Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 54.46 | 54.78 | 53.32 | 53.37 | 316,152 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.54 | 53.57 | 299,896 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,080 | -1.08(-2.01%) |
Jul 26, 2007 | 54.31 | 54.52 | 52.59 | 53.54 | 888,091 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.66 | 55.55 | 420,247 | -0.64(-1.15%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,244 | -1.31(-2.28%) |
Jul 23, 2007 | 57.76 | 57.76 | 57.37 | 57.51 | 175,296 | +0.02(+0.03%) |
Jul 20, 2007 | 58.11 | 58.11 | 57.13 | 57.49 | 260,429 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.38 | 57.94 | 58.31 | 158,656 | +0.21(+0.35%) |
Jul 18, 2007 | 57.38 | 58.12 | 57.38 | 58.10 | 134,148 | +0.16(+0.27%) |
Jul 17, 2007 | 57.76 | 58.22 | 57.76 | 57.94 | 155,303 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,498 | -0.44(-0.76%) |
Jul 13, 2007 | 57.62 | 58.11 | 57.51 | 57.98 | 235,018 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,667 | +1.35(+2.41%) |
Jul 11, 2007 | 55.90 | 56.14 | 55.48 | 55.97 | 452,623 | +0.53(+0.95%) |
Jul 10, 2007 | 55.93 | 56.10 | 55.44 | 55.44 | 208,575 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.10 | 56.33 | 109,511 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.21 | 55.59 | 56.09 | 99,579 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.38 | 55.67 | 199,804 | +0.19(+0.35%) |
Jul 03, 2007 | 55.65 | 55.65 | 55.41 | 55.48 | 210,639 | +0.15(+0.27%) |
Jul 02, 2007 | 54.77 | 55.39 | 54.77 | 55.33 | 147,821 | +0.89(+1.64%) |
Jun 29, 2007 | 54.49 | 54.99 | 54.14 | 54.44 | 81,521 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.11 | 176,457 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.07 | 99,966 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.76 | 53.55 | 53.58 | 81,263 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.45 | 68,235 | -0.64(-1.17%) |
Jun 22, 2007 | 55.10 | 55.40 | 54.77 | 55.09 | 66,945 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,949 | +0.41(+0.75%) |
Jun 20, 2007 | 55.73 | 55.83 | 54.79 | 54.87 | 197,611 | -0.74(-1.32%) |
Jun 19, 2007 | 55.31 | 55.64 | 55.01 | 55.61 | 122,281 | +0.35(+0.63%) |
Jun 18, 2007 | 55.76 | 55.76 | 55.23 | 55.26 | 99,837 | +0.01(+0.01%) |
Jun 15, 2007 | 55.52 | 55.68 | 55.25 | 55.25 | 92,743 | +0.43(+0.78%) |
Jun 14, 2007 | 54.58 | 55.04 | 54.58 | 54.83 | 68,622 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.35 | 53.45 | 54.34 | 108,995 | +1.15(+2.17%) |
Jun 12, 2007 | 53.49 | 53.90 | 53.14 | 53.19 | 195,418 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,461 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.21 | 53.04 | 54.21 | 268,942 | +0.90(+1.69%) |
Jun 07, 2007 | 54.42 | 54.57 | 53.28 | 53.31 | 129,247 | -1.20(-2.20%) |
Jun 06, 2007 | 54.97 | 54.97 | 54.35 | 54.51 | 91,840 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.49 | 55.04 | 55.31 | 76,490 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.31 | 55.50 | 67,977 | -0.09(-0.15%) |
Jun 01, 2007 | 55.31 | 55.66 | 55.21 | 55.59 | 671,131 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,695 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.65 | 68,493 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,009 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,531 | +0.85(+1.59%) |
May 24, 2007 | 54.11 | 54.58 | 53.16 | 53.23 | 102,933 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.07 | 54.14 | 160,204 | +0.14(+0.26%) |
May 22, 2007 | 54.35 | 54.36 | 53.93 | 54.00 | 126,151 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.55 | 54.14 | 54.24 | 243,918 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.21 | 53.87 | 54.18 | 237,211 | +0.47(+0.87%) |
May 17, 2007 | 53.48 | 53.93 | 53.20 | 53.71 | 129,376 | +0.07(+0.13%) |
May 16, 2007 | 53.65 | 53.68 | 53.10 | 53.64 | 183,035 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.55 | 90,292 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.80 | 53.02 | 53.24 | 83,456 | -0.30(-0.56%) |
May 11, 2007 | 53.14 | 53.59 | 53.14 | 53.54 | 81,134 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,517 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.76 | 53.13 | 53.76 | 41,663 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.74 | 53.22 | 75,458 | +0.06(+0.12%) |
May 07, 2007 | 53.03 | 53.25 | 52.87 | 53.16 | 46,694 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,285 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.42 | 51.90 | 52.31 | 58,432 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.89 | 62,430 | +0.82(+1.61%) |
May 01, 2007 | 51.37 | 51.46 | 50.74 | 51.07 | 332,792 | -0.36(-0.69%) |
Apr 30, 2007 | 52.20 | 52.27 | 51.42 | 51.42 | 129,543 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,485 | -0.09(-0.18%) |
Apr 26, 2007 | 52.45 | 52.59 | 52.10 | 52.48 | 105,513 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,679 | +0.83(+1.60%) |
Apr 24, 2007 | 52.27 | 52.27 | 51.64 | 51.90 | 71,847 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.38 | 52.02 | 52.08 | 28,893 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.93 | 287,259 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,077 | -0.27(-0.53%) |
Apr 18, 2007 | 51.83 | 51.83 | 51.52 | 51.60 | 138,276 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,332 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.28 | 51.81 | 52.26 | 200,191 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.65 | 51.19 | 51.59 | 102,804 | +0.19(+0.38%) |
Apr 12, 2007 | 51.03 | 51.40 | 50.82 | 51.40 | 670,873 | +0.42(+0.82%) |
Apr 11, 2007 | 51.35 | 51.45 | 50.70 | 50.98 | 325,697 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.12 | 51.22 | 68,880 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,332 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.83 | 74,942 | +0.06(+0.12%) |
Apr 04, 2007 | 50.69 | 50.83 | 50.55 | 50.76 | 67,719 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.73 | 50.17 | 50.53 | 183,938 | +0.47(+0.93%) |
Apr 02, 2007 | 49.97 | 50.13 | 49.71 | 50.07 | 94,420 | +0.26(+0.51%) |
Mar 30, 2007 | 50.04 | 50.34 | 49.62 | 49.81 | 342,466 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.86 | 479,324 | +0.18(+0.36%) |
Mar 28, 2007 | 49.97 | 49.97 | 49.41 | 49.68 | 571,551 | -0.43(-0.85%) |
Mar 27, 2007 | 50.55 | 50.55 | 49.94 | 50.10 | 167,815 | -0.47(-0.94%) |
Mar 26, 2007 | 50.41 | 50.66 | 49.83 | 50.58 | 86,551 | +0.33(+0.65%) |
Mar 23, 2007 | 50.10 | 50.27 | 50.00 | 50.25 | 65,655 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.14 | 50.24 | 418,441 | -0.02(-0.03%) |
Mar 21, 2007 | 49.66 | 50.40 | 49.51 | 50.26 | 268,297 | +0.62(+1.25%) |
Mar 20, 2007 | 49.45 | 49.84 | 49.31 | 49.64 | 281,583 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.83 | 49.31 | 76,232 | +0.78(+1.60%) |
Mar 16, 2007 | 49.14 | 49.15 | 48.41 | 48.53 | 151,562 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 49.00 | 394,836 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,302 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,470 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,276 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.82 | 199,546 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.45 | 48.58 | 643,785 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.96 | 47.99 | 570,648 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,161 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,890 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.62 | 47.63 | 47.76 | 558,523 | -0.89(-1.83%) |
Mar 01, 2007 | 48.07 | 49.02 | 47.75 | 48.65 | 1,748,321 | -0.37(-0.76%) |
Feb 28, 2007 | 49.48 | 49.48 | 48.26 | 49.02 | 1,109,823 | +0.26(+0.54%) |
Feb 27, 2007 | 49.45 | 49.99 | 47.88 | 48.76 | 2,791,069 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.94 | 334,663 | +0.20(+0.40%) |
Feb 23, 2007 | 50.59 | 50.80 | 50.45 | 50.73 | 214,380 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.07 | 50.39 | 50.60 | 162,397 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.93 | 50.70 | 180,584 | +0.56(+1.11%) |
Feb 20, 2007 | 49.83 | 50.18 | 49.59 | 50.14 | 158,011 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.76 | 50.01 | 54,175 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.93 | 49.61 | 49.85 | 51,853 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,532 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.38 | 48.64 | 49.33 | 190,891 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,699 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.19 | 48.29 | 43,985 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.59 | 48.24 | 48.52 | 91,840 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,494 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.58 | 58,561 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,611 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.10 | 48.41 | 257,978 | -0.11(-0.22%) |
Feb 01, 2007 | 48.22 | 48.61 | 48.22 | 48.52 | 553,492 | +0.43(+0.89%) |
Jan 31, 2007 | 47.41 | 48.20 | 47.41 | 48.10 | 61,785 | +0.53(+1.11%) |
Jan 30, 2007 | 47.35 | 47.58 | 47.32 | 47.57 | 53,143 | +0.26(+0.56%) |
Jan 29, 2007 | 47.47 | 47.62 | 47.24 | 47.31 | 80,618 | -0.14(-0.29%) |
Jan 26, 2007 | 47.45 | 47.48 | 46.99 | 47.45 | 108,093 | +0.08(+0.16%) |
Jan 25, 2007 | 47.67 | 47.83 | 47.20 | 47.37 | 35,601 | -0.25(-0.52%) |
Jan 24, 2007 | 47.10 | 47.62 | 47.03 | 47.62 | 166,267 | +0.57(+1.22%) |
Jan 23, 2007 | 46.38 | 47.05 | 46.38 | 47.04 | 60,753 | +0.69(+1.49%) |
Jan 22, 2007 | 46.73 | 46.75 | 46.22 | 46.35 | 106,803 | -0.40(-0.85%) |
Jan 19, 2007 | 46.17 | 46.83 | 46.17 | 46.75 | 94,678 | +0.69(+1.50%) |
Jan 18, 2007 | 46.43 | 46.59 | 46.00 | 46.06 | 61,398 | -0.26(-0.57%) |
Jan 17, 2007 | 46.24 | 46.38 | 46.19 | 46.32 | 100,740 | +0.13(+0.29%) |
Jan 16, 2007 | 46.24 | 46.48 | 46.14 | 46.19 | 83,585 | -0.05(-0.12%) |
Jan 12, 2007 | 45.63 | 46.36 | 45.63 | 46.24 | 58,174 | +0.64(+1.41%) |
Jan 11, 2007 | 45.07 | 45.76 | 45.06 | 45.60 | 245,982 | +0.50(+1.10%) |
Jan 10, 2007 | 44.83 | 45.16 | 44.53 | 45.10 | 36,890 | +0.28(+0.62%) |
Jan 09, 2007 | 44.82 | 44.90 | 44.47 | 44.83 | 171,168 | -0.09(-0.19%) |
Jan 08, 2007 | 44.69 | 44.95 | 44.64 | 44.91 | 159,043 | +0.19(+0.43%) |
Jan 05, 2007 | 44.86 | 44.99 | 44.48 | 44.72 | 305,833 | -0.35(-0.77%) |
Jan 04, 2007 | 44.97 | 45.12 | 44.81 | 45.07 | 150,143 | -0.34(-0.75%) |
Jan 03, 2007 | 45.72 | 46.02 | 45.10 | 45.41 | 647,268 | -0.40(-0.86%) |
Dec 29, 2006 | 45.94 | 46.06 | 45.76 | 45.80 | 33,150 | -0.32(-0.69%) |
Dec 28, 2006 | 46.24 | 46.43 | 46.07 | 46.12 | 44,888 | -0.22(-0.47%) |
Dec 27, 2006 | 46.00 | 46.34 | 45.85 | 46.34 | 148,982 | +0.54(+1.19%) |
Dec 26, 2006 | 45.44 | 45.79 | 45.44 | 45.79 | 52,498 | +0.48(+1.06%) |
Dec 22, 2006 | 45.48 | 45.55 | 45.25 | 45.31 | 117,122 | -0.32(-0.70%) |
Dec 21, 2006 | 46.05 | 46.19 | 45.40 | 45.63 | 472,745 | -0.63(-1.36%) |
Dec 20, 2006 | 46.49 | 46.60 | 46.25 | 46.26 | 341,305 | -0.60(-1.29%) |
Dec 19, 2006 | 46.24 | 46.93 | 46.17 | 46.86 | 41,405 | +0.36(+0.77%) |
Dec 18, 2006 | 46.95 | 47.03 | 46.45 | 46.51 | 21,283 | -0.58(-1.23%) |
Dec 15, 2006 | 47.31 | 47.40 | 46.92 | 47.09 | 88,357 | +0.22(+0.48%) |
Dec 14, 2006 | 46.49 | 46.95 | 46.49 | 46.86 | 25,539 | +0.31(+0.67%) |
Dec 13, 2006 | 46.38 | 46.57 | 46.36 | 46.55 | 28,893 | +0.15(+0.32%) |
Dec 12, 2006 | 46.66 | 46.66 | 46.08 | 46.41 | 332,792 | -0.60(-1.29%) |
Dec 11, 2006 | 47.14 | 47.18 | 46.97 | 47.01 | 37,793 | -0.11(-0.23%) |
Dec 08, 2006 | 46.99 | 47.19 | 46.97 | 47.12 | 55,852 | +0.04(+0.08%) |
Dec 07, 2006 | 46.89 | 47.31 | 46.87 | 47.08 | 17,800 | +0.16(+0.35%) |
Dec 06, 2006 | 46.87 | 47.10 | 46.73 | 46.92 | 31,989 | -0.02(-0.03%) |
Dec 05, 2006 | 46.94 | 47.10 | 46.71 | 46.93 | 45,404 | +0.11(+0.23%) |
Dec 04, 2006 | 46.21 | 46.83 | 46.10 | 46.83 | 44,372 | +0.74(+1.60%) |
Dec 01, 2006 | 46.07 | 46.33 | 45.74 | 46.09 | 355,107 | -0.33(-0.72%) |
Nov 30, 2006 | 46.34 | 46.51 | 46.13 | 46.42 | 28,248 | +0.22(+0.49%) |
Nov 29, 2006 | 45.69 | 46.29 | 45.69 | 46.20 | 62,559 | +0.61(+1.34%) |
Nov 28, 2006 | 45.45 | 45.71 | 45.35 | 45.59 | 31,860 | +0.10(+0.22%) |
Nov 27, 2006 | 46.22 | 46.32 | 45.43 | 45.48 | 28,248 | -0.76(-1.64%) |
Nov 24, 2006 | 45.90 | 46.29 | 45.90 | 46.24 | 12,769 | +0.07(+0.15%) |
Nov 22, 2006 | 45.75 | 46.17 | 45.75 | 46.17 | 99,966 | +0.61(+1.34%) |
Nov 21, 2006 | 45.20 | 45.65 | 45.20 | 45.56 | 32,376 | +0.27(+0.60%) |
Nov 20, 2006 | 45.39 | 45.69 | 45.24 | 45.29 | 75,845 | +0.64(+1.42%) |
Nov 17, 2006 | 44.43 | 44.76 | 44.25 | 44.65 | 80,231 | +0.04(+0.09%) |
Nov 16, 2006 | 45.09 | 45.11 | 44.57 | 44.62 | 79,328 | -0.33(-0.74%) |
Nov 15, 2006 | 44.72 | 45.10 | 44.60 | 44.95 | 186,518 | +0.29(+0.64%) |
Nov 14, 2006 | 44.78 | 44.81 | 44.38 | 44.66 | 73,265 | -0.06(-0.14%) |
Nov 13, 2006 | 44.07 | 44.79 | 44.07 | 44.73 | 46,178 | +0.32(+0.72%) |
Nov 10, 2006 | 44.67 | 44.72 | 44.19 | 44.41 | 57,400 | -0.38(-0.85%) |
Nov 09, 2006 | 44.42 | 45.12 | 44.42 | 44.79 | 39,083 | +0.40(+0.89%) |
Nov 08, 2006 | 44.07 | 44.54 | 44.07 | 44.39 | 29,151 | -0.03(-0.07%) |
Nov 07, 2006 | 44.44 | 44.79 | 44.36 | 44.42 | 31,731 | -0.18(-0.40%) |
Nov 06, 2006 | 44.08 | 44.64 | 44.08 | 44.60 | 47,597 | +0.60(+1.36%) |
Nov 03, 2006 | 44.11 | 44.36 | 43.96 | 44.00 | 24,507 | -0.01(-0.02%) |
Nov 02, 2006 | 43.92 | 44.17 | 43.69 | 44.01 | 674,097 | +0.18(+0.41%) |
Nov 01, 2006 | 44.42 | 44.63 | 43.79 | 43.83 | 51,595 | -0.49(-1.10%) |
Oct 31, 2006 | 44.21 | 44.34 | 43.91 | 44.32 | 87,712 | +0.05(+0.11%) |
Oct 30, 2006 | 44.07 | 44.41 | 43.98 | 44.27 | 147,692 | +0.12(+0.28%) |
Oct 27, 2006 | 44.17 | 44.69 | 44.14 | 44.15 | 50,821 | -0.15(-0.35%) |
Oct 26, 2006 | 44.27 | 44.38 | 43.90 | 44.31 | 45,017 | +0.19(+0.42%) |
Oct 25, 2006 | 44.15 | 44.41 | 43.90 | 44.12 | 170,394 | +0.02(+0.04%) |
Oct 24, 2006 | 43.43 | 44.10 | 43.43 | 44.10 | 71,589 | +0.64(+1.46%) |
Oct 23, 2006 | 43.15 | 43.53 | 43.15 | 43.47 | 29,925 | +0.14(+0.32%) |
Oct 20, 2006 | 43.55 | 43.55 | 43.26 | 43.33 | 38,696 | -0.41(-0.94%) |
Oct 19, 2006 | 43.14 | 43.74 | 43.07 | 43.74 | 34,311 | +0.62(+1.44%) |
Oct 18, 2006 | 43.41 | 43.58 | 42.96 | 43.12 | 28,248 | -0.15(-0.34%) |
Oct 17, 2006 | 43.46 | 43.48 | 42.96 | 43.27 | 60,108 | -0.35(-0.80%) |
Oct 16, 2006 | 43.38 | 43.68 | 43.34 | 43.62 | 81,392 | +0.41(+0.95%) |
Oct 13, 2006 | 42.78 | 43.34 | 42.78 | 43.21 | 74,426 | +0.41(+0.96%) |
Oct 12, 2006 | 42.21 | 42.82 | 42.21 | 42.79 | 51,982 | +0.69(+1.64%) |
Oct 11, 2006 | 41.96 | 42.38 | 41.96 | 42.10 | 89,776 | -0.42(-0.98%) |
Oct 10, 2006 | 42.17 | 42.56 | 41.93 | 42.52 | 61,914 | +0.33(+0.79%) |
Oct 09, 2006 | 41.98 | 42.48 | 41.98 | 42.19 | 48,370 | +0.32(+0.76%) |
Oct 06, 2006 | 41.63 | 41.90 | 41.32 | 41.87 | 48,112 | +0.26(+0.61%) |
Oct 05, 2006 | 41.08 | 41.72 | 41.08 | 41.62 | 104,094 | +0.71(+1.74%) |
Oct 04, 2006 | 40.69 | 40.92 | 40.32 | 40.90 | 250,239 | +0.18(+0.44%) |
Oct 03, 2006 | 40.93 | 41.02 | 40.72 | 40.72 | 55,078 | -0.63(-1.52%) |
Oct 02, 2006 | 41.43 | 41.63 | 41.26 | 41.35 | 76,103 | +0.00(+0.00%) |
Sep 29, 2006 | 41.67 | 41.67 | 41.35 | 41.35 | 55,465 | -0.25(-0.60%) |
Sep 28, 2006 | 41.58 | 41.74 | 41.47 | 41.60 | 56,626 | +0.04(+0.10%) |
Sep 27, 2006 | 41.63 | 41.72 | 41.31 | 41.56 | 98,289 | -0.07(-0.16%) |
Sep 26, 2006 | 40.88 | 41.62 | 40.88 | 41.62 | 63,720 | +0.72(+1.76%) |
Sep 25, 2006 | 40.58 | 41.00 | 40.05 | 40.90 | 251,916 | +0.16(+0.38%) |
Sep 22, 2006 | 41.10 | 41.10 | 40.63 | 40.75 | 87,196 | -0.22(-0.53%) |
Sep 21, 2006 | 41.14 | 41.50 | 40.91 | 40.96 | 184,067 | -0.23(-0.56%) |
Sep 20, 2006 | 41.13 | 41.40 | 41.03 | 41.20 | 75,200 | +0.09(+0.21%) |
Sep 19, 2006 | 41.59 | 41.59 | 40.86 | 41.11 | 116,348 | -0.43(-1.03%) |
Sep 18, 2006 | 41.26 | 41.86 | 41.00 | 41.54 | 65,397 | +0.53(+1.29%) |
Sep 15, 2006 | 41.01 | 41.22 | 40.96 | 41.01 | 252,947 | +0.11(+0.27%) |
Sep 14, 2006 | 41.17 | 41.28 | 40.83 | 40.90 | 74,555 | -0.33(-0.79%) |
Sep 13, 2006 | 40.74 | 41.40 | 40.74 | 41.23 | 43,469 | +0.53(+1.31%) |
Sep 12, 2006 | 40.46 | 40.81 | 40.40 | 40.69 | 126,925 | +0.42(+1.04%) |
Sep 11, 2006 | 41.45 | 41.45 | 40.26 | 40.27 | 220,829 | -1.35(-3.24%) |
Sep 08, 2006 | 41.55 | 41.84 | 41.51 | 41.62 | 106,803 | -0.06(-0.14%) |
Sep 07, 2006 | 42.06 | 42.08 | 41.52 | 41.68 | 152,852 | -0.54(-1.29%) |
Sep 06, 2006 | 42.55 | 42.63 | 42.15 | 42.22 | 128,731 | -0.65(-1.52%) |
Sep 05, 2006 | 42.64 | 42.96 | 42.59 | 42.87 | 74,684 | +0.30(+0.71%) |
Sep 01, 2006 | 42.21 | 42.75 | 42.09 | 42.57 | 80,489 | +0.44(+1.05%) |
Aug 31, 2006 | 42.00 | 42.24 | 41.96 | 42.13 | 51,982 | +0.24(+0.57%) |
Aug 30, 2006 | 41.89 | 42.03 | 41.76 | 41.89 | 36,890 | -0.02(-0.04%) |
Aug 29, 2006 | 41.71 | 41.94 | 41.38 | 41.90 | 57,013 | +0.19(+0.46%) |
Aug 28, 2006 | 41.73 | 41.86 | 41.54 | 41.71 | 66,300 | -0.11(-0.26%) |
Aug 25, 2006 | 41.56 | 41.98 | 41.56 | 41.82 | 33,666 | +0.18(+0.43%) |
Aug 24, 2006 | 42.11 | 42.16 | 41.52 | 41.64 | 100,224 | -0.35(-0.83%) |
Aug 23, 2006 | 42.31 | 42.38 | 41.85 | 41.99 | 46,436 | -0.22(-0.51%) |
Aug 22, 2006 | 42.02 | 42.31 | 42.02 | 42.21 | 56,626 | +0.06(+0.15%) |
Aug 21, 2006 | 41.96 | 42.26 | 41.96 | 42.14 | 90,421 | +0.02(+0.06%) |
Aug 18, 2006 | 42.22 | 42.27 | 41.75 | 42.12 | 31,989 | +0.09(+0.20%) |
Aug 17, 2006 | 42.34 | 42.34 | 41.91 | 42.03 | 271,651 | -0.17(-0.40%) |
Aug 16, 2006 | 41.82 | 42.29 | 41.76 | 42.21 | 164,332 | +0.89(+2.16%) |
Aug 15, 2006 | 41.05 | 41.45 | 40.91 | 41.31 | 117,896 | +0.70(+1.72%) |
Aug 14, 2006 | 40.96 | 41.12 | 40.57 | 40.62 | 72,362 | -0.17(-0.42%) |
Aug 11, 2006 | 41.43 | 41.43 | 40.76 | 40.79 | 121,249 | -0.47(-1.13%) |
Aug 10, 2006 | 41.09 | 41.31 | 40.96 | 41.25 | 228,826 | -0.01(-0.02%) |
Aug 09, 2006 | 41.62 | 41.76 | 41.18 | 41.26 | 41,534 | +0.05(+0.11%) |
Aug 08, 2006 | 41.71 | 41.82 | 41.06 | 41.21 | 118,799 | -0.45(-1.08%) |
Aug 07, 2006 | 41.59 | 41.88 | 41.41 | 41.66 | 28,506 | +0.14(+0.34%) |
Aug 04, 2006 | 42.31 | 42.50 | 41.35 | 41.52 | 164,848 | -0.27(-0.65%) |
Aug 03, 2006 | 41.48 | 42.03 | 41.37 | 41.79 | 62,301 | +0.10(+0.24%) |
Aug 02, 2006 | 41.35 | 42.03 | 41.35 | 41.69 | 118,412 | +0.65(+1.59%) |