Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.55 | 44.76 | 44.24 | 44.40 | 5,464,401 | -0.14(-0.31%) |
May 30, 2007 | 44.11 | 44.54 | 44.06 | 44.53 | 3,866,085 | +0.06(+0.15%) |
May 29, 2007 | 44.51 | 44.55 | 44.34 | 44.47 | 3,105,539 | +0.14(+0.33%) |
May 25, 2007 | 44.45 | 44.59 | 44.19 | 44.32 | 3,654,984 | -0.08(-0.18%) |
May 24, 2007 | 44.70 | 45.09 | 44.33 | 44.40 | 4,813,179 | -0.48(-1.06%) |
May 23, 2007 | 44.71 | 45.09 | 44.65 | 44.88 | 5,980,119 | +0.18(+0.40%) |
May 22, 2007 | 45.19 | 45.19 | 44.47 | 44.70 | 5,086,469 | -0.50(-1.10%) |
May 21, 2007 | 45.47 | 45.48 | 45.19 | 45.20 | 3,665,192 | -0.10(-0.22%) |
May 18, 2007 | 45.08 | 45.33 | 44.97 | 45.30 | 3,877,069 | +0.19(+0.42%) |
May 17, 2007 | 45.15 | 45.35 | 45.07 | 45.11 | 2,358,866 | -0.17(-0.37%) |
May 16, 2007 | 45.23 | 45.53 | 45.16 | 45.28 | 3,974,804 | +0.04(+0.10%) |
May 15, 2007 | 45.48 | 45.62 | 45.17 | 45.23 | 4,095,462 | -0.14(-0.32%) |
May 14, 2007 | 45.91 | 45.98 | 45.27 | 45.38 | 5,277,583 | -0.43(-0.93%) |
May 11, 2007 | 45.77 | 46.00 | 45.65 | 45.80 | 3,737,365 | +0.18(+0.40%) |
May 10, 2007 | 45.74 | 45.84 | 45.60 | 45.62 | 3,458,646 | -0.19(-0.43%) |
May 09, 2007 | 45.44 | 45.82 | 45.37 | 45.82 | 3,334,721 | +0.14(+0.30%) |
May 08, 2007 | 45.52 | 45.76 | 45.49 | 45.68 | 2,047,177 | -0.04(-0.09%) |
May 07, 2007 | 45.47 | 45.76 | 45.41 | 45.72 | 1,980,821 | +0.36(+0.80%) |
May 04, 2007 | 45.69 | 45.71 | 45.13 | 45.36 | 3,325,395 | -0.13(-0.29%) |
May 03, 2007 | 45.49 | 45.61 | 45.27 | 45.49 | 2,975,301 | +0.12(+0.27%) |
May 02, 2007 | 45.09 | 45.53 | 44.97 | 45.37 | 4,363,792 | +0.28(+0.62%) |
May 01, 2007 | 45.25 | 45.26 | 44.71 | 45.09 | 3,729,289 | +0.10(+0.22%) |
Apr 30, 2007 | 45.36 | 45.36 | 44.86 | 44.99 | 5,113,192 | -0.22(-0.49%) |
Apr 27, 2007 | 45.56 | 45.69 | 45.20 | 45.21 | 4,657,933 | -0.49(-1.07%) |
Apr 26, 2007 | 45.54 | 45.82 | 45.51 | 45.70 | 4,845,041 | +0.02(+0.05%) |
Apr 25, 2007 | 45.26 | 45.84 | 45.04 | 45.68 | 5,423,839 | +0.81(+1.80%) |
Apr 24, 2007 | 44.78 | 45.07 | 44.62 | 44.87 | 4,641,265 | +0.02(+0.05%) |
Apr 23, 2007 | 45.23 | 45.32 | 44.81 | 44.85 | 3,696,638 | -0.26(-0.58%) |
Apr 20, 2007 | 44.53 | 45.20 | 44.40 | 45.11 | 8,703,086 | +0.98(+2.22%) |
Apr 19, 2007 | 43.67 | 44.44 | 43.67 | 44.13 | 6,823,818 | -0.10(-0.23%) |
Apr 18, 2007 | 44.19 | 44.61 | 44.19 | 44.23 | 5,722,005 | -0.02(-0.05%) |
Apr 17, 2007 | 44.42 | 44.46 | 44.01 | 44.25 | 4,087,150 | -0.19(-0.44%) |
Apr 16, 2007 | 44.31 | 44.86 | 44.27 | 44.45 | 4,180,774 | +0.17(+0.39%) |
Apr 13, 2007 | 44.18 | 44.72 | 44.03 | 44.27 | 4,386,095 | +0.25(+0.56%) |
Apr 12, 2007 | 44.01 | 44.04 | 43.63 | 44.03 | 2,674,504 | +0.07(+0.16%) |
Apr 11, 2007 | 43.80 | 44.29 | 43.80 | 43.95 | 4,266,268 | +0.16(+0.36%) |
Apr 10, 2007 | 43.41 | 43.80 | 43.34 | 43.80 | 2,366,893 | +0.22(+0.51%) |
Apr 09, 2007 | 43.64 | 43.64 | 43.38 | 43.57 | 2,123,922 | +0.03(+0.07%) |
Apr 05, 2007 | 43.17 | 43.62 | 43.13 | 43.54 | 2,721,811 | +0.23(+0.53%) |
Apr 04, 2007 | 43.17 | 43.32 | 42.95 | 43.31 | 3,748,108 | +0.28(+0.65%) |
Apr 03, 2007 | 43.04 | 43.17 | 42.92 | 43.03 | 3,526,135 | +0.02(+0.05%) |
Apr 02, 2007 | 43.46 | 43.46 | 42.95 | 43.01 | 3,523,061 | -0.35(-0.80%) |
Mar 30, 2007 | 43.56 | 43.75 | 43.04 | 43.36 | 2,768,496 | -0.07(-0.17%) |
Mar 29, 2007 | 43.40 | 43.60 | 43.15 | 43.43 | 2,441,152 | +0.22(+0.50%) |
Mar 28, 2007 | 43.62 | 43.65 | 43.12 | 43.21 | 3,738,763 | -0.40(-0.93%) |
Mar 27, 2007 | 43.80 | 43.95 | 43.56 | 43.62 | 2,936,808 | -0.25(-0.58%) |
Mar 26, 2007 | 43.88 | 44.03 | 43.46 | 43.87 | 2,750,210 | -0.01(-0.02%) |
Mar 23, 2007 | 43.96 | 44.26 | 43.85 | 43.88 | 3,421,381 | -0.04(-0.10%) |
Mar 22, 2007 | 43.92 | 44.19 | 43.82 | 43.92 | 2,960,635 | +0.00(+0.00%) |
Mar 21, 2007 | 43.75 | 44.08 | 43.38 | 43.92 | 5,006,011 | +0.17(+0.40%) |
Mar 20, 2007 | 43.46 | 43.88 | 43.44 | 43.75 | 3,754,543 | +0.30(+0.68%) |
Mar 19, 2007 | 43.18 | 43.65 | 43.18 | 43.45 | 2,710,395 | +0.35(+0.82%) |
Mar 16, 2007 | 43.23 | 43.43 | 43.03 | 43.10 | 5,704,473 | +0.04(+0.10%) |
Mar 15, 2007 | 42.81 | 43.55 | 42.81 | 43.05 | 4,480,572 | +0.25(+0.57%) |
Mar 14, 2007 | 42.72 | 42.91 | 42.07 | 42.81 | 4,456,867 | +0.12(+0.29%) |
Mar 13, 2007 | 43.41 | 43.43 | 42.64 | 42.68 | 4,225,723 | -0.72(-1.66%) |
Mar 12, 2007 | 43.49 | 43.56 | 43.26 | 43.41 | 2,750,902 | +0.02(+0.05%) |
Mar 09, 2007 | 43.31 | 43.45 | 43.23 | 43.38 | 3,741,783 | +0.37(+0.86%) |
Mar 08, 2007 | 42.66 | 43.11 | 42.59 | 43.02 | 5,677,188 | +0.48(+1.12%) |
Mar 07, 2007 | 42.70 | 42.76 | 42.48 | 42.54 | 4,765,941 | -0.51(-1.17%) |
Mar 06, 2007 | 42.77 | 43.15 | 42.41 | 43.05 | 4,290,095 | +0.38(+0.90%) |
Mar 05, 2007 | 42.77 | 42.98 | 42.60 | 42.66 | 4,165,142 | -0.36(-0.84%) |
Mar 02, 2007 | 42.96 | 43.23 | 42.84 | 43.02 | 4,138,821 | -0.24(-0.55%) |
Mar 01, 2007 | 42.63 | 43.38 | 42.62 | 43.26 | 6,990,307 | -0.13(-0.30%) |
Feb 28, 2007 | 43.45 | 43.69 | 43.10 | 43.39 | 6,035,418 | -0.12(-0.27%) |
Feb 27, 2007 | 44.01 | 44.23 | 43.15 | 43.51 | 4,505,784 | -0.84(-1.90%) |
Feb 26, 2007 | 44.45 | 44.59 | 44.29 | 44.35 | 2,534,629 | +0.12(+0.26%) |
Feb 23, 2007 | 44.48 | 44.68 | 44.06 | 44.24 | 4,236,900 | -0.53(-1.18%) |
Feb 22, 2007 | 44.59 | 45.04 | 44.54 | 44.76 | 2,572,200 | +0.13(+0.29%) |
Feb 21, 2007 | 44.68 | 44.86 | 44.58 | 44.63 | 4,141,176 | -0.27(-0.59%) |
Feb 20, 2007 | 44.86 | 44.92 | 44.60 | 44.90 | 2,552,529 | +0.01(+0.03%) |
Feb 16, 2007 | 44.95 | 45.07 | 44.66 | 44.89 | 3,672,811 | -0.06(-0.14%) |
Feb 15, 2007 | 44.55 | 45.04 | 44.55 | 44.95 | 4,702,356 | +0.28(+0.63%) |
Feb 14, 2007 | 44.32 | 44.86 | 44.23 | 44.67 | 4,916,954 | +0.49(+1.11%) |
Feb 13, 2007 | 43.97 | 44.32 | 43.96 | 44.18 | 4,911,632 | +0.22(+0.49%) |
Feb 12, 2007 | 44.21 | 44.32 | 43.95 | 43.96 | 3,260,241 | -0.13(-0.29%) |
Feb 09, 2007 | 44.54 | 44.55 | 43.83 | 44.09 | 3,512,395 | -0.32(-0.73%) |
Feb 08, 2007 | 44.40 | 44.58 | 44.27 | 44.42 | 3,826,439 | -0.01(-0.02%) |
Feb 07, 2007 | 44.51 | 44.68 | 44.42 | 44.42 | 3,084,480 | -0.09(-0.21%) |
Feb 06, 2007 | 44.32 | 44.68 | 44.24 | 44.52 | 3,972,310 | +0.35(+0.80%) |
Feb 05, 2007 | 44.01 | 44.19 | 43.82 | 44.16 | 4,589,871 | -0.01(-0.02%) |
Feb 02, 2007 | 44.00 | 44.19 | 43.71 | 44.17 | 4,495,117 | +0.14(+0.31%) |
Feb 01, 2007 | 43.49 | 44.22 | 42.97 | 44.03 | 7,904,032 | +0.61(+1.40%) |
Jan 31, 2007 | 44.44 | 44.71 | 43.35 | 43.43 | 17,062,580 | -2.77(-6.00%) |
Jan 30, 2007 | 45.91 | 46.29 | 45.91 | 46.20 | 4,222,077 | +0.34(+0.74%) |
Jan 29, 2007 | 45.95 | 46.26 | 45.67 | 45.86 | 3,197,242 | +0.04(+0.09%) |
Jan 26, 2007 | 45.73 | 45.93 | 45.40 | 45.82 | 3,431,078 | +0.25(+0.55%) |
Jan 25, 2007 | 45.90 | 46.14 | 45.43 | 45.56 | 3,627,512 | -0.43(-0.93%) |
Jan 24, 2007 | 45.69 | 46.16 | 45.67 | 45.99 | 3,308,342 | +0.25(+0.55%) |
Jan 23, 2007 | 45.48 | 46.02 | 45.36 | 45.74 | 4,004,033 | +0.22(+0.48%) |
Jan 22, 2007 | 45.86 | 46.04 | 45.27 | 45.52 | 6,731,802 | -0.48(-1.05%) |
Jan 19, 2007 | 46.21 | 46.32 | 45.73 | 46.00 | 5,415,779 | -0.39(-0.84%) |
Jan 18, 2007 | 46.67 | 46.78 | 46.32 | 46.39 | 3,892,102 | -0.17(-0.36%) |
Jan 17, 2007 | 46.59 | 46.78 | 46.45 | 46.56 | 2,952,877 | +0.04(+0.08%) |
Jan 16, 2007 | 46.86 | 46.91 | 46.49 | 46.52 | 2,983,631 | -0.11(-0.23%) |
Jan 12, 2007 | 46.06 | 46.91 | 46.00 | 46.63 | 4,864,573 | +0.35(+0.76%) |
Jan 11, 2007 | 46.89 | 46.92 | 46.01 | 46.28 | 6,611,974 | -0.47(-1.00%) |
Jan 10, 2007 | 46.71 | 46.85 | 46.58 | 46.75 | 2,254,416 | -0.12(-0.26%) |
Jan 09, 2007 | 47.15 | 47.38 | 46.70 | 46.87 | 3,347,269 | -0.25(-0.52%) |
Jan 08, 2007 | 46.49 | 47.19 | 46.20 | 47.12 | 3,853,175 | +0.06(+0.14%) |
Jan 05, 2007 | 47.13 | 47.21 | 46.86 | 47.05 | 3,072,289 | -0.13(-0.28%) |
Jan 04, 2007 | 47.17 | 47.24 | 46.86 | 47.18 | 3,165,519 | +0.06(+0.12%) |
Jan 03, 2007 | 47.02 | 47.54 | 46.92 | 47.12 | 3,733,487 | +0.12(+0.26%) |
Dec 29, 2006 | 47.46 | 47.54 | 46.85 | 47.00 | 2,153,290 | -0.58(-1.23%) |
Dec 28, 2006 | 47.48 | 47.74 | 47.36 | 47.59 | 1,331,537 | +0.00(+0.00%) |
Dec 27, 2006 | 47.56 | 47.68 | 47.52 | 47.59 | 1,790,621 | +0.17(+0.35%) |
Dec 26, 2006 | 47.10 | 47.47 | 46.99 | 47.42 | 1,156,714 | +0.23(+0.49%) |
Dec 22, 2006 | 47.14 | 47.25 | 46.85 | 47.19 | 1,541,131 | +0.05(+0.11%) |
Dec 21, 2006 | 47.56 | 47.64 | 46.96 | 47.14 | 2,833,466 | -0.40(-0.85%) |
Dec 20, 2006 | 47.47 | 47.69 | 47.43 | 47.54 | 2,154,814 | +0.07(+0.15%) |
Dec 19, 2006 | 47.12 | 47.55 | 47.08 | 47.47 | 2,039,558 | +0.17(+0.37%) |
Dec 18, 2006 | 47.01 | 47.44 | 47.01 | 47.30 | 2,306,641 | +0.22(+0.48%) |
Dec 15, 2006 | 46.80 | 47.25 | 46.76 | 47.07 | 4,416,295 | +0.24(+0.51%) |
Dec 14, 2006 | 46.68 | 46.92 | 46.47 | 46.84 | 1,840,353 | +0.25(+0.54%) |
Dec 13, 2006 | 46.91 | 46.91 | 46.52 | 46.58 | 1,948,544 | -0.30(-0.65%) |
Dec 12, 2006 | 46.50 | 46.91 | 46.47 | 46.89 | 3,533,728 | +0.54(+1.17%) |
Dec 11, 2006 | 46.03 | 46.42 | 46.03 | 46.34 | 2,693,690 | +0.27(+0.60%) |
Dec 08, 2006 | 46.05 | 46.32 | 45.82 | 46.07 | 1,792,284 | +0.12(+0.25%) |
Dec 07, 2006 | 46.35 | 46.49 | 45.84 | 45.95 | 3,371,511 | -0.40(-0.86%) |
Dec 06, 2006 | 46.31 | 46.56 | 46.19 | 46.35 | 1,976,250 | +0.15(+0.33%) |
Dec 05, 2006 | 45.91 | 46.30 | 45.84 | 46.20 | 2,305,948 | +0.27(+0.58%) |
Dec 04, 2006 | 45.84 | 46.01 | 45.74 | 45.93 | 2,494,486 | +0.25(+0.54%) |
Dec 01, 2006 | 45.59 | 46.14 | 45.24 | 45.69 | 2,890,262 | -0.14(-0.30%) |
Nov 30, 2006 | 45.67 | 45.99 | 45.49 | 45.82 | 3,362,368 | +0.15(+0.33%) |
Nov 29, 2006 | 45.82 | 46.09 | 45.41 | 45.67 | 5,111,293 | -0.29(-0.63%) |
Nov 28, 2006 | 46.42 | 46.45 | 45.86 | 45.96 | 5,062,115 | -0.62(-1.33%) |
Nov 27, 2006 | 46.70 | 46.71 | 46.45 | 46.58 | 4,494,425 | -0.27(-0.59%) |
Nov 24, 2006 | 46.59 | 46.92 | 46.56 | 46.86 | 885,198 | +0.10(+0.22%) |
Nov 22, 2006 | 46.73 | 46.92 | 46.56 | 46.76 | 2,703,664 | +0.01(+0.03%) |
Nov 21, 2006 | 46.63 | 46.81 | 46.44 | 46.74 | 2,955,371 | +0.03(+0.06%) |
Nov 20, 2006 | 46.26 | 46.81 | 46.26 | 46.71 | 3,123,406 | +0.17(+0.36%) |
Nov 17, 2006 | 46.19 | 46.55 | 46.13 | 46.55 | 2,609,049 | +0.14(+0.31%) |
Nov 16, 2006 | 46.19 | 46.54 | 45.63 | 46.40 | 2,253,030 | +0.28(+0.61%) |
Nov 15, 2006 | 45.65 | 46.20 | 45.65 | 46.12 | 3,879,634 | +0.35(+0.76%) |
Nov 14, 2006 | 45.43 | 45.93 | 45.20 | 45.77 | 2,903,423 | +0.28(+0.62%) |
Nov 13, 2006 | 45.43 | 45.86 | 45.40 | 45.49 | 2,716,686 | -0.03(-0.06%) |
Nov 10, 2006 | 45.38 | 45.63 | 45.19 | 45.52 | 2,897,743 | +0.41(+0.91%) |
Nov 09, 2006 | 45.16 | 45.30 | 45.04 | 45.11 | 2,381,724 | -0.07(-0.16%) |
Nov 08, 2006 | 45.12 | 45.39 | 44.92 | 45.18 | 2,185,705 | -0.01(-0.03%) |
Nov 07, 2006 | 44.89 | 45.36 | 44.82 | 45.20 | 2,710,452 | +0.25(+0.56%) |
Nov 06, 2006 | 44.51 | 45.06 | 44.48 | 44.94 | 3,421,935 | +0.56(+1.27%) |
Nov 03, 2006 | 44.37 | 44.47 | 43.95 | 44.38 | 2,743,560 | +0.24(+0.54%) |
Nov 02, 2006 | 43.89 | 44.32 | 43.79 | 44.14 | 3,740,690 | +0.08(+0.18%) |
Nov 01, 2006 | 44.54 | 44.63 | 44.00 | 44.06 | 3,321,918 | -0.23(-0.52%) |
Oct 31, 2006 | 44.63 | 44.66 | 44.11 | 44.29 | 3,418,611 | -0.17(-0.39%) |
Oct 30, 2006 | 44.43 | 44.68 | 44.37 | 44.47 | 1,954,085 | -0.10(-0.23%) |
Oct 27, 2006 | 44.73 | 44.81 | 44.40 | 44.57 | 4,902,115 | -0.16(-0.36%) |
Oct 26, 2006 | 44.62 | 44.77 | 44.41 | 44.73 | 2,655,179 | +0.18(+0.41%) |
Oct 25, 2006 | 44.61 | 44.81 | 44.34 | 44.55 | 3,423,182 | -0.02(-0.05%) |
Oct 24, 2006 | 44.15 | 44.67 | 44.11 | 44.57 | 3,513,780 | +0.28(+0.64%) |
Oct 23, 2006 | 44.18 | 44.32 | 44.10 | 44.29 | 4,229,142 | +0.09(+0.20%) |
Oct 20, 2006 | 44.59 | 44.60 | 44.11 | 44.20 | 5,249,406 | -0.30(-0.67%) |
Oct 19, 2006 | 45.30 | 45.31 | 44.13 | 44.50 | 8,361,869 | -1.20(-2.62%) |
Oct 18, 2006 | 46.02 | 46.25 | 45.54 | 45.69 | 4,631,984 | -0.14(-0.30%) |
Oct 17, 2006 | 45.45 | 45.98 | 45.43 | 45.83 | 2,805,206 | +0.17(+0.36%) |
Oct 16, 2006 | 45.54 | 45.79 | 45.48 | 45.67 | 3,545,365 | +0.24(+0.52%) |
Oct 13, 2006 | 45.38 | 45.58 | 45.12 | 45.43 | 2,025,428 | +0.17(+0.37%) |
Oct 12, 2006 | 45.05 | 45.30 | 44.94 | 45.26 | 5,659,867 | +0.27(+0.61%) |
Oct 11, 2006 | 44.90 | 45.12 | 44.89 | 44.99 | 3,671,841 | -0.08(-0.18%) |
Oct 10, 2006 | 45.33 | 45.41 | 44.91 | 45.07 | 4,552,884 | -0.45(-1.00%) |
Oct 09, 2006 | 45.45 | 45.55 | 45.21 | 45.52 | 2,666,677 | -0.06(-0.14%) |
Oct 06, 2006 | 45.46 | 45.80 | 45.23 | 45.59 | 4,302,563 | -0.60(-1.30%) |
Oct 05, 2006 | 46.13 | 46.56 | 46.09 | 46.19 | 3,387,026 | -0.12(-0.25%) |
Oct 04, 2006 | 46.19 | 46.37 | 46.01 | 46.30 | 4,866,928 | +0.19(+0.41%) |
Oct 03, 2006 | 45.30 | 46.19 | 45.28 | 46.11 | 4,608,572 | +0.87(+1.93%) |
Oct 02, 2006 | 45.19 | 45.31 | 44.81 | 45.24 | 2,483,404 | -0.04(-0.10%) |
Sep 29, 2006 | 45.30 | 45.43 | 44.97 | 45.28 | 3,115,649 | -0.08(-0.18%) |
Sep 28, 2006 | 44.92 | 45.43 | 44.92 | 45.36 | 2,509,031 | +0.57(+1.27%) |
Sep 27, 2006 | 45.12 | 45.22 | 44.70 | 44.79 | 4,663,845 | -0.30(-0.67%) |
Sep 26, 2006 | 44.76 | 45.20 | 44.70 | 45.10 | 4,580,728 | +0.48(+1.07%) |
Sep 25, 2006 | 43.89 | 44.79 | 43.84 | 44.62 | 4,821,907 | +0.82(+1.88%) |
Sep 22, 2006 | 43.94 | 43.95 | 43.69 | 43.80 | 1,925,133 | +0.01(+0.03%) |
Sep 21, 2006 | 43.82 | 43.96 | 43.68 | 43.78 | 3,340,758 | -0.12(-0.28%) |
Sep 20, 2006 | 43.46 | 43.96 | 43.24 | 43.90 | 2,793,154 | +0.58(+1.35%) |
Sep 19, 2006 | 43.93 | 43.93 | 43.18 | 43.32 | 4,737,543 | -0.45(-1.02%) |
Sep 18, 2006 | 43.80 | 43.90 | 42.84 | 43.77 | 4,767,049 | +0.37(+0.85%) |
Sep 15, 2006 | 43.31 | 43.67 | 43.19 | 43.40 | 3,639,564 | +0.09(+0.22%) |
Sep 14, 2006 | 43.23 | 43.31 | 42.99 | 43.31 | 2,020,579 | +0.09(+0.22%) |
Sep 13, 2006 | 43.10 | 43.30 | 42.85 | 43.21 | 2,360,390 | +0.14(+0.34%) |
Sep 12, 2006 | 42.94 | 43.25 | 42.81 | 43.07 | 2,492,546 | +0.22(+0.52%) |
Sep 11, 2006 | 42.59 | 42.86 | 42.51 | 42.84 | 2,367,732 | +0.21(+0.49%) |
Sep 08, 2006 | 41.94 | 42.66 | 41.77 | 42.63 | 3,106,783 | +0.87(+2.09%) |
Sep 07, 2006 | 41.71 | 41.98 | 41.65 | 41.76 | 1,457,183 | -0.12(-0.28%) |
Sep 06, 2006 | 41.70 | 42.21 | 41.67 | 41.88 | 2,222,277 | -0.22(-0.53%) |
Sep 05, 2006 | 42.32 | 42.51 | 42.06 | 42.10 | 2,110,623 | -0.04(-0.09%) |
Sep 01, 2006 | 41.88 | 42.24 | 41.80 | 42.14 | 3,462,524 | +0.31(+0.74%) |
Aug 31, 2006 | 41.55 | 41.86 | 41.36 | 41.83 | 2,711,422 | +0.22(+0.52%) |
Aug 30, 2006 | 41.75 | 41.87 | 41.56 | 41.61 | 2,250,260 | +0.12(+0.30%) |
Aug 29, 2006 | 41.20 | 41.57 | 41.00 | 41.49 | 2,862,972 | +0.03(+0.07%) |
Aug 28, 2006 | 41.00 | 41.64 | 40.97 | 41.46 | 2,335,593 | +0.31(+0.75%) |
Aug 25, 2006 | 41.25 | 41.26 | 40.80 | 41.15 | 2,989,864 | -0.30(-0.71%) |
Aug 24, 2006 | 41.72 | 41.79 | 41.31 | 41.44 | 1,652,785 | -0.09(-0.23%) |
Aug 23, 2006 | 41.75 | 41.78 | 41.22 | 41.54 | 3,014,661 | -0.14(-0.35%) |
Aug 22, 2006 | 42.09 | 42.12 | 41.68 | 41.68 | 3,290,749 | -0.38(-0.89%) |
Aug 21, 2006 | 41.73 | 42.17 | 41.67 | 42.06 | 2,536,599 | +0.25(+0.59%) |
Aug 18, 2006 | 41.71 | 41.96 | 41.49 | 41.81 | 3,067,579 | +0.14(+0.35%) |
Aug 17, 2006 | 41.23 | 41.79 | 41.10 | 41.67 | 3,705,919 | +0.28(+0.68%) |
Aug 16, 2006 | 41.64 | 41.68 | 41.11 | 41.38 | 3,101,934 | -0.02(-0.05%) |
Aug 15, 2006 | 41.13 | 41.53 | 40.97 | 41.41 | 3,855,807 | +0.68(+1.67%) |
Aug 14, 2006 | 40.51 | 40.99 | 40.45 | 40.73 | 2,932,237 | +0.55(+1.37%) |
Aug 11, 2006 | 40.04 | 40.30 | 40.01 | 40.18 | 1,387,919 | +0.01(+0.02%) |
Aug 10, 2006 | 39.74 | 40.35 | 39.65 | 40.17 | 3,264,151 | +0.31(+0.78%) |
Aug 09, 2006 | 40.45 | 40.61 | 39.75 | 39.86 | 2,997,068 | -0.45(-1.13%) |
Aug 08, 2006 | 40.50 | 40.64 | 39.85 | 40.32 | 3,295,182 | -0.02(-0.05%) |
Aug 07, 2006 | 40.19 | 40.50 | 40.03 | 40.34 | 3,146,263 | +0.18(+0.45%) |
Aug 04, 2006 | 40.42 | 40.62 | 40.06 | 40.16 | 3,102,211 | -0.01(-0.02%) |
Aug 03, 2006 | 39.56 | 40.21 | 39.56 | 40.16 | 3,715,755 | +0.19(+0.47%) |
Aug 02, 2006 | 40.03 | 40.21 | 39.79 | 39.98 | 4,420,450 | -0.27(-0.66%) |
Aug 01, 2006 | 39.99 | 40.74 | 39.95 | 40.24 | 5,764,179 | -0.77(-1.88%) |
Jul 31, 2006 | 41.11 | 41.28 | 40.84 | 41.02 | 2,957,864 | -0.14(-0.35%) |
Jul 28, 2006 | 41.32 | 41.43 | 41.07 | 41.16 | 3,382,593 | +0.09(+0.21%) |
Jul 27, 2006 | 41.57 | 41.68 | 41.01 | 41.07 | 3,302,662 | -0.33(-0.80%) |
Jul 26, 2006 | 41.43 | 41.61 | 41.28 | 41.41 | 2,492,408 | -0.09(-0.23%) |
Jul 25, 2006 | 41.33 | 41.65 | 41.10 | 41.50 | 2,511,248 | +0.21(+0.51%) |
Jul 24, 2006 | 40.89 | 41.44 | 40.89 | 41.29 | 2,901,206 | +0.40(+0.97%) |
Jul 21, 2006 | 41.36 | 41.36 | 40.50 | 40.89 | 5,285,701 | -0.38(-0.91%) |
Jul 20, 2006 | 41.36 | 41.77 | 41.15 | 41.27 | 10,025,599 | +0.74(+1.82%) |
Jul 19, 2006 | 40.17 | 40.54 | 40.10 | 40.53 | 5,609,027 | +0.52(+1.30%) |
Jul 18, 2006 | 39.82 | 40.06 | 39.72 | 40.01 | 2,841,916 | +0.26(+0.65%) |
Jul 17, 2006 | 39.51 | 39.96 | 39.47 | 39.75 | 2,636,755 | +0.25(+0.62%) |
Jul 14, 2006 | 39.46 | 39.61 | 39.26 | 39.51 | 2,844,686 | -0.12(-0.29%) |
Jul 13, 2006 | 39.57 | 39.85 | 39.54 | 39.62 | 2,795,924 | -0.20(-0.51%) |
Jul 12, 2006 | 40.08 | 40.19 | 39.74 | 39.83 | 1,691,019 | -0.30(-0.74%) |
Jul 11, 2006 | 39.92 | 40.19 | 39.67 | 40.12 | 1,740,890 | +0.06(+0.16%) |
Jul 10, 2006 | 39.78 | 40.34 | 39.78 | 40.06 | 2,356,234 | +0.33(+0.84%) |
Jul 07, 2006 | 39.49 | 40.06 | 39.31 | 39.72 | 2,627,196 | +0.15(+0.38%) |
Jul 06, 2006 | 39.54 | 39.68 | 39.38 | 39.57 | 2,484,927 | +0.01(+0.04%) |
Jul 05, 2006 | 39.49 | 39.67 | 39.10 | 39.56 | 2,733,448 | -0.17(-0.42%) |
Jul 03, 2006 | 39.68 | 39.78 | 39.36 | 39.72 | 1,642,811 | +0.22(+0.55%) |
Jun 30, 2006 | 39.51 | 39.65 | 39.28 | 39.51 | 4,198,112 | +0.04(+0.11%) |
Jun 29, 2006 | 39.27 | 39.50 | 39.07 | 39.46 | 3,515,165 | +0.52(+1.33%) |
Jun 28, 2006 | 38.87 | 39.07 | 38.71 | 38.95 | 3,859,409 | +0.18(+0.47%) |
Jun 27, 2006 | 38.73 | 38.96 | 38.58 | 38.76 | 3,076,445 | +0.06(+0.17%) |
Jun 26, 2006 | 38.26 | 38.75 | 38.21 | 38.70 | 2,454,451 | +0.51(+1.32%) |
Jun 23, 2006 | 38.28 | 38.48 | 38.11 | 38.19 | 2,579,681 | -0.09(-0.24%) |
Jun 22, 2006 | 38.39 | 38.74 | 38.17 | 38.29 | 2,736,634 | -0.24(-0.62%) |
Jun 21, 2006 | 38.22 | 38.90 | 38.22 | 38.53 | 2,653,378 | +0.17(+0.43%) |
Jun 20, 2006 | 38.62 | 38.85 | 38.36 | 38.36 | 2,803,543 | -0.12(-0.30%) |
Jun 19, 2006 | 38.82 | 38.93 | 38.23 | 38.48 | 2,526,486 | -0.15(-0.39%) |
Jun 16, 2006 | 38.82 | 39.07 | 38.58 | 38.63 | 3,977,159 | -0.28(-0.72%) |
Jun 15, 2006 | 38.49 | 38.96 | 38.49 | 38.91 | 3,293,242 | +0.40(+1.03%) |
Jun 14, 2006 | 38.06 | 38.52 | 37.90 | 38.51 | 3,659,235 | +0.38(+0.98%) |
Jun 13, 2006 | 38.62 | 38.69 | 38.05 | 38.14 | 5,625,096 | -0.56(-1.44%) |
Jun 12, 2006 | 39.31 | 39.31 | 38.62 | 38.69 | 2,508,477 | -0.55(-1.40%) |
Jun 09, 2006 | 39.41 | 39.60 | 38.98 | 39.24 | 2,792,738 | -0.21(-0.53%) |
Jun 08, 2006 | 39.13 | 39.57 | 38.87 | 39.45 | 3,691,097 | +0.21(+0.53%) |
Jun 07, 2006 | 39.06 | 39.59 | 38.99 | 39.24 | 2,410,122 | +0.11(+0.28%) |
Jun 06, 2006 | 39.14 | 39.33 | 38.63 | 39.13 | 3,489,676 | -0.02(-0.06%) |
Jun 05, 2006 | 39.72 | 39.86 | 39.15 | 39.15 | 2,795,093 | -0.63(-1.58%) |
Jun 02, 2006 | 39.84 | 39.95 | 39.57 | 39.78 | 2,874,054 | -0.10(-0.25%) |