Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.30 | 42.57 | 42.18 | 42.34 | 1,204,775 | -0.15(-0.36%) |
Jun 28, 2007 | 42.49 | 42.63 | 42.30 | 42.49 | 1,037,650 | -0.22(-0.52%) |
Jun 27, 2007 | 42.32 | 42.73 | 42.31 | 42.71 | 1,351,091 | +0.29(+0.69%) |
Jun 26, 2007 | 42.55 | 42.62 | 42.34 | 42.42 | 1,563,737 | -0.05(-0.12%) |
Jun 25, 2007 | 42.75 | 42.90 | 42.42 | 42.47 | 1,148,850 | -0.10(-0.24%) |
Jun 22, 2007 | 42.94 | 42.98 | 42.54 | 42.57 | 1,092,708 | -0.52(-1.20%) |
Jun 21, 2007 | 42.92 | 43.21 | 42.72 | 43.09 | 1,023,994 | +0.18(+0.43%) |
Jun 20, 2007 | 43.48 | 43.50 | 42.88 | 42.90 | 1,585,847 | +0.07(+0.16%) |
Jun 19, 2007 | 42.86 | 42.92 | 42.67 | 42.83 | 1,167,492 | +0.07(+0.16%) |
Jun 18, 2007 | 42.85 | 42.90 | 42.69 | 42.77 | 483,600 | +0.06(+0.15%) |
Jun 15, 2007 | 42.65 | 42.74 | 42.57 | 42.70 | 720,957 | +0.14(+0.33%) |
Jun 14, 2007 | 42.39 | 42.72 | 42.39 | 42.56 | 676,954 | -0.08(-0.18%) |
Jun 13, 2007 | 42.42 | 42.68 | 42.34 | 42.64 | 1,007,953 | +0.27(+0.64%) |
Jun 12, 2007 | 42.58 | 42.83 | 42.37 | 42.37 | 916,045 | -0.36(-0.85%) |
Jun 11, 2007 | 42.68 | 42.85 | 42.49 | 42.73 | 841,045 | +0.05(+0.11%) |
Jun 08, 2007 | 42.49 | 42.72 | 42.30 | 42.69 | 2,103,480 | +0.43(+1.02%) |
Jun 07, 2007 | 42.64 | 42.80 | 42.14 | 42.26 | 1,835,342 | -0.44(-1.03%) |
Jun 06, 2007 | 42.94 | 43.04 | 42.62 | 42.70 | 2,991,779 | -0.04(-0.10%) |
Jun 05, 2007 | 42.85 | 42.92 | 42.68 | 42.74 | 890,467 | -0.42(-0.96%) |
Jun 04, 2007 | 42.95 | 43.15 | 42.80 | 43.15 | 938,589 | +0.16(+0.36%) |
Jun 01, 2007 | 42.83 | 43.01 | 42.81 | 43.00 | 2,032,814 | +0.07(+0.17%) |
May 31, 2007 | 42.88 | 42.96 | 42.71 | 42.92 | 2,007,453 | -0.04(-0.10%) |
May 30, 2007 | 42.61 | 42.99 | 42.62 | 42.96 | 3,355,076 | +0.10(+0.23%) |
May 29, 2007 | 42.87 | 42.99 | 42.81 | 42.87 | 1,475,297 | +0.02(+0.04%) |
May 25, 2007 | 42.88 | 42.95 | 42.71 | 42.85 | 896,536 | +0.17(+0.39%) |
May 24, 2007 | 42.85 | 42.98 | 42.60 | 42.68 | 2,910,926 | -0.09(-0.22%) |
May 23, 2007 | 43.08 | 43.13 | 42.77 | 42.77 | 1,173,561 | +0.10(+0.24%) |
May 22, 2007 | 42.69 | 42.80 | 42.56 | 42.67 | 1,199,139 | -0.12(-0.29%) |
May 21, 2007 | 42.71 | 42.88 | 42.69 | 42.80 | 1,353,042 | -0.15(-0.35%) |
May 18, 2007 | 42.94 | 43.06 | 42.82 | 42.95 | 1,162,723 | -0.09(-0.21%) |
May 17, 2007 | 42.87 | 43.16 | 42.81 | 43.04 | 1,103,546 | +0.05(+0.12%) |
May 16, 2007 | 42.70 | 43.04 | 42.67 | 42.99 | 1,447,118 | -0.44(-1.02%) |
May 15, 2007 | 43.19 | 43.72 | 43.16 | 43.43 | 1,476,164 | -0.04(-0.10%) |
May 14, 2007 | 43.60 | 43.66 | 43.37 | 43.48 | 1,020,959 | -0.45(-1.03%) |
May 11, 2007 | 43.74 | 44.00 | 43.52 | 43.93 | 2,384,863 | +1.02(+2.38%) |
May 10, 2007 | 43.04 | 43.32 | 42.82 | 42.91 | 1,412,435 | -0.56(-1.28%) |
May 09, 2007 | 43.18 | 43.52 | 43.16 | 43.47 | 1,399,646 | +0.17(+0.38%) |
May 08, 2007 | 43.12 | 43.38 | 43.09 | 43.30 | 1,276,741 | -0.23(-0.53%) |
May 07, 2007 | 43.78 | 43.78 | 43.46 | 43.53 | 628,399 | +0.06(+0.13%) |
May 04, 2007 | 43.41 | 43.63 | 43.33 | 43.48 | 988,878 | -0.06(-0.13%) |
May 03, 2007 | 43.50 | 43.66 | 43.43 | 43.53 | 1,194,804 | +0.33(+0.76%) |
May 02, 2007 | 43.03 | 43.25 | 43.00 | 43.20 | 1,040,468 | +0.34(+0.80%) |
May 01, 2007 | 42.90 | 43.00 | 42.74 | 42.86 | 1,442,782 | +0.25(+0.60%) |
Apr 30, 2007 | 42.86 | 43.04 | 42.58 | 42.61 | 2,015,473 | -0.24(-0.56%) |
Apr 27, 2007 | 42.79 | 42.95 | 42.67 | 42.85 | 1,548,563 | +0.07(+0.16%) |
Apr 26, 2007 | 42.78 | 42.94 | 42.66 | 42.78 | 643,533 | -0.33(-0.76%) |
Apr 25, 2007 | 42.82 | 43.13 | 42.75 | 43.11 | 1,093,575 | +0.45(+1.06%) |
Apr 24, 2007 | 42.83 | 42.86 | 42.57 | 42.65 | 1,115,035 | -0.02(-0.05%) |
Apr 23, 2007 | 42.65 | 42.76 | 42.59 | 42.68 | 1,501,742 | -0.42(-0.96%) |
Apr 20, 2007 | 43.02 | 43.11 | 42.89 | 43.09 | 1,460,990 | +0.43(+1.01%) |
Apr 19, 2007 | 42.48 | 42.99 | 42.44 | 42.66 | 1,452,753 | -0.23(-0.53%) |
Apr 18, 2007 | 42.59 | 43.03 | 42.55 | 42.89 | 1,888,666 | +0.24(+0.56%) |
Apr 17, 2007 | 42.59 | 42.77 | 42.53 | 42.65 | 2,851,230 | -0.37(-0.86%) |
Apr 16, 2007 | 42.94 | 43.12 | 42.53 | 43.02 | 3,212,987 | +0.67(+1.58%) |
Apr 13, 2007 | 42.01 | 42.35 | 41.87 | 42.35 | 2,285,778 | +0.83(+2.00%) |
Apr 12, 2007 | 41.45 | 41.63 | 41.42 | 41.52 | 2,308,539 | +0.19(+0.47%) |
Apr 11, 2007 | 41.52 | 41.54 | 41.27 | 41.33 | 1,464,459 | -0.04(-0.10%) |
Apr 10, 2007 | 41.40 | 41.52 | 41.28 | 41.37 | 844,730 | -0.05(-0.12%) |
Apr 09, 2007 | 41.38 | 41.60 | 41.37 | 41.42 | 1,205,209 | +0.05(+0.11%) |
Apr 05, 2007 | 41.04 | 41.42 | 41.00 | 41.37 | 1,677,538 | +0.32(+0.79%) |
Apr 04, 2007 | 40.75 | 41.05 | 40.64 | 41.05 | 1,577,826 | +0.23(+0.55%) |
Apr 03, 2007 | 40.62 | 40.82 | 40.56 | 40.82 | 704,050 | +0.23(+0.56%) |
Apr 02, 2007 | 40.61 | 40.67 | 40.43 | 40.60 | 995,641 | +0.09(+0.22%) |
Mar 30, 2007 | 40.46 | 40.69 | 40.41 | 40.51 | 1,119,587 | +0.13(+0.33%) |
Mar 29, 2007 | 40.37 | 40.44 | 40.16 | 40.38 | 780,351 | +0.33(+0.83%) |
Mar 28, 2007 | 40.04 | 40.26 | 39.96 | 40.04 | 1,087,722 | -0.25(-0.63%) |
Mar 27, 2007 | 40.25 | 40.45 | 40.17 | 40.30 | 1,190,035 | -0.37(-0.91%) |
Mar 26, 2007 | 40.64 | 40.73 | 40.32 | 40.67 | 964,600 | -0.11(-0.26%) |
Mar 23, 2007 | 40.94 | 41.08 | 40.75 | 40.77 | 1,166,191 | +0.11(+0.27%) |
Mar 22, 2007 | 40.75 | 40.86 | 40.56 | 40.66 | 1,622,263 | +0.09(+0.22%) |
Mar 21, 2007 | 40.13 | 40.80 | 39.66 | 40.57 | 4,960,432 | +0.05(+0.11%) |
Mar 20, 2007 | 40.24 | 40.68 | 40.14 | 40.53 | 1,819,302 | +0.63(+1.58%) |
Mar 19, 2007 | 39.96 | 40.07 | 39.84 | 39.90 | 1,193,287 | +0.33(+0.83%) |
Mar 16, 2007 | 39.55 | 39.67 | 39.42 | 39.57 | 1,138,229 | -0.14(-0.36%) |
Mar 15, 2007 | 39.46 | 39.79 | 39.43 | 39.71 | 1,473,996 | -0.16(-0.39%) |
Mar 14, 2007 | 39.39 | 39.90 | 39.29 | 39.87 | 3,782,969 | -0.04(-0.09%) |
Mar 13, 2007 | 40.77 | 40.60 | 39.90 | 39.91 | 1,692,061 | -0.86(-2.12%) |
Mar 12, 2007 | 40.50 | 40.84 | 40.50 | 40.77 | 1,169,659 | +0.08(+0.20%) |
Mar 09, 2007 | 40.75 | 40.80 | 40.57 | 40.68 | 997,982 | +0.05(+0.13%) |
Mar 08, 2007 | 40.64 | 40.87 | 40.61 | 40.63 | 1,479,849 | +0.29(+0.72%) |
Mar 07, 2007 | 40.33 | 40.56 | 40.27 | 40.34 | 1,227,319 | -0.08(-0.21%) |
Mar 06, 2007 | 40.09 | 40.62 | 40.02 | 40.43 | 1,993,147 | +0.79(+2.00%) |
Mar 05, 2007 | 39.71 | 40.15 | 39.53 | 39.63 | 2,602,037 | -0.17(-0.42%) |
Mar 02, 2007 | 39.83 | 40.07 | 39.61 | 39.80 | 1,802,177 | -0.29(-0.72%) |
Mar 01, 2007 | 39.89 | 40.27 | 39.82 | 40.09 | 2,576,969 | -0.32(-0.80%) |
Feb 28, 2007 | 40.47 | 40.52 | 40.18 | 40.41 | 2,405,432 | +0.57(+1.42%) |
Feb 27, 2007 | 40.71 | 40.82 | 39.42 | 39.85 | 3,451,536 | -1.19(-2.89%) |
Feb 26, 2007 | 41.09 | 41.18 | 40.93 | 41.03 | 1,184,328 | +0.09(+0.21%) |
Feb 23, 2007 | 41.14 | 41.15 | 40.84 | 40.94 | 1,532,089 | -0.24(-0.57%) |
Feb 22, 2007 | 41.13 | 41.31 | 41.10 | 41.18 | 1,028,546 | -0.05(-0.11%) |
Feb 21, 2007 | 41.14 | 41.30 | 41.13 | 41.22 | 1,359,111 | -0.14(-0.33%) |
Feb 20, 2007 | 41.26 | 41.40 | 41.14 | 41.36 | 971,320 | +0.06(+0.13%) |
Feb 16, 2007 | 41.09 | 41.32 | 40.94 | 41.31 | 1,436,930 | -0.06(-0.14%) |
Feb 15, 2007 | 41.46 | 41.48 | 41.26 | 41.37 | 1,504,343 | -0.28(-0.68%) |
Feb 14, 2007 | 41.40 | 41.76 | 41.35 | 41.65 | 1,666,760 | +0.30(+0.73%) |
Feb 13, 2007 | 41.04 | 41.38 | 41.04 | 41.35 | 1,361,108 | +0.10(+0.25%) |
Feb 12, 2007 | 41.39 | 41.39 | 41.20 | 41.25 | 1,091,091 | -0.00(-0.01%) |
Feb 09, 2007 | 41.40 | 41.55 | 41.19 | 41.25 | 2,568,439 | -0.17(-0.40%) |
Feb 08, 2007 | 41.36 | 41.63 | 41.28 | 41.42 | 5,573,875 | -1.13(-2.65%) |
Feb 07, 2007 | 42.41 | 42.61 | 42.36 | 42.54 | 942,274 | -0.10(-0.23%) |
Feb 06, 2007 | 42.62 | 42.70 | 42.51 | 42.64 | 806,362 | +0.14(+0.34%) |
Feb 05, 2007 | 42.39 | 42.50 | 42.28 | 42.50 | 1,093,575 | -0.18(-0.42%) |
Feb 02, 2007 | 42.71 | 42.76 | 42.56 | 42.68 | 599,353 | +0.09(+0.21%) |
Feb 01, 2007 | 42.56 | 42.66 | 42.42 | 42.59 | 943,141 | +0.23(+0.53%) |
Jan 31, 2007 | 42.05 | 42.41 | 41.97 | 42.36 | 1,105,064 | -0.08(-0.20%) |
Jan 30, 2007 | 42.31 | 42.51 | 42.23 | 42.45 | 927,100 | +0.14(+0.33%) |
Jan 29, 2007 | 42.31 | 42.57 | 42.27 | 42.31 | 1,108,315 | +0.12(+0.30%) |
Jan 26, 2007 | 42.47 | 42.47 | 42.14 | 42.18 | 1,953,479 | -0.24(-0.57%) |
Jan 25, 2007 | 42.95 | 42.96 | 42.35 | 42.42 | 1,003,618 | -0.52(-1.21%) |
Jan 24, 2007 | 42.75 | 42.95 | 42.69 | 42.95 | 1,004,051 | +0.17(+0.40%) |
Jan 23, 2007 | 42.53 | 42.83 | 42.53 | 42.77 | 924,282 | +0.16(+0.37%) |
Jan 22, 2007 | 42.88 | 42.90 | 42.49 | 42.62 | 1,677,971 | +0.04(+0.10%) |
Jan 19, 2007 | 42.54 | 42.79 | 42.52 | 42.58 | 1,913,811 | +0.54(+1.28%) |
Jan 18, 2007 | 42.22 | 42.26 | 41.93 | 42.04 | 1,565,037 | +0.33(+0.80%) |
Jan 17, 2007 | 41.53 | 41.80 | 41.53 | 41.70 | 1,133,676 | +0.05(+0.12%) |
Jan 16, 2007 | 41.64 | 41.74 | 41.48 | 41.65 | 1,373,634 | -0.03(-0.08%) |
Jan 12, 2007 | 41.46 | 41.70 | 41.41 | 41.69 | 1,693,795 | +0.15(+0.37%) |
Jan 11, 2007 | 41.25 | 41.61 | 41.24 | 41.53 | 1,649,575 | +0.04(+0.09%) |
Jan 10, 2007 | 41.33 | 41.55 | 41.18 | 41.50 | 1,421,539 | -0.06(-0.16%) |
Jan 09, 2007 | 41.65 | 41.69 | 41.43 | 41.56 | 1,925,733 | -0.41(-0.97%) |
Jan 08, 2007 | 41.92 | 42.04 | 41.78 | 41.97 | 1,465,759 | -0.22(-0.52%) |
Jan 05, 2007 | 42.34 | 42.36 | 42.00 | 42.19 | 1,227,102 | -0.38(-0.89%) |
Jan 04, 2007 | 42.63 | 42.63 | 42.34 | 42.57 | 1,541,627 | -0.32(-0.75%) |
Jan 03, 2007 | 42.90 | 43.07 | 42.70 | 42.89 | 1,597,118 | +0.61(+1.44%) |
Dec 29, 2006 | 42.42 | 42.44 | 42.24 | 42.28 | 385,406 | -0.07(-0.17%) |
Dec 28, 2006 | 42.47 | 42.49 | 42.19 | 42.35 | 860,770 | +0.08(+0.19%) |
Dec 27, 2006 | 42.07 | 42.30 | 42.00 | 42.28 | 885,698 | +0.21(+0.50%) |
Dec 26, 2006 | 41.84 | 42.09 | 41.84 | 42.06 | 373,701 | +0.13(+0.31%) |
Dec 22, 2006 | 41.89 | 42.05 | 41.73 | 41.94 | 527,820 | -0.03(-0.08%) |
Dec 21, 2006 | 41.96 | 42.02 | 41.77 | 41.97 | 2,073,349 | -0.10(-0.23%) |
Dec 20, 2006 | 42.22 | 42.36 | 42.05 | 42.06 | 916,045 | -0.43(-1.02%) |
Dec 19, 2006 | 42.15 | 42.57 | 42.10 | 42.50 | 1,278,041 | +0.36(+0.87%) |
Dec 18, 2006 | 42.17 | 42.23 | 42.07 | 42.13 | 696,897 | -0.04(-0.09%) |
Dec 15, 2006 | 42.26 | 42.30 | 42.10 | 42.17 | 911,060 | +0.05(+0.11%) |
Dec 14, 2006 | 41.96 | 42.25 | 41.93 | 42.12 | 865,973 | +0.18(+0.42%) |
Dec 13, 2006 | 41.81 | 42.05 | 41.81 | 41.95 | 1,291,047 | -0.06(-0.15%) |
Dec 12, 2006 | 41.98 | 42.05 | 41.76 | 42.01 | 1,206,943 | +0.16(+0.39%) |
Dec 11, 2006 | 41.63 | 41.94 | 41.62 | 41.85 | 1,405,499 | +0.24(+0.58%) |
Dec 08, 2006 | 41.73 | 41.82 | 41.50 | 41.61 | 2,231,154 | -0.28(-0.66%) |
Dec 07, 2006 | 41.93 | 42.06 | 41.84 | 41.89 | 1,128,908 | -0.04(-0.10%) |
Dec 06, 2006 | 41.86 | 42.00 | 41.82 | 41.93 | 2,064,462 | -0.28(-0.66%) |
Dec 05, 2006 | 42.16 | 42.25 | 42.03 | 42.21 | 2,789,755 | -0.86(-1.99%) |
Dec 04, 2006 | 42.83 | 43.18 | 42.78 | 43.07 | 984,109 | +0.28(+0.66%) |
Dec 01, 2006 | 42.78 | 42.98 | 42.59 | 42.78 | 1,083,170 | -0.12(-0.28%) |
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,315 | -0.01(-0.03%) |
Nov 29, 2006 | 42.82 | 42.97 | 42.72 | 42.92 | 980,424 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.65 | 42.89 | 1,000,150 | +0.06(+0.13%) |
Nov 27, 2006 | 43.06 | 43.11 | 42.73 | 42.84 | 1,357,811 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.36 | 406,216 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,209 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,905 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.60 | 43.32 | 43.52 | 1,278,041 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.47 | 43.64 | 2,792,356 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.55 | 1,874,793 | -0.17(-0.38%) |
Nov 15, 2006 | 43.48 | 43.92 | 43.48 | 43.71 | 1,706,368 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,352 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,504,994 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,235 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.86 | 44.93 | 911,060 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,398 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.10 | 45.18 | 1,578,477 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,161 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.67 | 822,837 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.73 | 44.49 | 44.67 | 787,287 | +0.24(+0.54%) |
Nov 01, 2006 | 44.82 | 44.83 | 44.39 | 44.43 | 1,216,047 | +0.38(+0.87%) |
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,501 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,521 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,197 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,340 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,133 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,856 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,183 | +0.11(+0.25%) |
Oct 20, 2006 | 43.60 | 43.83 | 43.54 | 43.76 | 570,956 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,657 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,044 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,281 | -0.26(-0.60%) |
Oct 16, 2006 | 43.66 | 44.01 | 43.66 | 43.89 | 841,261 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,156 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,501 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.13 | 43.24 | 732,229 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.24 | 43.40 | 943,791 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,504 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,403 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,749 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,596 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,166 | +0.08(+0.20%) |
Oct 02, 2006 | 42.13 | 42.34 | 42.06 | 42.23 | 718,790 | +0.01(+0.02%) |
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.23 | 764,960 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,262 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,174 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,846 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,014 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,157 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,267 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.87 | 794,440 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.63 | 41.20 | 41.40 | 713,587 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.63 | 1,035,916 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.52 | 988,661 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,686 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 891,984 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,369 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,611 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.28 | 41.08 | 41.23 | 689,743 | +0.02(+0.06%) |
Sep 07, 2006 | 41.15 | 41.38 | 41.04 | 41.21 | 1,023,777 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.52 | 872,692 | -0.55(-1.30%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.93 | 42.06 | 504,410 | +0.04(+0.09%) |
Sep 01, 2006 | 42.07 | 42.15 | 41.91 | 42.03 | 624,064 | +0.07(+0.18%) |
Aug 31, 2006 | 42.05 | 42.10 | 41.85 | 41.95 | 567,922 | +0.06(+0.15%) |
Aug 30, 2006 | 41.97 | 42.04 | 41.80 | 41.89 | 623,847 | +0.11(+0.26%) |
Aug 29, 2006 | 41.74 | 41.82 | 41.47 | 41.78 | 675,220 | +0.21(+0.50%) |
Aug 28, 2006 | 41.36 | 41.67 | 41.29 | 41.57 | 435,912 | +0.22(+0.52%) |
Aug 25, 2006 | 41.30 | 41.51 | 41.28 | 41.35 | 622,546 | +0.18(+0.45%) |
Aug 24, 2006 | 41.30 | 41.30 | 41.06 | 41.17 | 534,974 | -0.00(-0.01%) |
Aug 23, 2006 | 41.41 | 41.43 | 41.08 | 41.17 | 662,865 | -0.17(-0.40%) |
Aug 22, 2006 | 41.34 | 41.52 | 41.32 | 41.34 | 1,092,925 | -0.06(-0.14%) |
Aug 21, 2006 | 41.52 | 41.55 | 41.33 | 41.40 | 785,770 | -0.30(-0.72%) |
Aug 18, 2006 | 41.75 | 41.83 | 41.44 | 41.70 | 830,640 | +0.01(+0.03%) |
Aug 17, 2006 | 41.71 | 41.86 | 41.50 | 41.69 | 1,522,551 | -0.41(-0.96%) |
Aug 16, 2006 | 42.14 | 42.15 | 41.98 | 42.09 | 917,346 | -0.01(-0.02%) |
Aug 15, 2006 | 41.98 | 42.15 | 41.91 | 42.10 | 676,521 | +0.40(+0.95%) |
Aug 14, 2006 | 41.79 | 41.98 | 41.66 | 41.70 | 542,777 | +0.14(+0.34%) |
Aug 11, 2006 | 41.59 | 41.70 | 41.42 | 41.56 | 2,580,144 | -0.21(-0.51%) |
Aug 10, 2006 | 41.94 | 41.99 | 41.72 | 41.77 | 1,471,829 | -0.33(-0.79%) |
Aug 09, 2006 | 42.44 | 42.60 | 42.08 | 42.11 | 869,441 | +0.37(+0.90%) |
Aug 08, 2006 | 41.98 | 42.15 | 41.70 | 41.73 | 924,065 | -0.21(-0.51%) |
Aug 07, 2006 | 41.98 | 42.03 | 41.83 | 41.94 | 518,066 | +0.14(+0.33%) |
Aug 04, 2006 | 42.19 | 42.31 | 41.72 | 41.81 | 858,386 | -0.08(-0.19%) |
Aug 03, 2006 | 41.82 | 42.06 | 41.64 | 41.88 | 635,986 | -0.27(-0.63%) |
Aug 02, 2006 | 41.89 | 42.25 | 41.89 | 42.15 | 829,556 | +0.62(+1.50%) |
Aug 01, 2006 | 41.57 | 41.60 | 41.27 | 41.53 | 1,133,893 | -0.43(-1.03%) |
Jul 31, 2006 | 42.11 | 42.21 | 41.92 | 41.96 | 721,391 | +0.05(+0.11%) |
Jul 28, 2006 | 41.73 | 42.13 | 41.66 | 41.92 | 869,874 | +0.35(+0.83%) |
Jul 27, 2006 | 41.94 | 41.98 | 41.46 | 41.57 | 671,752 | +0.16(+0.39%) |
Jul 26, 2006 | 41.53 | 41.61 | 41.23 | 41.41 | 720,957 | +0.05(+0.12%) |
Jul 25, 2006 | 41.29 | 41.46 | 41.07 | 41.36 | 586,130 | +0.06(+0.13%) |
Jul 24, 2006 | 41.01 | 41.40 | 40.98 | 41.30 | 1,896,470 | +0.79(+1.96%) |
Jul 21, 2006 | 40.71 | 40.71 | 40.46 | 40.51 | 605,422 | -0.18(-0.43%) |
Jul 20, 2006 | 40.94 | 41.04 | 40.68 | 40.68 | 633,385 | -0.32(-0.78%) |
Jul 19, 2006 | 40.11 | 41.12 | 40.11 | 41.00 | 1,017,708 | +0.87(+2.16%) |
Jul 18, 2006 | 40.26 | 40.29 | 39.82 | 40.14 | 596,968 | +0.20(+0.51%) |
Jul 17, 2006 | 39.79 | 39.97 | 39.60 | 39.93 | 738,732 | -0.19(-0.47%) |
Jul 14, 2006 | 40.18 | 40.19 | 39.92 | 40.12 | 577,893 | -0.06(-0.14%) |
Jul 13, 2006 | 40.43 | 40.47 | 40.14 | 40.18 | 849,715 | -0.55(-1.35%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.65 | 40.73 | 587,431 | -0.54(-1.31%) |
Jul 11, 2006 | 41.04 | 41.32 | 40.86 | 41.27 | 525,870 | +0.16(+0.39%) |
Jul 10, 2006 | 41.01 | 41.27 | 41.00 | 41.10 | 449,135 | +0.21(+0.51%) |
Jul 07, 2006 | 41.20 | 41.26 | 40.79 | 40.90 | 746,102 | +0.03(+0.07%) |
Jul 06, 2006 | 40.84 | 41.04 | 40.76 | 40.87 | 938,372 | +0.60(+1.48%) |
Jul 05, 2006 | 40.13 | 40.32 | 40.01 | 40.27 | 830,640 | -0.32(-0.80%) |