Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.93 | 39.09 | 38.66 | 38.94 | 189,137 | +0.01(+0.02%) |
May 30, 2007 | 38.70 | 38.95 | 38.54 | 38.93 | 114,394 | +0.07(+0.17%) |
May 29, 2007 | 38.81 | 38.97 | 38.56 | 38.86 | 133,855 | +0.12(+0.31%) |
May 25, 2007 | 38.66 | 38.79 | 38.38 | 38.74 | 135,452 | +0.10(+0.26%) |
May 24, 2007 | 38.77 | 39.38 | 38.47 | 38.64 | 144,537 | -0.25(-0.65%) |
May 23, 2007 | 39.18 | 39.62 | 38.86 | 38.90 | 323,090 | -0.25(-0.65%) |
May 22, 2007 | 38.68 | 39.46 | 38.50 | 39.15 | 230,960 | +0.36(+0.94%) |
May 21, 2007 | 38.40 | 38.89 | 38.25 | 38.79 | 237,287 | +0.36(+0.93%) |
May 18, 2007 | 38.31 | 38.48 | 37.96 | 38.43 | 284,636 | +0.11(+0.29%) |
May 17, 2007 | 37.93 | 38.65 | 37.49 | 38.32 | 322,128 | +0.44(+1.16%) |
May 16, 2007 | 37.40 | 38.18 | 37.40 | 37.88 | 412,955 | -0.06(-0.16%) |
May 15, 2007 | 38.36 | 38.55 | 37.90 | 37.94 | 154,430 | -0.52(-1.35%) |
May 14, 2007 | 38.93 | 38.93 | 38.36 | 38.46 | 208,885 | -0.55(-1.41%) |
May 11, 2007 | 38.65 | 39.09 | 38.11 | 39.01 | 95,450 | +0.48(+1.26%) |
May 10, 2007 | 39.00 | 39.02 | 38.52 | 38.52 | 195,420 | -0.56(-1.43%) |
May 09, 2007 | 38.60 | 39.37 | 38.60 | 39.08 | 159,798 | +0.33(+0.85%) |
May 08, 2007 | 39.25 | 39.25 | 38.70 | 38.75 | 357,847 | -0.56(-1.42%) |
May 07, 2007 | 39.16 | 39.60 | 39.16 | 39.31 | 146,043 | +0.05(+0.13%) |
May 04, 2007 | 39.32 | 39.35 | 38.77 | 39.26 | 177,204 | +0.02(+0.04%) |
May 03, 2007 | 38.97 | 39.37 | 38.83 | 39.24 | 178,520 | +0.38(+0.98%) |
May 02, 2007 | 38.74 | 39.03 | 38.65 | 38.86 | 493,852 | +0.05(+0.13%) |
May 01, 2007 | 36.95 | 38.98 | 36.91 | 38.81 | 963,439 | +2.34(+6.42%) |
Apr 30, 2007 | 37.27 | 37.51 | 36.39 | 36.47 | 356,063 | -0.81(-2.18%) |
Apr 27, 2007 | 37.78 | 37.87 | 37.27 | 37.28 | 119,655 | -0.50(-1.33%) |
Apr 26, 2007 | 37.66 | 37.92 | 37.32 | 37.79 | 170,487 | +0.01(+0.03%) |
Apr 25, 2007 | 37.75 | 37.92 | 37.41 | 37.77 | 217,583 | +0.06(+0.17%) |
Apr 24, 2007 | 38.46 | 38.61 | 37.56 | 37.71 | 250,041 | -0.75(-1.94%) |
Apr 23, 2007 | 36.94 | 39.03 | 36.94 | 38.46 | 483,776 | +1.88(+5.13%) |
Apr 20, 2007 | 37.28 | 37.28 | 36.41 | 36.58 | 307,795 | -0.33(-0.90%) |
Apr 19, 2007 | 36.95 | 37.28 | 36.49 | 36.91 | 255,282 | -0.38(-1.02%) |
Apr 18, 2007 | 37.56 | 37.74 | 37.27 | 37.29 | 155,489 | -0.31(-0.81%) |
Apr 17, 2007 | 37.67 | 37.84 | 37.42 | 37.60 | 165,801 | -0.11(-0.29%) |
Apr 16, 2007 | 37.32 | 38.10 | 37.32 | 37.71 | 151,725 | +0.37(+1.00%) |
Apr 13, 2007 | 36.75 | 37.34 | 36.75 | 37.34 | 335,614 | +0.49(+1.34%) |
Apr 12, 2007 | 36.80 | 37.01 | 36.44 | 36.84 | 218,266 | -0.06(-0.16%) |
Apr 11, 2007 | 37.28 | 37.29 | 36.84 | 36.90 | 235,725 | -0.25(-0.69%) |
Apr 10, 2007 | 36.72 | 37.34 | 36.67 | 37.16 | 183,380 | +0.38(+1.04%) |
Apr 09, 2007 | 36.86 | 37.04 | 36.66 | 36.78 | 160,599 | -0.15(-0.41%) |
Apr 05, 2007 | 37.33 | 37.33 | 36.79 | 36.93 | 151,187 | -0.33(-0.89%) |
Apr 04, 2007 | 37.85 | 37.99 | 37.22 | 37.26 | 227,053 | -0.53(-1.41%) |
Apr 03, 2007 | 37.33 | 38.20 | 37.33 | 37.79 | 137,451 | +0.47(+1.25%) |
Apr 02, 2007 | 37.85 | 37.92 | 37.08 | 37.33 | 115,172 | -0.53(-1.39%) |
Mar 30, 2007 | 38.05 | 38.24 | 37.62 | 37.85 | 131,155 | -0.13(-0.33%) |
Mar 29, 2007 | 38.18 | 38.32 | 37.57 | 37.98 | 137,786 | -0.03(-0.09%) |
Mar 28, 2007 | 38.22 | 38.35 | 37.76 | 38.01 | 335,845 | -0.26(-0.69%) |
Mar 27, 2007 | 38.49 | 38.49 | 38.18 | 38.28 | 130,219 | -0.25(-0.66%) |
Mar 26, 2007 | 38.49 | 38.63 | 38.27 | 38.53 | 121,179 | -0.01(-0.02%) |
Mar 23, 2007 | 38.21 | 38.61 | 38.01 | 38.54 | 144,024 | +0.42(+1.11%) |
Mar 22, 2007 | 38.18 | 38.35 | 37.96 | 38.12 | 143,935 | -0.08(-0.20%) |
Mar 21, 2007 | 37.52 | 38.19 | 37.06 | 38.19 | 237,498 | +0.76(+2.04%) |
Mar 20, 2007 | 37.61 | 37.61 | 37.26 | 37.43 | 189,585 | -0.12(-0.32%) |
Mar 19, 2007 | 37.34 | 37.84 | 37.27 | 37.55 | 189,788 | +0.34(+0.91%) |
Mar 16, 2007 | 37.43 | 37.54 | 37.17 | 37.21 | 376,158 | -0.21(-0.57%) |
Mar 15, 2007 | 36.49 | 37.42 | 36.45 | 37.42 | 173,869 | +0.98(+2.70%) |
Mar 14, 2007 | 36.37 | 36.52 | 35.66 | 36.44 | 335,165 | -0.05(-0.14%) |
Mar 13, 2007 | 38.18 | 37.95 | 36.36 | 36.49 | 389,640 | -1.69(-4.42%) |
Mar 12, 2007 | 38.13 | 38.27 | 37.98 | 38.18 | 109,222 | -0.01(-0.02%) |
Mar 09, 2007 | 38.08 | 38.52 | 38.02 | 38.18 | 105,241 | +0.20(+0.54%) |
Mar 08, 2007 | 37.85 | 38.40 | 37.85 | 37.98 | 182,507 | +0.36(+0.95%) |
Mar 07, 2007 | 38.64 | 38.74 | 37.61 | 37.62 | 224,833 | -1.13(-2.91%) |
Mar 06, 2007 | 38.00 | 38.99 | 37.90 | 38.75 | 272,728 | +0.85(+2.24%) |
Mar 05, 2007 | 38.50 | 38.50 | 37.88 | 37.90 | 210,050 | -0.67(-1.74%) |
Mar 02, 2007 | 38.82 | 38.99 | 38.57 | 38.57 | 204,213 | -0.39(-1.00%) |
Mar 01, 2007 | 38.61 | 39.33 | 38.19 | 38.96 | 217,702 | +0.07(+0.17%) |
Feb 28, 2007 | 38.85 | 39.15 | 38.74 | 38.90 | 275,149 | +0.08(+0.20%) |
Feb 27, 2007 | 39.24 | 39.29 | 38.80 | 38.82 | 307,604 | -0.65(-1.66%) |
Feb 26, 2007 | 39.64 | 39.68 | 39.28 | 39.47 | 165,776 | -0.17(-0.43%) |
Feb 23, 2007 | 39.98 | 39.98 | 39.45 | 39.64 | 103,336 | -0.47(-1.16%) |
Feb 22, 2007 | 40.03 | 40.17 | 39.79 | 40.11 | 145,513 | +0.01(+0.02%) |
Feb 21, 2007 | 39.92 | 40.15 | 39.80 | 40.10 | 147,257 | +0.12(+0.30%) |
Feb 20, 2007 | 39.69 | 40.08 | 39.45 | 39.98 | 117,047 | +0.12(+0.30%) |
Feb 16, 2007 | 39.79 | 40.00 | 39.57 | 39.86 | 164,020 | +0.08(+0.19%) |
Feb 15, 2007 | 40.04 | 40.07 | 39.52 | 39.79 | 174,749 | -0.13(-0.32%) |
Feb 14, 2007 | 39.52 | 40.09 | 39.49 | 39.92 | 138,178 | +0.38(+0.97%) |
Feb 13, 2007 | 39.53 | 39.60 | 39.43 | 39.53 | 156,489 | +0.01(+0.02%) |
Feb 12, 2007 | 39.48 | 39.64 | 39.30 | 39.52 | 160,357 | +0.18(+0.45%) |
Feb 09, 2007 | 39.52 | 39.79 | 39.34 | 39.35 | 302,905 | -0.27(-0.69%) |
Feb 08, 2007 | 39.79 | 39.87 | 39.52 | 39.62 | 113,925 | -0.32(-0.81%) |
Feb 07, 2007 | 39.97 | 40.08 | 39.77 | 39.94 | 130,924 | +0.04(+0.11%) |
Feb 06, 2007 | 39.61 | 39.94 | 39.40 | 39.90 | 177,897 | +0.32(+0.81%) |
Feb 05, 2007 | 39.81 | 39.83 | 39.28 | 39.58 | 126,582 | -0.13(-0.32%) |
Feb 02, 2007 | 38.86 | 39.81 | 38.86 | 39.70 | 347,323 | +0.84(+2.16%) |
Feb 01, 2007 | 38.88 | 39.05 | 38.63 | 38.86 | 207,673 | +0.01(+0.02%) |
Jan 31, 2007 | 38.94 | 38.95 | 38.43 | 38.85 | 221,970 | -0.14(-0.35%) |
Jan 30, 2007 | 38.69 | 39.05 | 38.57 | 38.99 | 152,625 | +0.25(+0.66%) |
Jan 29, 2007 | 38.33 | 38.91 | 38.28 | 38.74 | 200,017 | +0.31(+0.79%) |
Jan 26, 2007 | 38.19 | 38.51 | 38.18 | 38.43 | 101,122 | +0.21(+0.56%) |
Jan 25, 2007 | 38.54 | 38.66 | 38.14 | 38.22 | 187,267 | -0.25(-0.66%) |
Jan 24, 2007 | 38.52 | 38.57 | 38.12 | 38.47 | 158,839 | -0.10(-0.26%) |
Jan 23, 2007 | 38.48 | 38.96 | 38.48 | 38.57 | 427,000 | +0.05(+0.13%) |
Jan 22, 2007 | 38.59 | 39.75 | 38.06 | 38.52 | 516,537 | -1.15(-2.89%) |
Jan 19, 2007 | 39.91 | 39.91 | 39.12 | 39.67 | 206,031 | -0.08(-0.21%) |
Jan 18, 2007 | 39.72 | 39.86 | 39.46 | 39.75 | 134,570 | +0.01(+0.02%) |
Jan 17, 2007 | 40.36 | 40.53 | 39.67 | 39.75 | 126,131 | -0.67(-1.66%) |
Jan 16, 2007 | 41.08 | 41.20 | 40.28 | 40.42 | 113,996 | -0.58(-1.41%) |
Jan 12, 2007 | 40.97 | 41.19 | 40.87 | 40.99 | 83,079 | +0.00(+0.00%) |
Jan 11, 2007 | 40.54 | 41.08 | 40.54 | 40.99 | 115,394 | +0.57(+1.41%) |
Jan 10, 2007 | 40.18 | 40.47 | 40.18 | 40.42 | 131,417 | -0.14(-0.33%) |
Jan 09, 2007 | 40.88 | 41.14 | 40.15 | 40.56 | 188,007 | -0.36(-0.87%) |
Jan 08, 2007 | 40.89 | 41.04 | 40.54 | 40.92 | 130,535 | -0.08(-0.21%) |
Jan 05, 2007 | 42.03 | 42.19 | 40.95 | 41.00 | 272,311 | -1.20(-2.85%) |
Jan 04, 2007 | 41.42 | 42.43 | 41.32 | 42.21 | 259,970 | +1.31(+3.19%) |
Jan 03, 2007 | 40.81 | 41.19 | 40.53 | 40.90 | 199,184 | +0.15(+0.37%) |
Dec 29, 2006 | 41.20 | 41.27 | 40.74 | 40.75 | 119,548 | -0.48(-1.15%) |
Dec 28, 2006 | 41.20 | 41.58 | 41.11 | 41.22 | 90,117 | -0.11(-0.27%) |
Dec 27, 2006 | 40.33 | 41.35 | 40.33 | 41.33 | 96,815 | +0.89(+2.20%) |
Dec 26, 2006 | 39.52 | 40.51 | 39.52 | 40.44 | 166,622 | +0.81(+2.06%) |
Dec 22, 2006 | 39.85 | 39.96 | 39.33 | 39.63 | 133,157 | -0.29(-0.72%) |
Dec 21, 2006 | 40.42 | 40.73 | 39.80 | 39.92 | 194,556 | -0.54(-1.34%) |
Dec 20, 2006 | 40.31 | 40.62 | 40.24 | 40.46 | 122,938 | +0.03(+0.08%) |
Dec 19, 2006 | 40.18 | 40.57 | 40.12 | 40.42 | 79,515 | +0.08(+0.19%) |
Dec 18, 2006 | 40.67 | 41.04 | 40.25 | 40.35 | 97,165 | -0.31(-0.77%) |
Dec 15, 2006 | 41.06 | 41.16 | 40.60 | 40.66 | 359,934 | -0.35(-0.85%) |
Dec 14, 2006 | 40.46 | 41.16 | 40.46 | 41.01 | 152,856 | +0.51(+1.26%) |
Dec 13, 2006 | 40.31 | 40.66 | 40.21 | 40.50 | 130,857 | +0.38(+0.95%) |
Dec 12, 2006 | 40.06 | 40.23 | 39.88 | 40.12 | 68,840 | +0.17(+0.42%) |
Dec 11, 2006 | 39.76 | 40.14 | 39.51 | 39.95 | 200,251 | +0.07(+0.17%) |
Dec 08, 2006 | 40.20 | 40.20 | 39.64 | 39.88 | 198,330 | -0.24(-0.59%) |
Dec 07, 2006 | 40.65 | 40.70 | 40.11 | 40.12 | 117,289 | -0.55(-1.36%) |
Dec 06, 2006 | 40.84 | 40.91 | 40.42 | 40.67 | 80,864 | -0.30(-0.72%) |
Dec 05, 2006 | 40.93 | 41.22 | 40.74 | 40.97 | 88,210 | +0.19(+0.46%) |
Dec 04, 2006 | 40.09 | 40.88 | 40.08 | 40.78 | 183,030 | +0.72(+1.80%) |
Dec 01, 2006 | 40.26 | 40.52 | 39.56 | 40.06 | 146,942 | -0.35(-0.86%) |
Nov 30, 2006 | 40.69 | 40.69 | 40.11 | 40.41 | 139,534 | -0.39(-0.96%) |
Nov 29, 2006 | 40.23 | 40.80 | 40.23 | 40.80 | 67,029 | +0.65(+1.63%) |
Nov 28, 2006 | 40.30 | 40.30 | 39.86 | 40.14 | 106,223 | -0.08(-0.19%) |
Nov 27, 2006 | 40.98 | 41.15 | 40.22 | 40.22 | 167,295 | -0.96(-2.33%) |
Nov 24, 2006 | 40.76 | 41.20 | 40.73 | 41.18 | 43,400 | +0.28(+0.68%) |
Nov 22, 2006 | 40.94 | 40.95 | 40.86 | 40.90 | 67,689 | -0.04(-0.10%) |
Nov 21, 2006 | 41.16 | 41.28 | 40.79 | 40.94 | 105,317 | -0.35(-0.84%) |
Nov 20, 2006 | 41.43 | 41.51 | 40.98 | 41.29 | 82,142 | -0.24(-0.57%) |
Nov 17, 2006 | 41.75 | 41.75 | 41.20 | 41.53 | 86,412 | -0.23(-0.55%) |
Nov 16, 2006 | 41.60 | 41.78 | 41.42 | 41.76 | 81,156 | +0.23(+0.55%) |
Nov 15, 2006 | 41.15 | 41.66 | 41.13 | 41.53 | 159,161 | +0.31(+0.76%) |
Nov 14, 2006 | 40.69 | 41.21 | 40.59 | 41.21 | 174,263 | +0.45(+1.10%) |
Nov 13, 2006 | 40.63 | 40.98 | 40.40 | 40.76 | 207,560 | +0.16(+0.40%) |
Nov 10, 2006 | 40.43 | 40.61 | 40.06 | 40.60 | 133,757 | +0.27(+0.67%) |
Nov 09, 2006 | 40.76 | 40.80 | 40.18 | 40.33 | 118,116 | -0.47(-1.14%) |
Nov 08, 2006 | 40.14 | 40.87 | 40.05 | 40.80 | 98,212 | +0.43(+1.07%) |
Nov 07, 2006 | 40.37 | 40.97 | 40.17 | 40.36 | 117,686 | -0.08(-0.21%) |
Nov 06, 2006 | 40.35 | 40.76 | 40.23 | 40.45 | 141,047 | +0.19(+0.46%) |
Nov 03, 2006 | 40.58 | 40.81 | 39.98 | 40.26 | 145,211 | -0.08(-0.21%) |
Nov 02, 2006 | 39.95 | 40.59 | 39.95 | 40.35 | 214,944 | +0.19(+0.46%) |
Nov 01, 2006 | 41.17 | 41.17 | 40.02 | 40.16 | 218,874 | -0.79(-1.93%) |
Oct 31, 2006 | 40.78 | 41.23 | 40.76 | 40.95 | 312,120 | +0.19(+0.46%) |
Oct 30, 2006 | 40.66 | 40.89 | 40.22 | 40.76 | 303,566 | +0.10(+0.25%) |
Oct 27, 2006 | 40.58 | 41.09 | 40.48 | 40.66 | 251,181 | +0.02(+0.04%) |
Oct 26, 2006 | 40.22 | 40.72 | 40.14 | 40.64 | 318,664 | +0.59(+1.48%) |
Oct 25, 2006 | 39.03 | 40.14 | 39.03 | 40.05 | 425,337 | +0.99(+2.54%) |
Oct 24, 2006 | 40.08 | 40.08 | 39.00 | 39.06 | 532,349 | -1.04(-2.58%) |
Oct 23, 2006 | 39.41 | 40.41 | 38.25 | 40.09 | 811,733 | -0.05(-0.13%) |
Oct 20, 2006 | 41.19 | 41.19 | 40.13 | 40.14 | 277,600 | -1.01(-2.45%) |
Oct 19, 2006 | 41.34 | 41.56 | 40.92 | 41.15 | 192,673 | -0.15(-0.37%) |
Oct 18, 2006 | 41.32 | 41.62 | 41.23 | 41.31 | 200,280 | -0.03(-0.06%) |
Oct 17, 2006 | 41.52 | 41.55 | 40.95 | 41.33 | 172,417 | -0.29(-0.69%) |
Oct 16, 2006 | 41.17 | 41.66 | 41.17 | 41.62 | 200,111 | +0.34(+0.82%) |
Oct 13, 2006 | 41.04 | 41.44 | 40.86 | 41.28 | 320,933 | +0.38(+0.93%) |
Oct 12, 2006 | 40.76 | 41.05 | 40.76 | 40.90 | 283,840 | +0.18(+0.44%) |
Oct 11, 2006 | 41.07 | 41.07 | 40.42 | 40.72 | 273,765 | -0.34(-0.83%) |
Oct 10, 2006 | 41.16 | 41.16 | 40.86 | 41.06 | 273,685 | +0.03(+0.08%) |
Oct 09, 2006 | 41.57 | 41.57 | 40.97 | 41.03 | 446,236 | -0.45(-1.08%) |
Oct 06, 2006 | 41.71 | 41.91 | 41.29 | 41.48 | 185,738 | -0.44(-1.05%) |
Oct 05, 2006 | 42.07 | 42.11 | 41.73 | 41.92 | 212,681 | -0.04(-0.10%) |
Oct 04, 2006 | 42.10 | 42.10 | 41.77 | 41.96 | 198,779 | -0.10(-0.24%) |
Oct 03, 2006 | 41.53 | 42.28 | 41.53 | 42.06 | 290,010 | +0.46(+1.10%) |
Oct 02, 2006 | 42.63 | 42.67 | 41.49 | 41.60 | 157,339 | -0.95(-2.23%) |
Sep 29, 2006 | 43.33 | 43.45 | 42.51 | 42.55 | 150,829 | -0.64(-1.49%) |
Sep 28, 2006 | 43.28 | 43.39 | 42.94 | 43.20 | 107,234 | +0.06(+0.14%) |
Sep 27, 2006 | 42.64 | 43.38 | 42.51 | 43.14 | 161,381 | +0.34(+0.79%) |
Sep 26, 2006 | 42.47 | 43.13 | 42.33 | 42.80 | 137,152 | +0.25(+0.58%) |
Sep 25, 2006 | 42.16 | 42.94 | 41.70 | 42.55 | 139,084 | +0.54(+1.29%) |
Sep 22, 2006 | 42.00 | 42.15 | 41.47 | 42.01 | 143,471 | -0.04(-0.10%) |
Sep 21, 2006 | 42.68 | 42.68 | 42.01 | 42.05 | 143,847 | -0.59(-1.37%) |
Sep 20, 2006 | 42.60 | 43.28 | 42.39 | 42.64 | 251,791 | +0.19(+0.44%) |
Sep 19, 2006 | 42.32 | 42.60 | 41.20 | 42.45 | 263,985 | +0.19(+0.44%) |
Sep 18, 2006 | 41.96 | 42.40 | 41.79 | 42.27 | 93,915 | +0.19(+0.44%) |
Sep 15, 2006 | 42.72 | 42.84 | 42.00 | 42.08 | 376,206 | -0.53(-1.25%) |
Sep 14, 2006 | 42.47 | 42.86 | 41.81 | 42.61 | 369,271 | -1.34(-3.05%) |
Sep 13, 2006 | 43.78 | 43.95 | 43.50 | 43.95 | 150,646 | +0.29(+0.66%) |
Sep 12, 2006 | 42.43 | 43.75 | 42.33 | 43.67 | 135,722 | +1.33(+3.15%) |
Sep 11, 2006 | 42.20 | 42.43 | 41.95 | 42.33 | 97,529 | -0.19(-0.44%) |
Sep 08, 2006 | 42.49 | 42.55 | 42.06 | 42.52 | 97,554 | -0.01(-0.02%) |
Sep 07, 2006 | 42.43 | 42.77 | 42.25 | 42.53 | 147,312 | -0.15(-0.36%) |
Sep 06, 2006 | 42.85 | 42.87 | 42.56 | 42.68 | 139,091 | -0.21(-0.49%) |
Sep 05, 2006 | 42.60 | 42.97 | 42.57 | 42.89 | 86,631 | +0.15(+0.36%) |
Sep 01, 2006 | 42.76 | 42.94 | 42.57 | 42.74 | 85,467 | +0.05(+0.12%) |
Aug 31, 2006 | 42.75 | 42.95 | 42.47 | 42.69 | 116,420 | +0.11(+0.26%) |
Aug 30, 2006 | 42.32 | 42.77 | 42.13 | 42.58 | 174,039 | +0.42(+1.01%) |
Aug 29, 2006 | 42.09 | 42.39 | 41.77 | 42.16 | 132,731 | +0.03(+0.06%) |
Aug 28, 2006 | 41.59 | 42.15 | 41.54 | 42.13 | 57,959 | +0.45(+1.08%) |
Aug 25, 2006 | 41.50 | 41.88 | 41.32 | 41.68 | 52,478 | -0.02(-0.04%) |
Aug 24, 2006 | 41.76 | 41.88 | 41.33 | 41.70 | 137,251 | -0.07(-0.16%) |
Aug 23, 2006 | 42.32 | 42.32 | 41.40 | 41.76 | 81,752 | -0.41(-0.97%) |
Aug 22, 2006 | 41.32 | 42.33 | 41.32 | 42.17 | 173,116 | +0.65(+1.57%) |
Aug 21, 2006 | 42.17 | 42.17 | 41.26 | 41.52 | 82,145 | -0.90(-2.12%) |
Aug 18, 2006 | 42.60 | 42.60 | 41.61 | 42.42 | 101,168 | +0.03(+0.08%) |
Aug 17, 2006 | 42.36 | 42.64 | 42.24 | 42.38 | 141,213 | -0.19(-0.44%) |
Aug 16, 2006 | 42.21 | 42.57 | 41.98 | 42.57 | 53,092 | +0.49(+1.17%) |
Aug 15, 2006 | 41.37 | 42.10 | 41.37 | 42.08 | 98,028 | +1.12(+2.73%) |
Aug 14, 2006 | 41.15 | 41.51 | 40.81 | 40.96 | 101,789 | -0.08(-0.21%) |
Aug 11, 2006 | 41.03 | 41.15 | 40.66 | 41.04 | 78,729 | -0.13(-0.31%) |
Aug 10, 2006 | 40.34 | 41.35 | 40.09 | 41.17 | 100,328 | +0.64(+1.59%) |
Aug 09, 2006 | 41.26 | 41.50 | 40.44 | 40.53 | 103,666 | -0.46(-1.12%) |
Aug 08, 2006 | 41.24 | 41.41 | 40.86 | 40.98 | 233,470 | -0.09(-0.23%) |
Aug 07, 2006 | 41.35 | 41.36 | 40.83 | 41.08 | 137,052 | -0.46(-1.10%) |
Aug 04, 2006 | 41.78 | 42.10 | 41.07 | 41.54 | 98,738 | -0.05(-0.12%) |
Aug 03, 2006 | 41.21 | 41.70 | 40.98 | 41.59 | 202,749 | +0.04(+0.10%) |
Aug 02, 2006 | 40.96 | 41.56 | 40.63 | 41.54 | 331,267 | +0.91(+2.23%) |
Aug 01, 2006 | 40.36 | 40.75 | 40.17 | 40.64 | 274,570 | +0.03(+0.06%) |
Jul 31, 2006 | 40.73 | 40.85 | 39.97 | 40.61 | 325,715 | -0.43(-1.05%) |
Jul 28, 2006 | 39.71 | 41.48 | 39.64 | 41.04 | 256,322 | +1.35(+3.40%) |
Jul 27, 2006 | 40.34 | 40.51 | 39.51 | 39.69 | 213,828 | -0.55(-1.37%) |
Jul 26, 2006 | 40.52 | 40.77 | 39.23 | 40.25 | 422,779 | -0.25(-0.61%) |
Jul 25, 2006 | 39.88 | 41.09 | 39.15 | 40.49 | 562,791 | -0.18(-0.44%) |
Jul 24, 2006 | 41.46 | 41.92 | 39.96 | 40.67 | 609,512 | -0.79(-1.90%) |
Jul 21, 2006 | 42.32 | 42.41 | 41.40 | 41.46 | 398,509 | -1.03(-2.42%) |
Jul 20, 2006 | 43.62 | 43.75 | 42.47 | 42.49 | 166,933 | -1.03(-2.36%) |
Jul 19, 2006 | 42.39 | 43.73 | 42.38 | 43.51 | 212,542 | +1.12(+2.64%) |
Jul 18, 2006 | 41.34 | 42.57 | 41.12 | 42.39 | 214,707 | +1.17(+2.84%) |
Jul 17, 2006 | 41.73 | 42.00 | 41.22 | 41.22 | 181,311 | -0.61(-1.46%) |
Jul 14, 2006 | 42.26 | 42.48 | 41.71 | 41.83 | 155,086 | -0.46(-1.08%) |
Jul 13, 2006 | 42.92 | 42.92 | 42.26 | 42.29 | 357,677 | -0.73(-1.70%) |
Jul 12, 2006 | 43.11 | 43.41 | 42.78 | 43.02 | 323,310 | -0.25(-0.59%) |
Jul 11, 2006 | 42.26 | 43.28 | 42.10 | 43.28 | 223,416 | +0.85(+2.00%) |
Jul 10, 2006 | 42.32 | 42.49 | 42.01 | 42.43 | 215,681 | +0.14(+0.32%) |
Jul 07, 2006 | 42.73 | 43.23 | 42.23 | 42.29 | 92,943 | -0.67(-1.56%) |
Jul 06, 2006 | 42.66 | 43.00 | 42.52 | 42.96 | 132,989 | +0.16(+0.38%) |
Jul 05, 2006 | 43.53 | 43.74 | 42.65 | 42.80 | 128,662 | -1.24(-2.81%) |
Jul 03, 2006 | 43.09 | 44.04 | 43.05 | 44.04 | 68,514 | +0.89(+2.06%) |
Jun 30, 2006 | 43.27 | 43.45 | 43.04 | 43.15 | 473,210 | -0.12(-0.27%) |
Jun 29, 2006 | 43.05 | 43.32 | 42.64 | 43.27 | 249,842 | +0.40(+0.93%) |
Jun 28, 2006 | 42.87 | 43.22 | 42.60 | 42.87 | 105,695 | -0.03(-0.06%) |
Jun 27, 2006 | 43.34 | 43.51 | 42.79 | 42.89 | 194,074 | -0.38(-0.88%) |
Jun 26, 2006 | 42.71 | 43.61 | 42.64 | 43.28 | 268,934 | +0.66(+1.55%) |
Jun 23, 2006 | 42.26 | 42.72 | 42.07 | 42.61 | 320,716 | +0.18(+0.42%) |
Jun 22, 2006 | 42.58 | 42.62 | 42.01 | 42.44 | 266,152 | -0.39(-0.91%) |
Jun 21, 2006 | 42.39 | 42.97 | 42.38 | 42.83 | 203,897 | +0.40(+0.94%) |
Jun 20, 2006 | 42.11 | 42.89 | 42.11 | 42.43 | 102,421 | +0.33(+0.79%) |
Jun 19, 2006 | 43.10 | 43.19 | 42.01 | 42.10 | 165,551 | -1.00(-2.32%) |
Jun 16, 2006 | 43.05 | 43.22 | 42.55 | 43.10 | 545,504 | -0.12(-0.27%) |
Jun 15, 2006 | 42.28 | 43.25 | 42.25 | 43.22 | 315,676 | +1.04(+2.45%) |
Jun 14, 2006 | 42.72 | 42.77 | 41.65 | 42.18 | 184,677 | -0.50(-1.17%) |
Jun 13, 2006 | 42.44 | 43.36 | 42.44 | 42.68 | 177,643 | +0.16(+0.38%) |
Jun 12, 2006 | 42.89 | 43.05 | 42.48 | 42.52 | 103,389 | -0.42(-0.99%) |
Jun 09, 2006 | 43.39 | 43.96 | 42.89 | 42.94 | 128,233 | -0.35(-0.80%) |
Jun 08, 2006 | 43.50 | 43.50 | 42.47 | 43.29 | 211,483 | -0.31(-0.72%) |
Jun 07, 2006 | 43.12 | 44.68 | 42.43 | 43.61 | 161,305 | +0.40(+0.92%) |
Jun 06, 2006 | 42.79 | 43.28 | 42.47 | 43.21 | 97,160 | +0.37(+0.87%) |
Jun 05, 2006 | 44.17 | 44.57 | 42.74 | 42.83 | 177,379 | -1.57(-3.54%) |
Jun 02, 2006 | 44.60 | 44.73 | 44.01 | 44.40 | 92,006 | +0.08(+0.17%) |