Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.42 | 54.66 | 53.48 | 53.48 | 1,232,306 | -0.94(-1.73%) |
Apr 27, 2007 | 54.88 | 55.00 | 54.07 | 54.42 | 1,377,862 | -0.49(-0.90%) |
Apr 26, 2007 | 55.34 | 55.44 | 52.77 | 54.91 | 4,996,804 | -0.64(-1.16%) |
Apr 25, 2007 | 55.91 | 56.15 | 55.06 | 55.56 | 1,638,305 | +0.11(+0.20%) |
Apr 24, 2007 | 55.71 | 55.76 | 55.24 | 55.44 | 1,216,723 | -0.27(-0.48%) |
Apr 23, 2007 | 54.74 | 56.07 | 54.26 | 55.71 | 1,348,326 | +0.97(+1.77%) |
Apr 20, 2007 | 54.74 | 55.93 | 54.37 | 54.74 | 1,688,626 | +0.57(+1.06%) |
Apr 19, 2007 | 52.90 | 54.28 | 52.63 | 54.17 | 1,596,940 | +0.68(+1.27%) |
Apr 18, 2007 | 53.12 | 53.62 | 52.94 | 53.49 | 1,318,577 | +0.20(+0.37%) |
Apr 17, 2007 | 52.78 | 53.48 | 52.24 | 53.30 | 2,726,040 | +0.52(+0.98%) |
Apr 16, 2007 | 53.80 | 54.06 | 52.16 | 52.78 | 3,183,684 | -0.94(-1.75%) |
Apr 13, 2007 | 53.93 | 54.21 | 53.19 | 53.72 | 1,269,476 | -0.32(-0.60%) |
Apr 12, 2007 | 54.32 | 54.46 | 53.86 | 54.04 | 1,077,754 | -0.31(-0.57%) |
Apr 11, 2007 | 54.28 | 54.59 | 54.09 | 54.36 | 1,515,313 | +0.07(+0.13%) |
Apr 10, 2007 | 54.36 | 54.56 | 53.97 | 54.28 | 1,167,708 | +0.06(+0.12%) |
Apr 09, 2007 | 54.55 | 54.68 | 54.01 | 54.22 | 1,348,467 | -0.20(-0.36%) |
Apr 05, 2007 | 55.84 | 55.87 | 54.04 | 54.42 | 2,799,356 | -1.21(-2.18%) |
Apr 04, 2007 | 57.11 | 57.43 | 55.39 | 55.63 | 2,822,588 | -1.83(-3.18%) |
Apr 03, 2007 | 55.06 | 58.25 | 53.92 | 57.46 | 8,952,104 | -1.62(-2.74%) |
Apr 02, 2007 | 58.10 | 59.20 | 57.96 | 59.08 | 1,295,203 | +1.04(+1.79%) |
Mar 30, 2007 | 58.56 | 59.12 | 57.54 | 58.04 | 1,515,628 | -0.01(-0.02%) |
Mar 29, 2007 | 57.88 | 58.58 | 57.38 | 58.05 | 882,755 | +0.44(+0.77%) |
Mar 28, 2007 | 57.02 | 57.74 | 56.84 | 57.61 | 785,508 | +0.94(+1.66%) |
Mar 27, 2007 | 57.54 | 57.66 | 56.52 | 56.67 | 797,266 | -1.04(-1.80%) |
Mar 26, 2007 | 56.39 | 57.71 | 56.30 | 57.71 | 1,507,269 | +1.31(+2.33%) |
Mar 23, 2007 | 55.84 | 56.45 | 55.83 | 56.40 | 723,177 | +0.38(+0.68%) |
Mar 22, 2007 | 56.81 | 57.04 | 55.96 | 56.01 | 628,265 | -0.18(-0.33%) |
Mar 21, 2007 | 55.06 | 56.96 | 54.72 | 56.20 | 1,922,618 | +1.28(+2.33%) |
Mar 20, 2007 | 53.44 | 54.99 | 53.35 | 54.92 | 1,152,834 | +1.45(+2.71%) |
Mar 19, 2007 | 53.56 | 54.00 | 53.01 | 53.47 | 1,073,787 | -0.09(-0.17%) |
Mar 16, 2007 | 54.18 | 54.58 | 53.56 | 53.56 | 1,319,852 | -0.61(-1.13%) |
Mar 15, 2007 | 53.33 | 54.35 | 53.30 | 54.18 | 902,378 | +0.73(+1.37%) |
Mar 14, 2007 | 53.30 | 53.80 | 52.03 | 53.44 | 1,876,720 | +0.01(+0.03%) |
Mar 13, 2007 | 55.45 | 55.81 | 53.35 | 53.43 | 1,000,407 | -2.02(-3.64%) |
Mar 12, 2007 | 54.98 | 55.77 | 54.81 | 55.45 | 1,404,707 | +0.15(+0.27%) |
Mar 09, 2007 | 55.06 | 55.65 | 54.81 | 55.30 | 626,777 | +0.35(+0.64%) |
Mar 08, 2007 | 54.32 | 55.15 | 54.25 | 54.95 | 1,101,553 | +1.09(+2.02%) |
Mar 07, 2007 | 54.00 | 55.09 | 53.60 | 53.86 | 1,403,290 | -0.30(-0.56%) |
Mar 06, 2007 | 53.54 | 54.37 | 53.42 | 54.16 | 1,336,710 | +1.21(+2.28%) |
Mar 05, 2007 | 52.88 | 53.85 | 52.60 | 52.96 | 1,369,008 | -1.38(-2.53%) |
Mar 02, 2007 | 56.19 | 56.19 | 54.22 | 54.33 | 1,825,864 | -2.51(-4.41%) |
Mar 01, 2007 | 55.06 | 56.96 | 54.43 | 56.84 | 1,899,176 | +0.88(+1.58%) |
Feb 28, 2007 | 55.63 | 56.27 | 55.13 | 55.96 | 1,604,873 | +0.22(+0.39%) |
Feb 27, 2007 | 58.13 | 59.02 | 54.00 | 55.74 | 3,075,028 | -3.73(-6.27%) |
Feb 26, 2007 | 59.65 | 60.35 | 58.99 | 59.47 | 889,172 | -0.04(-0.07%) |
Feb 23, 2007 | 60.00 | 60.00 | 59.30 | 59.51 | 828,289 | -0.68(-1.13%) |
Feb 22, 2007 | 60.36 | 60.48 | 59.47 | 60.19 | 2,092,894 | +0.06(+0.09%) |
Feb 21, 2007 | 58.68 | 60.40 | 58.55 | 60.13 | 2,373,524 | +1.17(+1.99%) |
Feb 20, 2007 | 57.39 | 59.16 | 57.07 | 58.96 | 2,621,147 | +2.09(+3.67%) |
Feb 16, 2007 | 56.83 | 57.07 | 56.59 | 56.87 | 786,075 | +0.08(+0.14%) |
Feb 15, 2007 | 56.40 | 57.25 | 56.36 | 56.79 | 1,538,293 | +0.37(+0.66%) |
Feb 14, 2007 | 56.58 | 56.86 | 56.37 | 56.42 | 1,257,619 | +0.12(+0.21%) |
Feb 13, 2007 | 56.27 | 56.51 | 56.06 | 56.30 | 1,242,083 | +0.04(+0.06%) |
Feb 12, 2007 | 56.49 | 56.56 | 55.73 | 56.26 | 1,252,382 | -0.33(-0.59%) |
Feb 09, 2007 | 57.36 | 57.52 | 56.16 | 56.59 | 1,836,913 | +0.30(+0.53%) |
Feb 08, 2007 | 56.12 | 56.83 | 55.23 | 56.30 | 3,568,007 | +1.03(+1.86%) |
Feb 07, 2007 | 55.06 | 55.64 | 54.78 | 55.27 | 1,933,809 | +0.03(+0.05%) |
Feb 06, 2007 | 55.27 | 55.39 | 54.98 | 55.24 | 1,580,224 | -0.18(-0.33%) |
Feb 05, 2007 | 55.91 | 55.94 | 55.10 | 55.42 | 1,767,358 | +0.22(+0.40%) |
Feb 02, 2007 | 55.41 | 55.41 | 54.53 | 55.20 | 1,820,764 | -1.02(-1.82%) |
Feb 01, 2007 | 54.36 | 56.37 | 54.31 | 56.23 | 2,491,669 | +1.91(+3.51%) |
Jan 31, 2007 | 54.19 | 54.50 | 54.09 | 54.32 | 1,173,375 | +0.47(+0.88%) |
Jan 30, 2007 | 54.00 | 54.01 | 53.48 | 53.85 | 862,146 | -0.24(-0.44%) |
Jan 29, 2007 | 53.65 | 54.57 | 53.64 | 54.09 | 1,112,319 | +0.50(+0.94%) |
Jan 26, 2007 | 53.41 | 53.83 | 53.41 | 53.59 | 1,083,137 | +0.20(+0.38%) |
Jan 25, 2007 | 53.31 | 53.97 | 53.07 | 53.38 | 1,223,664 | +0.07(+0.13%) |
Jan 24, 2007 | 53.54 | 53.56 | 53.12 | 53.31 | 1,297,753 | -0.61(-1.13%) |
Jan 23, 2007 | 53.05 | 54.62 | 52.91 | 53.92 | 1,891,170 | +0.80(+1.50%) |
Jan 22, 2007 | 52.94 | 53.30 | 52.70 | 53.12 | 944,593 | +0.14(+0.27%) |
Jan 19, 2007 | 52.59 | 53.06 | 52.33 | 52.98 | 1,113,594 | +0.32(+0.60%) |
Jan 18, 2007 | 52.72 | 52.72 | 52.24 | 52.66 | 812,140 | -0.07(-0.13%) |
Jan 17, 2007 | 53.54 | 53.63 | 52.35 | 52.73 | 1,571,583 | -0.83(-1.54%) |
Jan 16, 2007 | 50.16 | 53.65 | 50.12 | 53.56 | 2,777,682 | +3.35(+6.66%) |
Jan 12, 2007 | 50.12 | 50.60 | 49.80 | 50.21 | 1,181,450 | -0.03(-0.06%) |
Jan 11, 2007 | 49.99 | 50.46 | 49.89 | 50.24 | 891,187 | +0.30(+0.59%) |
Jan 10, 2007 | 50.01 | 50.18 | 49.53 | 49.94 | 710,711 | -0.37(-0.74%) |
Jan 09, 2007 | 50.37 | 51.12 | 50.08 | 50.32 | 920,227 | -0.05(-0.10%) |
Jan 08, 2007 | 50.12 | 51.04 | 49.58 | 50.37 | 997,432 | +0.86(+1.74%) |
Jan 05, 2007 | 50.18 | 50.18 | 49.35 | 49.51 | 1,163,600 | -0.76(-1.52%) |
Jan 04, 2007 | 50.47 | 51.16 | 50.08 | 50.27 | 1,628,956 | -0.28(-0.54%) |
Jan 03, 2007 | 51.19 | 51.19 | 50.23 | 50.54 | 930,143 | -0.64(-1.26%) |
Dec 29, 2006 | 51.53 | 51.76 | 51.12 | 51.19 | 878,721 | -0.43(-0.83%) |
Dec 28, 2006 | 50.97 | 51.91 | 50.97 | 51.62 | 1,161,759 | +0.65(+1.27%) |
Dec 27, 2006 | 50.26 | 51.25 | 50.26 | 50.97 | 986,808 | +0.82(+1.63%) |
Dec 26, 2006 | 49.84 | 50.19 | 49.56 | 50.15 | 683,937 | +0.30(+0.61%) |
Dec 22, 2006 | 49.54 | 50.19 | 49.19 | 49.84 | 611,832 | +0.30(+0.61%) |
Dec 21, 2006 | 49.69 | 50.33 | 49.46 | 49.54 | 655,463 | -0.06(-0.13%) |
Dec 20, 2006 | 49.87 | 50.05 | 49.45 | 49.60 | 1,039,222 | -0.16(-0.33%) |
Dec 19, 2006 | 49.80 | 49.92 | 49.32 | 49.77 | 903,228 | -0.37(-0.73%) |
Dec 18, 2006 | 51.43 | 51.45 | 49.78 | 50.13 | 1,468,171 | -1.29(-2.51%) |
Dec 15, 2006 | 51.83 | 51.86 | 51.07 | 51.43 | 935,668 | -0.23(-0.44%) |
Dec 14, 2006 | 51.10 | 51.69 | 50.74 | 51.65 | 1,151,417 | +0.83(+1.62%) |
Dec 13, 2006 | 51.39 | 51.48 | 50.76 | 50.83 | 1,157,651 | -0.31(-0.61%) |
Dec 12, 2006 | 51.53 | 51.64 | 50.74 | 51.14 | 2,212,598 | -0.48(-0.93%) |
Dec 11, 2006 | 51.36 | 51.71 | 50.97 | 51.62 | 1,188,674 | +0.37(+0.72%) |
Dec 08, 2006 | 50.93 | 51.29 | 50.88 | 51.25 | 665,521 | +0.42(+0.83%) |
Dec 07, 2006 | 50.79 | 51.08 | 50.63 | 50.83 | 1,931,259 | -0.01(-0.01%) |
Dec 06, 2006 | 50.00 | 50.97 | 49.85 | 50.83 | 2,447,188 | +0.41(+0.81%) |
Dec 05, 2006 | 49.84 | 50.61 | 49.84 | 50.42 | 1,192,216 | +0.37(+0.75%) |
Dec 04, 2006 | 49.38 | 50.53 | 49.35 | 50.05 | 1,375,950 | +0.65(+1.31%) |
Dec 01, 2006 | 49.37 | 50.05 | 49.30 | 49.40 | 889,629 | -0.37(-0.74%) |
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,536 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,925 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 47.99 | 47.39 | 47.80 | 1,377,650 | -0.28(-0.57%) |
Nov 27, 2006 | 49.00 | 49.00 | 47.74 | 48.07 | 1,836,347 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,743 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,551 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.35 | 46.70 | 48.35 | 3,055,620 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.67 | 758,026 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,366,033 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,888,053 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,644 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,499 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,160 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,198 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,266 | +1.57(+3.38%) |
Nov 08, 2006 | 45.88 | 46.99 | 45.73 | 46.54 | 1,487,862 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,589 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,310 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,440 | +0.25(+0.54%) |
Nov 02, 2006 | 45.64 | 45.78 | 45.25 | 45.34 | 740,177 | -0.24(-0.53%) |
Nov 01, 2006 | 45.26 | 46.48 | 45.26 | 45.58 | 2,311,193 | +0.32(+0.72%) |
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,976 | +1.30(+2.95%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.88 | 43.96 | 2,330,034 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.41 | 43.48 | 1,728,968 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.25 | 4,845,928 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,224 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.20 | 2,150,834 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.80 | 40.46 | 40.84 | 2,794,540 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,498 | -0.04(-0.08%) |
Oct 19, 2006 | 42.35 | 42.35 | 41.89 | 42.30 | 749,809 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.35 | 41.73 | 42.00 | 2,162,733 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,103 | -0.18(-0.43%) |
Oct 16, 2006 | 42.35 | 42.61 | 42.14 | 42.61 | 1,001,682 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.35 | 1,566,767 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,092 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,513 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,522,002 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.01 | 41.46 | 524,144 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.37 | 40.93 | 41.08 | 654,897 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,814 | +0.32(+0.80%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,171 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.67 | 41.13 | 775,875 | +0.09(+0.22%) |
Oct 02, 2006 | 40.63 | 41.15 | 40.61 | 41.03 | 632,656 | +0.13(+0.31%) |
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,208 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,697 | -0.16(-0.38%) |
Sep 27, 2006 | 40.60 | 40.92 | 40.38 | 40.48 | 930,568 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,768 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,997 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,791 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,668 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.03 | 41.40 | 1,550,192 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,715 | +0.39(+0.96%) |
Sep 18, 2006 | 40.79 | 41.12 | 40.48 | 40.60 | 1,055,372 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,601 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,474 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.23 | 844,014 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,088 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.80 | 984,966 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,978 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,855 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.20 | 38.61 | 1,189,383 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,459 | -0.07(-0.18%) |
Sep 01, 2006 | 39.53 | 39.72 | 39.37 | 39.43 | 718,219 | -0.34(-0.85%) |
Aug 31, 2006 | 39.21 | 39.81 | 39.11 | 39.77 | 1,457,688 | +0.65(+1.66%) |
Aug 30, 2006 | 38.97 | 39.25 | 38.83 | 39.12 | 662,971 | +0.11(+0.27%) |
Aug 29, 2006 | 37.80 | 39.02 | 37.79 | 39.02 | 1,343,793 | +1.38(+3.66%) |
Aug 28, 2006 | 37.03 | 37.65 | 36.93 | 37.64 | 605,882 | +0.65(+1.76%) |
Aug 25, 2006 | 37.03 | 37.41 | 36.92 | 36.99 | 574,150 | -0.04(-0.10%) |
Aug 24, 2006 | 37.06 | 37.26 | 36.85 | 37.03 | 1,362,634 | -0.03(-0.08%) |
Aug 23, 2006 | 38.42 | 38.42 | 37.05 | 37.05 | 1,432,047 | -1.31(-3.42%) |
Aug 22, 2006 | 38.39 | 38.62 | 38.08 | 38.37 | 611,832 | -0.64(-1.63%) |
Aug 21, 2006 | 38.66 | 39.28 | 38.39 | 39.00 | 664,388 | +0.35(+0.91%) |
Aug 18, 2006 | 38.47 | 38.75 | 38.09 | 38.65 | 627,698 | +0.17(+0.44%) |
Aug 17, 2006 | 38.95 | 38.95 | 38.32 | 38.48 | 545,818 | -0.47(-1.21%) |
Aug 16, 2006 | 38.18 | 38.95 | 38.18 | 38.95 | 791,033 | +0.76(+2.00%) |
Aug 15, 2006 | 37.77 | 38.37 | 37.77 | 38.19 | 405,007 | +0.37(+0.97%) |
Aug 14, 2006 | 38.14 | 38.25 | 37.78 | 37.82 | 327,944 | -0.22(-0.58%) |
Aug 11, 2006 | 37.52 | 38.14 | 37.52 | 38.04 | 803,924 | +0.45(+1.20%) |
Aug 10, 2006 | 37.84 | 37.85 | 37.40 | 37.59 | 733,943 | -0.35(-0.91%) |
Aug 09, 2006 | 38.33 | 38.49 | 37.92 | 37.94 | 672,604 | -0.40(-1.03%) |
Aug 08, 2006 | 38.73 | 39.11 | 38.25 | 38.33 | 725,585 | -0.06(-0.15%) |
Aug 07, 2006 | 38.44 | 38.55 | 38.18 | 38.39 | 673,313 | -0.21(-0.55%) |
Aug 04, 2006 | 38.43 | 38.74 | 37.87 | 38.60 | 669,488 | +0.20(+0.53%) |
Aug 03, 2006 | 38.19 | 38.50 | 37.68 | 38.39 | 669,630 | +0.41(+1.08%) |
Aug 02, 2006 | 38.12 | 38.79 | 37.94 | 37.99 | 916,402 | -0.09(-0.24%) |
Aug 01, 2006 | 38.53 | 38.82 | 37.74 | 38.08 | 1,075,204 | -0.45(-1.17%) |
Jul 31, 2006 | 39.00 | 39.14 | 38.47 | 38.53 | 1,386,999 | -0.21(-0.55%) |
Jul 28, 2006 | 38.46 | 38.83 | 37.97 | 38.74 | 1,118,694 | +0.28(+0.72%) |
Jul 27, 2006 | 37.79 | 39.38 | 37.41 | 38.47 | 3,171,924 | +2.08(+5.72%) |
Jul 26, 2006 | 36.70 | 37.00 | 36.34 | 36.38 | 2,018,522 | -0.11(-0.29%) |
Jul 25, 2006 | 35.59 | 36.70 | 35.42 | 36.49 | 1,374,250 | +0.90(+2.54%) |
Jul 24, 2006 | 35.29 | 35.95 | 35.12 | 35.59 | 1,392,382 | +0.30(+0.84%) |
Jul 21, 2006 | 35.89 | 35.97 | 35.14 | 35.29 | 1,754,042 | -0.59(-1.65%) |
Jul 20, 2006 | 36.46 | 36.50 | 35.77 | 35.88 | 1,272,821 | -0.84(-2.29%) |
Jul 19, 2006 | 36.85 | 37.93 | 36.67 | 36.72 | 1,922,618 | -0.06(-0.15%) |
Jul 18, 2006 | 36.55 | 36.97 | 36.39 | 36.78 | 836,647 | +0.24(+0.66%) |
Jul 17, 2006 | 36.48 | 36.74 | 36.34 | 36.54 | 562,109 | -0.03(-0.08%) |
Jul 14, 2006 | 36.71 | 37.06 | 36.52 | 36.57 | 1,697,661 | -0.08(-0.21%) |
Jul 13, 2006 | 36.78 | 37.24 | 36.38 | 36.64 | 1,403,573 | -0.13(-0.36%) |
Jul 12, 2006 | 36.36 | 36.97 | 36.30 | 36.78 | 1,137,676 | +0.28(+0.77%) |
Jul 11, 2006 | 36.13 | 36.62 | 35.80 | 36.50 | 821,206 | +0.29(+0.80%) |
Jul 10, 2006 | 36.02 | 36.76 | 35.92 | 36.21 | 563,667 | +0.20(+0.57%) |
Jul 07, 2006 | 36.21 | 36.21 | 35.40 | 36.00 | 1,058,205 | -0.34(-0.93%) |
Jul 06, 2006 | 36.10 | 36.62 | 35.90 | 36.34 | 1,014,573 | +0.35(+0.98%) |
Jul 05, 2006 | 35.66 | 36.12 | 35.39 | 35.99 | 1,204,965 | +0.33(+0.93%) |
Jul 03, 2006 | 35.48 | 36.04 | 35.23 | 35.66 | 694,703 | +0.18(+0.52%) |
Jun 30, 2006 | 34.98 | 35.98 | 34.98 | 35.47 | 1,688,878 | +0.59(+1.68%) |
Jun 29, 2006 | 34.05 | 35.04 | 33.91 | 34.89 | 1,594,957 | +0.84(+2.47%) |
Jun 28, 2006 | 34.15 | 34.15 | 33.78 | 34.05 | 1,030,439 | -0.11(-0.31%) |
Jun 27, 2006 | 34.59 | 34.68 | 33.89 | 34.15 | 1,573,000 | -0.44(-1.27%) |
Jun 26, 2006 | 33.35 | 35.26 | 33.35 | 34.59 | 5,796,754 | -2.43(-6.56%) |
Jun 23, 2006 | 36.71 | 38.05 | 36.47 | 37.02 | 967,825 | +0.15(+0.40%) |
Jun 22, 2006 | 37.46 | 37.72 | 36.59 | 36.87 | 1,603,315 | -0.59(-1.56%) |
Jun 21, 2006 | 37.51 | 37.72 | 37.34 | 37.46 | 1,258,796 | -0.06(-0.15%) |
Jun 20, 2006 | 37.51 | 38.00 | 37.33 | 37.51 | 648,522 | -0.11(-0.28%) |
Jun 19, 2006 | 37.52 | 37.84 | 37.28 | 37.62 | 1,375,666 | -0.08(-0.21%) |
Jun 16, 2006 | 37.13 | 38.01 | 37.10 | 37.70 | 1,789,174 | +0.41(+1.10%) |
Jun 15, 2006 | 38.29 | 38.36 | 36.44 | 37.29 | 3,035,363 | -0.45(-1.20%) |
Jun 14, 2006 | 37.20 | 38.22 | 37.20 | 37.74 | 757,317 | +0.61(+1.65%) |
Jun 13, 2006 | 38.35 | 38.81 | 36.67 | 37.12 | 1,827,564 | -1.78(-4.57%) |
Jun 12, 2006 | 39.61 | 40.09 | 38.71 | 38.90 | 1,775,716 | -0.71(-1.80%) |
Jun 09, 2006 | 38.83 | 40.43 | 38.83 | 39.62 | 2,328,193 | +1.67(+4.39%) |
Jun 08, 2006 | 39.58 | 39.62 | 37.14 | 37.95 | 2,458,379 | -1.81(-4.55%) |
Jun 07, 2006 | 39.53 | 40.00 | 38.85 | 39.76 | 1,196,891 | +0.10(+0.25%) |
Jun 06, 2006 | 39.74 | 40.17 | 39.09 | 39.66 | 1,061,746 | +0.08(+0.20%) |
Jun 05, 2006 | 39.81 | 40.48 | 39.35 | 39.58 | 1,046,305 | -0.23(-0.58%) |
Jun 02, 2006 | 39.94 | 40.24 | 39.53 | 39.81 | 795,424 | -0.12(-0.30%) |
Jun 01, 2006 | 39.98 | 40.04 | 39.23 | 39.93 | 866,680 | -0.02(-0.05%) |
May 31, 2006 | 40.06 | 40.43 | 39.57 | 39.95 | 986,808 | -0.21(-0.53%) |
May 30, 2006 | 40.44 | 40.76 | 39.99 | 40.17 | 2,376,641 | -0.43(-1.06%) |
May 26, 2006 | 40.84 | 40.90 | 40.45 | 40.60 | 1,186,266 | -0.25(-0.60%) |
May 25, 2006 | 41.10 | 41.27 | 39.98 | 40.84 | 1,033,414 | -0.25(-0.62%) |
May 24, 2006 | 39.31 | 42.31 | 39.28 | 41.10 | 3,697,626 | +1.90(+4.84%) |
May 23, 2006 | 39.92 | 40.45 | 39.17 | 39.20 | 1,322,544 | -0.61(-1.53%) |
May 22, 2006 | 39.48 | 39.99 | 38.56 | 39.81 | 1,431,481 | -0.03(-0.07%) |
May 19, 2006 | 40.06 | 40.06 | 39.29 | 39.83 | 1,686,753 | -0.18(-0.44%) |
May 18, 2006 | 40.55 | 40.94 | 39.77 | 40.01 | 1,555,009 | -0.56(-1.39%) |
May 17, 2006 | 41.18 | 41.19 | 39.87 | 40.58 | 1,489,420 | -0.64(-1.54%) |
May 16, 2006 | 41.51 | 41.64 | 40.88 | 41.21 | 1,191,932 | -0.23(-0.54%) |
May 15, 2006 | 41.43 | 41.44 | 40.53 | 41.44 | 1,397,057 | -0.10(-0.24%) |
May 12, 2006 | 42.36 | 42.37 | 40.89 | 41.54 | 2,894,977 | -1.02(-2.39%) |
May 11, 2006 | 43.32 | 43.74 | 42.27 | 42.55 | 2,178,174 | -0.62(-1.44%) |
May 10, 2006 | 43.02 | 43.90 | 42.92 | 43.17 | 2,576,241 | +0.35(+0.81%) |
May 09, 2006 | 41.93 | 43.00 | 41.56 | 42.83 | 3,550,016 | +1.16(+2.80%) |
May 08, 2006 | 40.63 | 41.73 | 40.60 | 41.66 | 2,049,121 | +1.33(+3.29%) |
May 05, 2006 | 40.94 | 41.11 | 40.13 | 40.34 | 1,646,522 | +0.08(+0.21%) |
May 04, 2006 | 39.88 | 41.06 | 39.71 | 40.25 | 3,072,903 | -1.08(-2.61%) |
May 03, 2006 | 41.72 | 42.03 | 41.06 | 41.33 | 1,798,382 | -0.42(-1.01%) |
May 02, 2006 | 40.06 | 42.18 | 39.88 | 41.75 | 3,460,911 | +1.69(+4.23%) |