Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.20 | 48.24 | 47.75 | 47.75 | 3,391,253 | -0.43(-0.89%) |
Apr 27, 2007 | 48.33 | 48.46 | 47.75 | 48.18 | 8,355,316 | -0.39(-0.80%) |
Apr 26, 2007 | 50.55 | 51.04 | 47.48 | 48.57 | 13,379,565 | -2.68(-5.23%) |
Apr 25, 2007 | 51.38 | 51.51 | 50.84 | 51.25 | 3,593,841 | -0.14(-0.27%) |
Apr 24, 2007 | 51.12 | 51.54 | 50.95 | 51.39 | 5,496,501 | +0.28(+0.55%) |
Apr 23, 2007 | 51.99 | 51.99 | 50.76 | 51.11 | 1,708,715 | +0.14(+0.28%) |
Apr 20, 2007 | 51.01 | 51.94 | 50.67 | 50.97 | 3,244,574 | +0.03(+0.05%) |
Apr 19, 2007 | 50.21 | 51.00 | 50.21 | 50.94 | 2,502,968 | +0.25(+0.48%) |
Apr 18, 2007 | 50.72 | 50.87 | 50.35 | 50.69 | 2,394,136 | -0.16(-0.32%) |
Apr 17, 2007 | 50.62 | 51.09 | 50.59 | 50.86 | 1,750,192 | +0.15(+0.30%) |
Apr 16, 2007 | 50.70 | 50.92 | 50.61 | 50.71 | 1,858,669 | +0.01(+0.01%) |
Apr 13, 2007 | 51.96 | 51.96 | 50.49 | 50.70 | 2,616,711 | +0.03(+0.07%) |
Apr 12, 2007 | 50.18 | 50.76 | 49.83 | 50.67 | 2,706,879 | +0.38(+0.76%) |
Apr 11, 2007 | 49.92 | 50.65 | 49.63 | 50.29 | 3,168,006 | +0.41(+0.82%) |
Apr 10, 2007 | 49.91 | 50.05 | 49.39 | 49.88 | 3,142,084 | -0.15(-0.30%) |
Apr 09, 2007 | 50.54 | 50.58 | 49.94 | 50.03 | 1,897,555 | -0.85(-1.68%) |
Apr 05, 2007 | 50.33 | 50.93 | 50.33 | 50.88 | 2,614,159 | +0.36(+0.72%) |
Apr 04, 2007 | 50.42 | 50.52 | 50.16 | 50.52 | 3,344,818 | +0.26(+0.52%) |
Apr 03, 2007 | 49.98 | 50.48 | 49.93 | 50.26 | 2,819,819 | +0.35(+0.70%) |
Apr 02, 2007 | 49.80 | 50.04 | 49.52 | 49.91 | 2,536,562 | +0.11(+0.22%) |
Mar 30, 2007 | 49.49 | 49.83 | 48.88 | 49.80 | 2,370,112 | +0.30(+0.61%) |
Mar 29, 2007 | 49.23 | 49.64 | 49.10 | 49.50 | 2,836,371 | +0.42(+0.86%) |
Mar 28, 2007 | 49.30 | 49.49 | 48.96 | 49.08 | 2,170,015 | -0.46(-0.94%) |
Mar 27, 2007 | 49.40 | 49.65 | 49.15 | 49.54 | 2,268,892 | -0.14(-0.27%) |
Mar 26, 2007 | 49.24 | 49.75 | 48.88 | 49.68 | 2,632,466 | +0.24(+0.48%) |
Mar 23, 2007 | 49.41 | 49.75 | 49.33 | 49.44 | 2,281,197 | +0.11(+0.22%) |
Mar 22, 2007 | 49.56 | 49.64 | 49.27 | 49.33 | 2,519,819 | -0.23(-0.47%) |
Mar 21, 2007 | 49.19 | 49.75 | 49.09 | 49.56 | 3,167,865 | +0.09(+0.18%) |
Mar 20, 2007 | 49.15 | 49.58 | 49.02 | 49.47 | 1,970,353 | +0.27(+0.54%) |
Mar 19, 2007 | 48.70 | 49.36 | 48.65 | 49.21 | 2,202,535 | +0.83(+1.72%) |
Mar 16, 2007 | 47.93 | 48.52 | 47.93 | 48.37 | 3,731,829 | +0.47(+0.98%) |
Mar 15, 2007 | 47.79 | 48.47 | 47.58 | 47.90 | 2,748,334 | +0.12(+0.24%) |
Mar 14, 2007 | 48.06 | 48.33 | 47.28 | 47.79 | 4,765,860 | -0.06(-0.13%) |
Mar 13, 2007 | 49.07 | 48.82 | 47.80 | 47.85 | 3,657,561 | -1.22(-2.49%) |
Mar 12, 2007 | 49.43 | 49.61 | 49.00 | 49.07 | 2,215,718 | -0.31(-0.62%) |
Mar 09, 2007 | 49.05 | 49.55 | 49.05 | 49.38 | 3,411,029 | +0.44(+0.89%) |
Mar 08, 2007 | 48.39 | 49.25 | 48.30 | 48.94 | 4,734,513 | +0.72(+1.50%) |
Mar 07, 2007 | 48.20 | 48.48 | 48.14 | 48.22 | 2,881,781 | -0.24(-0.49%) |
Mar 06, 2007 | 47.79 | 48.51 | 47.62 | 48.46 | 3,040,863 | +1.09(+2.29%) |
Mar 05, 2007 | 47.34 | 47.99 | 47.27 | 47.37 | 2,102,633 | -0.12(-0.26%) |
Mar 02, 2007 | 48.06 | 48.20 | 47.49 | 47.49 | 2,338,325 | -0.75(-1.56%) |
Mar 01, 2007 | 47.45 | 48.32 | 47.22 | 48.24 | 3,486,765 | +0.38(+0.80%) |
Feb 28, 2007 | 47.72 | 48.26 | 47.45 | 47.86 | 3,142,963 | -0.18(-0.37%) |
Feb 27, 2007 | 49.28 | 49.28 | 47.47 | 48.04 | 3,600,286 | -1.24(-2.52%) |
Feb 26, 2007 | 49.34 | 49.47 | 49.15 | 49.28 | 1,718,598 | -0.17(-0.35%) |
Feb 23, 2007 | 49.15 | 49.55 | 48.78 | 49.45 | 2,170,601 | +0.03(+0.07%) |
Feb 22, 2007 | 49.49 | 49.66 | 49.22 | 49.42 | 1,967,574 | +0.02(+0.04%) |
Feb 21, 2007 | 49.29 | 49.64 | 49.23 | 49.40 | 1,963,473 | +0.03(+0.06%) |
Feb 20, 2007 | 49.79 | 49.79 | 49.15 | 49.37 | 1,879,098 | -0.28(-0.56%) |
Feb 16, 2007 | 49.43 | 49.90 | 49.40 | 49.65 | 2,053,267 | +0.01(+0.01%) |
Feb 15, 2007 | 49.52 | 49.77 | 49.36 | 49.64 | 1,797,653 | +0.18(+0.37%) |
Feb 14, 2007 | 49.21 | 49.68 | 49.20 | 49.46 | 2,211,719 | +0.14(+0.29%) |
Feb 13, 2007 | 48.44 | 49.40 | 48.38 | 49.32 | 3,464,775 | +1.11(+2.29%) |
Feb 12, 2007 | 48.44 | 48.65 | 48.20 | 48.21 | 1,939,944 | -0.43(-0.88%) |
Feb 09, 2007 | 48.50 | 49.04 | 48.47 | 48.64 | 2,309,322 | -0.02(-0.04%) |
Feb 08, 2007 | 48.33 | 48.78 | 48.30 | 48.66 | 1,940,475 | +0.12(+0.25%) |
Feb 07, 2007 | 48.57 | 49.83 | 48.35 | 48.54 | 1,745,944 | -0.12(-0.25%) |
Feb 06, 2007 | 48.88 | 48.97 | 48.49 | 48.66 | 2,346,529 | -0.29(-0.59%) |
Feb 05, 2007 | 48.81 | 49.11 | 48.70 | 48.95 | 1,883,053 | -0.07(-0.14%) |
Feb 02, 2007 | 48.82 | 49.29 | 48.82 | 49.02 | 1,689,547 | +0.08(+0.17%) |
Feb 01, 2007 | 48.71 | 48.99 | 48.63 | 48.93 | 2,584,858 | +0.18(+0.36%) |
Jan 31, 2007 | 48.90 | 48.90 | 48.37 | 48.76 | 3,199,945 | -0.38(-0.76%) |
Jan 30, 2007 | 48.46 | 49.15 | 48.37 | 49.13 | 3,948,479 | +0.76(+1.57%) |
Jan 29, 2007 | 48.47 | 48.56 | 48.17 | 48.37 | 3,943,498 | -0.39(-0.80%) |
Jan 26, 2007 | 48.47 | 49.38 | 48.45 | 48.76 | 4,539,542 | -0.68(-1.37%) |
Jan 25, 2007 | 48.47 | 50.07 | 48.47 | 49.44 | 9,275,520 | +1.63(+3.41%) |
Jan 24, 2007 | 47.43 | 47.96 | 47.43 | 47.81 | 3,792,034 | +0.38(+0.79%) |
Jan 23, 2007 | 47.72 | 47.78 | 47.25 | 47.43 | 2,978,461 | +0.15(+0.32%) |
Jan 22, 2007 | 48.46 | 48.46 | 47.21 | 47.28 | 3,904,534 | -0.12(-0.26%) |
Jan 19, 2007 | 47.30 | 47.62 | 47.12 | 47.40 | 4,121,184 | +0.23(+0.48%) |
Jan 18, 2007 | 47.14 | 47.44 | 46.80 | 47.18 | 2,917,963 | +0.00(+0.00%) |
Jan 17, 2007 | 45.77 | 47.25 | 45.69 | 47.18 | 4,313,078 | +1.07(+2.32%) |
Jan 16, 2007 | 45.68 | 46.43 | 45.53 | 46.11 | 3,007,758 | +0.42(+0.93%) |
Jan 12, 2007 | 44.52 | 45.73 | 44.44 | 45.68 | 3,248,138 | +1.19(+2.69%) |
Jan 11, 2007 | 44.18 | 44.73 | 44.11 | 44.49 | 1,916,305 | +0.42(+0.96%) |
Jan 10, 2007 | 43.64 | 44.12 | 43.55 | 44.07 | 2,278,413 | +0.38(+0.86%) |
Jan 09, 2007 | 43.83 | 43.99 | 43.61 | 43.69 | 2,038,472 | -0.10(-0.23%) |
Jan 08, 2007 | 43.62 | 43.87 | 43.53 | 43.79 | 2,551,020 | +0.15(+0.34%) |
Jan 05, 2007 | 43.62 | 43.85 | 43.42 | 43.64 | 3,561,175 | -0.02(-0.05%) |
Jan 04, 2007 | 43.70 | 43.94 | 43.23 | 43.66 | 2,149,947 | -0.04(-0.09%) |
Jan 03, 2007 | 43.81 | 44.37 | 43.49 | 43.70 | 3,252,533 | -0.28(-0.64%) |
Dec 29, 2006 | 44.21 | 44.21 | 43.81 | 43.98 | 1,375,192 | -0.30(-0.68%) |
Dec 28, 2006 | 43.82 | 44.36 | 43.72 | 44.28 | 2,952,094 | +0.34(+0.78%) |
Dec 27, 2006 | 44.18 | 44.22 | 43.81 | 43.94 | 2,397,652 | -0.17(-0.39%) |
Dec 26, 2006 | 43.96 | 44.19 | 43.74 | 44.11 | 811,668 | +0.29(+0.65%) |
Dec 22, 2006 | 44.28 | 44.28 | 43.77 | 43.83 | 1,122,214 | -0.40(-0.91%) |
Dec 21, 2006 | 44.20 | 44.42 | 43.97 | 44.23 | 1,288,327 | +0.04(+0.09%) |
Dec 20, 2006 | 44.06 | 44.37 | 43.81 | 44.19 | 2,005,660 | +0.05(+0.12%) |
Dec 19, 2006 | 44.01 | 44.22 | 43.80 | 44.13 | 2,901,410 | +0.02(+0.05%) |
Dec 18, 2006 | 44.50 | 44.50 | 43.84 | 44.11 | 2,482,905 | -0.23(-0.51%) |
Dec 15, 2006 | 44.54 | 44.59 | 44.05 | 44.34 | 3,034,271 | -0.20(-0.46%) |
Dec 14, 2006 | 44.66 | 44.86 | 44.38 | 44.54 | 1,999,361 | -0.14(-0.32%) |
Dec 13, 2006 | 44.94 | 45.04 | 44.61 | 44.69 | 2,285,591 | -0.35(-0.77%) |
Dec 12, 2006 | 44.90 | 45.21 | 44.69 | 45.04 | 2,842,231 | +0.31(+0.69%) |
Dec 11, 2006 | 44.96 | 45.34 | 44.57 | 44.73 | 3,864,104 | -0.37(-0.82%) |
Dec 08, 2006 | 45.12 | 45.48 | 44.76 | 45.10 | 2,118,892 | -0.20(-0.44%) |
Dec 07, 2006 | 45.05 | 45.73 | 45.02 | 45.30 | 2,702,778 | +0.46(+1.04%) |
Dec 06, 2006 | 44.84 | 45.12 | 44.73 | 44.83 | 2,779,536 | -0.13(-0.29%) |
Dec 05, 2006 | 44.83 | 45.25 | 44.81 | 44.96 | 2,093,697 | -0.05(-0.12%) |
Dec 04, 2006 | 44.87 | 45.07 | 44.63 | 45.02 | 3,483,245 | +0.31(+0.69%) |
Dec 01, 2006 | 44.69 | 45.08 | 44.33 | 44.71 | 6,581,970 | +0.59(+1.35%) |
Nov 30, 2006 | 44.00 | 44.47 | 43.06 | 44.11 | 8,238,119 | +1.90(+4.51%) |
Nov 29, 2006 | 42.47 | 42.47 | 41.93 | 42.21 | 2,737,934 | -0.37(-0.87%) |
Nov 28, 2006 | 42.37 | 42.88 | 42.18 | 42.58 | 2,599,507 | +0.05(+0.11%) |
Nov 27, 2006 | 42.30 | 42.63 | 42.05 | 42.53 | 2,785,981 | +0.06(+0.14%) |
Nov 24, 2006 | 42.26 | 42.61 | 42.19 | 42.47 | 509,618 | +0.03(+0.08%) |
Nov 22, 2006 | 42.17 | 42.63 | 42.17 | 42.43 | 1,288,620 | +0.19(+0.45%) |
Nov 21, 2006 | 42.52 | 42.52 | 42.05 | 42.24 | 2,695,014 | -0.33(-0.79%) |
Nov 20, 2006 | 41.75 | 42.76 | 41.75 | 42.58 | 1,258,152 | -0.20(-0.48%) |
Nov 17, 2006 | 43.11 | 43.34 | 42.59 | 42.78 | 1,694,967 | -0.49(-1.14%) |
Nov 16, 2006 | 43.50 | 43.62 | 43.13 | 43.27 | 1,653,512 | -0.09(-0.20%) |
Nov 15, 2006 | 42.93 | 43.65 | 42.82 | 43.36 | 2,470,747 | +0.61(+1.44%) |
Nov 14, 2006 | 42.28 | 43.42 | 42.28 | 42.75 | 3,528,948 | +0.42(+0.98%) |
Nov 13, 2006 | 42.19 | 42.63 | 42.05 | 42.33 | 2,638,471 | -0.03(-0.06%) |
Nov 10, 2006 | 43.01 | 43.32 | 42.22 | 42.36 | 4,368,156 | -0.86(-1.99%) |
Nov 09, 2006 | 43.28 | 43.53 | 42.93 | 43.22 | 2,962,934 | -0.12(-0.27%) |
Nov 08, 2006 | 42.78 | 43.59 | 42.78 | 43.34 | 3,211,957 | -0.38(-0.87%) |
Nov 07, 2006 | 43.66 | 44.26 | 43.53 | 43.72 | 2,496,528 | -0.10(-0.22%) |
Nov 06, 2006 | 43.35 | 44.05 | 43.04 | 43.81 | 2,947,699 | +0.63(+1.45%) |
Nov 03, 2006 | 44.08 | 44.26 | 43.06 | 43.19 | 2,470,601 | -0.93(-2.10%) |
Nov 02, 2006 | 43.52 | 44.24 | 43.28 | 44.11 | 3,256,341 | +0.36(+0.83%) |
Nov 01, 2006 | 45.40 | 45.40 | 43.64 | 43.75 | 4,573,380 | -0.93(-2.08%) |
Oct 31, 2006 | 44.20 | 44.85 | 44.13 | 44.68 | 2,503,120 | +0.38(+0.85%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.98 | 44.31 | 1,580,124 | +0.29(+0.67%) |
Oct 27, 2006 | 44.06 | 44.48 | 43.66 | 44.01 | 2,476,460 | -0.63(-1.42%) |
Oct 26, 2006 | 44.39 | 44.69 | 44.22 | 44.65 | 1,509,665 | +0.15(+0.34%) |
Oct 25, 2006 | 44.92 | 45.01 | 44.28 | 44.50 | 2,086,080 | -0.29(-0.66%) |
Oct 24, 2006 | 44.69 | 44.80 | 44.41 | 44.79 | 2,637,446 | -0.14(-0.32%) |
Oct 23, 2006 | 44.65 | 45.05 | 44.40 | 44.93 | 1,221,531 | +0.09(+0.20%) |
Oct 20, 2006 | 44.72 | 44.91 | 44.17 | 44.84 | 2,042,867 | +0.23(+0.52%) |
Oct 19, 2006 | 43.08 | 44.72 | 43.04 | 44.61 | 2,417,280 | +0.24(+0.54%) |
Oct 18, 2006 | 44.31 | 44.73 | 44.25 | 44.37 | 1,647,213 | +0.20(+0.46%) |
Oct 17, 2006 | 43.01 | 44.24 | 43.01 | 44.17 | 1,031,834 | +0.03(+0.06%) |
Oct 16, 2006 | 44.30 | 44.35 | 43.92 | 44.14 | 1,385,886 | -0.13(-0.29%) |
Oct 13, 2006 | 44.10 | 44.35 | 43.98 | 44.27 | 2,258,052 | +0.06(+0.14%) |
Oct 12, 2006 | 43.83 | 44.22 | 43.57 | 44.21 | 1,557,272 | +0.46(+1.06%) |
Oct 11, 2006 | 43.60 | 43.81 | 43.54 | 43.75 | 1,385,153 | -0.12(-0.28%) |
Oct 10, 2006 | 44.35 | 44.35 | 43.36 | 43.87 | 2,280,318 | -0.32(-0.73%) |
Oct 09, 2006 | 43.52 | 44.41 | 43.38 | 44.19 | 3,319,622 | +0.48(+1.11%) |
Oct 06, 2006 | 45.09 | 45.10 | 43.62 | 43.70 | 5,966,737 | -1.61(-3.56%) |
Oct 05, 2006 | 45.21 | 45.38 | 45.06 | 45.32 | 2,071,431 | +0.04(+0.09%) |
Oct 04, 2006 | 45.06 | 45.31 | 44.78 | 45.27 | 1,450,778 | +0.27(+0.61%) |
Oct 03, 2006 | 44.82 | 45.27 | 44.74 | 45.00 | 1,501,608 | +0.36(+0.81%) |
Oct 02, 2006 | 45.08 | 45.37 | 44.63 | 44.64 | 1,128,660 | -0.24(-0.53%) |
Sep 29, 2006 | 44.89 | 45.10 | 44.52 | 44.88 | 1,846,285 | -0.15(-0.33%) |
Sep 28, 2006 | 45.08 | 45.17 | 44.56 | 45.03 | 1,757,516 | +0.07(+0.15%) |
Sep 27, 2006 | 45.12 | 45.15 | 44.60 | 44.96 | 2,234,468 | -0.35(-0.77%) |
Sep 26, 2006 | 45.41 | 45.71 | 44.90 | 45.31 | 2,438,081 | -0.27(-0.58%) |
Sep 25, 2006 | 45.57 | 45.75 | 44.99 | 45.57 | 2,568,013 | -0.06(-0.13%) |
Sep 22, 2006 | 45.86 | 46.26 | 45.55 | 45.64 | 2,214,400 | -0.10(-0.22%) |
Sep 21, 2006 | 46.72 | 46.72 | 45.06 | 45.74 | 6,279,480 | -1.15(-2.45%) |
Sep 20, 2006 | 47.80 | 47.88 | 46.89 | 46.89 | 3,338,812 | -1.04(-2.17%) |
Sep 19, 2006 | 48.29 | 48.39 | 47.88 | 47.92 | 1,679,586 | -0.15(-0.31%) |
Sep 18, 2006 | 47.90 | 48.28 | 47.57 | 48.07 | 2,187,300 | +0.60(+1.27%) |
Sep 15, 2006 | 47.10 | 47.72 | 47.10 | 47.47 | 3,709,270 | +0.51(+1.08%) |
Sep 14, 2006 | 46.71 | 47.04 | 46.53 | 46.97 | 1,646,334 | -0.09(-0.19%) |
Sep 13, 2006 | 46.96 | 47.19 | 46.76 | 47.06 | 2,064,986 | -0.05(-0.10%) |
Sep 12, 2006 | 47.24 | 47.40 | 46.82 | 47.10 | 1,859,615 | +0.01(+0.03%) |
Sep 11, 2006 | 46.61 | 47.19 | 46.43 | 47.09 | 2,698,823 | +0.48(+1.04%) |
Sep 08, 2006 | 46.55 | 46.72 | 46.35 | 46.61 | 1,346,042 | +0.25(+0.53%) |
Sep 07, 2006 | 46.35 | 46.59 | 46.31 | 46.36 | 1,282,761 | -0.02(-0.04%) |
Sep 06, 2006 | 46.24 | 46.48 | 46.01 | 46.38 | 1,134,519 | -0.21(-0.45%) |
Sep 05, 2006 | 46.24 | 46.72 | 46.24 | 46.59 | 1,319,528 | +0.16(+0.34%) |
Sep 01, 2006 | 46.18 | 46.69 | 46.15 | 46.44 | 1,591,110 | +0.41(+0.89%) |
Aug 31, 2006 | 45.88 | 46.10 | 45.62 | 46.03 | 1,584,372 | +0.18(+0.39%) |
Aug 30, 2006 | 45.16 | 46.08 | 45.10 | 45.85 | 2,128,267 | +0.79(+1.74%) |
Aug 29, 2006 | 45.58 | 45.71 | 45.04 | 45.06 | 2,479,683 | -0.55(-1.21%) |
Aug 28, 2006 | 45.05 | 45.83 | 44.71 | 45.62 | 3,253,412 | -0.34(-0.74%) |
Aug 25, 2006 | 45.79 | 46.20 | 45.73 | 45.96 | 779,734 | -0.02(-0.04%) |
Aug 24, 2006 | 46.01 | 46.39 | 45.82 | 45.98 | 1,051,316 | +0.07(+0.15%) |
Aug 23, 2006 | 45.89 | 46.13 | 45.65 | 45.91 | 816,209 | +0.12(+0.27%) |
Aug 22, 2006 | 46.03 | 46.09 | 45.64 | 45.79 | 1,439,059 | -0.22(-0.47%) |
Aug 21, 2006 | 45.85 | 46.24 | 45.82 | 46.01 | 728,026 | -0.01(-0.03%) |
Aug 18, 2006 | 46.34 | 46.37 | 46.00 | 46.02 | 1,384,567 | -0.31(-0.66%) |
Aug 17, 2006 | 45.98 | 46.40 | 45.81 | 46.33 | 1,609,274 | +0.21(+0.46%) |
Aug 16, 2006 | 45.57 | 46.16 | 45.17 | 46.11 | 1,893,893 | +0.83(+1.82%) |
Aug 15, 2006 | 45.91 | 45.91 | 45.09 | 45.29 | 1,805,123 | -0.16(-0.36%) |
Aug 14, 2006 | 45.83 | 46.01 | 45.45 | 45.45 | 1,347,800 | +0.03(+0.08%) |
Aug 11, 2006 | 45.92 | 45.94 | 45.13 | 45.42 | 1,271,775 | -0.63(-1.36%) |
Aug 10, 2006 | 45.09 | 46.22 | 44.89 | 46.05 | 1,831,344 | +0.84(+1.86%) |
Aug 09, 2006 | 45.67 | 45.93 | 45.11 | 45.21 | 1,552,731 | -0.36(-0.79%) |
Aug 08, 2006 | 46.35 | 46.37 | 45.25 | 45.57 | 2,322,505 | -0.56(-1.21%) |
Aug 07, 2006 | 45.62 | 46.35 | 45.62 | 46.13 | 2,031,295 | +0.49(+1.08%) |
Aug 04, 2006 | 45.91 | 46.26 | 45.47 | 45.64 | 1,674,899 | +0.20(+0.45%) |
Aug 03, 2006 | 45.01 | 45.74 | 44.85 | 45.43 | 2,239,742 | +0.01(+0.03%) |
Aug 02, 2006 | 45.51 | 45.63 | 45.25 | 45.42 | 1,750,192 | -0.18(-0.39%) |
Aug 01, 2006 | 45.66 | 45.85 | 45.32 | 45.60 | 1,585,251 | -0.14(-0.31%) |
Jul 31, 2006 | 46.30 | 46.32 | 45.73 | 45.74 | 2,273,872 | -0.57(-1.24%) |
Jul 28, 2006 | 46.25 | 46.49 | 46.03 | 46.31 | 1,608,102 | +0.57(+1.25%) |
Jul 27, 2006 | 46.21 | 46.65 | 45.65 | 45.74 | 2,703,217 | -0.30(-0.65%) |
Jul 26, 2006 | 46.62 | 46.64 | 46.04 | 46.04 | 1,648,239 | -0.48(-1.04%) |
Jul 25, 2006 | 46.07 | 46.63 | 45.47 | 46.52 | 2,513,227 | +0.25(+0.55%) |
Jul 24, 2006 | 45.22 | 46.52 | 45.22 | 46.27 | 2,766,352 | +1.04(+2.29%) |
Jul 21, 2006 | 44.80 | 45.44 | 44.80 | 45.23 | 2,680,512 | +0.66(+1.47%) |
Jul 20, 2006 | 44.75 | 44.86 | 44.31 | 44.58 | 1,578,659 | -0.37(-0.82%) |
Jul 19, 2006 | 43.57 | 45.04 | 43.57 | 44.95 | 2,881,781 | +1.60(+3.69%) |
Jul 18, 2006 | 43.21 | 43.49 | 42.89 | 43.35 | 1,692,330 | +0.20(+0.47%) |
Jul 17, 2006 | 42.78 | 43.32 | 42.78 | 43.14 | 1,562,253 | +0.27(+0.64%) |
Jul 14, 2006 | 44.52 | 44.52 | 42.56 | 42.87 | 1,738,766 | -0.39(-0.90%) |
Jul 13, 2006 | 43.34 | 43.80 | 43.16 | 43.26 | 2,592,622 | -0.25(-0.58%) |
Jul 12, 2006 | 43.55 | 44.10 | 43.40 | 43.51 | 2,290,572 | +0.03(+0.06%) |
Jul 11, 2006 | 43.09 | 43.79 | 43.05 | 43.49 | 2,570,356 | +0.54(+1.26%) |
Jul 10, 2006 | 43.45 | 43.70 | 42.64 | 42.95 | 1,652,926 | -0.51(-1.18%) |
Jul 07, 2006 | 43.69 | 43.83 | 43.36 | 43.46 | 1,153,415 | -0.37(-0.84%) |
Jul 06, 2006 | 43.59 | 43.96 | 43.58 | 43.83 | 1,324,069 | +0.41(+0.94%) |
Jul 05, 2006 | 43.66 | 43.70 | 43.19 | 43.42 | 1,753,561 | -0.24(-0.55%) |
Jul 03, 2006 | 43.96 | 43.97 | 43.55 | 43.66 | 958,152 | -0.26(-0.59%) |
Jun 30, 2006 | 44.51 | 44.74 | 43.64 | 43.92 | 4,542,911 | +0.19(+0.44%) |
Jun 29, 2006 | 43.30 | 43.85 | 42.96 | 43.72 | 2,582,514 | +0.79(+1.84%) |
Jun 28, 2006 | 43.01 | 43.11 | 42.60 | 42.93 | 1,595,065 | +0.03(+0.06%) |
Jun 27, 2006 | 43.05 | 43.22 | 42.63 | 42.91 | 1,666,696 | -0.20(-0.46%) |
Jun 26, 2006 | 42.89 | 43.21 | 42.89 | 43.10 | 1,511,862 | +0.21(+0.49%) |
Jun 23, 2006 | 43.08 | 43.33 | 42.80 | 42.89 | 1,313,230 | -0.33(-0.76%) |
Jun 22, 2006 | 43.53 | 43.77 | 43.04 | 43.22 | 2,000,680 | -0.31(-0.71%) |
Jun 21, 2006 | 43.28 | 43.78 | 43.16 | 43.53 | 2,384,468 | +0.08(+0.19%) |
Jun 20, 2006 | 44.10 | 44.10 | 42.96 | 43.45 | 4,610,001 | -0.90(-2.03%) |
Jun 19, 2006 | 45.21 | 45.33 | 44.34 | 44.35 | 2,200,044 | -0.94(-2.08%) |
Jun 16, 2006 | 45.24 | 45.88 | 45.21 | 45.29 | 1,981,051 | -0.29(-0.64%) |
Jun 15, 2006 | 45.82 | 45.83 | 44.92 | 45.58 | 2,572,846 | -0.36(-0.79%) |
Jun 14, 2006 | 45.77 | 46.05 | 45.42 | 45.94 | 2,318,843 | +0.39(+0.85%) |
Jun 13, 2006 | 45.19 | 46.01 | 44.50 | 45.55 | 3,715,862 | +0.23(+0.51%) |
Jun 12, 2006 | 45.88 | 45.91 | 45.32 | 45.32 | 1,811,276 | -0.35(-0.76%) |
Jun 09, 2006 | 46.32 | 46.32 | 45.63 | 45.67 | 2,399,995 | -0.77(-1.66%) |
Jun 08, 2006 | 46.73 | 46.82 | 46.06 | 46.44 | 2,702,045 | +0.08(+0.16%) |
Jun 07, 2006 | 46.15 | 46.64 | 46.08 | 46.37 | 2,813,227 | +0.31(+0.68%) |
Jun 06, 2006 | 45.94 | 46.21 | 45.84 | 46.05 | 2,438,228 | +0.43(+0.94%) |
Jun 05, 2006 | 45.77 | 46.06 | 45.62 | 45.62 | 1,647,946 | -0.47(-1.02%) |
Jun 02, 2006 | 46.14 | 46.35 | 45.71 | 46.09 | 1,568,844 | -0.14(-0.31%) |
Jun 01, 2006 | 45.73 | 46.29 | 45.72 | 46.24 | 1,976,363 | +0.56(+1.23%) |
May 31, 2006 | 45.23 | 45.73 | 45.20 | 45.68 | 2,603,022 | +0.52(+1.15%) |
May 30, 2006 | 45.45 | 45.64 | 45.16 | 45.16 | 1,889,205 | -0.57(-1.24%) |
May 26, 2006 | 45.47 | 45.81 | 45.26 | 45.73 | 1,843,502 | +0.40(+0.87%) |
May 25, 2006 | 45.73 | 45.73 | 45.18 | 45.33 | 3,037,641 | -0.27(-0.58%) |
May 24, 2006 | 45.36 | 45.81 | 39.16 | 45.60 | 3,653,899 | +0.18(+0.39%) |
May 23, 2006 | 45.85 | 46.20 | 45.41 | 45.42 | 2,530,659 | -0.42(-0.91%) |
May 22, 2006 | 45.98 | 46.28 | 45.75 | 45.83 | 2,474,556 | -0.31(-0.68%) |
May 19, 2006 | 46.44 | 46.46 | 45.90 | 46.15 | 3,290,033 | -0.20(-0.43%) |
May 18, 2006 | 45.88 | 46.62 | 45.70 | 46.35 | 3,000,580 | +0.46(+1.01%) |
May 17, 2006 | 46.28 | 46.62 | 45.81 | 45.88 | 2,560,835 | -0.71(-1.52%) |
May 16, 2006 | 46.43 | 46.87 | 46.28 | 46.59 | 1,995,113 | +0.30(+0.65%) |
May 15, 2006 | 45.12 | 46.38 | 45.11 | 46.29 | 2,846,039 | +0.92(+2.03%) |
May 12, 2006 | 45.85 | 45.93 | 45.28 | 45.37 | 1,684,420 | -0.58(-1.26%) |
May 11, 2006 | 46.21 | 46.21 | 45.85 | 45.95 | 1,943,258 | -0.20(-0.43%) |
May 10, 2006 | 46.00 | 46.26 | 45.94 | 46.15 | 2,307,124 | +0.15(+0.33%) |
May 09, 2006 | 46.72 | 46.76 | 45.85 | 46.00 | 1,545,993 | -0.58(-1.25%) |
May 08, 2006 | 46.55 | 46.87 | 46.33 | 46.58 | 1,172,751 | +0.03(+0.06%) |
May 05, 2006 | 46.22 | 46.63 | 45.70 | 46.55 | 1,616,745 | +0.77(+1.69%) |
May 04, 2006 | 46.09 | 46.28 | 45.62 | 45.78 | 1,021,873 | -0.13(-0.28%) |
May 03, 2006 | 46.28 | 46.28 | 45.66 | 45.91 | 2,491,841 | -0.36(-0.77%) |
May 02, 2006 | 45.68 | 46.41 | 45.57 | 46.26 | 2,505,024 | +0.48(+1.06%) |