Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.68 | 43.25 | 42.74 | 42.98 | 4,663,162 | +0.38(+0.89%) |
Jul 30, 2007 | 42.30 | 42.69 | 41.73 | 42.60 | 6,473,194 | +1.56(+3.81%) |
Jul 27, 2007 | 41.65 | 41.82 | 40.92 | 41.03 | 6,573,125 | -0.44(-1.06%) |
Jul 26, 2007 | 41.73 | 41.98 | 40.86 | 41.47 | 5,553,654 | -0.72(-1.69%) |
Jul 25, 2007 | 42.63 | 42.63 | 41.97 | 42.19 | 4,304,407 | +0.26(+0.63%) |
Jul 24, 2007 | 42.49 | 42.64 | 41.88 | 41.92 | 3,135,582 | -0.96(-2.24%) |
Jul 23, 2007 | 43.06 | 43.06 | 42.82 | 42.88 | 2,017,480 | +0.36(+0.86%) |
Jul 20, 2007 | 42.97 | 43.03 | 42.40 | 42.52 | 2,142,991 | -0.69(-1.60%) |
Jul 19, 2007 | 43.35 | 43.41 | 42.90 | 43.21 | 1,404,237 | +0.01(+0.02%) |
Jul 18, 2007 | 43.09 | 43.25 | 42.74 | 43.20 | 1,662,628 | +0.01(+0.03%) |
Jul 17, 2007 | 43.25 | 43.34 | 43.14 | 43.19 | 1,032,260 | +0.14(+0.33%) |
Jul 16, 2007 | 43.05 | 43.29 | 43.01 | 43.05 | 1,043,532 | +0.07(+0.17%) |
Jul 13, 2007 | 42.91 | 43.13 | 42.86 | 42.97 | 696,916 | -0.30(-0.69%) |
Jul 12, 2007 | 42.55 | 43.28 | 42.55 | 43.27 | 1,631,629 | +0.56(+1.31%) |
Jul 11, 2007 | 42.53 | 42.72 | 42.38 | 42.71 | 1,713,569 | +0.37(+0.87%) |
Jul 10, 2007 | 42.64 | 42.85 | 42.27 | 42.34 | 1,453,444 | -0.45(-1.06%) |
Jul 09, 2007 | 42.87 | 42.90 | 42.70 | 42.80 | 674,372 | -0.06(-0.15%) |
Jul 06, 2007 | 42.74 | 42.88 | 42.64 | 42.86 | 1,002,996 | +0.39(+0.91%) |
Jul 05, 2007 | 42.52 | 42.52 | 42.29 | 42.47 | 787,959 | -0.18(-0.43%) |
Jul 03, 2007 | 42.57 | 42.67 | 42.43 | 42.66 | 557,749 | +0.07(+0.16%) |
Jul 02, 2007 | 42.34 | 42.60 | 42.33 | 42.59 | 848,655 | +0.25(+0.60%) |
Jun 29, 2007 | 42.30 | 42.57 | 42.18 | 42.34 | 1,204,809 | -0.15(-0.36%) |
Jun 28, 2007 | 42.49 | 42.63 | 42.30 | 42.49 | 1,037,679 | -0.22(-0.52%) |
Jun 27, 2007 | 42.32 | 42.73 | 42.31 | 42.71 | 1,351,129 | +0.29(+0.69%) |
Jun 26, 2007 | 42.55 | 42.62 | 42.34 | 42.42 | 1,563,780 | -0.05(-0.12%) |
Jun 25, 2007 | 42.75 | 42.90 | 42.42 | 42.47 | 1,148,882 | -0.10(-0.24%) |
Jun 22, 2007 | 42.93 | 42.98 | 42.54 | 42.57 | 1,092,739 | -0.52(-1.20%) |
Jun 21, 2007 | 42.92 | 43.21 | 42.72 | 43.09 | 1,024,022 | +0.18(+0.43%) |
Jun 20, 2007 | 43.48 | 43.50 | 42.88 | 42.90 | 1,585,891 | +0.07(+0.16%) |
Jun 19, 2007 | 42.86 | 42.92 | 42.67 | 42.83 | 1,167,524 | +0.07(+0.16%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.69 | 42.76 | 483,614 | +0.06(+0.15%) |
Jun 15, 2007 | 42.65 | 42.74 | 42.57 | 42.70 | 720,977 | +0.14(+0.33%) |
Jun 14, 2007 | 42.39 | 42.72 | 42.39 | 42.56 | 676,973 | -0.08(-0.18%) |
Jun 13, 2007 | 42.42 | 42.68 | 42.34 | 42.64 | 1,007,981 | +0.27(+0.64%) |
Jun 12, 2007 | 42.58 | 42.83 | 42.37 | 42.37 | 916,071 | -0.36(-0.85%) |
Jun 11, 2007 | 42.68 | 42.85 | 42.49 | 42.73 | 841,068 | +0.05(+0.11%) |
Jun 08, 2007 | 42.49 | 42.72 | 42.30 | 42.69 | 2,103,538 | +0.43(+1.02%) |
Jun 07, 2007 | 42.63 | 42.80 | 42.14 | 42.26 | 1,835,393 | -0.44(-1.03%) |
Jun 06, 2007 | 42.93 | 43.04 | 42.62 | 42.70 | 2,991,863 | -0.04(-0.10%) |
Jun 05, 2007 | 42.85 | 42.92 | 42.68 | 42.74 | 890,492 | -0.42(-0.96%) |
Jun 04, 2007 | 42.95 | 43.15 | 42.80 | 43.15 | 938,615 | +0.16(+0.36%) |
Jun 01, 2007 | 42.83 | 43.01 | 42.81 | 42.99 | 2,032,871 | +0.07(+0.17%) |
May 31, 2007 | 42.88 | 42.96 | 42.71 | 42.92 | 2,007,509 | -0.04(-0.10%) |
May 30, 2007 | 42.61 | 42.99 | 42.62 | 42.96 | 3,355,170 | +0.10(+0.23%) |
May 29, 2007 | 42.87 | 42.99 | 42.81 | 42.87 | 1,475,338 | +0.02(+0.04%) |
May 25, 2007 | 42.88 | 42.94 | 42.71 | 42.85 | 896,561 | +0.17(+0.39%) |
May 24, 2007 | 42.85 | 42.98 | 42.60 | 42.68 | 2,911,008 | -0.09(-0.22%) |
May 23, 2007 | 43.08 | 43.13 | 42.76 | 42.77 | 1,173,594 | +0.10(+0.24%) |
May 22, 2007 | 42.69 | 42.80 | 42.56 | 42.67 | 1,199,173 | -0.12(-0.29%) |
May 21, 2007 | 42.71 | 42.88 | 42.69 | 42.80 | 1,353,080 | -0.15(-0.35%) |
May 18, 2007 | 42.93 | 43.05 | 42.82 | 42.95 | 1,162,755 | -0.09(-0.21%) |
May 17, 2007 | 42.87 | 43.16 | 42.81 | 43.04 | 1,103,577 | +0.05(+0.12%) |
May 16, 2007 | 42.70 | 43.04 | 42.67 | 42.99 | 1,447,158 | -0.44(-1.02%) |
May 15, 2007 | 43.18 | 43.72 | 43.16 | 43.43 | 1,476,205 | -0.04(-0.10%) |
May 14, 2007 | 43.60 | 43.66 | 43.36 | 43.47 | 1,020,988 | -0.45(-1.03%) |
May 11, 2007 | 43.74 | 44.00 | 43.52 | 43.93 | 2,384,930 | +1.02(+2.38%) |
May 10, 2007 | 43.04 | 43.32 | 42.82 | 42.91 | 1,412,475 | -0.56(-1.28%) |
May 09, 2007 | 43.18 | 43.52 | 43.16 | 43.47 | 1,399,685 | +0.17(+0.38%) |
May 08, 2007 | 43.12 | 43.38 | 43.09 | 43.30 | 1,276,776 | -0.23(-0.53%) |
May 07, 2007 | 43.78 | 43.78 | 43.46 | 43.53 | 628,417 | +0.06(+0.13%) |
May 04, 2007 | 43.41 | 43.63 | 43.33 | 43.47 | 988,906 | -0.06(-0.13%) |
May 03, 2007 | 43.50 | 43.66 | 43.43 | 43.53 | 1,194,837 | +0.33(+0.76%) |
May 02, 2007 | 43.03 | 43.25 | 42.99 | 43.20 | 1,040,497 | +0.34(+0.80%) |
May 01, 2007 | 42.90 | 42.99 | 42.74 | 42.86 | 1,442,822 | +0.25(+0.60%) |
Apr 30, 2007 | 42.86 | 43.04 | 42.58 | 42.61 | 2,015,530 | -0.24(-0.56%) |
Apr 27, 2007 | 42.79 | 42.94 | 42.67 | 42.85 | 1,548,606 | +0.07(+0.16%) |
Apr 26, 2007 | 42.78 | 42.94 | 42.66 | 42.78 | 643,551 | -0.33(-0.76%) |
Apr 25, 2007 | 42.82 | 43.13 | 42.75 | 43.11 | 1,093,606 | +0.45(+1.06%) |
Apr 24, 2007 | 42.82 | 42.86 | 42.57 | 42.65 | 1,115,066 | -0.02(-0.05%) |
Apr 23, 2007 | 42.64 | 42.76 | 42.58 | 42.68 | 1,501,784 | -0.42(-0.96%) |
Apr 20, 2007 | 43.02 | 43.11 | 42.88 | 43.09 | 1,461,031 | +0.43(+1.01%) |
Apr 19, 2007 | 42.48 | 42.99 | 42.44 | 42.66 | 1,452,794 | -0.23(-0.53%) |
Apr 18, 2007 | 42.59 | 43.03 | 42.55 | 42.89 | 1,888,719 | +0.24(+0.56%) |
Apr 17, 2007 | 42.58 | 42.76 | 42.53 | 42.65 | 2,851,309 | -0.37(-0.86%) |
Apr 16, 2007 | 42.93 | 43.12 | 42.53 | 43.02 | 3,213,077 | +0.67(+1.58%) |
Apr 13, 2007 | 42.01 | 42.35 | 41.86 | 42.35 | 2,285,842 | +0.83(+2.00%) |
Apr 12, 2007 | 41.45 | 41.62 | 41.42 | 41.52 | 2,308,603 | +0.19(+0.47%) |
Apr 11, 2007 | 41.51 | 41.54 | 41.26 | 41.32 | 1,464,500 | -0.04(-0.10%) |
Apr 10, 2007 | 41.40 | 41.51 | 41.27 | 41.37 | 844,753 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.60 | 41.37 | 41.42 | 1,205,242 | +0.05(+0.11%) |
Apr 05, 2007 | 41.04 | 41.42 | 41.00 | 41.37 | 1,677,585 | +0.32(+0.79%) |
Apr 04, 2007 | 40.75 | 41.05 | 40.64 | 41.05 | 1,577,870 | +0.23(+0.55%) |
Apr 03, 2007 | 40.62 | 40.82 | 40.56 | 40.82 | 704,069 | +0.23(+0.56%) |
Apr 02, 2007 | 40.61 | 40.67 | 40.43 | 40.60 | 995,669 | +0.09(+0.22%) |
Mar 30, 2007 | 40.46 | 40.69 | 40.41 | 40.51 | 1,119,618 | +0.13(+0.33%) |
Mar 29, 2007 | 40.37 | 40.44 | 40.16 | 40.37 | 780,373 | +0.33(+0.83%) |
Mar 28, 2007 | 40.04 | 40.26 | 39.95 | 40.04 | 1,087,753 | -0.25(-0.63%) |
Mar 27, 2007 | 40.25 | 40.45 | 40.17 | 40.30 | 1,190,068 | -0.37(-0.91%) |
Mar 26, 2007 | 40.64 | 40.73 | 40.32 | 40.67 | 964,627 | -0.11(-0.26%) |
Mar 23, 2007 | 40.94 | 41.08 | 40.75 | 40.77 | 1,166,224 | +0.11(+0.27%) |
Mar 22, 2007 | 40.75 | 40.86 | 40.55 | 40.66 | 1,622,308 | +0.09(+0.22%) |
Mar 21, 2007 | 40.13 | 40.79 | 39.65 | 40.57 | 4,960,571 | +0.05(+0.11%) |
Mar 20, 2007 | 40.24 | 40.68 | 40.14 | 40.53 | 1,819,352 | +0.63(+1.58%) |
Mar 19, 2007 | 39.96 | 40.07 | 39.83 | 39.89 | 1,193,320 | +0.33(+0.83%) |
Mar 16, 2007 | 39.54 | 39.66 | 39.42 | 39.57 | 1,138,260 | -0.14(-0.36%) |
Mar 15, 2007 | 39.46 | 39.79 | 39.43 | 39.71 | 1,474,037 | -0.16(-0.39%) |
Mar 14, 2007 | 39.39 | 39.90 | 39.29 | 39.87 | 3,783,074 | -0.04(-0.09%) |
Mar 13, 2007 | 40.77 | 40.60 | 39.90 | 39.90 | 1,692,108 | -0.86(-2.12%) |
Mar 12, 2007 | 40.50 | 40.84 | 40.50 | 40.77 | 1,169,692 | +0.08(+0.20%) |
Mar 09, 2007 | 40.75 | 40.79 | 40.57 | 40.68 | 998,010 | +0.05(+0.12%) |
Mar 08, 2007 | 40.64 | 40.87 | 40.61 | 40.63 | 1,479,890 | +0.29(+0.72%) |
Mar 07, 2007 | 40.33 | 40.56 | 40.27 | 40.34 | 1,227,353 | -0.08(-0.21%) |
Mar 06, 2007 | 40.09 | 40.62 | 40.02 | 40.43 | 1,993,202 | +0.79(+2.00%) |
Mar 05, 2007 | 39.71 | 40.15 | 39.53 | 39.63 | 2,602,110 | -0.17(-0.42%) |
Mar 02, 2007 | 39.83 | 40.07 | 39.61 | 39.80 | 1,802,228 | -0.29(-0.72%) |
Mar 01, 2007 | 39.89 | 40.27 | 39.82 | 40.09 | 2,577,041 | -0.32(-0.80%) |
Feb 28, 2007 | 40.47 | 40.52 | 40.18 | 40.41 | 2,405,499 | +0.57(+1.42%) |
Feb 27, 2007 | 40.71 | 40.82 | 39.42 | 39.84 | 3,451,633 | -1.19(-2.89%) |
Feb 26, 2007 | 41.09 | 41.18 | 40.93 | 41.03 | 1,184,361 | +0.09(+0.21%) |
Feb 23, 2007 | 41.14 | 41.14 | 40.84 | 40.94 | 1,532,132 | -0.24(-0.57%) |
Feb 22, 2007 | 41.13 | 41.31 | 41.10 | 41.18 | 1,028,574 | -0.05(-0.11%) |
Feb 21, 2007 | 41.14 | 41.30 | 41.13 | 41.22 | 1,359,149 | -0.14(-0.33%) |
Feb 20, 2007 | 41.26 | 41.39 | 41.14 | 41.36 | 971,347 | +0.06(+0.13%) |
Feb 16, 2007 | 41.09 | 41.32 | 40.94 | 41.31 | 1,436,970 | -0.06(-0.15%) |
Feb 15, 2007 | 41.45 | 41.48 | 41.26 | 41.37 | 1,504,385 | -0.28(-0.68%) |
Feb 14, 2007 | 41.40 | 41.76 | 41.35 | 41.65 | 1,666,807 | +0.30(+0.73%) |
Feb 13, 2007 | 41.04 | 41.38 | 41.04 | 41.35 | 1,361,146 | +0.10(+0.25%) |
Feb 12, 2007 | 41.39 | 41.39 | 41.20 | 41.25 | 1,091,121 | -0.00(-0.01%) |
Feb 09, 2007 | 41.39 | 41.55 | 41.19 | 41.25 | 2,568,511 | -0.17(-0.40%) |
Feb 08, 2007 | 41.36 | 41.63 | 41.27 | 41.42 | 5,574,031 | -1.13(-2.65%) |
Feb 07, 2007 | 42.41 | 42.61 | 42.36 | 42.54 | 942,300 | -0.10(-0.23%) |
Feb 06, 2007 | 42.62 | 42.70 | 42.51 | 42.64 | 806,385 | +0.14(+0.34%) |
Feb 05, 2007 | 42.39 | 42.50 | 42.28 | 42.50 | 1,093,606 | -0.18(-0.42%) |
Feb 02, 2007 | 42.70 | 42.75 | 42.56 | 42.68 | 599,369 | +0.09(+0.21%) |
Feb 01, 2007 | 42.56 | 42.66 | 42.42 | 42.59 | 943,167 | +0.23(+0.53%) |
Jan 31, 2007 | 42.05 | 42.41 | 41.97 | 42.36 | 1,105,094 | -0.08(-0.20%) |
Jan 30, 2007 | 42.31 | 42.51 | 42.22 | 42.45 | 927,126 | +0.14(+0.33%) |
Jan 29, 2007 | 42.31 | 42.57 | 42.27 | 42.31 | 1,108,346 | +0.12(+0.30%) |
Jan 26, 2007 | 42.46 | 42.46 | 42.14 | 42.18 | 1,953,533 | -0.24(-0.57%) |
Jan 25, 2007 | 42.94 | 42.96 | 42.35 | 42.42 | 1,003,646 | -0.52(-1.21%) |
Jan 24, 2007 | 42.75 | 42.94 | 42.69 | 42.94 | 1,004,079 | +0.17(+0.40%) |
Jan 23, 2007 | 42.53 | 42.83 | 42.53 | 42.77 | 924,308 | +0.16(+0.37%) |
Jan 22, 2007 | 42.88 | 42.90 | 42.49 | 42.62 | 1,678,018 | +0.04(+0.10%) |
Jan 19, 2007 | 42.54 | 42.79 | 42.52 | 42.58 | 1,913,864 | +0.54(+1.28%) |
Jan 18, 2007 | 42.22 | 42.26 | 41.92 | 42.04 | 1,565,081 | +0.33(+0.80%) |
Jan 17, 2007 | 41.53 | 41.80 | 41.53 | 41.70 | 1,133,708 | +0.05(+0.12%) |
Jan 16, 2007 | 41.64 | 41.74 | 41.48 | 41.65 | 1,373,673 | -0.03(-0.08%) |
Jan 12, 2007 | 41.45 | 41.70 | 41.41 | 41.68 | 1,693,842 | +0.15(+0.37%) |
Jan 11, 2007 | 41.25 | 41.61 | 41.24 | 41.53 | 1,649,621 | +0.04(+0.09%) |
Jan 10, 2007 | 41.33 | 41.55 | 41.18 | 41.50 | 1,421,579 | -0.06(-0.16%) |
Jan 09, 2007 | 41.65 | 41.69 | 41.43 | 41.56 | 1,925,787 | -0.41(-0.97%) |
Jan 08, 2007 | 41.92 | 42.04 | 41.78 | 41.97 | 1,465,800 | -0.22(-0.52%) |
Jan 05, 2007 | 42.34 | 42.36 | 42.00 | 42.19 | 1,227,136 | -0.38(-0.89%) |
Jan 04, 2007 | 42.63 | 42.63 | 42.34 | 42.57 | 1,541,670 | -0.32(-0.75%) |
Jan 03, 2007 | 42.90 | 43.07 | 42.70 | 42.89 | 1,597,163 | +0.61(+1.44%) |
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,417 | -0.07(-0.17%) |
Dec 28, 2006 | 42.46 | 42.49 | 42.19 | 42.35 | 860,794 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,723 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,711 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.93 | 527,835 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,407 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,071 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,077 | +0.36(+0.86%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,916 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,085 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.92 | 42.12 | 865,997 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,083 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,976 | +0.16(+0.39%) |
Dec 11, 2006 | 41.62 | 41.93 | 41.62 | 41.85 | 1,405,538 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,216 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,939 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,520 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,833 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.17 | 42.78 | 43.06 | 984,137 | +0.28(+0.66%) |
Dec 01, 2006 | 42.78 | 42.98 | 42.59 | 42.78 | 1,083,201 | -0.12(-0.28%) |
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,343 | -0.01(-0.03%) |
Nov 29, 2006 | 42.81 | 42.97 | 42.72 | 42.92 | 980,451 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.64 | 42.89 | 1,000,178 | +0.06(+0.13%) |
Nov 27, 2006 | 43.05 | 43.11 | 42.73 | 42.84 | 1,357,849 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.35 | 406,227 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,232 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,964 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.59 | 43.32 | 43.52 | 1,278,077 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.46 | 43.64 | 2,792,434 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.54 | 1,874,846 | -0.17(-0.38%) |
Nov 15, 2006 | 43.47 | 43.92 | 43.47 | 43.71 | 1,706,415 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,407 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,505,036 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,269 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.85 | 44.93 | 911,085 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,427 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.09 | 45.18 | 1,578,521 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,201 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.66 | 822,859 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.72 | 44.49 | 44.66 | 787,309 | +0.24(+0.54%) |
Nov 01, 2006 | 44.82 | 44.83 | 44.39 | 44.42 | 1,216,081 | +0.38(+0.87%) |
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,524 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,540 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,230 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,365 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,166 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,877 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,205 | +0.11(+0.25%) |
Oct 20, 2006 | 43.59 | 43.83 | 43.54 | 43.76 | 570,972 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,695 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,079 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,314 | -0.26(-0.60%) |
Oct 16, 2006 | 43.65 | 44.01 | 43.65 | 43.89 | 841,285 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,200 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,524 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.12 | 43.24 | 732,250 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.23 | 43.40 | 943,817 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,528 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,439 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,827 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,629 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,189 | +0.08(+0.20%) |
Oct 02, 2006 | 42.13 | 42.34 | 42.06 | 42.23 | 718,810 | +0.01(+0.02%) |
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.22 | 764,982 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,287 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,205 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,904 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,030 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,176 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,289 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.86 | 794,463 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.62 | 41.20 | 41.40 | 713,607 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.62 | 1,035,945 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.51 | 988,689 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,710 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 892,009 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,396 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,632 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.27 | 41.08 | 41.23 | 689,763 | +0.02(+0.06%) |
Sep 07, 2006 | 41.14 | 41.38 | 41.03 | 41.20 | 1,023,806 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.51 | 872,717 | -0.55(-1.31%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.92 | 42.06 | 504,424 | +0.04(+0.09%) |
Sep 01, 2006 | 42.07 | 42.15 | 41.91 | 42.03 | 624,081 | +0.07(+0.18%) |
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,938 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,864 | +0.11(+0.27%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,239 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,925 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.27 | 41.35 | 622,564 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,989 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,883 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,955 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,792 | -0.30(-0.72%) |
Aug 18, 2006 | 41.74 | 41.83 | 41.44 | 41.70 | 830,663 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.68 | 1,522,594 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,371 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,540 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,792 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,216 | -0.21(-0.51%) |
Aug 10, 2006 | 41.93 | 41.99 | 41.72 | 41.77 | 1,471,870 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.10 | 869,465 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,091 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,080 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.80 | 858,410 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 636,004 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,579 | +0.62(+1.50%) |