Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 49.52 | 49.65 | 49.42 | 49.60 | 69,883 | +0.32(+0.65%) |
May 30, 2007 | 48.63 | 49.29 | 48.59 | 49.28 | 22,409 | +0.40(+0.81%) |
May 29, 2007 | 48.70 | 49.07 | 48.70 | 48.88 | 29,917 | +0.25(+0.52%) |
May 25, 2007 | 48.39 | 48.63 | 48.30 | 48.63 | 34,537 | +0.55(+1.13%) |
May 24, 2007 | 48.85 | 49.11 | 48.03 | 48.08 | 44,587 | -0.88(-1.80%) |
May 23, 2007 | 49.29 | 49.52 | 48.97 | 48.97 | 115,279 | -0.42(-0.84%) |
May 22, 2007 | 49.30 | 49.50 | 49.12 | 49.38 | 35,923 | +0.21(+0.42%) |
May 21, 2007 | 49.00 | 49.45 | 49.00 | 49.17 | 52,672 | +0.26(+0.53%) |
May 18, 2007 | 48.87 | 48.95 | 48.65 | 48.91 | 42,623 | +0.24(+0.50%) |
May 17, 2007 | 48.71 | 48.84 | 48.52 | 48.67 | 18,712 | -0.10(-0.21%) |
May 16, 2007 | 48.39 | 48.77 | 48.14 | 48.77 | 56,946 | +0.48(+0.99%) |
May 15, 2007 | 48.63 | 48.89 | 48.26 | 48.30 | 36,385 | -0.36(-0.75%) |
May 14, 2007 | 49.08 | 49.08 | 48.48 | 48.66 | 28,646 | -0.25(-0.51%) |
May 11, 2007 | 48.57 | 48.93 | 48.54 | 48.91 | 25,874 | +0.56(+1.16%) |
May 10, 2007 | 48.81 | 48.92 | 48.30 | 48.35 | 30,379 | -0.64(-1.31%) |
May 09, 2007 | 48.54 | 49.02 | 48.52 | 48.99 | 137,226 | +0.11(+0.23%) |
May 08, 2007 | 48.44 | 48.88 | 48.39 | 48.88 | 43,200 | +0.29(+0.59%) |
May 07, 2007 | 48.65 | 48.70 | 48.58 | 48.59 | 58,332 | -0.02(-0.04%) |
May 04, 2007 | 48.71 | 48.76 | 48.46 | 48.61 | 57,177 | +0.15(+0.30%) |
May 03, 2007 | 48.25 | 48.56 | 48.22 | 48.46 | 21,369 | +0.28(+0.57%) |
May 02, 2007 | 47.84 | 48.30 | 47.84 | 48.19 | 23,102 | +0.41(+0.85%) |
May 01, 2007 | 47.66 | 47.82 | 47.38 | 47.78 | 22,755 | +0.16(+0.35%) |
Apr 30, 2007 | 48.05 | 48.21 | 47.61 | 47.61 | 32,573 | -0.49(-1.03%) |
Apr 27, 2007 | 48.14 | 48.34 | 48.07 | 48.11 | 26,682 | +0.07(+0.14%) |
Apr 26, 2007 | 48.22 | 48.22 | 47.91 | 48.04 | 36,039 | +0.14(+0.29%) |
Apr 25, 2007 | 47.60 | 47.96 | 47.45 | 47.90 | 22,177 | +0.38(+0.80%) |
Apr 24, 2007 | 47.48 | 47.68 | 47.23 | 47.52 | 23,102 | +0.36(+0.77%) |
Apr 23, 2007 | 47.31 | 47.32 | 47.12 | 47.16 | 20,445 | -0.11(-0.24%) |
Apr 20, 2007 | 47.44 | 47.44 | 47.04 | 47.27 | 89,520 | +0.34(+0.72%) |
Apr 19, 2007 | 46.82 | 47.16 | 46.82 | 46.93 | 46,319 | -0.15(-0.31%) |
Apr 18, 2007 | 46.99 | 47.17 | 46.74 | 47.08 | 16,980 | -0.01(-0.02%) |
Apr 17, 2007 | 47.05 | 47.16 | 46.98 | 47.09 | 29,339 | +0.10(+0.22%) |
Apr 16, 2007 | 46.89 | 47.05 | 46.77 | 46.98 | 24,026 | +0.37(+0.80%) |
Apr 13, 2007 | 46.35 | 46.66 | 46.07 | 46.61 | 16,171 | +0.12(+0.26%) |
Apr 12, 2007 | 45.97 | 46.54 | 45.97 | 46.49 | 20,445 | +0.43(+0.94%) |
Apr 11, 2007 | 46.58 | 46.58 | 46.05 | 46.06 | 24,372 | -0.42(-0.91%) |
Apr 10, 2007 | 46.36 | 46.48 | 46.29 | 46.48 | 22,177 | +0.03(+0.07%) |
Apr 09, 2007 | 46.58 | 46.58 | 46.25 | 46.45 | 36,501 | -0.04(-0.09%) |
Apr 05, 2007 | 46.19 | 46.49 | 46.19 | 46.49 | 17,904 | +0.24(+0.52%) |
Apr 04, 2007 | 45.98 | 46.34 | 45.98 | 46.25 | 44,702 | +0.22(+0.47%) |
Apr 03, 2007 | 45.67 | 46.14 | 45.67 | 46.03 | 11,320 | +0.55(+1.20%) |
Apr 02, 2007 | 45.54 | 45.60 | 45.26 | 45.49 | 50,709 | +0.14(+0.31%) |
Mar 30, 2007 | 45.23 | 45.49 | 45.04 | 45.35 | 21,600 | +0.01(+0.02%) |
Mar 29, 2007 | 45.70 | 45.70 | 44.94 | 45.34 | 20,445 | -0.10(-0.21%) |
Mar 28, 2007 | 45.64 | 45.79 | 45.43 | 45.43 | 28,762 | -0.39(-0.85%) |
Mar 27, 2007 | 45.97 | 46.01 | 45.77 | 45.82 | 31,649 | -0.27(-0.58%) |
Mar 26, 2007 | 45.97 | 46.14 | 45.53 | 46.09 | 48,283 | +0.16(+0.36%) |
Mar 23, 2007 | 45.90 | 46.08 | 45.84 | 45.93 | 43,316 | -0.10(-0.21%) |
Mar 22, 2007 | 46.07 | 46.07 | 45.75 | 46.02 | 25,296 | -0.16(-0.36%) |
Mar 21, 2007 | 45.49 | 46.19 | 45.28 | 46.19 | 29,570 | +0.91(+2.01%) |
Mar 20, 2007 | 45.12 | 45.45 | 45.12 | 45.28 | 17,788 | +0.19(+0.42%) |
Mar 19, 2007 | 44.97 | 45.21 | 44.92 | 45.09 | 17,788 | +0.30(+0.68%) |
Mar 16, 2007 | 44.71 | 44.97 | 44.59 | 44.78 | 33,266 | -0.05(-0.12%) |
Mar 15, 2007 | 44.76 | 44.91 | 44.67 | 44.84 | 38,118 | +0.03(+0.08%) |
Mar 14, 2007 | 44.36 | 44.80 | 44.09 | 44.80 | 79,817 | +0.46(+1.03%) |
Mar 13, 2007 | 45.15 | 45.08 | 44.34 | 44.34 | 83,513 | -0.80(-1.78%) |
Mar 12, 2007 | 44.88 | 45.24 | 44.71 | 45.15 | 14,092 | +0.29(+0.66%) |
Mar 09, 2007 | 45.06 | 45.16 | 44.58 | 44.85 | 41,006 | +0.11(+0.25%) |
Mar 08, 2007 | 45.10 | 45.10 | 44.69 | 44.74 | 16,055 | +0.17(+0.39%) |
Mar 07, 2007 | 44.80 | 44.91 | 44.52 | 44.57 | 203,529 | -0.19(-0.43%) |
Mar 06, 2007 | 44.58 | 44.87 | 44.47 | 44.76 | 24,141 | +0.75(+1.71%) |
Mar 05, 2007 | 43.96 | 44.60 | 43.93 | 44.01 | 42,392 | -0.31(-0.70%) |
Mar 02, 2007 | 44.70 | 44.86 | 44.21 | 44.32 | 34,653 | -0.63(-1.41%) |
Mar 01, 2007 | 44.11 | 45.25 | 44.07 | 44.95 | 57,293 | -0.21(-0.46%) |
Feb 28, 2007 | 45.06 | 45.49 | 44.75 | 45.16 | 44,124 | +0.10(+0.23%) |
Feb 27, 2007 | 45.99 | 46.24 | 44.78 | 45.05 | 91,484 | -1.77(-3.79%) |
Feb 26, 2007 | 47.01 | 47.13 | 46.57 | 46.83 | 42,290 | -0.18(-0.39%) |
Feb 23, 2007 | 47.09 | 47.09 | 46.88 | 47.01 | 18,366 | -0.10(-0.22%) |
Feb 22, 2007 | 47.11 | 47.26 | 46.84 | 47.11 | 17,211 | +0.27(+0.59%) |
Feb 21, 2007 | 46.77 | 46.90 | 46.68 | 46.84 | 69,883 | -0.12(-0.26%) |
Feb 20, 2007 | 46.58 | 46.96 | 46.39 | 46.96 | 26,682 | +0.21(+0.44%) |
Feb 16, 2007 | 46.66 | 46.77 | 46.58 | 46.75 | 28,993 | -0.07(-0.15%) |
Feb 15, 2007 | 46.81 | 46.90 | 46.64 | 46.82 | 67,458 | +0.16(+0.35%) |
Feb 14, 2007 | 46.18 | 46.77 | 46.16 | 46.65 | 27,895 | +0.69(+1.51%) |
Feb 13, 2007 | 46.07 | 46.13 | 45.84 | 45.96 | 26,336 | +0.10(+0.23%) |
Feb 12, 2007 | 46.03 | 46.06 | 45.75 | 45.86 | 34,695 | -0.21(-0.45%) |
Feb 09, 2007 | 46.62 | 46.72 | 45.94 | 46.07 | 47,474 | -0.48(-1.02%) |
Feb 08, 2007 | 46.53 | 46.69 | 46.37 | 46.54 | 22,871 | -0.03(-0.06%) |
Feb 07, 2007 | 46.32 | 46.75 | 46.30 | 46.57 | 115,972 | +0.39(+0.84%) |
Feb 06, 2007 | 46.37 | 46.37 | 45.84 | 46.18 | 33,729 | -0.08(-0.17%) |
Feb 05, 2007 | 46.26 | 46.35 | 46.13 | 46.26 | 49,553 | +0.02(+0.04%) |
Feb 02, 2007 | 46.17 | 46.39 | 46.17 | 46.24 | 29,801 | +0.05(+0.11%) |
Feb 01, 2007 | 46.35 | 46.49 | 45.99 | 46.19 | 52,441 | +0.01(+0.02%) |
Jan 31, 2007 | 45.76 | 46.36 | 45.65 | 46.18 | 44,933 | +0.20(+0.43%) |
Jan 30, 2007 | 45.80 | 46.02 | 45.74 | 45.98 | 34,653 | +0.24(+0.53%) |
Jan 29, 2007 | 45.69 | 45.97 | 45.61 | 45.74 | 63,415 | +0.00(+0.00%) |
Jan 26, 2007 | 45.60 | 45.86 | 45.46 | 45.74 | 30,956 | +0.10(+0.21%) |
Jan 25, 2007 | 46.25 | 46.39 | 45.58 | 45.64 | 54,058 | -0.42(-0.90%) |
Jan 24, 2007 | 45.76 | 46.10 | 45.56 | 46.06 | 44,587 | +0.83(+1.84%) |
Jan 23, 2007 | 45.33 | 45.61 | 45.23 | 45.23 | 45,857 | -0.05(-0.11%) |
Jan 22, 2007 | 45.62 | 45.62 | 45.07 | 45.28 | 51,171 | -0.39(-0.85%) |
Jan 19, 2007 | 45.49 | 45.78 | 45.36 | 45.67 | 73,811 | +0.02(+0.04%) |
Jan 18, 2007 | 46.18 | 46.22 | 45.59 | 45.65 | 89,520 | -0.87(-1.88%) |
Jan 17, 2007 | 46.91 | 47.06 | 46.49 | 46.52 | 79,355 | -0.60(-1.27%) |
Jan 16, 2007 | 47.27 | 47.27 | 47.00 | 47.12 | 54,751 | -0.16(-0.33%) |
Jan 12, 2007 | 47.01 | 47.29 | 46.87 | 47.28 | 79,471 | +0.23(+0.50%) |
Jan 11, 2007 | 46.96 | 47.19 | 46.87 | 47.04 | 102,457 | +0.40(+0.85%) |
Jan 10, 2007 | 46.15 | 46.70 | 46.14 | 46.65 | 68,844 | +0.29(+0.64%) |
Jan 09, 2007 | 46.32 | 46.49 | 45.94 | 46.35 | 93,909 | +0.25(+0.54%) |
Jan 08, 2007 | 46.12 | 46.32 | 45.89 | 46.10 | 75,543 | +0.06(+0.13%) |
Jan 05, 2007 | 45.95 | 46.07 | 45.71 | 46.04 | 61,451 | -0.35(-0.76%) |
Jan 04, 2007 | 45.49 | 46.44 | 45.49 | 46.39 | 27,722 | +0.83(+1.82%) |
Jan 03, 2007 | 45.93 | 46.25 | 45.03 | 45.56 | 42,738 | +0.09(+0.19%) |
Dec 29, 2006 | 45.63 | 45.87 | 45.48 | 45.48 | 17,904 | -0.12(-0.27%) |
Dec 28, 2006 | 45.71 | 45.71 | 45.54 | 45.60 | 22,871 | -0.13(-0.28%) |
Dec 27, 2006 | 45.60 | 45.75 | 45.57 | 45.73 | 56,831 | +0.34(+0.74%) |
Dec 26, 2006 | 45.09 | 45.39 | 45.09 | 45.39 | 28,993 | +0.26(+0.58%) |
Dec 22, 2006 | 45.34 | 45.47 | 45.11 | 45.13 | 19,752 | -0.35(-0.76%) |
Dec 21, 2006 | 45.81 | 45.81 | 45.31 | 45.48 | 14,207 | -0.26(-0.57%) |
Dec 20, 2006 | 45.81 | 46.07 | 45.68 | 45.74 | 33,729 | +0.02(+0.04%) |
Dec 19, 2006 | 45.29 | 45.88 | 45.29 | 45.72 | 38,233 | -0.17(-0.38%) |
Dec 18, 2006 | 46.32 | 46.49 | 45.73 | 45.89 | 22,062 | -0.45(-0.96%) |
Dec 15, 2006 | 46.55 | 46.55 | 46.23 | 46.34 | 21,600 | +0.01(+0.01%) |
Dec 14, 2006 | 45.80 | 46.40 | 45.80 | 46.33 | 32,458 | +0.52(+1.13%) |
Dec 13, 2006 | 45.97 | 45.98 | 45.64 | 45.81 | 19,521 | +0.05(+0.11%) |
Dec 12, 2006 | 46.01 | 46.07 | 45.47 | 45.76 | 14,785 | -0.27(-0.58%) |
Dec 11, 2006 | 45.93 | 46.27 | 45.83 | 46.03 | 19,521 | +0.18(+0.40%) |
Dec 08, 2006 | 45.74 | 46.06 | 45.58 | 45.85 | 18,366 | +0.05(+0.11%) |
Dec 07, 2006 | 46.31 | 46.31 | 45.76 | 45.80 | 19,290 | -0.34(-0.73%) |
Dec 06, 2006 | 46.18 | 46.36 | 46.08 | 46.13 | 15,824 | -0.28(-0.60%) |
Dec 05, 2006 | 46.46 | 46.54 | 46.28 | 46.41 | 46,781 | +0.10(+0.21%) |
Dec 04, 2006 | 45.96 | 46.49 | 45.96 | 46.32 | 30,725 | +0.73(+1.60%) |
Dec 01, 2006 | 45.62 | 46.02 | 45.26 | 45.59 | 31,765 | -0.55(-1.18%) |
Nov 30, 2006 | 46.07 | 46.26 | 45.84 | 46.13 | 45,280 | +0.19(+0.41%) |
Nov 29, 2006 | 46.00 | 46.10 | 45.72 | 45.94 | 45,857 | +0.21(+0.45%) |
Nov 28, 2006 | 45.23 | 45.74 | 45.23 | 45.74 | 50,709 | +0.16(+0.34%) |
Nov 27, 2006 | 46.64 | 46.64 | 45.51 | 45.58 | 57,755 | -1.27(-2.72%) |
Nov 24, 2006 | 46.52 | 46.91 | 46.52 | 46.85 | 11,897 | -0.01(-0.02%) |
Nov 22, 2006 | 46.71 | 46.89 | 46.51 | 46.86 | 297,092 | +0.37(+0.80%) |
Nov 21, 2006 | 46.58 | 46.58 | 46.32 | 46.49 | 18,135 | +0.03(+0.06%) |
Nov 20, 2006 | 46.16 | 46.58 | 46.10 | 46.46 | 28,069 | +0.16(+0.36%) |
Nov 17, 2006 | 46.25 | 46.37 | 46.11 | 46.30 | 71,269 | -0.16(-0.35%) |
Nov 16, 2006 | 46.35 | 46.55 | 46.12 | 46.46 | 26,105 | +0.19(+0.41%) |
Nov 15, 2006 | 46.33 | 46.49 | 46.13 | 46.27 | 65,609 | +0.11(+0.24%) |
Nov 14, 2006 | 45.73 | 46.18 | 45.41 | 46.16 | 49,207 | +0.60(+1.31%) |
Nov 13, 2006 | 45.23 | 45.60 | 45.23 | 45.56 | 60,989 | +0.42(+0.92%) |
Nov 10, 2006 | 44.97 | 45.15 | 44.87 | 45.15 | 13,745 | +0.16(+0.37%) |
Nov 09, 2006 | 45.23 | 45.40 | 44.85 | 44.98 | 107,655 | +0.10(+0.21%) |
Nov 08, 2006 | 44.60 | 45.08 | 44.58 | 44.89 | 63,992 | +0.13(+0.29%) |
Nov 07, 2006 | 44.72 | 45.09 | 44.72 | 44.76 | 128,332 | +0.19(+0.43%) |
Nov 06, 2006 | 44.13 | 44.70 | 44.12 | 44.57 | 19,636 | +0.59(+1.34%) |
Nov 03, 2006 | 44.34 | 44.34 | 43.74 | 43.98 | 22,524 | -0.06(-0.14%) |
Nov 02, 2006 | 43.94 | 44.11 | 43.89 | 44.04 | 19,059 | -0.02(-0.04%) |
Nov 01, 2006 | 44.71 | 44.76 | 44.01 | 44.06 | 44,702 | -0.46(-1.03%) |
Oct 31, 2006 | 44.64 | 44.71 | 44.38 | 44.52 | 12,937 | +0.08(+0.18%) |
Oct 30, 2006 | 43.25 | 44.59 | 43.25 | 44.44 | 20,791 | +0.36(+0.81%) |
Oct 27, 2006 | 44.71 | 44.71 | 43.93 | 44.08 | 27,722 | -0.73(-1.62%) |
Oct 26, 2006 | 44.74 | 44.83 | 44.37 | 44.81 | 54,520 | +0.25(+0.56%) |
Oct 25, 2006 | 44.21 | 44.57 | 44.21 | 44.56 | 22,062 | +0.39(+0.88%) |
Oct 24, 2006 | 44.40 | 44.45 | 44.07 | 44.17 | 44,933 | -0.35(-0.80%) |
Oct 23, 2006 | 44.14 | 44.68 | 44.14 | 44.52 | 24,834 | +0.38(+0.86%) |
Oct 20, 2006 | 44.09 | 44.14 | 44.00 | 44.14 | 36,501 | +0.02(+0.04%) |
Oct 19, 2006 | 43.86 | 44.21 | 43.86 | 44.13 | 32,111 | +0.10(+0.24%) |
Oct 18, 2006 | 44.65 | 44.65 | 43.93 | 44.02 | 26,798 | -0.27(-0.61%) |
Oct 17, 2006 | 44.30 | 44.41 | 43.96 | 44.29 | 54,867 | -0.53(-1.18%) |
Oct 16, 2006 | 44.77 | 44.96 | 44.76 | 44.82 | 45,164 | +0.17(+0.39%) |
Oct 13, 2006 | 44.36 | 44.73 | 44.36 | 44.65 | 83,976 | +0.35(+0.78%) |
Oct 12, 2006 | 43.85 | 44.30 | 43.81 | 44.30 | 25,758 | +0.64(+1.47%) |
Oct 11, 2006 | 43.59 | 43.93 | 43.49 | 43.66 | 17,326 | +0.04(+0.10%) |
Oct 10, 2006 | 43.64 | 43.68 | 43.42 | 43.62 | 60,411 | +0.01(+0.02%) |
Oct 09, 2006 | 43.38 | 43.72 | 43.36 | 43.61 | 15,131 | +0.16(+0.38%) |
Oct 06, 2006 | 43.24 | 43.53 | 43.22 | 43.44 | 36,039 | -0.09(-0.20%) |
Oct 05, 2006 | 43.48 | 43.53 | 43.29 | 43.53 | 40,890 | +0.08(+0.18%) |
Oct 04, 2006 | 42.56 | 43.46 | 42.56 | 43.45 | 29,224 | +0.79(+1.85%) |
Oct 03, 2006 | 42.29 | 42.78 | 42.23 | 42.66 | 31,187 | +0.04(+0.10%) |
Oct 02, 2006 | 42.78 | 43.04 | 42.58 | 42.62 | 12,244 | -0.19(-0.44%) |
Sep 29, 2006 | 43.04 | 43.14 | 42.81 | 42.81 | 56,022 | -0.28(-0.64%) |
Sep 28, 2006 | 42.91 | 43.09 | 42.72 | 43.09 | 15,131 | +0.16(+0.36%) |
Sep 27, 2006 | 43.01 | 43.13 | 42.68 | 42.93 | 23,795 | -0.03(-0.08%) |
Sep 26, 2006 | 42.70 | 42.98 | 42.52 | 42.97 | 21,831 | +0.25(+0.59%) |
Sep 25, 2006 | 42.17 | 42.77 | 41.95 | 42.71 | 25,643 | +0.76(+1.82%) |
Sep 22, 2006 | 42.16 | 42.18 | 41.77 | 41.95 | 17,557 | -0.40(-0.94%) |
Sep 21, 2006 | 42.91 | 42.91 | 42.26 | 42.35 | 26,336 | -0.48(-1.13%) |
Sep 20, 2006 | 42.66 | 42.86 | 42.60 | 42.84 | 36,501 | +0.68(+1.62%) |
Sep 19, 2006 | 42.45 | 42.46 | 41.79 | 42.15 | 33,960 | -0.28(-0.65%) |
Sep 18, 2006 | 42.58 | 42.73 | 42.33 | 42.43 | 26,105 | +0.06(+0.14%) |
Sep 15, 2006 | 42.67 | 42.77 | 42.33 | 42.37 | 26,336 | +0.07(+0.16%) |
Sep 14, 2006 | 42.03 | 42.33 | 42.03 | 42.30 | 12,244 | +0.10(+0.25%) |
Sep 13, 2006 | 42.02 | 42.23 | 41.90 | 42.20 | 27,375 | +0.14(+0.33%) |
Sep 12, 2006 | 41.53 | 42.16 | 41.53 | 42.06 | 46,088 | +0.84(+2.04%) |
Sep 11, 2006 | 40.73 | 41.42 | 40.73 | 41.22 | 31,649 | +0.32(+0.78%) |
Sep 08, 2006 | 40.69 | 40.92 | 40.59 | 40.90 | 10,049 | +0.39(+0.96%) |
Sep 07, 2006 | 40.60 | 40.87 | 40.33 | 40.51 | 20,560 | -0.29(-0.72%) |
Sep 06, 2006 | 41.20 | 41.24 | 40.76 | 40.80 | 24,372 | -0.79(-1.89%) |
Sep 05, 2006 | 41.23 | 41.62 | 41.10 | 41.59 | 38,233 | +0.21(+0.50%) |
Sep 01, 2006 | 41.41 | 41.49 | 41.22 | 41.38 | 16,402 | +0.10(+0.23%) |
Aug 31, 2006 | 41.36 | 41.49 | 41.23 | 41.29 | 20,098 | -0.14(-0.33%) |
Aug 30, 2006 | 40.97 | 41.45 | 40.97 | 41.42 | 23,679 | +0.40(+0.97%) |
Aug 29, 2006 | 40.65 | 41.04 | 40.43 | 41.03 | 70,807 | +0.35(+0.85%) |
Aug 28, 2006 | 40.30 | 40.70 | 40.30 | 40.68 | 17,788 | +0.34(+0.84%) |
Aug 25, 2006 | 40.07 | 40.53 | 40.07 | 40.34 | 9,818 | +0.18(+0.45%) |
Aug 24, 2006 | 40.20 | 40.26 | 39.89 | 40.16 | 42,276 | +0.10(+0.26%) |
Aug 23, 2006 | 40.45 | 40.59 | 39.88 | 40.06 | 16,749 | -0.24(-0.60%) |
Aug 22, 2006 | 40.43 | 40.63 | 40.13 | 40.30 | 10,049 | -0.03(-0.06%) |
Aug 21, 2006 | 40.37 | 40.38 | 40.17 | 40.33 | 18,828 | -0.35(-0.85%) |
Aug 18, 2006 | 40.36 | 40.76 | 40.08 | 40.67 | 14,900 | +0.16(+0.41%) |
Aug 17, 2006 | 40.38 | 40.74 | 40.34 | 40.51 | 17,788 | +0.17(+0.43%) |
Aug 16, 2006 | 39.71 | 40.33 | 39.64 | 40.33 | 52,095 | +0.84(+2.13%) |
Aug 15, 2006 | 38.96 | 39.51 | 38.93 | 39.49 | 15,709 | +1.03(+2.68%) |
Aug 14, 2006 | 38.39 | 38.83 | 38.33 | 38.46 | 9,818 | +0.48(+1.25%) |
Aug 11, 2006 | 38.18 | 38.18 | 37.89 | 37.99 | 8,547 | -0.36(-0.95%) |
Aug 10, 2006 | 37.87 | 38.47 | 37.87 | 38.35 | 21,484 | +0.28(+0.73%) |
Aug 09, 2006 | 38.48 | 38.80 | 38.05 | 38.07 | 19,983 | +0.19(+0.50%) |
Aug 08, 2006 | 38.11 | 38.29 | 37.87 | 37.88 | 17,904 | -0.18(-0.48%) |
Aug 07, 2006 | 38.07 | 38.17 | 37.95 | 38.07 | 7,623 | -0.13(-0.34%) |
Aug 04, 2006 | 38.66 | 38.71 | 37.94 | 38.20 | 18,019 | -0.16(-0.43%) |
Aug 03, 2006 | 37.67 | 38.55 | 37.67 | 38.36 | 30,841 | +0.29(+0.75%) |
Aug 02, 2006 | 38.00 | 38.26 | 37.86 | 38.07 | 8,547 | +0.35(+0.94%) |
Aug 01, 2006 | 38.16 | 38.16 | 37.59 | 37.72 | 13,399 | -0.66(-1.71%) |
Jul 31, 2006 | 38.28 | 38.52 | 38.20 | 38.38 | 27,491 | +0.03(+0.07%) |
Jul 28, 2006 | 37.84 | 38.46 | 37.84 | 38.35 | 30,725 | +0.73(+1.93%) |
Jul 27, 2006 | 38.05 | 38.20 | 37.62 | 37.62 | 90,329 | -0.17(-0.46%) |
Jul 26, 2006 | 37.61 | 38.06 | 37.50 | 37.80 | 21,715 | +0.03(+0.09%) |
Jul 25, 2006 | 37.59 | 37.89 | 37.49 | 37.76 | 17,557 | +0.23(+0.60%) |
Jul 24, 2006 | 37.17 | 37.56 | 37.08 | 37.54 | 48,860 | +0.66(+1.78%) |
Jul 21, 2006 | 37.03 | 37.10 | 36.79 | 36.88 | 21,369 | -0.58(-1.55%) |
Jul 20, 2006 | 38.25 | 38.25 | 37.45 | 37.46 | 15,247 | -0.55(-1.46%) |
Jul 19, 2006 | 37.75 | 38.14 | 37.75 | 38.01 | 8,316 | +0.56(+1.50%) |
Jul 18, 2006 | 37.58 | 37.58 | 36.82 | 37.45 | 62,375 | +0.13(+0.35%) |
Jul 17, 2006 | 37.49 | 37.49 | 37.22 | 37.32 | 9,702 | +0.05(+0.14%) |
Jul 14, 2006 | 37.36 | 37.46 | 37.12 | 37.27 | 47,821 | -0.17(-0.46%) |
Jul 13, 2006 | 37.68 | 38.17 | 37.44 | 37.44 | 13,976 | -0.57(-1.50%) |
Jul 12, 2006 | 38.68 | 38.68 | 38.01 | 38.01 | 16,171 | -0.78(-2.01%) |
Jul 11, 2006 | 38.30 | 38.86 | 38.22 | 38.79 | 49,900 | +0.24(+0.63%) |
Jul 10, 2006 | 39.23 | 39.27 | 38.43 | 38.55 | 16,402 | -0.60(-1.53%) |
Jul 07, 2006 | 39.23 | 39.50 | 39.04 | 39.15 | 11,320 | -0.48(-1.22%) |
Jul 06, 2006 | 39.68 | 39.90 | 39.55 | 39.63 | 22,293 | +0.09(+0.22%) |
Jul 05, 2006 | 39.94 | 39.94 | 39.55 | 39.55 | 97,490 | -0.90(-2.23%) |
Jul 03, 2006 | 39.84 | 40.45 | 39.84 | 40.45 | 40,890 | +0.42(+1.06%) |
Jun 30, 2006 | 40.10 | 40.23 | 39.82 | 40.02 | 28,531 | -0.08(-0.19%) |
Jun 29, 2006 | 39.20 | 40.10 | 39.20 | 40.10 | 28,762 | +1.07(+2.75%) |
Jun 28, 2006 | 39.05 | 39.05 | 38.59 | 39.03 | 15,247 | +0.14(+0.36%) |
Jun 27, 2006 | 39.67 | 39.67 | 38.89 | 38.89 | 16,633 | -0.66(-1.66%) |
Jun 26, 2006 | 39.17 | 39.67 | 39.17 | 39.55 | 13,861 | +0.14(+0.35%) |
Jun 23, 2006 | 39.46 | 39.69 | 39.31 | 39.41 | 19,636 | -0.11(-0.28%) |
Jun 22, 2006 | 40.01 | 40.01 | 39.33 | 39.52 | 118,975 | -0.41(-1.02%) |
Jun 21, 2006 | 39.62 | 40.16 | 39.48 | 39.93 | 101,880 | +0.66(+1.68%) |
Jun 20, 2006 | 39.40 | 39.62 | 39.18 | 39.27 | 25,412 | -0.06(-0.15%) |
Jun 19, 2006 | 39.61 | 39.69 | 39.24 | 39.33 | 23,448 | -0.24(-0.61%) |
Jun 16, 2006 | 39.81 | 39.81 | 39.36 | 39.57 | 12,590 | -0.16(-0.39%) |
Jun 15, 2006 | 38.98 | 39.73 | 38.74 | 39.73 | 104,074 | +1.06(+2.73%) |
Jun 14, 2006 | 38.43 | 38.69 | 38.27 | 38.67 | 12,244 | +0.45(+1.18%) |
Jun 13, 2006 | 38.29 | 38.79 | 38.14 | 38.22 | 29,570 | -0.29(-0.74%) |
Jun 12, 2006 | 39.22 | 39.27 | 38.42 | 38.51 | 24,026 | -0.74(-1.90%) |
Jun 09, 2006 | 39.66 | 39.80 | 39.25 | 39.25 | 17,557 | -0.20(-0.50%) |
Jun 08, 2006 | 39.46 | 39.62 | 38.66 | 39.45 | 27,375 | -0.32(-0.81%) |
Jun 07, 2006 | 40.30 | 40.42 | 39.73 | 39.77 | 28,184 | -0.47(-1.16%) |
Jun 06, 2006 | 40.30 | 40.30 | 39.93 | 40.24 | 16,517 | -0.03(-0.06%) |
Jun 05, 2006 | 40.86 | 41.01 | 40.26 | 40.26 | 15,478 | -0.79(-1.92%) |
Jun 02, 2006 | 41.55 | 41.55 | 40.91 | 41.05 | 15,824 | -0.21(-0.50%) |