Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 47.12 | 47.45 | 46.66 | 46.69 | 3,603,918 | -0.22(-0.47%) |
Apr 27, 2007 | 46.86 | 47.27 | 46.69 | 46.91 | 2,202,218 | -0.37(-0.78%) |
Apr 26, 2007 | 48.39 | 48.76 | 47.23 | 47.28 | 3,676,239 | -1.29(-2.66%) |
Apr 25, 2007 | 47.65 | 48.74 | 46.29 | 48.57 | 3,669,068 | +1.58(+3.36%) |
Apr 24, 2007 | 47.36 | 47.65 | 46.83 | 46.99 | 3,374,303 | -0.16(-0.33%) |
Apr 23, 2007 | 47.31 | 47.75 | 47.07 | 47.15 | 2,721,521 | -0.21(-0.43%) |
Apr 20, 2007 | 46.77 | 47.46 | 46.56 | 47.36 | 4,372,640 | +1.15(+2.49%) |
Apr 19, 2007 | 46.03 | 46.45 | 45.64 | 46.20 | 3,073,983 | -0.04(-0.09%) |
Apr 18, 2007 | 46.34 | 46.62 | 46.05 | 46.24 | 5,141,265 | -0.59(-1.26%) |
Apr 17, 2007 | 47.83 | 47.93 | 46.58 | 46.84 | 3,462,525 | -0.88(-1.84%) |
Apr 16, 2007 | 47.83 | 47.91 | 47.00 | 47.72 | 1,958,916 | +0.11(+0.22%) |
Apr 13, 2007 | 47.63 | 47.98 | 47.22 | 47.61 | 2,209,342 | +0.21(+0.43%) |
Apr 12, 2007 | 46.85 | 47.57 | 46.68 | 47.40 | 2,656,475 | +1.00(+2.16%) |
Apr 11, 2007 | 46.55 | 46.81 | 46.07 | 46.40 | 3,889,309 | +0.02(+0.04%) |
Apr 10, 2007 | 45.54 | 46.47 | 45.31 | 46.38 | 3,076,530 | +1.07(+2.36%) |
Apr 09, 2007 | 45.49 | 46.39 | 45.23 | 45.32 | 4,834,426 | -1.00(-2.15%) |
Apr 05, 2007 | 46.39 | 46.58 | 45.98 | 46.31 | 2,144,483 | +0.05(+0.11%) |
Apr 04, 2007 | 46.12 | 46.65 | 45.74 | 46.26 | 2,879,598 | -0.05(-0.11%) |
Apr 03, 2007 | 46.34 | 46.48 | 45.60 | 46.31 | 3,179,204 | -0.18(-0.39%) |
Apr 02, 2007 | 45.94 | 46.67 | 45.89 | 46.49 | 3,180,321 | +0.86(+1.88%) |
Mar 30, 2007 | 46.62 | 46.80 | 45.64 | 45.64 | 4,187,594 | -1.18(-2.53%) |
Mar 29, 2007 | 46.95 | 47.72 | 46.61 | 46.82 | 3,996,277 | +0.01(+0.02%) |
Mar 28, 2007 | 47.12 | 47.37 | 46.53 | 46.81 | 3,746,496 | +0.07(+0.14%) |
Mar 27, 2007 | 46.28 | 46.89 | 45.98 | 46.75 | 4,249,316 | +0.35(+0.76%) |
Mar 26, 2007 | 46.29 | 46.61 | 45.41 | 46.39 | 4,129,952 | +0.34(+0.73%) |
Mar 23, 2007 | 46.07 | 46.36 | 45.50 | 46.06 | 2,245,808 | +0.16(+0.34%) |
Mar 22, 2007 | 44.95 | 46.26 | 44.76 | 45.90 | 5,167,135 | +1.42(+3.20%) |
Mar 21, 2007 | 43.60 | 44.63 | 43.33 | 44.48 | 3,193,232 | +0.91(+2.10%) |
Mar 20, 2007 | 43.20 | 43.56 | 42.81 | 43.56 | 3,108,511 | +0.36(+0.84%) |
Mar 19, 2007 | 41.88 | 43.23 | 41.58 | 43.20 | 5,099,770 | +1.69(+4.08%) |
Mar 16, 2007 | 42.90 | 43.03 | 41.45 | 41.51 | 5,180,283 | -1.15(-2.70%) |
Mar 15, 2007 | 42.94 | 43.26 | 42.49 | 42.66 | 2,245,820 | -0.10(-0.23%) |
Mar 14, 2007 | 42.30 | 42.86 | 41.38 | 42.76 | 4,702,833 | +0.64(+1.52%) |
Mar 13, 2007 | 42.96 | 43.60 | 42.11 | 42.11 | 4,603,048 | -0.85(-1.97%) |
Mar 12, 2007 | 42.64 | 43.27 | 42.52 | 42.96 | 3,064,971 | -0.48(-1.10%) |
Mar 09, 2007 | 43.58 | 43.69 | 42.89 | 43.44 | 2,424,531 | +0.21(+0.48%) |
Mar 08, 2007 | 43.27 | 43.55 | 42.80 | 43.23 | 2,889,819 | +0.30(+0.71%) |
Mar 07, 2007 | 42.19 | 43.85 | 42.17 | 42.93 | 4,278,999 | +0.56(+1.32%) |
Mar 06, 2007 | 41.96 | 42.43 | 41.63 | 42.37 | 3,551,895 | +0.81(+1.94%) |
Mar 05, 2007 | 40.72 | 42.08 | 40.35 | 41.56 | 4,852,223 | -0.74(-1.75%) |
Mar 02, 2007 | 43.58 | 43.84 | 42.05 | 42.30 | 4,754,741 | -1.46(-3.33%) |
Mar 01, 2007 | 43.60 | 44.59 | 42.85 | 43.76 | 4,344,412 | +0.19(+0.43%) |
Feb 28, 2007 | 43.78 | 44.36 | 43.27 | 43.57 | 4,805,548 | -0.21(-0.49%) |
Feb 27, 2007 | 45.08 | 45.29 | 42.95 | 43.78 | 5,090,215 | -1.94(-4.25%) |
Feb 26, 2007 | 45.94 | 46.57 | 45.68 | 45.73 | 2,715,184 | +0.00(+0.00%) |
Feb 23, 2007 | 45.24 | 46.01 | 45.00 | 45.73 | 3,570,856 | +0.82(+1.83%) |
Feb 22, 2007 | 45.04 | 45.25 | 44.43 | 44.90 | 2,976,727 | +0.07(+0.15%) |
Feb 21, 2007 | 44.09 | 45.13 | 43.84 | 44.84 | 3,508,259 | +0.70(+1.58%) |
Feb 20, 2007 | 44.48 | 44.48 | 43.66 | 44.14 | 2,141,687 | -0.51(-1.14%) |
Feb 16, 2007 | 44.06 | 44.74 | 44.06 | 44.65 | 2,722,204 | +0.32(+0.72%) |
Feb 15, 2007 | 44.35 | 44.53 | 43.78 | 44.33 | 3,877,038 | -0.08(-0.19%) |
Feb 14, 2007 | 44.32 | 45.19 | 44.10 | 44.41 | 2,989,266 | +0.12(+0.26%) |
Feb 13, 2007 | 44.17 | 44.54 | 43.85 | 44.30 | 2,489,314 | +0.33(+0.75%) |
Feb 12, 2007 | 44.90 | 44.95 | 43.60 | 43.97 | 2,962,541 | -1.23(-2.73%) |
Feb 09, 2007 | 45.16 | 45.30 | 44.71 | 45.20 | 3,340,036 | +0.33(+0.73%) |
Feb 08, 2007 | 42.82 | 44.87 | 42.81 | 44.87 | 3,809,335 | +1.10(+2.52%) |
Feb 07, 2007 | 44.43 | 44.80 | 43.51 | 43.77 | 3,662,018 | -0.53(-1.19%) |
Feb 06, 2007 | 44.78 | 44.93 | 44.22 | 44.30 | 3,134,132 | -0.23(-0.52%) |
Feb 05, 2007 | 44.84 | 45.25 | 44.28 | 44.53 | 3,425,484 | -0.37(-0.82%) |
Feb 02, 2007 | 44.93 | 45.25 | 44.48 | 44.90 | 3,136,198 | +0.02(+0.06%) |
Feb 01, 2007 | 44.21 | 45.18 | 44.10 | 44.87 | 5,093,011 | +0.45(+1.02%) |
Jan 31, 2007 | 44.39 | 45.13 | 42.89 | 44.42 | 6,419,957 | +1.00(+2.29%) |
Jan 30, 2007 | 42.96 | 43.80 | 42.83 | 43.42 | 4,364,691 | +0.55(+1.29%) |
Jan 29, 2007 | 43.11 | 44.02 | 42.79 | 42.87 | 4,933,417 | +0.14(+0.33%) |
Jan 26, 2007 | 42.82 | 43.22 | 42.35 | 42.73 | 3,838,993 | +0.89(+2.12%) |
Jan 25, 2007 | 42.39 | 42.72 | 41.75 | 41.84 | 3,775,058 | -0.55(-1.30%) |
Jan 24, 2007 | 42.16 | 42.48 | 41.21 | 42.39 | 4,596,606 | -0.17(-0.41%) |
Jan 23, 2007 | 41.84 | 42.94 | 41.80 | 42.57 | 4,046,841 | +0.98(+2.35%) |
Jan 22, 2007 | 41.96 | 42.13 | 41.01 | 41.59 | 4,372,956 | +0.02(+0.06%) |
Jan 19, 2007 | 40.36 | 41.60 | 40.31 | 41.56 | 4,859,880 | +1.42(+3.55%) |
Jan 18, 2007 | 40.44 | 41.07 | 39.69 | 40.14 | 3,948,144 | -0.38(-0.93%) |
Jan 17, 2007 | 40.05 | 40.88 | 39.94 | 40.52 | 3,632,846 | +0.47(+1.17%) |
Jan 16, 2007 | 40.12 | 41.14 | 39.75 | 40.05 | 4,561,235 | -0.28(-0.69%) |
Jan 12, 2007 | 39.08 | 40.40 | 38.98 | 40.33 | 5,239,112 | +1.41(+3.61%) |
Jan 11, 2007 | 38.74 | 40.60 | 38.68 | 38.92 | 4,791,691 | -0.16(-0.40%) |
Jan 10, 2007 | 40.40 | 40.40 | 38.25 | 39.08 | 6,078,406 | -0.58(-1.45%) |
Jan 09, 2007 | 39.12 | 40.37 | 38.94 | 39.65 | 6,755,432 | -0.95(-2.33%) |
Jan 08, 2007 | 39.94 | 41.04 | 39.33 | 40.60 | 8,194,203 | +1.15(+2.92%) |
Jan 05, 2007 | 38.67 | 39.53 | 38.22 | 39.45 | 8,215,353 | +0.48(+1.22%) |
Jan 04, 2007 | 38.94 | 39.99 | 37.81 | 38.97 | 6,807,819 | -0.18(-0.46%) |
Jan 03, 2007 | 40.19 | 40.22 | 38.84 | 39.15 | 5,791,794 | -1.63(-3.99%) |
Dec 29, 2006 | 41.59 | 41.75 | 40.72 | 40.78 | 2,496,488 | -1.00(-2.40%) |
Dec 28, 2006 | 41.14 | 41.92 | 41.06 | 41.79 | 1,892,755 | +0.36(+0.87%) |
Dec 27, 2006 | 41.55 | 41.70 | 40.97 | 41.42 | 2,051,863 | +0.21(+0.50%) |
Dec 26, 2006 | 41.96 | 42.25 | 40.98 | 41.22 | 1,680,167 | -0.16(-0.40%) |
Dec 22, 2006 | 41.93 | 42.04 | 41.22 | 41.38 | 2,793,188 | -0.66(-1.57%) |
Dec 21, 2006 | 42.06 | 42.21 | 41.22 | 42.04 | 4,726,420 | +0.43(+1.03%) |
Dec 20, 2006 | 41.42 | 42.27 | 41.28 | 41.61 | 5,609,592 | +0.50(+1.22%) |
Dec 19, 2006 | 40.43 | 41.46 | 39.82 | 41.11 | 3,814,318 | +0.53(+1.32%) |
Dec 18, 2006 | 42.37 | 42.78 | 40.41 | 40.58 | 5,464,342 | -2.41(-5.61%) |
Dec 15, 2006 | 43.36 | 43.36 | 42.34 | 42.99 | 3,195,393 | -0.21(-0.50%) |
Dec 14, 2006 | 42.68 | 43.34 | 42.21 | 43.20 | 2,819,686 | +1.08(+2.56%) |
Dec 13, 2006 | 42.10 | 42.64 | 41.65 | 42.12 | 3,721,820 | -0.14(-0.33%) |
Dec 12, 2006 | 42.64 | 42.64 | 41.68 | 42.26 | 3,366,412 | +0.03(+0.08%) |
Dec 11, 2006 | 42.37 | 42.61 | 41.92 | 42.23 | 2,587,771 | -0.48(-1.12%) |
Dec 08, 2006 | 42.99 | 43.11 | 42.33 | 42.71 | 3,541,077 | +0.33(+0.78%) |
Dec 07, 2006 | 41.98 | 42.81 | 41.74 | 42.38 | 4,354,238 | +0.07(+0.16%) |
Dec 06, 2006 | 41.14 | 42.44 | 41.14 | 42.31 | 9,218,008 | +1.12(+2.72%) |
Dec 05, 2006 | 41.64 | 41.91 | 40.73 | 41.19 | 4,457,190 | -0.44(-1.07%) |
Dec 04, 2006 | 41.26 | 41.64 | 40.89 | 41.64 | 2,586,434 | +0.26(+0.62%) |
Dec 01, 2006 | 40.72 | 41.43 | 40.44 | 41.38 | 6,427,372 | +0.02(+0.06%) |
Nov 30, 2006 | 41.33 | 41.55 | 40.53 | 41.36 | 5,849,773 | +0.13(+0.32%) |
Nov 29, 2006 | 40.01 | 41.63 | 39.45 | 41.23 | 6,574,081 | +1.32(+3.32%) |
Nov 28, 2006 | 38.34 | 40.30 | 38.05 | 39.90 | 7,084,950 | +1.82(+4.77%) |
Nov 27, 2006 | 38.05 | 38.77 | 37.92 | 38.08 | 5,575,316 | +0.80(+2.14%) |
Nov 24, 2006 | 37.38 | 37.79 | 37.23 | 37.29 | 839,415 | -0.05(-0.13%) |
Nov 22, 2006 | 37.74 | 37.92 | 36.83 | 37.33 | 3,247,659 | -0.41(-1.09%) |
Nov 21, 2006 | 37.68 | 38.08 | 37.31 | 37.75 | 4,589,799 | +0.36(+0.97%) |
Nov 20, 2006 | 37.76 | 38.15 | 37.25 | 37.38 | 3,217,636 | -0.49(-1.30%) |
Nov 17, 2006 | 37.19 | 38.16 | 36.94 | 37.88 | 3,679,156 | +0.60(+1.61%) |
Nov 16, 2006 | 38.59 | 38.67 | 37.17 | 37.28 | 4,736,751 | -1.18(-3.06%) |
Nov 15, 2006 | 37.84 | 38.63 | 37.68 | 38.45 | 4,418,902 | +0.81(+2.16%) |
Nov 14, 2006 | 37.68 | 37.95 | 37.19 | 37.64 | 3,165,613 | +0.42(+1.13%) |
Nov 13, 2006 | 36.41 | 37.62 | 36.17 | 37.22 | 4,296,988 | +0.20(+0.53%) |
Nov 10, 2006 | 37.02 | 37.52 | 36.58 | 37.02 | 3,023,037 | -0.28(-0.75%) |
Nov 09, 2006 | 36.99 | 37.93 | 36.77 | 37.30 | 5,468,231 | +0.63(+1.70%) |
Nov 08, 2006 | 36.02 | 36.80 | 35.77 | 36.68 | 4,387,421 | +0.54(+1.50%) |
Nov 07, 2006 | 37.15 | 37.31 | 35.79 | 36.13 | 4,216,159 | -0.80(-2.16%) |
Nov 06, 2006 | 36.28 | 37.00 | 35.87 | 36.93 | 4,443,819 | +0.86(+2.37%) |
Nov 03, 2006 | 35.10 | 36.30 | 34.97 | 36.08 | 4,027,150 | +1.16(+3.32%) |
Nov 02, 2006 | 34.97 | 35.21 | 34.27 | 34.92 | 4,193,793 | -0.07(-0.19%) |
Nov 01, 2006 | 35.17 | 35.17 | 34.27 | 34.98 | 4,723,746 | +0.10(+0.28%) |
Oct 31, 2006 | 34.32 | 34.98 | 33.20 | 34.88 | 5,875,541 | +1.13(+3.34%) |
Oct 30, 2006 | 35.30 | 35.30 | 33.63 | 33.76 | 6,209,921 | -1.88(-5.26%) |
Oct 27, 2006 | 35.45 | 36.35 | 35.29 | 35.63 | 4,126,942 | +0.23(+0.65%) |
Oct 26, 2006 | 36.22 | 36.48 | 34.97 | 35.40 | 4,422,913 | -0.61(-1.69%) |
Oct 25, 2006 | 34.47 | 36.53 | 33.73 | 36.01 | 7,774,860 | +1.09(+3.11%) |
Oct 24, 2006 | 33.56 | 34.93 | 33.49 | 34.92 | 5,369,534 | +0.88(+2.59%) |
Oct 23, 2006 | 34.64 | 34.96 | 33.90 | 34.04 | 6,094,085 | -0.99(-2.82%) |
Oct 20, 2006 | 34.97 | 35.31 | 34.53 | 35.03 | 5,545,901 | +0.36(+1.04%) |
Oct 19, 2006 | 34.34 | 34.74 | 33.84 | 34.67 | 5,856,336 | +0.49(+1.42%) |
Oct 18, 2006 | 35.25 | 35.37 | 33.98 | 34.18 | 5,140,415 | -0.68(-1.96%) |
Oct 17, 2006 | 35.27 | 35.38 | 34.76 | 34.87 | 4,165,229 | -0.35(-0.98%) |
Oct 16, 2006 | 34.70 | 35.30 | 34.55 | 35.21 | 3,832,672 | +1.13(+3.31%) |
Oct 13, 2006 | 33.78 | 34.44 | 33.57 | 34.09 | 4,505,931 | +0.88(+2.65%) |
Oct 12, 2006 | 32.90 | 33.28 | 32.70 | 33.20 | 4,265,264 | +0.57(+1.74%) |
Oct 11, 2006 | 32.25 | 32.75 | 32.11 | 32.64 | 5,004,280 | +0.08(+0.25%) |
Oct 10, 2006 | 31.44 | 32.63 | 31.42 | 32.55 | 4,576,429 | +0.88(+2.78%) |
Oct 09, 2006 | 32.58 | 32.75 | 31.61 | 31.67 | 3,763,997 | -0.51(-1.58%) |
Oct 06, 2006 | 31.85 | 32.19 | 31.20 | 32.18 | 5,077,817 | +0.02(+0.08%) |
Oct 05, 2006 | 33.07 | 33.44 | 32.01 | 32.16 | 6,207,004 | +0.10(+0.31%) |
Oct 04, 2006 | 31.92 | 32.27 | 30.95 | 32.06 | 6,749,476 | +0.21(+0.67%) |
Oct 03, 2006 | 32.99 | 33.29 | 31.81 | 31.85 | 4,448,924 | -1.83(-5.42%) |
Oct 02, 2006 | 34.08 | 34.76 | 33.60 | 33.67 | 4,391,796 | -0.40(-1.18%) |
Sep 29, 2006 | 34.09 | 34.78 | 34.03 | 34.08 | 3,737,743 | -0.07(-0.19%) |
Sep 28, 2006 | 34.41 | 34.88 | 33.63 | 34.14 | 7,015,546 | -0.37(-1.07%) |
Sep 27, 2006 | 34.55 | 34.66 | 33.57 | 34.51 | 4,884,433 | +0.62(+1.82%) |
Sep 26, 2006 | 31.51 | 34.03 | 31.51 | 33.90 | 3,186,641 | +0.80(+2.41%) |
Sep 25, 2006 | 32.91 | 33.73 | 32.22 | 33.10 | 5,387,401 | -0.28(-0.84%) |
Sep 22, 2006 | 33.77 | 33.87 | 33.30 | 33.38 | 5,234,615 | -0.19(-0.56%) |
Sep 21, 2006 | 33.09 | 33.88 | 33.09 | 33.57 | 3,425,484 | +0.58(+1.77%) |
Sep 20, 2006 | 33.10 | 33.65 | 32.91 | 32.98 | 4,789,260 | -0.44(-1.30%) |
Sep 19, 2006 | 34.55 | 34.64 | 33.22 | 33.42 | 5,365,401 | -0.92(-2.68%) |
Sep 18, 2006 | 33.56 | 34.48 | 33.36 | 34.34 | 5,008,777 | +1.31(+3.96%) |
Sep 15, 2006 | 32.83 | 33.32 | 32.53 | 33.03 | 10,718,891 | -0.12(-0.37%) |
Sep 14, 2006 | 34.01 | 34.26 | 32.69 | 33.16 | 8,081,771 | -0.97(-2.84%) |
Sep 13, 2006 | 34.18 | 34.62 | 33.93 | 34.13 | 6,425,792 | +0.24(+0.70%) |
Sep 12, 2006 | 34.60 | 35.05 | 33.73 | 33.89 | 5,025,430 | -0.74(-2.14%) |
Sep 11, 2006 | 35.85 | 35.85 | 34.18 | 34.63 | 4,610,827 | -1.39(-3.86%) |
Sep 08, 2006 | 36.82 | 37.27 | 35.86 | 36.02 | 3,101,436 | -1.09(-2.93%) |
Sep 07, 2006 | 36.87 | 37.60 | 36.53 | 37.10 | 6,035,256 | +0.23(+0.62%) |
Sep 06, 2006 | 37.93 | 38.57 | 36.82 | 36.87 | 5,238,140 | -2.16(-5.54%) |
Sep 05, 2006 | 37.39 | 39.49 | 37.38 | 39.04 | 4,841,405 | +1.14(+3.00%) |
Sep 01, 2006 | 37.68 | 38.03 | 37.47 | 37.90 | 4,060,090 | +0.24(+0.63%) |
Aug 31, 2006 | 38.54 | 38.73 | 37.64 | 37.66 | 4,348,525 | -1.03(-2.66%) |
Aug 30, 2006 | 39.98 | 40.23 | 38.51 | 38.69 | 3,517,254 | -1.18(-2.95%) |
Aug 29, 2006 | 40.22 | 40.28 | 39.59 | 39.87 | 3,019,512 | -0.63(-1.56%) |
Aug 28, 2006 | 40.31 | 40.88 | 40.01 | 40.50 | 1,831,495 | -0.36(-0.89%) |
Aug 25, 2006 | 40.52 | 41.14 | 40.40 | 40.86 | 2,740,558 | +0.55(+1.37%) |
Aug 24, 2006 | 40.31 | 40.68 | 39.91 | 40.31 | 2,015,277 | +0.06(+0.14%) |
Aug 23, 2006 | 40.45 | 40.89 | 39.84 | 40.26 | 2,381,989 | -0.55(-1.35%) |
Aug 22, 2006 | 40.04 | 40.93 | 40.03 | 40.81 | 2,341,027 | +0.45(+1.12%) |
Aug 21, 2006 | 40.55 | 41.14 | 40.22 | 40.35 | 2,883,013 | +0.25(+0.62%) |
Aug 18, 2006 | 39.78 | 40.15 | 39.49 | 40.11 | 6,707,177 | +0.37(+0.93%) |
Aug 17, 2006 | 39.84 | 40.12 | 39.16 | 39.74 | 4,015,603 | -0.74(-1.83%) |
Aug 16, 2006 | 41.23 | 41.71 | 40.12 | 40.48 | 3,589,089 | -0.90(-2.19%) |
Aug 15, 2006 | 41.88 | 42.00 | 40.74 | 41.38 | 4,134,235 | -0.21(-0.49%) |
Aug 14, 2006 | 42.44 | 42.44 | 41.01 | 41.59 | 3,253,614 | -1.14(-2.68%) |
Aug 11, 2006 | 42.88 | 43.18 | 42.44 | 42.73 | 2,145,941 | +0.36(+0.85%) |
Aug 10, 2006 | 43.37 | 43.56 | 41.80 | 42.37 | 4,170,578 | -1.65(-3.74%) |
Aug 09, 2006 | 43.60 | 44.94 | 43.41 | 44.02 | 3,182,387 | +0.66(+1.52%) |
Aug 08, 2006 | 43.37 | 44.18 | 43.17 | 43.36 | 2,384,663 | -0.02(-0.04%) |
Aug 07, 2006 | 43.13 | 43.60 | 42.78 | 43.37 | 3,566,116 | +0.59(+1.38%) |
Aug 04, 2006 | 43.54 | 43.81 | 41.96 | 42.78 | 2,510,831 | -0.35(-0.82%) |
Aug 03, 2006 | 42.70 | 43.90 | 42.70 | 43.13 | 2,121,875 | -0.58(-1.34%) |
Aug 02, 2006 | 43.78 | 44.02 | 43.20 | 43.72 | 4,413,554 | +0.22(+0.51%) |
Aug 01, 2006 | 43.60 | 43.92 | 42.79 | 43.50 | 4,055,593 | -0.02(-0.06%) |
Jul 31, 2006 | 42.39 | 43.60 | 41.55 | 43.52 | 2,463,670 | +1.21(+2.86%) |
Jul 28, 2006 | 42.33 | 43.27 | 41.88 | 42.31 | 2,408,122 | -0.30(-0.69%) |
Jul 27, 2006 | 44.02 | 44.28 | 42.12 | 42.61 | 3,145,315 | -0.86(-1.99%) |
Jul 26, 2006 | 41.79 | 44.43 | 39.49 | 43.47 | 6,252,220 | -0.39(-0.90%) |
Jul 25, 2006 | 44.34 | 44.72 | 43.02 | 43.87 | 4,008,310 | -0.02(-0.06%) |
Jul 24, 2006 | 41.70 | 44.37 | 41.70 | 43.89 | 3,743,820 | +2.20(+5.27%) |
Jul 21, 2006 | 42.93 | 43.05 | 41.34 | 41.70 | 3,804,473 | -1.23(-2.87%) |
Jul 20, 2006 | 44.49 | 45.04 | 42.58 | 42.93 | 3,903,900 | -1.50(-3.37%) |
Jul 19, 2006 | 44.17 | 44.78 | 43.44 | 44.43 | 2,791,243 | +0.72(+1.64%) |
Jul 18, 2006 | 44.20 | 44.73 | 43.04 | 43.71 | 3,259,327 | -0.06(-0.13%) |
Jul 17, 2006 | 45.32 | 45.65 | 42.63 | 43.77 | 3,658,493 | -2.32(-5.03%) |
Jul 14, 2006 | 45.04 | 46.19 | 43.80 | 46.09 | 3,946,199 | +1.55(+3.47%) |
Jul 13, 2006 | 45.49 | 45.73 | 44.44 | 44.54 | 3,333,229 | -0.74(-1.64%) |
Jul 12, 2006 | 45.27 | 45.84 | 44.67 | 45.28 | 3,004,561 | +0.21(+0.47%) |
Jul 11, 2006 | 43.66 | 45.38 | 43.60 | 45.07 | 3,006,263 | +1.20(+2.74%) |
Jul 10, 2006 | 43.60 | 44.31 | 43.23 | 43.87 | 3,153,823 | -0.02(-0.06%) |
Jul 07, 2006 | 45.41 | 45.87 | 43.54 | 43.89 | 3,793,412 | -1.52(-3.35%) |
Jul 06, 2006 | 44.92 | 46.44 | 44.84 | 45.41 | 5,762,379 | +0.71(+1.58%) |
Jul 05, 2006 | 43.74 | 44.90 | 42.84 | 44.71 | 2,886,294 | +0.63(+1.44%) |
Jul 03, 2006 | 43.60 | 44.08 | 43.19 | 44.07 | 1,090,899 | +0.59(+1.36%) |
Jun 30, 2006 | 43.27 | 43.98 | 43.27 | 43.48 | 3,558,945 | +0.20(+0.46%) |
Jun 29, 2006 | 41.88 | 43.33 | 41.63 | 43.28 | 4,229,043 | +1.81(+4.36%) |
Jun 28, 2006 | 40.31 | 41.52 | 40.15 | 41.47 | 4,562,694 | +1.82(+4.59%) |
Jun 27, 2006 | 39.04 | 39.93 | 38.92 | 39.65 | 3,226,509 | +1.07(+2.77%) |
Jun 26, 2006 | 37.94 | 38.72 | 37.44 | 38.59 | 1,937,485 | +0.64(+1.69%) |
Jun 23, 2006 | 37.12 | 38.26 | 37.00 | 37.94 | 2,599,318 | +1.28(+3.48%) |
Jun 22, 2006 | 36.90 | 37.18 | 36.43 | 36.67 | 1,774,246 | -0.31(-0.85%) |
Jun 21, 2006 | 36.03 | 37.59 | 35.99 | 36.98 | 3,207,548 | +1.13(+3.14%) |
Jun 20, 2006 | 36.92 | 37.29 | 35.84 | 35.85 | 3,892,596 | -0.86(-2.33%) |
Jun 19, 2006 | 38.45 | 38.45 | 36.36 | 36.71 | 3,430,225 | -1.46(-3.84%) |
Jun 16, 2006 | 37.38 | 38.56 | 37.25 | 38.17 | 4,195,009 | +0.38(+1.00%) |
Jun 15, 2006 | 36.58 | 38.05 | 36.54 | 37.80 | 3,204,387 | +1.56(+4.31%) |
Jun 14, 2006 | 35.90 | 36.66 | 35.77 | 36.23 | 3,538,038 | +0.49(+1.38%) |
Jun 13, 2006 | 36.49 | 36.73 | 35.57 | 35.74 | 3,654,725 | -1.03(-2.80%) |
Jun 12, 2006 | 37.93 | 38.21 | 36.69 | 36.77 | 2,410,188 | -0.73(-1.95%) |
Jun 09, 2006 | 38.20 | 38.57 | 37.20 | 37.50 | 2,553,251 | -0.52(-1.36%) |
Jun 08, 2006 | 37.52 | 38.16 | 35.99 | 38.02 | 4,758,387 | -0.24(-0.62%) |
Jun 07, 2006 | 39.02 | 39.79 | 38.14 | 38.26 | 4,255,662 | -1.11(-2.82%) |
Jun 06, 2006 | 40.68 | 40.77 | 38.75 | 39.37 | 4,268,668 | -0.99(-2.45%) |
Jun 05, 2006 | 42.29 | 42.36 | 40.12 | 40.35 | 2,998,484 | -1.41(-3.37%) |
Jun 02, 2006 | 41.55 | 41.89 | 41.00 | 41.76 | 2,227,987 | +0.67(+1.64%) |
Jun 01, 2006 | 40.48 | 41.33 | 39.79 | 41.09 | 2,858,824 | +27.37(+199.64%) |
May 31, 2006 | 13.26 | 13.74 | 13.24 | 13.71 | 5,996,968 | +0.45(+3.38%) |
May 30, 2006 | 13.58 | 13.66 | 13.22 | 13.26 | 3,816,750 | -0.15(-1.09%) |
May 26, 2006 | 13.35 | 13.49 | 13.24 | 13.41 | 2,703,485 | +0.16(+1.19%) |
May 25, 2006 | 13.03 | 13.31 | 12.96 | 13.25 | 5,004,402 | +0.36(+2.82%) |
May 24, 2006 | 12.77 | 13.19 | 12.64 | 12.89 | 5,768,700 | -0.01(-0.09%) |
May 23, 2006 | 13.02 | 13.34 | 12.87 | 12.90 | 5,530,586 | +0.04(+0.32%) |
May 22, 2006 | 12.89 | 13.03 | 12.46 | 12.86 | 6,607,021 | -0.10(-0.79%) |
May 19, 2006 | 12.88 | 13.16 | 12.70 | 12.96 | 5,029,927 | +0.09(+0.66%) |
May 18, 2006 | 13.13 | 13.23 | 12.88 | 12.88 | 4,827,913 | -0.25(-1.91%) |
May 17, 2006 | 13.16 | 13.48 | 13.00 | 13.13 | 9,249,246 | +0.10(+0.74%) |
May 16, 2006 | 13.04 | 13.23 | 12.93 | 13.03 | 4,477,488 | +0.05(+0.39%) |
May 15, 2006 | 13.07 | 13.25 | 12.83 | 12.98 | 5,020,082 | -0.28(-2.09%) |
May 12, 2006 | 13.49 | 13.62 | 13.17 | 13.26 | 5,973,266 | -0.25(-1.87%) |
May 11, 2006 | 13.71 | 13.78 | 13.44 | 13.51 | 6,636,557 | -0.05(-0.40%) |
May 10, 2006 | 13.21 | 13.57 | 13.13 | 13.57 | 4,494,627 | +0.31(+2.34%) |