Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.83 | 42.83 | 42.04 | 42.38 | 108,268 | -0.40(-0.94%) |
May 30, 2007 | 42.00 | 42.91 | 41.71 | 42.78 | 63,688 | +0.44(+1.04%) |
May 29, 2007 | 41.58 | 42.72 | 41.44 | 42.34 | 104,376 | +1.00(+2.42%) |
May 25, 2007 | 41.80 | 42.06 | 40.97 | 41.34 | 64,399 | -0.20(-0.48%) |
May 24, 2007 | 41.98 | 42.87 | 41.05 | 41.54 | 120,387 | -0.56(-1.33%) |
May 23, 2007 | 43.50 | 43.50 | 42.06 | 42.10 | 94,388 | -1.33(-3.06%) |
May 22, 2007 | 43.19 | 43.44 | 42.49 | 43.43 | 123,998 | +0.43(+1.00%) |
May 21, 2007 | 41.08 | 43.15 | 41.08 | 43.00 | 135,306 | +1.78(+4.32%) |
May 18, 2007 | 41.37 | 41.37 | 40.71 | 41.22 | 66,836 | +0.02(+0.05%) |
May 17, 2007 | 41.31 | 41.77 | 40.92 | 41.20 | 87,933 | -0.30(-0.72%) |
May 16, 2007 | 41.62 | 41.74 | 40.83 | 41.50 | 72,233 | +0.05(+0.12%) |
May 15, 2007 | 41.85 | 43.13 | 41.36 | 41.45 | 116,802 | -0.53(-1.26%) |
May 14, 2007 | 42.86 | 43.22 | 41.19 | 41.98 | 104,089 | -1.00(-2.33%) |
May 11, 2007 | 41.46 | 43.13 | 41.19 | 42.98 | 99,835 | +1.73(+4.19%) |
May 10, 2007 | 42.69 | 43.09 | 41.17 | 41.25 | 186,220 | -1.81(-4.20%) |
May 09, 2007 | 42.57 | 43.29 | 42.51 | 43.06 | 64,701 | +0.13(+0.30%) |
May 08, 2007 | 42.30 | 43.07 | 42.16 | 42.93 | 116,821 | +0.33(+0.77%) |
May 07, 2007 | 43.96 | 44.11 | 42.57 | 42.60 | 174,068 | -1.22(-2.78%) |
May 04, 2007 | 43.69 | 44.32 | 43.14 | 43.82 | 163,038 | +0.40(+0.92%) |
May 03, 2007 | 43.62 | 44.02 | 43.14 | 43.42 | 93,779 | -0.30(-0.69%) |
May 02, 2007 | 42.83 | 43.90 | 42.58 | 43.72 | 130,245 | +1.08(+2.53%) |
May 01, 2007 | 43.12 | 43.48 | 42.42 | 42.64 | 147,513 | -0.29(-0.68%) |
Apr 30, 2007 | 44.63 | 44.71 | 42.82 | 42.93 | 171,382 | -1.65(-3.70%) |
Apr 27, 2007 | 43.26 | 44.85 | 43.26 | 44.58 | 158,741 | +0.93(+2.13%) |
Apr 26, 2007 | 45.32 | 45.74 | 43.14 | 43.65 | 245,170 | +0.45(+1.04%) |
Apr 25, 2007 | 42.17 | 43.49 | 41.43 | 43.20 | 205,990 | +1.41(+3.37%) |
Apr 24, 2007 | 42.17 | 42.33 | 41.03 | 41.79 | 83,717 | -0.38(-0.90%) |
Apr 23, 2007 | 41.90 | 42.90 | 41.90 | 42.17 | 123,663 | +0.04(+0.09%) |
Apr 20, 2007 | 42.26 | 42.56 | 41.87 | 42.13 | 86,981 | +0.55(+1.32%) |
Apr 19, 2007 | 41.53 | 41.66 | 41.07 | 41.58 | 152,558 | -0.34(-0.81%) |
Apr 18, 2007 | 41.85 | 42.50 | 41.83 | 41.92 | 64,135 | -0.03(-0.07%) |
Apr 17, 2007 | 42.65 | 42.65 | 41.38 | 41.95 | 149,871 | -0.75(-1.76%) |
Apr 16, 2007 | 41.21 | 42.71 | 41.21 | 42.70 | 182,417 | +1.68(+4.10%) |
Apr 13, 2007 | 40.61 | 41.15 | 40.30 | 41.02 | 248,776 | +0.31(+0.76%) |
Apr 12, 2007 | 39.65 | 40.71 | 39.27 | 40.71 | 180,941 | +0.89(+2.24%) |
Apr 11, 2007 | 40.00 | 40.38 | 39.42 | 39.82 | 93,531 | -0.09(-0.23%) |
Apr 10, 2007 | 40.23 | 41.09 | 39.91 | 39.91 | 135,746 | -0.17(-0.42%) |
Apr 09, 2007 | 41.07 | 41.16 | 40.00 | 40.08 | 125,084 | -0.81(-1.98%) |
Apr 05, 2007 | 40.41 | 40.93 | 40.28 | 40.89 | 94,536 | +0.61(+1.51%) |
Apr 04, 2007 | 40.82 | 41.46 | 40.04 | 40.28 | 134,568 | -0.39(-0.96%) |
Apr 03, 2007 | 40.13 | 41.20 | 40.12 | 40.67 | 122,948 | +0.66(+1.65%) |
Apr 02, 2007 | 40.16 | 40.58 | 39.39 | 40.01 | 150,298 | +0.06(+0.15%) |
Mar 30, 2007 | 40.19 | 40.58 | 39.41 | 39.95 | 138,772 | -0.08(-0.20%) |
Mar 29, 2007 | 41.01 | 41.01 | 39.76 | 40.03 | 110,331 | -0.55(-1.36%) |
Mar 28, 2007 | 39.83 | 40.87 | 39.83 | 40.58 | 240,802 | +0.55(+1.37%) |
Mar 27, 2007 | 40.33 | 40.75 | 39.76 | 40.03 | 165,190 | -0.30(-0.74%) |
Mar 26, 2007 | 41.99 | 41.99 | 40.09 | 40.33 | 193,427 | -1.73(-4.11%) |
Mar 23, 2007 | 41.92 | 42.06 | 41.46 | 42.06 | 113,314 | +0.08(+0.19%) |
Mar 22, 2007 | 42.77 | 43.25 | 41.79 | 41.98 | 176,949 | -0.67(-1.57%) |
Mar 21, 2007 | 40.70 | 42.95 | 40.64 | 42.65 | 182,545 | +2.15(+5.31%) |
Mar 20, 2007 | 40.19 | 40.59 | 40.00 | 40.50 | 203,845 | +0.24(+0.60%) |
Mar 19, 2007 | 40.45 | 40.53 | 40.00 | 40.26 | 94,291 | +0.07(+0.17%) |
Mar 16, 2007 | 40.14 | 40.68 | 39.65 | 40.19 | 228,533 | +0.04(+0.10%) |
Mar 15, 2007 | 39.58 | 40.57 | 39.07 | 40.15 | 139,397 | +0.63(+1.59%) |
Mar 14, 2007 | 38.99 | 39.77 | 38.84 | 39.52 | 249,951 | +0.36(+0.92%) |
Mar 13, 2007 | 41.01 | 40.75 | 38.76 | 39.16 | 326,347 | -1.85(-4.51%) |
Mar 12, 2007 | 40.82 | 41.22 | 40.34 | 41.01 | 111,422 | -0.11(-0.27%) |
Mar 09, 2007 | 41.28 | 41.59 | 40.51 | 41.12 | 172,535 | +0.15(+0.37%) |
Mar 08, 2007 | 41.45 | 41.45 | 40.74 | 40.97 | 209,084 | +0.30(+0.74%) |
Mar 07, 2007 | 40.77 | 40.94 | 40.08 | 40.67 | 199,056 | +0.03(+0.07%) |
Mar 06, 2007 | 37.28 | 41.18 | 37.28 | 40.64 | 471,274 | +3.59(+9.69%) |
Mar 05, 2007 | 39.85 | 40.19 | 37.00 | 37.05 | 600,612 | -3.40(-8.41%) |
Mar 02, 2007 | 40.75 | 41.49 | 40.35 | 40.45 | 251,229 | -0.55(-1.34%) |
Mar 01, 2007 | 40.04 | 41.57 | 39.69 | 41.00 | 274,554 | +0.00(+0.00%) |
Feb 28, 2007 | 41.54 | 41.54 | 40.30 | 41.00 | 292,698 | +0.44(+1.08%) |
Feb 27, 2007 | 42.02 | 42.69 | 40.28 | 40.56 | 314,274 | -2.34(-5.45%) |
Feb 26, 2007 | 43.61 | 43.61 | 41.50 | 42.90 | 391,110 | -0.43(-0.99%) |
Feb 23, 2007 | 44.24 | 44.41 | 43.29 | 43.33 | 88,219 | -1.06(-2.39%) |
Feb 22, 2007 | 44.66 | 44.71 | 43.57 | 44.39 | 252,262 | -0.14(-0.31%) |
Feb 21, 2007 | 45.23 | 45.37 | 44.43 | 44.53 | 106,510 | -0.99(-2.17%) |
Feb 20, 2007 | 44.36 | 45.67 | 44.21 | 45.52 | 104,025 | +1.31(+2.96%) |
Feb 16, 2007 | 45.60 | 45.61 | 44.09 | 44.21 | 156,333 | -1.23(-2.71%) |
Feb 15, 2007 | 44.78 | 45.70 | 44.57 | 45.44 | 202,775 | +0.86(+1.93%) |
Feb 14, 2007 | 44.45 | 45.50 | 44.06 | 44.58 | 102,245 | +0.27(+0.61%) |
Feb 13, 2007 | 44.70 | 44.78 | 43.95 | 44.31 | 113,027 | -0.20(-0.45%) |
Feb 12, 2007 | 45.38 | 45.42 | 44.16 | 44.51 | 166,710 | -0.50(-1.11%) |
Feb 09, 2007 | 45.48 | 45.83 | 44.95 | 45.01 | 173,850 | -0.26(-0.57%) |
Feb 08, 2007 | 45.28 | 45.61 | 44.44 | 45.27 | 132,847 | +0.01(+0.02%) |
Feb 07, 2007 | 45.03 | 45.45 | 44.43 | 45.26 | 122,775 | +0.52(+1.16%) |
Feb 06, 2007 | 44.82 | 44.88 | 44.10 | 44.74 | 113,457 | +0.23(+0.52%) |
Feb 05, 2007 | 45.04 | 45.04 | 44.18 | 44.51 | 127,087 | -0.49(-1.09%) |
Feb 02, 2007 | 44.23 | 45.06 | 44.23 | 45.00 | 251,028 | +0.71(+1.60%) |
Feb 01, 2007 | 44.30 | 44.93 | 43.74 | 44.29 | 169,903 | +0.28(+0.64%) |
Jan 31, 2007 | 44.32 | 44.55 | 43.71 | 44.01 | 137,490 | -0.29(-0.65%) |
Jan 30, 2007 | 44.51 | 44.79 | 44.00 | 44.30 | 126,266 | +0.05(+0.11%) |
Jan 29, 2007 | 43.64 | 44.37 | 43.26 | 44.25 | 271,700 | +0.42(+0.96%) |
Jan 26, 2007 | 44.47 | 44.47 | 43.03 | 43.83 | 150,692 | -0.33(-0.75%) |
Jan 25, 2007 | 45.46 | 46.11 | 43.33 | 44.16 | 205,888 | -1.67(-3.64%) |
Jan 24, 2007 | 44.50 | 46.18 | 44.09 | 45.83 | 202,887 | +1.51(+3.41%) |
Jan 23, 2007 | 44.04 | 44.75 | 43.62 | 44.32 | 163,147 | -0.07(-0.16%) |
Jan 22, 2007 | 43.20 | 44.68 | 43.13 | 44.39 | 280,723 | +1.24(+2.87%) |
Jan 19, 2007 | 43.93 | 43.93 | 41.83 | 43.15 | 705,812 | -0.88(-2.00%) |
Jan 18, 2007 | 44.64 | 45.34 | 43.99 | 44.03 | 253,316 | -0.67(-1.50%) |
Jan 17, 2007 | 46.61 | 47.44 | 44.63 | 44.70 | 323,443 | -3.23(-6.74%) |
Jan 16, 2007 | 48.47 | 48.85 | 47.78 | 47.93 | 69,020 | -0.33(-0.68%) |
Jan 12, 2007 | 48.70 | 48.95 | 47.94 | 48.26 | 78,748 | -0.36(-0.74%) |
Jan 11, 2007 | 47.50 | 48.69 | 47.44 | 48.62 | 87,820 | +1.38(+2.92%) |
Jan 10, 2007 | 47.79 | 48.10 | 46.95 | 47.24 | 98,322 | -0.92(-1.91%) |
Jan 09, 2007 | 47.55 | 48.44 | 46.89 | 48.16 | 154,195 | +0.88(+1.86%) |
Jan 08, 2007 | 47.93 | 47.93 | 47.11 | 47.28 | 109,575 | -0.41(-0.86%) |
Jan 05, 2007 | 48.68 | 48.68 | 47.45 | 47.69 | 158,340 | -1.04(-2.13%) |
Jan 04, 2007 | 48.20 | 48.87 | 47.86 | 48.73 | 363,660 | +0.69(+1.44%) |
Jan 03, 2007 | 47.31 | 49.10 | 46.72 | 48.04 | 188,262 | +1.09(+2.32%) |
Dec 29, 2006 | 48.15 | 48.15 | 46.91 | 46.95 | 101,318 | -1.12(-2.33%) |
Dec 28, 2006 | 48.29 | 48.35 | 47.79 | 48.07 | 61,715 | -0.28(-0.58%) |
Dec 27, 2006 | 47.77 | 48.36 | 47.62 | 48.35 | 87,785 | +0.93(+1.96%) |
Dec 26, 2006 | 46.84 | 47.63 | 46.40 | 47.42 | 91,814 | +0.93(+2.00%) |
Dec 22, 2006 | 46.89 | 46.98 | 46.27 | 46.49 | 47,469 | -0.50(-1.06%) |
Dec 21, 2006 | 46.20 | 47.70 | 46.07 | 46.99 | 127,206 | +1.00(+2.17%) |
Dec 20, 2006 | 46.12 | 47.00 | 45.65 | 45.99 | 110,753 | -0.12(-0.26%) |
Dec 19, 2006 | 45.42 | 46.22 | 45.19 | 46.11 | 153,334 | +0.37(+0.81%) |
Dec 18, 2006 | 46.01 | 46.90 | 45.59 | 45.74 | 135,896 | -0.07(-0.15%) |
Dec 15, 2006 | 46.39 | 46.90 | 45.80 | 45.81 | 252,228 | -0.30(-0.65%) |
Dec 14, 2006 | 46.40 | 47.03 | 45.99 | 46.11 | 181,015 | +0.03(+0.07%) |
Dec 13, 2006 | 46.77 | 46.84 | 45.79 | 46.08 | 120,559 | -0.67(-1.43%) |
Dec 12, 2006 | 47.29 | 47.68 | 46.33 | 46.75 | 187,791 | -0.50(-1.06%) |
Dec 11, 2006 | 47.13 | 47.44 | 46.95 | 47.25 | 109,654 | -0.01(-0.02%) |
Dec 08, 2006 | 47.00 | 47.30 | 46.73 | 47.26 | 250,175 | +0.22(+0.47%) |
Dec 07, 2006 | 45.42 | 47.49 | 45.42 | 47.04 | 262,203 | +1.57(+3.45%) |
Dec 06, 2006 | 45.32 | 45.61 | 45.03 | 45.47 | 161,361 | -0.12(-0.26%) |
Dec 05, 2006 | 45.30 | 46.07 | 45.07 | 45.59 | 197,256 | +0.27(+0.60%) |
Dec 04, 2006 | 44.69 | 45.96 | 44.60 | 45.32 | 231,352 | +0.79(+1.77%) |
Dec 01, 2006 | 45.24 | 45.60 | 44.05 | 44.53 | 171,868 | -0.86(-1.89%) |
Nov 30, 2006 | 45.46 | 45.86 | 45.34 | 45.39 | 113,300 | -0.12(-0.26%) |
Nov 29, 2006 | 44.99 | 45.70 | 44.90 | 45.51 | 118,314 | +0.71(+1.58%) |
Nov 28, 2006 | 44.16 | 44.94 | 43.94 | 44.80 | 231,492 | +0.61(+1.38%) |
Nov 27, 2006 | 45.85 | 45.94 | 44.12 | 44.19 | 247,830 | -2.02(-4.37%) |
Nov 24, 2006 | 45.56 | 46.38 | 45.52 | 46.21 | 70,373 | +0.39(+0.85%) |
Nov 22, 2006 | 46.15 | 46.50 | 45.56 | 45.82 | 198,247 | -0.23(-0.50%) |
Nov 21, 2006 | 46.71 | 47.31 | 45.91 | 46.05 | 258,797 | -0.95(-2.02%) |
Nov 20, 2006 | 47.05 | 47.46 | 46.64 | 47.00 | 172,046 | -0.26(-0.55%) |
Nov 17, 2006 | 47.49 | 47.58 | 47.18 | 47.26 | 128,716 | -0.24(-0.51%) |
Nov 16, 2006 | 47.95 | 48.17 | 46.88 | 47.50 | 337,655 | -0.45(-0.94%) |
Nov 15, 2006 | 47.25 | 48.22 | 46.98 | 47.95 | 158,784 | +0.95(+2.02%) |
Nov 14, 2006 | 47.17 | 47.33 | 45.80 | 47.00 | 382,601 | -0.30(-0.63%) |
Nov 13, 2006 | 47.57 | 47.89 | 46.60 | 47.30 | 188,205 | -0.34(-0.71%) |
Nov 10, 2006 | 47.23 | 47.70 | 46.60 | 47.64 | 209,569 | +0.30(+0.63%) |
Nov 09, 2006 | 48.96 | 48.96 | 47.03 | 47.34 | 345,851 | -1.66(-3.39%) |
Nov 08, 2006 | 48.36 | 49.16 | 47.92 | 49.00 | 284,205 | +0.21(+0.43%) |
Nov 07, 2006 | 48.17 | 49.08 | 47.85 | 48.79 | 316,068 | +0.63(+1.31%) |
Nov 06, 2006 | 48.12 | 48.49 | 47.30 | 48.16 | 465,988 | +0.04(+0.08%) |
Nov 03, 2006 | 47.18 | 48.48 | 47.18 | 48.12 | 215,262 | +0.62(+1.31%) |
Nov 02, 2006 | 48.25 | 48.35 | 47.05 | 47.50 | 312,869 | -1.03(-2.12%) |
Nov 01, 2006 | 49.95 | 50.24 | 48.23 | 48.53 | 301,073 | -1.46(-2.92%) |
Oct 31, 2006 | 49.35 | 50.13 | 49.07 | 49.99 | 361,212 | +0.51(+1.03%) |
Oct 30, 2006 | 48.78 | 49.58 | 48.04 | 49.48 | 377,853 | +0.31(+0.63%) |
Oct 27, 2006 | 49.94 | 50.81 | 48.91 | 49.17 | 262,572 | -1.03(-2.05%) |
Oct 26, 2006 | 49.17 | 50.27 | 48.36 | 50.20 | 274,377 | +1.30(+2.66%) |
Oct 25, 2006 | 47.47 | 48.90 | 47.36 | 48.90 | 339,268 | +1.61(+3.40%) |
Oct 24, 2006 | 48.65 | 49.58 | 45.40 | 47.29 | 664,805 | -3.08(-6.11%) |
Oct 23, 2006 | 49.39 | 50.51 | 49.35 | 50.37 | 475,859 | +1.12(+2.27%) |
Oct 20, 2006 | 49.72 | 50.00 | 48.42 | 49.25 | 205,271 | -0.45(-0.91%) |
Oct 19, 2006 | 49.78 | 49.85 | 49.06 | 49.70 | 204,569 | +0.05(+0.10%) |
Oct 18, 2006 | 49.88 | 50.00 | 49.31 | 49.65 | 183,268 | +0.11(+0.22%) |
Oct 17, 2006 | 49.74 | 49.85 | 48.51 | 49.54 | 162,530 | -0.15(-0.30%) |
Oct 16, 2006 | 49.20 | 50.15 | 49.20 | 49.69 | 245,267 | +0.53(+1.08%) |
Oct 13, 2006 | 48.09 | 49.53 | 47.97 | 49.16 | 226,175 | +1.17(+2.44%) |
Oct 12, 2006 | 46.87 | 48.17 | 46.67 | 47.99 | 280,027 | +1.43(+3.07%) |
Oct 11, 2006 | 47.38 | 47.58 | 46.09 | 46.56 | 209,598 | -0.81(-1.71%) |
Oct 10, 2006 | 47.70 | 47.71 | 47.03 | 47.37 | 219,371 | -0.32(-0.67%) |
Oct 09, 2006 | 47.82 | 47.84 | 47.29 | 47.69 | 147,954 | +0.17(+0.36%) |
Oct 06, 2006 | 48.35 | 48.35 | 47.44 | 47.52 | 304,293 | -0.79(-1.64%) |
Oct 05, 2006 | 48.23 | 48.72 | 47.96 | 48.31 | 402,755 | +0.39(+0.81%) |
Oct 04, 2006 | 46.50 | 49.72 | 46.33 | 47.92 | 2,168,620 | +1.69(+3.66%) |
Oct 03, 2006 | 43.98 | 46.41 | 43.60 | 46.23 | 347,504 | +1.80(+4.05%) |
Oct 02, 2006 | 44.31 | 44.77 | 43.72 | 44.43 | 191,497 | +0.45(+1.02%) |
Sep 29, 2006 | 45.17 | 45.19 | 43.84 | 43.98 | 197,392 | -1.02(-2.27%) |
Sep 28, 2006 | 45.47 | 45.73 | 44.52 | 45.00 | 200,056 | -0.78(-1.70%) |
Sep 27, 2006 | 46.89 | 47.10 | 45.22 | 45.78 | 279,410 | -1.09(-2.33%) |
Sep 26, 2006 | 46.43 | 47.30 | 46.17 | 46.87 | 308,512 | +0.34(+0.73%) |
Sep 25, 2006 | 44.61 | 46.71 | 44.61 | 46.53 | 183,668 | +1.92(+4.30%) |
Sep 22, 2006 | 45.58 | 45.69 | 44.34 | 44.61 | 170,859 | -0.95(-2.09%) |
Sep 21, 2006 | 45.33 | 46.56 | 45.32 | 45.56 | 455,241 | +0.15(+0.33%) |
Sep 20, 2006 | 44.27 | 45.88 | 44.06 | 45.41 | 261,852 | +1.61(+3.68%) |
Sep 19, 2006 | 44.50 | 44.58 | 42.50 | 43.80 | 263,353 | -0.50(-1.13%) |
Sep 18, 2006 | 43.23 | 44.68 | 43.00 | 44.30 | 589,921 | +1.33(+3.10%) |
Sep 15, 2006 | 42.09 | 43.19 | 42.03 | 42.97 | 321,685 | +1.19(+2.85%) |
Sep 14, 2006 | 42.46 | 42.49 | 41.34 | 41.78 | 121,910 | -0.66(-1.56%) |
Sep 13, 2006 | 41.66 | 42.45 | 41.15 | 42.44 | 229,298 | +0.94(+2.27%) |
Sep 12, 2006 | 40.09 | 41.75 | 40.09 | 41.50 | 207,826 | +1.31(+3.26%) |
Sep 11, 2006 | 40.43 | 40.61 | 39.85 | 40.19 | 78,838 | -0.21(-0.52%) |
Sep 08, 2006 | 40.00 | 40.60 | 39.80 | 40.40 | 104,123 | +0.54(+1.35%) |
Sep 07, 2006 | 40.00 | 40.10 | 39.50 | 39.86 | 290,000 | -0.23(-0.57%) |
Sep 06, 2006 | 39.88 | 40.42 | 39.63 | 40.09 | 197,589 | -0.08(-0.20%) |
Sep 05, 2006 | 39.47 | 40.29 | 39.47 | 40.17 | 279,346 | +0.70(+1.77%) |
Sep 01, 2006 | 39.98 | 40.23 | 39.35 | 39.47 | 96,468 | -0.50(-1.25%) |
Aug 31, 2006 | 40.25 | 41.00 | 39.62 | 39.97 | 211,160 | -0.35(-0.87%) |
Aug 30, 2006 | 38.81 | 40.66 | 38.73 | 40.32 | 218,945 | +1.64(+4.24%) |
Aug 29, 2006 | 38.50 | 38.98 | 38.14 | 38.68 | 138,265 | +0.40(+1.04%) |
Aug 28, 2006 | 37.68 | 38.29 | 37.40 | 38.28 | 129,630 | +0.76(+2.03%) |
Aug 25, 2006 | 37.64 | 37.71 | 37.11 | 37.52 | 218,412 | -0.29(-0.77%) |
Aug 24, 2006 | 38.75 | 38.93 | 37.61 | 37.81 | 397,711 | -0.94(-2.43%) |
Aug 23, 2006 | 39.03 | 39.39 | 38.11 | 38.75 | 183,173 | -0.30(-0.77%) |
Aug 22, 2006 | 38.47 | 39.19 | 37.86 | 39.05 | 277,349 | +0.72(+1.88%) |
Aug 21, 2006 | 38.76 | 38.94 | 38.26 | 38.33 | 198,292 | -0.37(-0.96%) |
Aug 18, 2006 | 38.73 | 39.24 | 38.35 | 38.70 | 241,016 | +0.14(+0.36%) |
Aug 17, 2006 | 37.74 | 39.14 | 37.73 | 38.56 | 153,067 | +0.61(+1.61%) |
Aug 16, 2006 | 37.54 | 38.00 | 37.40 | 37.95 | 312,077 | +0.70(+1.88%) |
Aug 15, 2006 | 36.58 | 37.96 | 36.58 | 37.25 | 529,992 | +1.00(+2.76%) |
Aug 14, 2006 | 35.52 | 36.80 | 35.44 | 36.25 | 254,962 | +0.83(+2.34%) |
Aug 11, 2006 | 35.35 | 36.97 | 35.24 | 35.42 | 642,937 | -0.08(-0.23%) |
Aug 10, 2006 | 40.26 | 40.55 | 35.17 | 35.50 | 1,003,007 | -5.08(-12.52%) |
Aug 09, 2006 | 42.23 | 42.89 | 40.56 | 40.58 | 336,101 | -1.56(-3.70%) |
Aug 08, 2006 | 42.22 | 43.00 | 41.93 | 42.14 | 138,303 | -0.05(-0.12%) |
Aug 07, 2006 | 41.88 | 42.41 | 41.65 | 42.19 | 95,104 | +0.23(+0.55%) |
Aug 04, 2006 | 41.46 | 42.65 | 41.46 | 41.96 | 199,538 | +0.57(+1.38%) |
Aug 03, 2006 | 41.20 | 41.59 | 41.11 | 41.39 | 136,619 | -0.05(-0.12%) |
Aug 02, 2006 | 41.32 | 41.77 | 41.01 | 41.44 | 101,771 | +0.42(+1.02%) |
Aug 01, 2006 | 41.36 | 41.82 | 40.67 | 41.02 | 188,814 | -0.48(-1.16%) |
Jul 31, 2006 | 41.50 | 41.83 | 40.96 | 41.50 | 144,501 | +0.20(+0.48%) |
Jul 28, 2006 | 40.14 | 41.40 | 40.10 | 41.30 | 157,254 | +1.33(+3.33%) |
Jul 27, 2006 | 39.36 | 40.80 | 39.03 | 39.97 | 314,696 | +0.93(+2.38%) |
Jul 26, 2006 | 36.97 | 39.50 | 36.70 | 39.04 | 344,899 | +2.16(+5.86%) |
Jul 25, 2006 | 39.57 | 40.00 | 36.67 | 36.88 | 356,583 | -0.95(-2.51%) |
Jul 24, 2006 | 35.73 | 38.33 | 35.73 | 37.83 | 225,239 | +2.29(+6.44%) |
Jul 21, 2006 | 35.42 | 35.74 | 34.74 | 35.54 | 129,285 | -0.05(-0.14%) |
Jul 20, 2006 | 36.13 | 36.49 | 35.28 | 35.59 | 82,845 | -0.36(-1.00%) |
Jul 19, 2006 | 34.38 | 36.44 | 34.31 | 35.95 | 87,083 | +1.45(+4.20%) |
Jul 18, 2006 | 34.81 | 35.42 | 34.03 | 34.50 | 101,294 | -0.19(-0.55%) |
Jul 17, 2006 | 35.05 | 35.13 | 34.25 | 34.69 | 114,301 | -0.29(-0.83%) |
Jul 14, 2006 | 34.61 | 35.51 | 34.14 | 34.98 | 215,946 | +0.25(+0.72%) |
Jul 13, 2006 | 34.58 | 35.02 | 33.97 | 34.73 | 133,795 | +0.04(+0.12%) |
Jul 12, 2006 | 34.54 | 35.08 | 34.31 | 34.69 | 143,941 | +0.06(+0.17%) |
Jul 11, 2006 | 34.57 | 34.78 | 33.90 | 34.63 | 116,741 | -0.13(-0.37%) |
Jul 10, 2006 | 35.00 | 35.15 | 34.45 | 34.76 | 125,723 | -0.16(-0.46%) |
Jul 07, 2006 | 35.82 | 36.06 | 34.86 | 34.92 | 117,608 | -0.70(-1.97%) |
Jul 06, 2006 | 34.76 | 35.84 | 34.42 | 35.62 | 76,843 | +1.00(+2.89%) |
Jul 05, 2006 | 35.58 | 35.58 | 34.39 | 34.62 | 192,689 | -1.09(-3.05%) |
Jul 03, 2006 | 35.79 | 35.93 | 34.85 | 35.71 | 78,170 | +0.19(+0.53%) |
Jun 30, 2006 | 35.42 | 35.70 | 35.07 | 35.52 | 252,921 | +0.33(+0.94%) |
Jun 29, 2006 | 35.15 | 35.32 | 34.71 | 35.19 | 290,500 | +0.19(+0.54%) |
Jun 28, 2006 | 35.65 | 36.08 | 34.70 | 35.00 | 120,416 | -0.45(-1.27%) |
Jun 27, 2006 | 36.71 | 36.90 | 35.24 | 35.45 | 123,663 | -1.13(-3.09%) |
Jun 26, 2006 | 35.44 | 36.62 | 35.44 | 36.58 | 80,100 | +1.24(+3.51%) |
Jun 23, 2006 | 35.09 | 36.33 | 34.83 | 35.34 | 79,004 | +0.05(+0.14%) |
Jun 22, 2006 | 34.41 | 35.33 | 34.00 | 35.29 | 148,751 | -0.19(-0.54%) |
Jun 21, 2006 | 34.93 | 35.98 | 34.67 | 35.48 | 94,551 | +0.65(+1.87%) |
Jun 20, 2006 | 35.52 | 35.59 | 34.72 | 34.83 | 79,187 | -0.82(-2.30%) |
Jun 19, 2006 | 36.11 | 36.55 | 35.41 | 35.65 | 96,854 | -0.20(-0.56%) |
Jun 16, 2006 | 36.48 | 36.65 | 35.62 | 35.85 | 344,183 | -0.68(-1.86%) |
Jun 15, 2006 | 34.82 | 36.84 | 34.68 | 36.53 | 291,890 | +1.89(+5.46%) |
Jun 14, 2006 | 34.65 | 35.52 | 33.78 | 34.64 | 172,259 | -0.09(-0.26%) |
Jun 13, 2006 | 34.32 | 35.96 | 33.81 | 34.73 | 424,871 | +0.25(+0.73%) |
Jun 12, 2006 | 34.32 | 34.92 | 33.84 | 34.48 | 209,631 | +0.16(+0.47%) |
Jun 09, 2006 | 34.32 | 34.66 | 34.08 | 34.32 | 155,248 | +0.00(+0.00%) |
Jun 08, 2006 | 33.38 | 34.82 | 32.86 | 34.32 | 260,779 | +0.69(+2.05%) |
Jun 07, 2006 | 32.94 | 34.00 | 32.58 | 33.63 | 221,639 | +0.85(+2.59%) |
Jun 06, 2006 | 32.96 | 33.43 | 32.51 | 32.78 | 224,272 | -0.02(-0.06%) |
Jun 05, 2006 | 32.38 | 33.43 | 32.29 | 32.80 | 190,294 | +0.12(+0.37%) |
Jun 02, 2006 | 33.09 | 33.23 | 32.27 | 32.68 | 66,289 | -0.22(-0.67%) |