Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.15 | 44.54 | 42.60 | 42.64 | 3,406,363 | -1.43(-3.25%) |
Jul 30, 2007 | 43.75 | 44.24 | 42.31 | 44.08 | 3,942,371 | +1.72(+4.06%) |
Jul 27, 2007 | 43.08 | 43.29 | 42.28 | 42.36 | 3,344,099 | -1.00(-2.30%) |
Jul 26, 2007 | 44.73 | 44.81 | 42.86 | 43.35 | 5,205,386 | -1.45(-3.23%) |
Jul 25, 2007 | 43.96 | 44.95 | 43.89 | 44.80 | 5,465,855 | +2.05(+4.80%) |
Jul 24, 2007 | 44.25 | 44.95 | 42.61 | 42.75 | 3,197,219 | -2.13(-4.74%) |
Jul 23, 2007 | 44.89 | 45.09 | 44.72 | 44.87 | 1,509,352 | +0.14(+0.31%) |
Jul 20, 2007 | 45.75 | 45.75 | 44.36 | 44.73 | 2,569,293 | -1.05(-2.29%) |
Jul 19, 2007 | 45.31 | 45.86 | 45.14 | 45.78 | 2,151,073 | +0.76(+1.69%) |
Jul 18, 2007 | 45.16 | 45.22 | 44.31 | 45.02 | 2,427,334 | -0.37(-0.81%) |
Jul 17, 2007 | 45.52 | 45.62 | 45.01 | 45.39 | 2,639,437 | -0.23(-0.50%) |
Jul 16, 2007 | 45.47 | 45.78 | 45.16 | 45.62 | 1,379,545 | -0.01(-0.03%) |
Jul 13, 2007 | 45.61 | 45.84 | 45.20 | 45.64 | 1,422,995 | +0.09(+0.19%) |
Jul 12, 2007 | 45.20 | 45.79 | 44.79 | 45.55 | 3,245,702 | +0.54(+1.20%) |
Jul 11, 2007 | 44.91 | 45.06 | 44.64 | 45.01 | 2,505,841 | -0.11(-0.25%) |
Jul 10, 2007 | 46.20 | 46.20 | 45.10 | 45.12 | 2,902,298 | -1.14(-2.46%) |
Jul 09, 2007 | 46.22 | 46.62 | 46.06 | 46.26 | 1,932,338 | +0.01(+0.02%) |
Jul 06, 2007 | 46.44 | 46.54 | 46.12 | 46.25 | 2,563,232 | -0.19(-0.41%) |
Jul 05, 2007 | 47.26 | 47.26 | 46.33 | 46.44 | 2,395,390 | -0.82(-1.74%) |
Jul 03, 2007 | 47.25 | 47.52 | 47.15 | 47.26 | 1,339,751 | +0.15(+0.31%) |
Jul 02, 2007 | 46.62 | 47.17 | 46.62 | 47.11 | 2,490,681 | +0.92(+2.00%) |
Jun 29, 2007 | 45.73 | 46.64 | 45.68 | 46.19 | 2,853,705 | +0.61(+1.35%) |
Jun 28, 2007 | 45.35 | 45.95 | 45.35 | 45.58 | 3,480,538 | -0.19(-0.42%) |
Jun 27, 2007 | 45.51 | 45.92 | 45.33 | 45.77 | 3,360,883 | -0.15(-0.32%) |
Jun 26, 2007 | 46.15 | 46.68 | 45.87 | 45.92 | 4,182,755 | -0.18(-0.38%) |
Jun 25, 2007 | 46.00 | 46.61 | 45.83 | 46.09 | 3,732,435 | -0.07(-0.16%) |
Jun 22, 2007 | 45.73 | 46.17 | 45.44 | 46.17 | 17,362,894 | +0.35(+0.76%) |
Jun 21, 2007 | 45.89 | 46.28 | 45.65 | 45.82 | 2,857,495 | -0.07(-0.14%) |
Jun 20, 2007 | 46.52 | 46.63 | 45.81 | 45.89 | 3,097,887 | -0.32(-0.69%) |
Jun 19, 2007 | 45.93 | 46.33 | 45.76 | 46.20 | 3,927,753 | +0.27(+0.60%) |
Jun 18, 2007 | 46.26 | 46.35 | 45.82 | 45.93 | 2,537,920 | -0.15(-0.32%) |
Jun 15, 2007 | 46.22 | 46.24 | 45.78 | 46.08 | 2,607,628 | +0.16(+0.35%) |
Jun 14, 2007 | 46.01 | 46.12 | 45.43 | 45.92 | 2,103,699 | -0.21(-0.45%) |
Jun 13, 2007 | 45.98 | 46.12 | 45.22 | 46.12 | 2,870,083 | +0.36(+0.79%) |
Jun 12, 2007 | 45.97 | 46.65 | 45.76 | 45.76 | 2,734,727 | -0.30(-0.64%) |
Jun 11, 2007 | 45.27 | 46.33 | 45.24 | 46.06 | 1,711,384 | +0.78(+1.73%) |
Jun 08, 2007 | 44.73 | 45.32 | 44.45 | 45.27 | 2,170,023 | +0.43(+0.96%) |
Jun 07, 2007 | 45.28 | 45.55 | 44.84 | 44.84 | 1,986,075 | -0.64(-1.40%) |
Jun 06, 2007 | 45.44 | 45.76 | 45.35 | 45.48 | 1,458,458 | -0.30(-0.66%) |
Jun 05, 2007 | 45.36 | 46.12 | 45.36 | 45.78 | 1,657,512 | +0.22(+0.49%) |
Jun 04, 2007 | 45.23 | 45.60 | 45.08 | 45.56 | 1,364,656 | +0.16(+0.36%) |
Jun 01, 2007 | 45.49 | 45.81 | 45.13 | 45.40 | 1,233,090 | -0.09(-0.19%) |
May 31, 2007 | 44.48 | 45.78 | 44.48 | 45.49 | 2,022,837 | +0.38(+0.84%) |
May 30, 2007 | 44.74 | 45.27 | 44.52 | 45.11 | 1,950,476 | +0.04(+0.10%) |
May 29, 2007 | 45.49 | 45.58 | 44.97 | 45.07 | 2,391,330 | -0.24(-0.54%) |
May 25, 2007 | 44.96 | 45.40 | 44.82 | 45.31 | 1,228,980 | +0.58(+1.30%) |
May 24, 2007 | 45.35 | 45.35 | 44.68 | 44.73 | 1,833,558 | -0.36(-0.80%) |
May 23, 2007 | 45.92 | 46.00 | 45.06 | 45.09 | 1,969,702 | -0.81(-1.77%) |
May 22, 2007 | 45.89 | 46.05 | 45.53 | 45.90 | 1,081,156 | +0.01(+0.02%) |
May 21, 2007 | 45.53 | 46.00 | 45.46 | 45.89 | 1,069,133 | +0.28(+0.62%) |
May 18, 2007 | 45.44 | 45.88 | 45.15 | 45.61 | 1,531,398 | +0.24(+0.52%) |
May 17, 2007 | 45.75 | 45.76 | 45.31 | 45.38 | 1,518,556 | -0.37(-0.81%) |
May 16, 2007 | 45.81 | 45.89 | 45.61 | 45.75 | 1,474,868 | +0.19(+0.42%) |
May 15, 2007 | 46.23 | 46.62 | 45.55 | 45.55 | 1,846,589 | -0.35(-0.76%) |
May 14, 2007 | 45.90 | 46.41 | 45.83 | 45.90 | 1,799,554 | -0.05(-0.11%) |
May 11, 2007 | 46.29 | 46.73 | 45.61 | 45.95 | 1,805,379 | +0.29(+0.63%) |
May 10, 2007 | 45.30 | 45.97 | 45.30 | 45.66 | 3,285,761 | +0.38(+0.83%) |
May 09, 2007 | 44.82 | 45.30 | 44.75 | 45.29 | 1,429,175 | +0.47(+1.04%) |
May 08, 2007 | 44.62 | 44.87 | 44.52 | 44.82 | 1,475,919 | +0.18(+0.41%) |
May 07, 2007 | 44.48 | 44.80 | 44.46 | 44.64 | 1,582,714 | +0.38(+0.87%) |
May 04, 2007 | 44.60 | 44.65 | 44.18 | 44.25 | 1,672,726 | -0.20(-0.45%) |
May 03, 2007 | 44.89 | 45.07 | 44.35 | 44.45 | 1,785,613 | -0.31(-0.69%) |
May 02, 2007 | 44.29 | 44.79 | 44.22 | 44.76 | 1,887,920 | +0.55(+1.24%) |
May 01, 2007 | 44.11 | 44.31 | 43.79 | 44.22 | 1,028,162 | +0.29(+0.66%) |
Apr 30, 2007 | 44.61 | 44.67 | 43.93 | 43.93 | 1,313,763 | -0.68(-1.52%) |
Apr 27, 2007 | 44.32 | 44.65 | 43.97 | 44.61 | 1,161,758 | +0.26(+0.58%) |
Apr 26, 2007 | 43.59 | 44.87 | 43.59 | 44.35 | 1,895,522 | -0.92(-2.04%) |
Apr 25, 2007 | 44.32 | 45.29 | 44.20 | 45.27 | 2,535,890 | +1.91(+4.41%) |
Apr 24, 2007 | 43.59 | 44.07 | 43.01 | 43.36 | 2,101,656 | +0.41(+0.96%) |
Apr 23, 2007 | 43.25 | 43.45 | 42.95 | 42.95 | 1,191,401 | -0.30(-0.68%) |
Apr 20, 2007 | 43.31 | 43.39 | 42.94 | 43.24 | 1,518,376 | +0.30(+0.69%) |
Apr 19, 2007 | 42.33 | 43.15 | 42.33 | 42.95 | 938,398 | -0.01(-0.02%) |
Apr 18, 2007 | 43.18 | 43.30 | 42.94 | 42.95 | 2,011,734 | -0.23(-0.53%) |
Apr 17, 2007 | 43.22 | 43.27 | 43.09 | 43.18 | 907,289 | -0.04(-0.09%) |
Apr 16, 2007 | 43.22 | 43.61 | 42.97 | 43.22 | 1,276,810 | +0.26(+0.60%) |
Apr 13, 2007 | 42.67 | 43.05 | 42.59 | 42.96 | 1,001,497 | +0.33(+0.76%) |
Apr 12, 2007 | 42.42 | 42.69 | 42.09 | 42.64 | 1,157,156 | +0.28(+0.66%) |
Apr 11, 2007 | 42.67 | 42.78 | 42.36 | 42.36 | 1,006,035 | -0.32(-0.74%) |
Apr 10, 2007 | 42.50 | 42.91 | 42.49 | 42.67 | 895,378 | +0.17(+0.40%) |
Apr 09, 2007 | 42.34 | 42.52 | 42.27 | 42.50 | 910,808 | +0.18(+0.42%) |
Apr 05, 2007 | 42.20 | 42.48 | 42.13 | 42.33 | 1,212,516 | +0.00(+0.00%) |
Apr 04, 2007 | 42.64 | 42.96 | 42.20 | 42.33 | 1,261,921 | -0.32(-0.75%) |
Apr 03, 2007 | 42.27 | 42.65 | 42.27 | 42.64 | 1,207,508 | +0.38(+0.89%) |
Apr 02, 2007 | 42.11 | 42.33 | 42.04 | 42.27 | 1,656,077 | +0.11(+0.26%) |
Mar 30, 2007 | 42.33 | 42.62 | 42.02 | 42.16 | 2,109,809 | -0.24(-0.56%) |
Mar 29, 2007 | 42.63 | 42.78 | 42.19 | 42.39 | 2,111,336 | +0.22(+0.53%) |
Mar 28, 2007 | 42.35 | 42.54 | 42.13 | 42.17 | 3,599,109 | -0.33(-0.78%) |
Mar 27, 2007 | 42.17 | 42.51 | 42.04 | 42.50 | 2,624,200 | +0.14(+0.33%) |
Mar 26, 2007 | 41.93 | 42.36 | 41.76 | 42.36 | 2,172,324 | +0.35(+0.83%) |
Mar 23, 2007 | 41.58 | 42.22 | 41.53 | 42.02 | 1,648,989 | +0.44(+1.07%) |
Mar 22, 2007 | 41.68 | 41.79 | 41.41 | 41.57 | 1,533,713 | -0.10(-0.23%) |
Mar 21, 2007 | 41.57 | 41.90 | 41.29 | 41.67 | 2,753,271 | +0.10(+0.23%) |
Mar 20, 2007 | 41.01 | 41.78 | 41.00 | 41.57 | 2,403,056 | +0.50(+1.22%) |
Mar 19, 2007 | 40.69 | 41.18 | 40.69 | 41.07 | 1,508,539 | +0.46(+1.13%) |
Mar 16, 2007 | 40.85 | 41.08 | 40.45 | 40.61 | 4,361,704 | +0.19(+0.48%) |
Mar 15, 2007 | 39.84 | 40.89 | 39.78 | 40.42 | 3,496,417 | +0.58(+1.45%) |
Mar 14, 2007 | 39.31 | 39.90 | 39.00 | 39.84 | 3,987,174 | +0.52(+1.33%) |
Mar 13, 2007 | 40.42 | 40.29 | 39.32 | 39.32 | 2,867,392 | -1.10(-2.72%) |
Mar 12, 2007 | 40.46 | 40.63 | 40.30 | 40.42 | 1,630,495 | -0.22(-0.55%) |
Mar 09, 2007 | 40.78 | 40.90 | 40.43 | 40.64 | 1,618,448 | -0.12(-0.29%) |
Mar 08, 2007 | 40.77 | 40.86 | 40.61 | 40.76 | 1,488,507 | +0.25(+0.62%) |
Mar 07, 2007 | 40.68 | 40.90 | 40.49 | 40.51 | 2,005,024 | -0.36(-0.89%) |
Mar 06, 2007 | 40.63 | 41.08 | 40.49 | 40.87 | 2,673,817 | +0.39(+0.97%) |
Mar 05, 2007 | 40.88 | 41.31 | 40.45 | 40.48 | 2,636,188 | -0.47(-1.14%) |
Mar 02, 2007 | 41.05 | 41.40 | 40.80 | 40.94 | 1,859,923 | -0.29(-0.70%) |
Mar 01, 2007 | 40.86 | 41.59 | 40.65 | 41.23 | 2,227,712 | -0.24(-0.59%) |
Feb 28, 2007 | 41.28 | 41.85 | 41.28 | 41.48 | 3,062,694 | +0.20(+0.48%) |
Feb 27, 2007 | 42.27 | 42.98 | 41.12 | 41.28 | 3,085,840 | -0.99(-2.34%) |
Feb 26, 2007 | 42.58 | 42.79 | 42.15 | 42.27 | 1,644,370 | -0.28(-0.66%) |
Feb 23, 2007 | 42.95 | 43.08 | 42.21 | 42.55 | 1,299,144 | -0.52(-1.20%) |
Feb 22, 2007 | 43.29 | 43.47 | 42.93 | 43.06 | 1,380,358 | +0.01(+0.03%) |
Feb 21, 2007 | 43.04 | 43.37 | 43.02 | 43.05 | 1,404,180 | -0.30(-0.70%) |
Feb 20, 2007 | 43.22 | 43.39 | 43.01 | 43.35 | 1,250,281 | +0.01(+0.03%) |
Feb 16, 2007 | 43.06 | 43.53 | 42.89 | 43.34 | 1,644,301 | +0.08(+0.19%) |
Feb 15, 2007 | 43.11 | 43.48 | 43.07 | 43.26 | 1,882,933 | +0.18(+0.43%) |
Feb 14, 2007 | 42.96 | 43.37 | 42.93 | 43.07 | 1,544,198 | +0.22(+0.52%) |
Feb 13, 2007 | 43.23 | 43.28 | 42.61 | 42.85 | 2,451,403 | -0.10(-0.22%) |
Feb 12, 2007 | 43.02 | 43.33 | 42.86 | 42.95 | 2,211,197 | -0.07(-0.17%) |
Feb 09, 2007 | 43.63 | 44.02 | 43.02 | 43.02 | 2,009,085 | -0.59(-1.36%) |
Feb 08, 2007 | 44.01 | 44.21 | 43.52 | 43.61 | 3,875,506 | -0.41(-0.92%) |
Feb 07, 2007 | 44.06 | 44.18 | 43.75 | 44.02 | 1,397,548 | -0.20(-0.45%) |
Feb 06, 2007 | 43.81 | 44.30 | 43.76 | 44.22 | 1,263,681 | +0.40(+0.91%) |
Feb 05, 2007 | 43.51 | 43.94 | 43.33 | 43.82 | 1,582,850 | +0.44(+1.00%) |
Feb 02, 2007 | 43.27 | 43.74 | 43.15 | 43.38 | 1,354,640 | +0.18(+0.43%) |
Feb 01, 2007 | 42.76 | 43.22 | 42.68 | 43.20 | 2,796,856 | +0.51(+1.19%) |
Jan 31, 2007 | 44.14 | 44.18 | 42.67 | 42.69 | 3,014,237 | -0.61(-1.40%) |
Jan 30, 2007 | 43.08 | 43.43 | 43.01 | 43.29 | 1,453,314 | +0.22(+0.51%) |
Jan 29, 2007 | 42.59 | 43.40 | 42.41 | 43.07 | 1,916,637 | +0.05(+0.12%) |
Jan 26, 2007 | 43.33 | 43.63 | 42.71 | 43.02 | 2,064,175 | -0.31(-0.72%) |
Jan 25, 2007 | 43.74 | 43.91 | 43.20 | 43.33 | 1,960,898 | -0.38(-0.86%) |
Jan 24, 2007 | 44.39 | 44.39 | 43.22 | 43.71 | 1,649,445 | +0.46(+1.06%) |
Jan 23, 2007 | 43.08 | 43.66 | 43.08 | 43.25 | 2,054,159 | +0.03(+0.07%) |
Jan 22, 2007 | 43.63 | 43.77 | 42.91 | 43.22 | 2,487,026 | -0.59(-1.35%) |
Jan 19, 2007 | 43.88 | 44.09 | 43.74 | 43.81 | 1,103,420 | +0.03(+0.07%) |
Jan 18, 2007 | 44.31 | 44.31 | 43.74 | 43.78 | 2,062,009 | +0.41(+0.95%) |
Jan 17, 2007 | 43.44 | 43.47 | 43.15 | 43.37 | 2,091,923 | -0.04(-0.09%) |
Jan 16, 2007 | 43.69 | 43.73 | 43.18 | 43.40 | 1,321,207 | -0.04(-0.09%) |
Jan 12, 2007 | 43.62 | 43.76 | 43.28 | 43.44 | 1,651,340 | -0.34(-0.78%) |
Jan 11, 2007 | 43.26 | 43.91 | 42.95 | 43.78 | 1,986,481 | +0.53(+1.23%) |
Jan 10, 2007 | 43.10 | 43.33 | 43.01 | 43.25 | 1,661,491 | -0.01(-0.02%) |
Jan 09, 2007 | 43.77 | 43.89 | 43.23 | 43.26 | 1,765,715 | -0.45(-1.03%) |
Jan 08, 2007 | 43.50 | 43.80 | 43.21 | 43.71 | 1,640,647 | +0.02(+0.05%) |
Jan 05, 2007 | 43.77 | 44.04 | 43.49 | 43.68 | 1,679,764 | -0.32(-0.72%) |
Jan 04, 2007 | 44.14 | 44.33 | 43.70 | 44.00 | 1,852,614 | -0.58(-1.31%) |
Jan 03, 2007 | 44.70 | 45.09 | 44.38 | 44.59 | 1,611,545 | -0.16(-0.36%) |
Dec 29, 2006 | 44.92 | 45.06 | 44.71 | 44.75 | 859,779 | -0.27(-0.59%) |
Dec 28, 2006 | 45.21 | 45.73 | 44.84 | 45.01 | 691,938 | -0.17(-0.38%) |
Dec 27, 2006 | 45.07 | 45.29 | 44.93 | 45.18 | 817,684 | +0.24(+0.54%) |
Dec 26, 2006 | 44.40 | 45.00 | 44.25 | 44.94 | 755,149 | +0.48(+1.08%) |
Dec 22, 2006 | 44.77 | 44.96 | 44.44 | 44.46 | 770,580 | -0.35(-0.77%) |
Dec 21, 2006 | 44.99 | 45.10 | 44.71 | 44.81 | 790,477 | +0.01(+0.03%) |
Dec 20, 2006 | 44.96 | 45.16 | 44.62 | 44.79 | 1,004,610 | +0.09(+0.20%) |
Dec 19, 2006 | 44.48 | 44.86 | 44.13 | 44.70 | 1,535,746 | +0.01(+0.03%) |
Dec 18, 2006 | 45.08 | 45.08 | 44.63 | 44.69 | 848,409 | -0.17(-0.38%) |
Dec 15, 2006 | 45.00 | 45.24 | 44.59 | 44.86 | 1,834,476 | -0.09(-0.20%) |
Dec 14, 2006 | 45.10 | 45.16 | 44.65 | 44.95 | 1,809,300 | -0.14(-0.31%) |
Dec 13, 2006 | 44.74 | 45.44 | 44.54 | 45.09 | 2,445,066 | +0.29(+0.64%) |
Dec 12, 2006 | 43.37 | 44.99 | 43.36 | 44.80 | 3,445,345 | +1.43(+3.29%) |
Dec 11, 2006 | 42.94 | 43.44 | 42.89 | 43.37 | 1,113,707 | +0.44(+1.03%) |
Dec 08, 2006 | 42.67 | 43.01 | 42.55 | 42.93 | 1,191,942 | +0.34(+0.80%) |
Dec 07, 2006 | 43.06 | 43.25 | 42.51 | 42.59 | 1,323,102 | -0.22(-0.52%) |
Dec 06, 2006 | 42.87 | 43.03 | 42.63 | 42.81 | 890,370 | +0.01(+0.02%) |
Dec 05, 2006 | 42.41 | 42.95 | 42.23 | 42.81 | 1,407,023 | +0.54(+1.28%) |
Dec 04, 2006 | 41.70 | 42.57 | 41.70 | 42.27 | 2,206,705 | +0.61(+1.47%) |
Dec 01, 2006 | 41.53 | 41.91 | 41.31 | 41.65 | 1,958,056 | -0.34(-0.81%) |
Nov 30, 2006 | 42.32 | 42.44 | 41.67 | 41.99 | 1,956,702 | -0.44(-1.03%) |
Nov 29, 2006 | 42.21 | 42.43 | 42.13 | 42.43 | 1,434,229 | +0.27(+0.63%) |
Nov 28, 2006 | 41.92 | 42.22 | 41.90 | 42.16 | 1,436,259 | +0.10(+0.23%) |
Nov 27, 2006 | 42.58 | 42.77 | 41.96 | 42.07 | 1,390,374 | -0.50(-1.18%) |
Nov 24, 2006 | 42.48 | 42.99 | 42.48 | 42.57 | 433,815 | -0.24(-0.55%) |
Nov 22, 2006 | 42.95 | 43.12 | 42.70 | 42.81 | 967,387 | -0.15(-0.34%) |
Nov 21, 2006 | 43.33 | 43.57 | 42.83 | 42.95 | 1,768,016 | -0.11(-0.26%) |
Nov 20, 2006 | 42.78 | 43.16 | 42.78 | 43.06 | 1,177,324 | +0.36(+0.85%) |
Nov 17, 2006 | 42.49 | 42.97 | 42.49 | 42.70 | 1,307,265 | +0.05(+0.12%) |
Nov 16, 2006 | 42.24 | 42.77 | 42.21 | 42.65 | 921,637 | +0.42(+1.00%) |
Nov 15, 2006 | 42.31 | 42.47 | 42.02 | 42.23 | 1,193,702 | -0.08(-0.19%) |
Nov 14, 2006 | 42.55 | 42.60 | 41.80 | 42.31 | 1,623,863 | -0.33(-0.78%) |
Nov 13, 2006 | 42.45 | 42.72 | 42.28 | 42.64 | 982,141 | +0.07(+0.17%) |
Nov 10, 2006 | 41.91 | 42.64 | 41.85 | 42.57 | 1,285,202 | +0.84(+2.02%) |
Nov 09, 2006 | 42.24 | 42.29 | 41.63 | 41.73 | 1,334,066 | -0.64(-1.52%) |
Nov 08, 2006 | 42.38 | 42.57 | 42.17 | 42.37 | 678,267 | -0.05(-0.12%) |
Nov 07, 2006 | 41.74 | 42.64 | 41.74 | 42.42 | 1,132,792 | +0.53(+1.27%) |
Nov 06, 2006 | 41.64 | 42.01 | 41.61 | 41.89 | 2,062,280 | +0.09(+0.21%) |
Nov 03, 2006 | 42.04 | 42.27 | 41.68 | 41.80 | 1,320,936 | -0.07(-0.18%) |
Nov 02, 2006 | 42.07 | 42.07 | 41.64 | 41.87 | 1,627,653 | -0.39(-0.93%) |
Nov 01, 2006 | 42.55 | 42.58 | 42.02 | 42.27 | 1,747,848 | -0.03(-0.07%) |
Oct 31, 2006 | 42.84 | 42.89 | 42.13 | 42.30 | 1,358,565 | -0.31(-0.73%) |
Oct 30, 2006 | 42.41 | 42.89 | 42.23 | 42.61 | 2,089,757 | -0.07(-0.17%) |
Oct 27, 2006 | 43.54 | 43.59 | 42.65 | 42.68 | 2,235,806 | -0.86(-1.99%) |
Oct 26, 2006 | 43.59 | 43.63 | 43.18 | 43.54 | 1,492,297 | +0.44(+1.03%) |
Oct 25, 2006 | 43.22 | 43.77 | 42.33 | 43.10 | 3,779,538 | +0.48(+1.13%) |
Oct 24, 2006 | 42.26 | 42.69 | 42.07 | 42.62 | 2,026,411 | +0.40(+0.94%) |
Oct 23, 2006 | 41.59 | 42.44 | 41.52 | 42.22 | 1,611,274 | +0.37(+0.88%) |
Oct 20, 2006 | 42.33 | 42.33 | 41.76 | 41.85 | 1,967,531 | -0.24(-0.58%) |
Oct 19, 2006 | 42.55 | 42.56 | 42.05 | 42.10 | 1,245,949 | -0.64(-1.50%) |
Oct 18, 2006 | 43.00 | 43.18 | 42.72 | 42.74 | 1,009,889 | +0.03(+0.07%) |
Oct 17, 2006 | 42.37 | 42.85 | 42.33 | 42.71 | 1,443,569 | +0.07(+0.16%) |
Oct 16, 2006 | 43.09 | 43.16 | 42.64 | 42.64 | 1,544,679 | -0.43(-0.99%) |
Oct 13, 2006 | 42.61 | 43.51 | 42.48 | 43.07 | 3,251,786 | +0.54(+1.27%) |
Oct 12, 2006 | 42.44 | 42.54 | 42.23 | 42.53 | 1,609,379 | +0.25(+0.59%) |
Oct 11, 2006 | 42.15 | 42.46 | 41.98 | 42.28 | 1,896,334 | +0.13(+0.32%) |
Oct 10, 2006 | 41.74 | 42.16 | 41.71 | 42.15 | 1,593,678 | +0.49(+1.17%) |
Oct 09, 2006 | 41.59 | 41.67 | 41.33 | 41.66 | 683,411 | +0.08(+0.20%) |
Oct 06, 2006 | 41.80 | 41.83 | 41.40 | 41.58 | 1,133,875 | -0.35(-0.85%) |
Oct 05, 2006 | 41.48 | 41.98 | 41.43 | 41.93 | 2,273,164 | +0.49(+1.18%) |
Oct 04, 2006 | 40.89 | 41.48 | 40.80 | 41.45 | 2,489,869 | +0.49(+1.19%) |
Oct 03, 2006 | 40.01 | 41.28 | 40.01 | 40.96 | 1,990,271 | +1.00(+2.50%) |
Oct 02, 2006 | 40.44 | 40.44 | 39.81 | 39.96 | 2,086,644 | -0.47(-1.17%) |
Sep 29, 2006 | 40.91 | 40.91 | 40.41 | 40.43 | 978,892 | -0.33(-0.80%) |
Sep 28, 2006 | 40.49 | 40.94 | 40.43 | 40.76 | 1,971,321 | +0.29(+0.71%) |
Sep 27, 2006 | 41.01 | 41.09 | 40.43 | 40.47 | 1,510,976 | -0.87(-2.11%) |
Sep 26, 2006 | 40.64 | 41.45 | 40.60 | 41.34 | 2,147,283 | +0.66(+1.62%) |
Sep 25, 2006 | 40.41 | 40.85 | 40.31 | 40.69 | 1,925,571 | +0.48(+1.19%) |
Sep 22, 2006 | 40.54 | 40.56 | 40.14 | 40.21 | 1,546,439 | -0.21(-0.53%) |
Sep 21, 2006 | 40.74 | 40.74 | 40.31 | 40.42 | 1,402,556 | -0.20(-0.49%) |
Sep 20, 2006 | 40.78 | 40.82 | 40.43 | 40.62 | 3,409,611 | +0.11(+0.27%) |
Sep 19, 2006 | 40.63 | 40.78 | 40.41 | 40.51 | 923,126 | -0.09(-0.22%) |
Sep 18, 2006 | 40.71 | 41.04 | 40.53 | 40.60 | 1,036,960 | -0.33(-0.79%) |
Sep 15, 2006 | 41.05 | 41.06 | 40.52 | 40.92 | 1,462,383 | +0.04(+0.09%) |
Sep 14, 2006 | 41.10 | 41.19 | 40.72 | 40.88 | 1,014,491 | -0.47(-1.14%) |
Sep 13, 2006 | 41.37 | 41.39 | 41.00 | 41.36 | 1,307,807 | +0.04(+0.09%) |
Sep 12, 2006 | 40.83 | 41.34 | 40.45 | 41.32 | 1,798,336 | +0.50(+1.21%) |
Sep 11, 2006 | 40.63 | 41.67 | 40.60 | 40.83 | 2,535,213 | +0.24(+0.60%) |
Sep 08, 2006 | 40.02 | 40.81 | 39.78 | 40.58 | 1,345,842 | +0.60(+1.50%) |
Sep 07, 2006 | 39.55 | 40.11 | 39.11 | 39.98 | 2,016,800 | +0.44(+1.10%) |
Sep 06, 2006 | 39.48 | 39.78 | 39.45 | 39.55 | 1,254,071 | -0.25(-0.63%) |
Sep 05, 2006 | 39.97 | 40.16 | 39.66 | 39.80 | 1,705,617 | -0.11(-0.28%) |
Sep 01, 2006 | 40.06 | 40.06 | 39.63 | 39.91 | 1,130,085 | +0.12(+0.30%) |
Aug 31, 2006 | 39.10 | 39.82 | 39.05 | 39.79 | 1,941,001 | +0.90(+2.32%) |
Aug 30, 2006 | 38.91 | 39.16 | 38.82 | 38.89 | 738,365 | -0.02(-0.06%) |
Aug 29, 2006 | 38.71 | 38.91 | 38.42 | 38.91 | 1,212,652 | +0.11(+0.29%) |
Aug 28, 2006 | 38.44 | 39.05 | 38.42 | 38.80 | 963,597 | +0.29(+0.75%) |
Aug 25, 2006 | 38.39 | 38.62 | 38.23 | 38.51 | 970,771 | -0.10(-0.25%) |
Aug 24, 2006 | 38.79 | 38.84 | 38.57 | 38.61 | 803,471 | -0.02(-0.06%) |
Aug 23, 2006 | 38.38 | 38.67 | 38.36 | 38.63 | 766,655 | +0.16(+0.42%) |
Aug 22, 2006 | 38.62 | 38.64 | 38.31 | 38.47 | 1,349,632 | -0.15(-0.38%) |
Aug 21, 2006 | 38.48 | 38.73 | 38.40 | 38.62 | 1,238,640 | +0.14(+0.36%) |
Aug 18, 2006 | 38.25 | 38.71 | 38.11 | 38.48 | 1,782,364 | +0.26(+0.68%) |
Aug 17, 2006 | 37.63 | 38.22 | 37.55 | 38.22 | 1,228,488 | +0.58(+1.55%) |
Aug 16, 2006 | 37.46 | 37.68 | 37.35 | 37.63 | 909,726 | +0.42(+1.13%) |
Aug 15, 2006 | 37.18 | 37.26 | 36.77 | 37.21 | 1,103,555 | +0.42(+1.14%) |
Aug 14, 2006 | 36.91 | 36.99 | 36.59 | 36.79 | 1,303,340 | +0.36(+0.99%) |
Aug 11, 2006 | 36.61 | 36.82 | 36.29 | 36.43 | 1,410,136 | -0.37(-1.00%) |
Aug 10, 2006 | 36.10 | 36.87 | 36.10 | 36.80 | 1,873,459 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.93 | 36.19 | 3,503,683 | -0.35(-0.95%) |
Aug 08, 2006 | 37.21 | 37.21 | 36.39 | 36.54 | 2,076,086 | -0.49(-1.32%) |
Aug 07, 2006 | 37.46 | 37.46 | 36.96 | 37.03 | 1,512,871 | -0.42(-1.12%) |
Aug 04, 2006 | 37.90 | 38.00 | 37.17 | 37.45 | 1,553,478 | -0.19(-0.51%) |
Aug 03, 2006 | 37.57 | 37.81 | 37.37 | 37.64 | 1,338,262 | -0.07(-0.20%) |
Aug 02, 2006 | 37.81 | 37.85 | 37.44 | 37.72 | 1,971,727 | -0.11(-0.29%) |