 | 41.37 | 42.00 | 409,069 | -0.37(-0.87%) |
Mar 29, 2007 | 42.78 | 42.91 | 42.00 | 42.37 | 101,315 | +0.02(+0.05%) |
Mar 28, 2007 | 42.25 | 42.62 | 41.90 | 42.35 | 520,326 | -0.19(-0.45%) |
Mar 27, 2007 | 42.79 | 42.98 | 42.03 | 42.54 | 136,030 | -0.35(-0.82%) |
Mar 26, 2007 | 42.95 | 42.99 | 42.28 | 42.89 | 178,657 | -0.13(-0.30%) |
Mar 23, 2007 | 42.83 | 44.26 | 42.16 | 43.02 | 306,927 | +0.35(+0.82%) |
Mar 22, 2007 | 42.39 | 42.84 | 42.20 | 42.67 | 282,169 | +0.29(+0.68%) |
Mar 21, 2007 | 41.16 | 42.41 | 41.13 | 42.38 | 219,149 | +1.18(+2.86%) |
Mar 20, 2007 | 41.27 | 41.36 | 40.79 | 41.20 | 124,264 | -0.17(-0.41%) |
Mar 19, 2007 | 40.74 | 41.50 | 40.69 | 41.37 | 228,330 | +0.81(+2.00%) |
Mar 16, 2007 | 40.80 | 40.89 | 40.28 | 40.56 | 417,448 | -0.30(-0.73%) |
Mar 15, 2007 | 40.23 | 40.86 | 40.11 | 40.86 | 330,514 | +0.38(+0.94%) |
Mar 14, 2007 | 40.21 | 40.71 | 39.84 | 40.48 | 229,875 | +0.34(+0.85%) |
Mar 13, 2007 | 41.09 | 40.93 | 40.01 | 40.14 | 313,280 | -0.95(-2.31%) |
Mar 12, 2007 | 41.53 | 41.80 | 41.03 | 41.09 | 227,764 | -0.93(-2.21%) |
Mar 09, 2007 | 41.92 | 42.17 | 41.55 | 42.02 | 294,280 | +0.22(+0.53%) |
Mar 08, 2007 | 41.37 | 41.89 | 41.29 | 41.80 | 214,953 | +0.52(+1.26%) |
Mar 07, 2007 | 41.09 | 41.53 | 40.70 | 41.28 | 516,088 | -0.23(-0.55%) |
Mar 06, 2007 | 40.84 | 41.72 | 40.84 | 41.51 | 266,881 | +0.53(+1.29%) |
Mar 05, 2007 | 40.39 | 41.33 | 40.23 | 40.98 | 398,906 | +0.35(+0.86%) |
Mar 02, 2007 | 41.89 | 41.89 | 40.36 | 40.63 | 587,205 | -1.63(-3.86%) |
Mar 01, 2007 | 41.64 | 42.67 | 40.89 | 42.26 | 276,835 | +0.45(+1.08%) |
Feb 28, 2007 | 42.87 | 42.87 | 41.37 | 41.81 | 495,685 | -0.64(-1.51%) |
Feb 27, 2007 | 44.05 | 44.05 | 42.45 | 42.45 | 392,052 | -1.93(-4.35%) |
Feb 26, 2007 | 43.86 | 44.87 | 43.37 | 44.38 | 410,481 | +0.69(+1.58%) |
Feb 23, 2007 | 43.58 | 43.89 | 43.29 | 43.69 | 199,094 | +0.13(+0.30%) |
Feb 22, 2007 | 43.41 | 43.71 | 43.18 | 43.56 | 232,348 | +0.11(+0.25%) |
Feb 21, 2007 | 43.69 | 43.82 | 43.17 | 43.45 | 122,468 | -0.34(-0.78%) |
Feb 20, 2007 | 43.02 | 44.06 | 42.75 | 43.79 | 246,178 | +0.73(+1.70%) |
Feb 16, 2007 | 42.51 | 43.33 | 41.86 | 43.06 | 264,081 | +0.55(+1.29%) |
Feb 15, 2007 | 42.49 | 42.97 | 42.06 | 42.51 | 246,632 | +0.05(+0.12%) |
Feb 14, 2007 | 41.94 | 42.72 | 41.94 | 42.46 | 124,699 | +0.41(+0.98%) |
Feb 13, 2007 | 41.98 | 42.25 | 41.88 | 42.05 | 271,483 | +0.16(+0.38%) |
Feb 12, 2007 | 41.95 | 42.18 | 41.86 | 41.89 | 280,814 | -0.16(-0.38%) |
Feb 09, 2007 | 42.37 | 42.73 | 41.70 | 42.05 | 554,772 | -0.42(-0.99%) |
Feb 08, 2007 | 42.38 | 42.75 | 42.25 | 42.47 | 121,592 | +0.11(+0.26%) |
Feb 07, 2007 | 42.07 | 42.43 | 42.07 | 42.36 | 175,860 | +0.30(+0.71%) |
Feb 06, 2007 | 41.78 | 42.38 | 41.73 | 42.06 | 473,082 | +0.33(+0.79%) |
Feb 05, 2007 | 41.90 | 42.09 | 41.57 | 41.73 | 307,835 | -0.28(-0.67%) |
Feb 02, 2007 | 42.71 | 42.71 | 41.90 | 42.01 | 376,701 | -0.08(-0.19%) |
Feb 01, 2007 | 41.09 | 42.19 | 40.89 | 42.09 | 547,209 | +1.28(+3.14%) |
Jan 31, 2007 | 41.31 | 41.34 | 40.38 | 40.81 | 341,333 | -0.65(-1.57%) |
Jan 30, 2007 | 40.77 | 41.56 | 40.51 | 41.46 | 462,093 | +0.64(+1.57%) |
Jan 29, 2007 | 40.31 | 40.94 | 40.28 | 40.82 | 283,551 | +0.34(+0.84%) |
Jan 26, 2007 | 40.95 | 41.05 | 40.24 | 40.48 | 157,024 | -0.31(-0.76%) |
Jan 25, 2007 | 41.22 | 41.61 | 40.56 | 40.79 | 311,043 | -0.53(-1.28%) |
Jan 24, 2007 | 41.83 | 41.83 | 41.21 | 41.32 | 239,318 | -0.36(-0.86%) |
Jan 23, 2007 | 40.78 | 41.73 | 40.73 | 41.68 | 431,601 | +0.78(+1.91%) |
Jan 22, 2007 | 40.49 | 41.08 | 40.24 | 40.90 | 316,795 | +0.35(+0.86%) |
Jan 19, 2007 | 40.73 | 41.25 | 40.39 | 40.55 | 520,840 | -0.36(-0.88%) |
Jan 18, 2007 | 41.82 | 41.93 | 40.54 | 40.91 | 750,563 | -1.04(-2.48%) |
Jan 17, 2007 | 41.62 | 42.47 | 41.59 | 41.95 | 267,538 | +0.12(+0.29%) |
Jan 16, 2007 | 42.03 | 42.64 | 41.72 | 41.83 | 234,510 | -0.12(-0.29%) |
Jan 12, 2007 | 41.99 | 42.45 | 41.66 | 41.95 | 204,599 | -0.10(-0.24%) |
Jan 11, 2007 | 41.90 | 42.49 | 41.86 | 42.05 | 350,412 | +0.29(+0.69%) |
Jan 10, 2007 | 40.92 | 41.89 | 40.92 | 41.76 | 566,154 | +0.45(+1.09%) |
Jan 09, 2007 | 41.14 | 41.41 | 40.16 | 41.31 | 981,597 | +0.11(+0.27%) |
Jan 08, 2007 | 42.81 | 42.81 | 41.04 | 41.20 | 944,982 | -1.66(-3.87%) |
Jan 05, 2007 | 43.40 | 43.64 | 42.51 | 42.86 | 344,990 | -0.78(-1.79%) |
Jan 04, 2007 | 43.38 | 43.82 | 43.01 | 43.64 | 248,043 | +0.27(+0.62%) |
Jan 03, 2007 | 43.07 | 43.55 | 43.07 | 43.37 | 472,358 | +0.15(+0.35%) |
Dec 29, 2006 | 43.37 | 43.46 | 42.98 | 43.22 | 198,462 | -0.08(-0.18%) |
Dec 28, 2006 | 43.65 | 43.65 | 43.26 | 43.30 | 210,273 | -0.30(-0.69%) |
Dec 27, 2006 | 43.21 | 43.89 | 43.12 | 43.60 | 136,159 | +0.34(+0.79%) |
Dec 26, 2006 | 43.04 | 43.42 | 42.80 | 43.26 | 265,074 | +0.08(+0.19%) |
Dec 22, 2006 | 43.89 | 43.89 | 42.87 | 43.18 | 153,811 | -0.66(-1.51%) |
Dec 21, 2006 | 43.19 | 44.27 | 43.19 | 43.84 | 220,947 | +0.61(+1.41%) |
Dec 20, 2006 | 43.05 | 43.69 | 42.64 | 43.23 | 232,682 | +0.12(+0.28%) |
Dec 19, 2006 | 42.28 | 43.38 | 42.28 | 43.11 | 242,150 | +0.55(+1.29%) |
Dec 18, 2006 | 42.55 | 42.76 | 42.20 | 42.56 | 270,248 | -0.04(-0.09%) |
Dec 15, 2006 | 42.52 | 42.78 | 42.05 | 42.60 | 476,415 | +0.08(+0.19%) |
Dec 14, 2006 | 40.70 | 43.64 | 40.61 | 42.52 | 1,498,730 | -0.47(-1.09%) |
Dec 13, 2006 | 43.08 | 43.08 | 42.65 | 42.99 | 216,890 | +0.19(+0.44%) |
Dec 12, 2006 | 42.82 | 43.13 | 42.51 | 42.80 | 129,993 | +0.04(+0.09%) |
Dec 11, 2006 | 42.41 | 42.93 | 42.41 | 42.76 | 182,480 | +0.23(+0.54%) |
Dec 08, 2006 | 42.84 | 42.89 | 42.16 | 42.53 | 162,110 | -0.48(-1.12%) |
Dec 07, 2006 | 43.87 | 43.87 | 42.92 | 43.01 | 157,207 | -0.74(-1.69%) |
Dec 06, 2006 | 43.92 | 44.07 | 43.56 | 43.75 | 171,043 | -0.18(-0.41%) |
Dec 05, 2006 | 44.25 | 44.25 | 43.75 | 43.93 | 153,714 | -0.09(-0.20%) |
Dec 04, 2006 | 43.51 | 44.52 | 43.47 | 44.02 | 264,958 | +0.69(+1.59%) |
Dec 01, 2006 | 43.98 | 44.09 | 42.84 | 43.33 | 164,283 | -0.62(-1.41%) |
Nov 30, 2006 | 42.72 | 44.20 | 42.63 | 43.95 | 241,900 | +1.10(+2.57%) |
Nov 29, 2006 | 43.18 | 43.37 | 42.74 | 42.85 | 280,051 | -0.01(-0.02%) |
Nov 28, 2006 | 42.47 | 43.21 | 42.47 | 42.86 | 308,578 | +0.36(+0.85%) |
Nov 27, 2006 | 43.14 | 43.32 | 42.35 | 42.50 | 272,958 | -0.79(-1.82%) |
Nov 24, 2006 | 43.22 | 43.50 | 43.15 | 43.29 | 72,137 | -0.10(-0.23%) |
Nov 22, 2006 | 43.55 | 43.93 | 43.37 | 43.39 | 127,711 | -0.32(-0.73%) |
Nov 21, 2006 | 44.18 | 44.23 | 43.57 | 43.71 | 127,528 | -0.52(-1.18%) |
Nov 20, 2006 | 44.23 | 44.80 | 43.95 | 44.23 | 144,287 | -0.16(-0.36%) |
Nov 17, 2006 | 44.71 | 44.71 | 44.11 | 44.39 | 85,369 | -0.32(-0.72%) |
Nov 16, 2006 | 45.15 | 45.33 | 44.55 | 44.71 | 117,572 | -0.37(-0.82%) |
Nov 15, 2006 | 44.38 | 45.40 | 44.10 | 45.08 | 172,137 | +0.83(+1.88%) |
Nov 14, 2006 | 43.49 | 44.35 | 43.47 | 44.25 | 269,954 | +0.70(+1.61%) |
Nov 13, 2006 | 42.73 | 44.00 | 42.73 | 43.55 | 275,042 | +0.69(+1.61%) |
Nov 10, 2006 | 42.36 | 42.95 | 42.07 | 42.86 | 99,951 | +0.57(+1.35%) |
Nov 09, 2006 | 43.05 | 43.50 | 42.05 | 42.29 | 222,682 | -1.02(-2.36%) |
Nov 08, 2006 | 42.68 | 43.94 | 42.64 | 43.31 | 262,604 | +0.25(+0.58%) |
Nov 07, 2006 | 44.01 | 44.06 | 42.63 | 43.06 | 314,896 | -0.79(-1.80%) |
Nov 06, 2006 | 43.48 | 44.12 | 43.42 | 43.85 | 378,040 | +0.61(+1.41%) |
Nov 03, 2006 | 43.54 | 43.58 | 42.25 | 43.24 | 341,059 | -0.19(-0.44%) |
Nov 02, 2006 | 42.34 | 44.24 | 42.28 | 43.43 | 442,504 | +0.92(+2.16%) |
Nov 01, 2006 | 43.25 | 43.45 | 42.07 | 42.51 | 386,370 | -1.13(-2.59%) |
Oct 31, 2006 | 44.37 | 44.60 | 43.30 | 43.64 | 245,535 | -0.54(-1.22%) |
Oct 30, 2006 | 44.68 | 44.68 | 43.76 | 44.18 | 213,808 | -0.50(-1.12%) |
Oct 27, 2006 | 44.35 | 45.49 | 44.15 | 44.68 | 420,956 | +0.37(+0.84%) |
Oct 26, 2006 | 43.41 | 44.67 | 43.16 | 44.31 | 1,247,489 | +4.23(+10.55%) |
Oct 25, 2006 | 41.34 | 41.66 | 39.67 | 40.08 | 461,241 | -1.42(-3.42%) |
Oct 24, 2006 | 41.73 | 41.73 | 41.25 | 41.50 | 327,299 | -0.15(-0.36%) |
Oct 23, 2006 | 41.45 | 42.56 | 40.97 | 41.65 | 355,318 | +0.02(+0.05%) |
Oct 20, 2006 | 42.15 | 42.15 | 41.55 | 41.63 | 196,733 | -0.32(-0.76%) |
Oct 19, 2006 | 41.59 | 42.22 | 41.47 | 41.95 | 200,445 | +0.23(+0.55%) |
Oct 18, 2006 | 42.00 | 42.45 | 41.50 | 41.72 | 363,174 | +0.13(+0.31%) |
Oct 17, 2006 | 42.19 | 42.42 | 41.50 | 41.59 | 290,459 | -1.31(-3.05%) |
Oct 16, 2006 | 42.50 | 43.40 | 42.48 | 42.90 | 235,572 | +0.58(+1.37%) |
Oct 13, 2006 | 42.82 | 42.95 | 42.28 | 42.32 | 167,557 | -0.41(-0.96%) |
Oct 12, 2006 | 41.85 | 42.84 | 41.64 | 42.73 | 196,058 | +1.00(+2.40%) |
Oct 11, 2006 | 42.09 | 42.11 | 41.41 | 41.73 | 417,539 | -0.34(-0.81%) |
Oct 10, 2006 | 43.09 | 43.09 | 41.91 | 42.07 | 192,234 | -0.89(-2.07%) |
Oct 09, 2006 | 43.12 | 43.34 | 42.81 | 42.96 | 193,132 | -0.27(-0.62%) |
Oct 06, 2006 | 44.00 | 44.07 | 42.64 | 43.23 | 437,161 | -0.74(-1.68%) |
Oct 05, 2006 | 42.85 | 44.06 | 42.85 | 43.97 | 224,968 | +1.29(+3.02%) |
Oct 04, 2006 | 42.31 | 42.76 | 42.13 | 42.68 | 164,333 | +0.41(+0.97%) |
Oct 03, 2006 | 42.00 | 42.57 | 41.85 | 42.27 | 254,017 | +0.31(+0.74%) |
Oct 02, 2006 | 42.46 | 42.59 | 41.51 | 41.96 | 227,645 | -0.64(-1.50%) |
Sep 29, 2006 | 42.89 | 42.96 | 42.55 | 42.60 | 258,014 | -0.13(-0.30%) |
Sep 28, 2006 | 43.02 | 43.02 | 42.29 | 42.73 | 176,015 | -0.07(-0.16%) |
Sep 27, 2006 | 42.28 | 43.10 | 42.18 | 42.80 | 232,249 | +0.34(+0.80%) |
Sep 26, 2006 | 42.61 | 42.92 | 42.19 | 42.46 | 313,574 | -0.04(-0.09%) |
Sep 25, 2006 | 42.49 | 42.73 | 41.88 | 42.50 | 175,655 | +0.22(+0.52%) |
Sep 22, 2006 | 42.58 | 42.64 | 41.83 | 42.28 | 246,911 | -0.38(-0.89%) |
Sep 21, 2006 | 43.58 | 43.62 | 42.53 | 42.66 | 344,147 | -0.74(-1.71%) |
Sep 20, 2006 | 43.07 | 43.66 | 42.53 | 43.40 | 305,943 | +0.69(+1.62%) |
Sep 19, 2006 | 42.46 | 42.86 | 41.88 | 42.71 | 256,391 | +0.10(+0.23%) |
Sep 18, 2006 | 41.88 | 42.89 | 41.64 | 42.61 | 217,789 | +0.64(+1.52%) |
Sep 15, 2006 | 43.69 | 43.96 | 41.61 | 41.97 | 697,908 | -1.33(-3.07%) |
Sep 14, 2006 | 43.90 | 44.00 | 43.13 | 43.30 | 273,495 | -0.87(-1.97%) |
Sep 13, 2006 | 44.23 | 44.60 | 43.73 | 44.17 | 393,320 | +0.07(+0.16%) |
Sep 12, 2006 | 44.06 | 44.52 | 43.68 | 44.10 | 346,826 | -0.32(-0.72%) |
Sep 11, 2006 | 43.60 | 44.84 | 43.06 | 44.42 | 345,587 | +0.52(+1.18%) |
Sep 08, 2006 | 43.75 | 44.10 | 43.25 | 43.90 | 222,081 | +0.35(+0.80%) |
Sep 07, 2006 | 43.68 | 44.27 | 43.01 | 43.55 | 326,000 | -0.28(-0.64%) |
Sep 06, 2006 | 44.20 | 45.24 | 42.55 | 43.83 | 2,410,626 | -3.46(-7.32%) |
Sep 05, 2006 | 47.52 | 47.60 | 47.16 | 47.29 | 330,859 | -0.20(-0.42%) |
Sep 01, 2006 | 48.19 | 48.19 | 46.79 | 47.49 | 193,898 | -0.58(-1.21%) |
Aug 31, 2006 | 48.67 | 48.67 | 47.65 | 48.07 | 186,007 | -0.22(-0.46%) |
Aug 30, 2006 | 48.43 | 49.24 | 48.05 | 48.29 | 185,955 | -0.36(-0.74%) |
Aug 29, 2006 | 48.60 | 49.44 | 48.23 | 48.65 | 320,612 | +0.30(+0.62%) |
Aug 28, 2006 | 46.61 | 48.55 | 46.61 | 48.35 | 277,497 | +1.60(+3.42%) |
Aug 25, 2006 | 46.95 | 47.94 | 46.53 | 46.75 | 379,836 | -0.35(-0.74%) |
Aug 24, 2006 | 47.40 | 47.70 | 46.97 | 47.10 | 152,384 | +0.05(+0.11%) |
Aug 23, 2006 | 46.30 | 47.11 | 46.23 | 47.05 | 197,224 | +0.73(+1.58%) |
Aug 22, 2006 | 46.16 | 46.60 | 46.00 | 46.32 | 246,105 | -0.06(-0.13%) |
Aug 21, 2006 | 46.31 | 46.59 | 46.00 | 46.38 | 376,437 | -0.12(-0.26%) |
Aug 18, 2006 | 47.08 | 47.36 | 46.40 | 46.50 | 223,089 | -0.36(-0.77%) |
Aug 17, 2006 | 47.58 | 47.58 | 46.62 | 46.86 | 214,924 | -0.42(-0.89%) |
Aug 16, 2006 | 48.44 | 48.51 | 47.20 | 47.28 | 381,920 | -0.95(-1.97%) |
Aug 15, 2006 | 48.85 | 49.21 | 47.80 | 48.23 | 289,036 | -0.02(-0.04%) |
Aug 14, 2006 | 48.00 | 49.29 | 47.76 | 48.25 | 275,436 | +0.56(+1.17%) |
Aug 11, 2006 | 47.90 | 48.00 | 47.03 | 47.69 | 207,666 | -0.08(-0.17%) |
Aug 10, 2006 | 47.15 | 48.01 | 46.86 | 47.77 | 210,178 | +0.42(+0.89%) |
Aug 09, 2006 | 47.43 | 48.35 | 47.17 | 47.35 | 255,622 | +0.28(+0.59%) |
Aug 08, 2006 | 47.23 | 48.39 | 46.92 | 47.07 | 260,335 | +0.14(+0.30%) |
Aug 07, 2006 | 46.92 | 47.15 | 45.87 | 46.93 | 386,611 | +0.09(+0.19%) |
Aug 04, 2006 | 47.25 | 48.42 | 46.50 | 46.84 | 233,635 | -0.69(-1.45%) |
Aug 03, 2006 | 47.37 | 48.38 | 46.03 | 47.53 | 451,179 | -0.65(-1.35%) |
Aug 02, 2006 | 48.12 | 48.86 | 47.74 | 48.18 | 283,498 | +0.12(+0.25%) |
Aug 01, 2006 | 47.91 | 48.26 | 46.80 | 48.06 | 520,660 | -0.01(-0.02%) |
Jul 31, 2006 | 45.80 | 48.32 | 44.73 | 48.07 | 932,124 | +2.52(+5.53%) |
Jul 28, 2006 | 43.68 | 46.90 | 43.54 | 45.55 | 789,376 | +3.26(+7.71%) |
Jul 27, 2006 | 42.16 | 43.20 | 40.40 | 42.29 | 317,951 | -0.16(-0.38%) |
Jul 26, 2006 | 43.77 | 43.95 | 42.25 | 42.45 | 458,567 | -1.46(-3.32%) |
Jul 25, 2006 | 44.30 | 44.34 | 43.33 | 43.91 | 307,912 | -0.24(-0.54%) |
Jul 24, 2006 | 43.67 | 44.55 | 43.63 | 44.15 | 289,385 | +0.80(+1.85%) |
Jul 21, 2006 | 42.75 | 43.86 | 41.87 | 43.35 | 398,738 | +0.43(+1.00%) |
Jul 20, 2006 | 43.13 | 43.99 | 42.88 | 42.92 | 213,537 | -0.25(-0.58%) |
Jul 19, 2006 | 42.89 | 43.54 | 42.69 | 43.17 | 405,454 | +0.37(+0.86%) |
Jul 18, 2006 | 43.43 | 43.70 | 42.49 | 42.80 | 316,597 | -0.45(-1.04%) |
Jul 17, 2006 | 43.65 | 43.87 | 42.84 | 43.25 | 153,488 | -0.43(-0.98%) |
Jul 14, 2006 | 44.13 | 44.16 | 42.95 | 43.68 | 198,364 | -0.57(-1.29%) |
Jul 13, 2006 | 44.30 | 44.61 | 43.95 | 44.25 | 314,563 | -0.12(-0.27%) |
Jul 12, 2006 | 44.88 | 45.00 | 44.23 | 44.37 | 232,168 | -0.53(-1.18%) |
Jul 11, 2006 | 45.42 | 45.42 | 44.43 | 44.90 | 317,524 | -0.42(-0.93%) |
Jul 10, 2006 | 45.61 | 45.94 | 45.15 | 45.32 | 184,159 | +0.00(+0.00%) |
Jul 07, 2006 | 45.58 | 46.12 | 45.07 | 45.32 | 134,795 | -0.13(-0.29%) |
Jul 06, 2006 | 45.03 | 45.95 | 44.95 | 45.45 | 325,206 | +0.60(+1.34%) |
Jul 05, 2006 | 45.00 | 45.33 | 44.50 | 44.85 | 285,795 | -0.41(-0.91%) |
Jul 03, 2006 | 45.43 | 45.63 | 45.04 | 45.26 | 155,434 | -0.05(-0.11%) |
Jun 30, 2006 | 45.80 | 45.80 | 45.07 | 45.31 | 1,310,244 | -0.24(-0.53%) |
Jun 29, 2006 | 44.47 | 45.69 | 44.19 | 45.55 | 524,600 | +1.52(+3.45%) |
Jun 28, 2006 | 43.63 | 44.62 | 43.60 | 44.03 | 733,312 | +0.64(+1.47%) |
Jun 27, 2006 | 43.62 | 43.77 | 43.16 | 43.39 | 423,796 | -0.06(-0.14%) |
Jun 26, 2006 | 42.93 | 43.73 | 42.93 | 43.45 | 269,000 | +0.50(+1.16%) |
Jun 23, 2006 | 41.94 | 43.13 | 41.80 | 42.95 | 252,245 | +0.91(+2.16%) |
Jun 22, 2006 | 42.68 | 42.83 | 41.72 | 42.04 | 320,627 | -0.64(-1.50%) |
Jun 21, 2006 | 42.33 | 42.99 | 42.18 | 42.68 | 255,298 | +0.84(+2.01%) |
Jun 20, 2006 | 42.00 | 42.37 | 41.66 | 41.84 | 454,525 | -0.23(-0.55%) |
Jun 19, 2006 | 42.81 | 42.85 | 41.64 | 42.07 | 180,584 | -0.52(-1.22%) |
Jun 16, 2006 | 42.11 | 42.75 | 41.95 | 42.59 | 648,455 | +0.42(+1.00%) |
Jun 15, 2006 | 42.32 | 42.56 | 41.38 | 42.17 | 344,480 | -0.60(-1.40%) |
Jun 14, 2006 | 42.14 | 43.13 | 42.10 | 42.77 | 708,818 | +0.53(+1.25%) |
Jun 13, 2006 | 42.60 | 43.53 | 42.12 | 42.24 | 698,927 | -0.22(-0.52%) |
Jun 12, 2006 | 43.28 | 43.28 | 42.11 | 42.46 | 305,816 | -0.82(-1.89%) |
Jun 09, 2006 | 43.28 | 43.92 | 42.90 | 43.28 | 350,728 | +0.16(+0.37%) |
Jun 08, 2006 | 42.65 | 43.24 | 42.23 | 43.12 | 604,446 | +0.54(+1.27%) |
Jun 07, 2006 | 41.90 | 42.82 | 41.66 | 42.58 | 551,584 | +0.83(+1.99%) |
Jun 06, 2006 | 41.27 | 42.04 | 41.18 | 41.75 | 494,522 | +0.66(+1.61%) |
Jun 05, 2006 | 41.83 | 41.83 | 41.00 | 41.09 | 296,481 | -0.62(-1.49%) |
Jun 02, 2006 | 41.33 | 42.05 | 41.26 | 41.71 | 298,591 | +0.57(+1.39%) |