Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.20 | 45.27 | 44.79 | 44.88 | 144,088 | +0.38(+0.85%) |
May 30, 2007 | 43.66 | 44.54 | 43.66 | 44.51 | 213,289 | +0.46(+1.05%) |
May 29, 2007 | 43.84 | 44.04 | 43.77 | 44.04 | 34,336 | +0.39(+0.88%) |
May 25, 2007 | 43.68 | 43.69 | 43.42 | 43.66 | 101,866 | +0.14(+0.33%) |
May 24, 2007 | 44.30 | 44.55 | 43.44 | 43.52 | 242,648 | -0.83(-1.86%) |
May 23, 2007 | 44.62 | 44.82 | 44.34 | 44.34 | 434,935 | -0.03(-0.07%) |
May 22, 2007 | 44.22 | 44.51 | 44.11 | 44.37 | 133,659 | +0.26(+0.59%) |
May 21, 2007 | 43.48 | 44.33 | 43.44 | 44.11 | 156,296 | +0.61(+1.41%) |
May 18, 2007 | 43.34 | 43.60 | 43.26 | 43.50 | 304,708 | +0.44(+1.02%) |
May 17, 2007 | 43.00 | 43.26 | 42.85 | 43.06 | 392,459 | +0.00(+0.00%) |
May 16, 2007 | 43.02 | 43.06 | 42.67 | 43.06 | 361,174 | +0.30(+0.70%) |
May 15, 2007 | 43.48 | 43.66 | 42.71 | 42.76 | 108,606 | -0.53(-1.24%) |
May 14, 2007 | 43.92 | 43.92 | 43.19 | 43.30 | 97,033 | -0.57(-1.31%) |
May 11, 2007 | 43.31 | 43.87 | 43.31 | 43.87 | 594,538 | +0.83(+1.94%) |
May 10, 2007 | 43.57 | 43.77 | 43.01 | 43.03 | 646,934 | -0.79(-1.80%) |
May 09, 2007 | 43.52 | 43.87 | 43.37 | 43.82 | 125,902 | +0.21(+0.49%) |
May 08, 2007 | 43.66 | 43.66 | 43.26 | 43.61 | 55,447 | -0.26(-0.59%) |
May 07, 2007 | 44.30 | 44.40 | 43.81 | 43.87 | 60,026 | -0.36(-0.82%) |
May 04, 2007 | 43.99 | 44.27 | 43.88 | 44.23 | 613,614 | +0.41(+0.93%) |
May 03, 2007 | 43.70 | 43.82 | 43.47 | 43.82 | 81,391 | +0.37(+0.85%) |
May 02, 2007 | 43.09 | 43.59 | 43.07 | 43.45 | 185,801 | +0.55(+1.28%) |
May 01, 2007 | 43.19 | 43.19 | 42.52 | 42.90 | 449,941 | -0.21(-0.49%) |
Apr 30, 2007 | 43.66 | 43.76 | 43.11 | 43.11 | 919,468 | +0.02(+0.05%) |
Apr 27, 2007 | 43.05 | 43.22 | 42.90 | 43.09 | 77,448 | -0.05(-0.13%) |
Apr 26, 2007 | 43.48 | 43.48 | 43.11 | 43.15 | 94,235 | -0.28(-0.65%) |
Apr 25, 2007 | 43.04 | 43.43 | 42.68 | 43.43 | 107,843 | +0.64(+1.49%) |
Apr 24, 2007 | 43.37 | 43.45 | 42.74 | 42.79 | 158,713 | -0.66(-1.52%) |
Apr 23, 2007 | 43.76 | 43.91 | 43.40 | 43.45 | 207,166 | -0.34(-0.77%) |
Apr 20, 2007 | 43.77 | 43.96 | 43.59 | 43.79 | 122,214 | +0.37(+0.85%) |
Apr 19, 2007 | 43.41 | 43.81 | 43.16 | 43.42 | 178,170 | -0.38(-0.86%) |
Apr 18, 2007 | 43.44 | 44.10 | 43.44 | 43.80 | 213,016 | +0.28(+0.63%) |
Apr 17, 2007 | 43.59 | 43.70 | 43.31 | 43.52 | 170,031 | -0.09(-0.20%) |
Apr 16, 2007 | 42.82 | 43.69 | 42.82 | 43.61 | 500,811 | +1.01(+2.38%) |
Apr 13, 2007 | 42.56 | 42.64 | 42.45 | 42.60 | 258,036 | +0.18(+0.43%) |
Apr 12, 2007 | 42.12 | 42.53 | 41.92 | 42.41 | 330,722 | +0.21(+0.50%) |
Apr 11, 2007 | 42.57 | 42.57 | 42.02 | 42.20 | 141,035 | -0.28(-0.67%) |
Apr 10, 2007 | 42.45 | 42.71 | 42.45 | 42.49 | 97,669 | +0.06(+0.15%) |
Apr 09, 2007 | 42.56 | 42.61 | 42.29 | 42.42 | 145,105 | -0.06(-0.14%) |
Apr 05, 2007 | 42.34 | 42.58 | 42.22 | 42.48 | 69,437 | +0.12(+0.29%) |
Apr 04, 2007 | 42.32 | 42.56 | 42.32 | 42.36 | 544,686 | -0.05(-0.13%) |
Apr 03, 2007 | 42.08 | 42.45 | 42.01 | 42.41 | 246,208 | +0.55(+1.31%) |
Apr 02, 2007 | 41.66 | 41.86 | 41.23 | 41.86 | 140,400 | +0.42(+1.02%) |
Mar 30, 2007 | 41.79 | 42.15 | 41.36 | 41.44 | 586,526 | -0.36(-0.87%) |
Mar 29, 2007 | 42.16 | 42.26 | 41.27 | 41.80 | 272,025 | +0.11(+0.26%) |
Mar 28, 2007 | 41.95 | 41.95 | 41.60 | 41.69 | 161,638 | -0.48(-1.14%) |
Mar 27, 2007 | 42.26 | 42.45 | 42.12 | 42.17 | 185,292 | -0.20(-0.46%) |
Mar 26, 2007 | 42.60 | 42.60 | 41.95 | 42.37 | 172,447 | -0.18(-0.43%) |
Mar 23, 2007 | 42.36 | 42.85 | 42.36 | 42.55 | 188,471 | +0.09(+0.22%) |
Mar 22, 2007 | 42.78 | 42.93 | 42.39 | 42.45 | 272,533 | -0.26(-0.61%) |
Mar 21, 2007 | 41.79 | 42.92 | 41.49 | 42.71 | 1,269,705 | +1.29(+3.11%) |
Mar 20, 2007 | 41.23 | 41.57 | 41.20 | 41.42 | 330,398 | +0.28(+0.67%) |
Mar 19, 2007 | 40.89 | 41.24 | 40.81 | 41.15 | 86,351 | +0.65(+1.61%) |
Mar 16, 2007 | 40.79 | 40.96 | 40.34 | 40.50 | 828,538 | -0.41(-1.00%) |
Mar 15, 2007 | 40.90 | 41.24 | 40.65 | 40.90 | 124,757 | +0.36(+0.89%) |
Mar 14, 2007 | 39.79 | 40.58 | 39.24 | 40.54 | 748,864 | +0.56(+1.40%) |
Mar 13, 2007 | 41.71 | 41.52 | 39.86 | 39.98 | 544,813 | -1.73(-4.15%) |
Mar 12, 2007 | 41.23 | 41.79 | 41.17 | 41.71 | 259,943 | +0.19(+0.45%) |
Mar 09, 2007 | 41.87 | 41.87 | 41.17 | 41.53 | 197,119 | +0.07(+0.17%) |
Mar 08, 2007 | 41.36 | 41.99 | 41.36 | 41.45 | 262,487 | +0.57(+1.40%) |
Mar 07, 2007 | 41.27 | 41.45 | 40.88 | 40.88 | 272,406 | -0.48(-1.16%) |
Mar 06, 2007 | 40.97 | 41.51 | 40.70 | 41.36 | 699,838 | +1.42(+3.54%) |
Mar 05, 2007 | 40.10 | 41.04 | 39.95 | 39.95 | 487,203 | -0.87(-2.14%) |
Mar 02, 2007 | 41.39 | 41.82 | 40.82 | 40.82 | 510,858 | -0.95(-2.28%) |
Mar 01, 2007 | 40.72 | 42.12 | 40.52 | 41.77 | 558,230 | -0.17(-0.39%) |
Feb 28, 2007 | 41.76 | 42.13 | 41.23 | 41.93 | 937,781 | +0.53(+1.27%) |
Feb 27, 2007 | 42.72 | 42.78 | 41.07 | 41.41 | 1,417,990 | -2.20(-5.05%) |
Feb 26, 2007 | 44.71 | 44.71 | 43.45 | 43.61 | 339,273 | -0.81(-1.82%) |
Feb 23, 2007 | 45.10 | 45.10 | 44.30 | 44.42 | 304,073 | -0.75(-1.67%) |
Feb 22, 2007 | 45.50 | 45.70 | 44.99 | 45.17 | 153,626 | -0.20(-0.45%) |
Feb 21, 2007 | 45.27 | 45.49 | 45.19 | 45.38 | 104,537 | -0.09(-0.19%) |
Feb 20, 2007 | 44.99 | 45.55 | 44.79 | 45.47 | 89,021 | +0.45(+1.00%) |
Feb 16, 2007 | 44.87 | 45.02 | 44.66 | 45.02 | 110,387 | +0.04(+0.09%) |
Feb 15, 2007 | 44.95 | 45.13 | 44.83 | 44.98 | 43,747 | +0.04(+0.09%) |
Feb 14, 2007 | 44.32 | 45.13 | 44.29 | 44.94 | 206,132 | +0.75(+1.71%) |
Feb 13, 2007 | 44.05 | 44.25 | 43.81 | 44.18 | 194,131 | +0.27(+0.61%) |
Feb 12, 2007 | 44.51 | 44.51 | 43.69 | 43.92 | 285,251 | -0.60(-1.34%) |
Feb 09, 2007 | 45.48 | 45.69 | 44.18 | 44.51 | 496,868 | -0.88(-1.94%) |
Feb 08, 2007 | 45.13 | 45.63 | 44.90 | 45.39 | 327,218 | -0.08(-0.17%) |
Feb 07, 2007 | 45.12 | 45.47 | 45.12 | 45.47 | 49,979 | +0.31(+0.70%) |
Feb 06, 2007 | 45.05 | 45.27 | 44.98 | 45.16 | 98,432 | +0.18(+0.40%) |
Feb 05, 2007 | 44.98 | 45.10 | 44.76 | 44.98 | 72,489 | -0.13(-0.30%) |
Feb 02, 2007 | 44.97 | 45.11 | 44.79 | 45.11 | 106,063 | +0.30(+0.67%) |
Feb 01, 2007 | 44.80 | 44.90 | 44.49 | 44.81 | 239,087 | +0.53(+1.19%) |
Jan 31, 2007 | 43.92 | 44.39 | 43.62 | 44.29 | 254,602 | +0.38(+0.86%) |
Jan 30, 2007 | 43.63 | 43.93 | 43.52 | 43.91 | 412,806 | +0.19(+0.43%) |
Jan 29, 2007 | 44.34 | 44.36 | 43.68 | 43.72 | 327,473 | -0.67(-1.51%) |
Jan 26, 2007 | 44.43 | 44.47 | 43.73 | 44.39 | 218,484 | +0.21(+0.48%) |
Jan 25, 2007 | 45.40 | 45.40 | 44.02 | 44.18 | 388,516 | -1.09(-2.41%) |
Jan 24, 2007 | 44.66 | 45.27 | 44.66 | 45.27 | 270,371 | +0.99(+2.24%) |
Jan 23, 2007 | 44.14 | 44.30 | 43.82 | 44.28 | 101,739 | +0.08(+0.18%) |
Jan 22, 2007 | 44.44 | 44.44 | 43.95 | 44.20 | 279,146 | -0.13(-0.30%) |
Jan 19, 2007 | 44.19 | 44.47 | 43.99 | 44.33 | 105,045 | +0.06(+0.12%) |
Jan 18, 2007 | 45.14 | 45.18 | 44.12 | 44.28 | 249,515 | -0.81(-1.80%) |
Jan 17, 2007 | 45.06 | 45.36 | 44.90 | 45.09 | 169,522 | -0.02(-0.04%) |
Jan 16, 2007 | 45.54 | 45.56 | 45.06 | 45.10 | 196,102 | -0.14(-0.31%) |
Jan 12, 2007 | 44.84 | 45.28 | 44.80 | 45.25 | 298,477 | +0.38(+0.84%) |
Jan 11, 2007 | 44.40 | 44.90 | 44.39 | 44.87 | 481,353 | +0.50(+1.13%) |
Jan 10, 2007 | 43.30 | 44.47 | 43.24 | 44.36 | 143,833 | +0.83(+1.91%) |
Jan 09, 2007 | 43.38 | 43.58 | 43.22 | 43.53 | 85,333 | +0.24(+0.56%) |
Jan 08, 2007 | 42.56 | 43.32 | 42.51 | 43.29 | 98,178 | +0.61(+1.42%) |
Jan 05, 2007 | 42.71 | 42.93 | 42.60 | 42.68 | 97,796 | -0.09(-0.22%) |
Jan 04, 2007 | 42.53 | 42.86 | 42.42 | 42.78 | 54,430 | -0.01(-0.02%) |
Jan 03, 2007 | 42.75 | 43.04 | 42.41 | 42.78 | 233,618 | +0.47(+1.11%) |
Dec 29, 2006 | 42.54 | 42.64 | 42.30 | 42.31 | 9,283 | -0.23(-0.54%) |
Dec 28, 2006 | 42.61 | 42.65 | 42.41 | 42.54 | 28,741 | -0.07(-0.17%) |
Dec 27, 2006 | 42.38 | 42.61 | 42.38 | 42.61 | 38,533 | +0.51(+1.20%) |
Dec 26, 2006 | 42.00 | 42.11 | 41.89 | 42.11 | 36,371 | +0.14(+0.34%) |
Dec 22, 2006 | 42.16 | 42.16 | 41.67 | 41.97 | 64,604 | -0.29(-0.69%) |
Dec 21, 2006 | 42.69 | 42.78 | 42.19 | 42.26 | 54,430 | -0.42(-0.99%) |
Dec 20, 2006 | 42.52 | 42.96 | 42.52 | 42.68 | 47,944 | +0.07(+0.17%) |
Dec 19, 2006 | 42.58 | 42.68 | 42.22 | 42.61 | 443,328 | -0.14(-0.33%) |
Dec 18, 2006 | 42.84 | 43.12 | 42.74 | 42.75 | 41,840 | -0.01(-0.03%) |
Dec 15, 2006 | 42.82 | 42.95 | 42.74 | 42.77 | 92,964 | +0.26(+0.61%) |
Dec 14, 2006 | 42.41 | 42.71 | 42.37 | 42.51 | 47,054 | +0.09(+0.22%) |
Dec 13, 2006 | 42.89 | 42.89 | 42.32 | 42.41 | 23,654 | -0.31(-0.74%) |
Dec 12, 2006 | 42.89 | 43.11 | 42.53 | 42.73 | 156,296 | -0.29(-0.68%) |
Dec 11, 2006 | 43.18 | 43.38 | 42.91 | 43.02 | 121,196 | -0.03(-0.07%) |
Dec 08, 2006 | 42.67 | 43.13 | 42.67 | 43.05 | 45,401 | +0.43(+1.01%) |
Dec 07, 2006 | 43.20 | 43.35 | 42.60 | 42.62 | 48,326 | -0.45(-1.04%) |
Dec 06, 2006 | 42.70 | 43.11 | 42.70 | 43.07 | 69,437 | +0.31(+0.74%) |
Dec 05, 2006 | 42.52 | 42.90 | 42.41 | 42.75 | 31,920 | +0.36(+0.85%) |
Dec 04, 2006 | 41.53 | 42.40 | 41.53 | 42.39 | 83,171 | +0.97(+2.33%) |
Dec 01, 2006 | 41.27 | 42.05 | 41.04 | 41.42 | 136,584 | -0.57(-1.35%) |
Nov 30, 2006 | 42.24 | 42.28 | 41.74 | 41.99 | 88,640 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.76 | 41.71 | 42.18 | 113,566 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.63 | 42.37 | 34,972 | +0.24(+0.58%) |
Nov 27, 2006 | 43.55 | 43.59 | 42.08 | 42.12 | 143,197 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.92 | 43.29 | 43.77 | 53,031 | -0.09(-0.21%) |
Nov 22, 2006 | 43.91 | 43.91 | 43.59 | 43.87 | 120,688 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.44 | 42.89 | 43.44 | 42,730 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.88 | 42.50 | 42.76 | 105,172 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.11 | 42.45 | 42,857 | +0.09(+0.22%) |
Nov 16, 2006 | 42.48 | 42.52 | 42.27 | 42.35 | 67,402 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.28 | 41.68 | 42.19 | 134,931 | +0.35(+0.83%) |
Nov 14, 2006 | 41.34 | 41.86 | 40.86 | 41.84 | 69,309 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.15 | 31,539 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.89 | 40.44 | 40.86 | 16,151 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.05 | 40.15 | 40.21 | 59,390 | -0.85(-2.07%) |
Nov 08, 2006 | 40.85 | 41.16 | 40.83 | 41.06 | 25,689 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.12 | 41.19 | 32,938 | +0.03(+0.08%) |
Nov 06, 2006 | 40.34 | 41.24 | 40.34 | 41.16 | 95,634 | +1.01(+2.51%) |
Nov 03, 2006 | 40.30 | 40.33 | 39.84 | 40.15 | 120,179 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.34 | 39.60 | 40.17 | 296,696 | +0.11(+0.27%) |
Nov 01, 2006 | 41.16 | 41.29 | 40.06 | 40.06 | 73,379 | -0.89(-2.17%) |
Oct 31, 2006 | 41.16 | 41.17 | 40.91 | 40.95 | 52,650 | -0.02(-0.06%) |
Oct 30, 2006 | 40.67 | 41.15 | 40.62 | 40.98 | 29,122 | +0.19(+0.46%) |
Oct 27, 2006 | 41.16 | 41.28 | 40.76 | 40.79 | 288,557 | -0.46(-1.11%) |
Oct 26, 2006 | 40.89 | 41.25 | 40.59 | 41.24 | 269,100 | +0.43(+1.06%) |
Oct 25, 2006 | 40.89 | 41.01 | 40.57 | 40.81 | 98,432 | +0.02(+0.04%) |
Oct 24, 2006 | 40.44 | 40.79 | 40.43 | 40.79 | 15,642 | +0.22(+0.54%) |
Oct 23, 2006 | 40.02 | 40.58 | 40.02 | 40.57 | 91,565 | +0.46(+1.14%) |
Oct 20, 2006 | 40.15 | 40.20 | 40.07 | 40.12 | 85,460 | +0.06(+0.14%) |
Oct 19, 2006 | 40.31 | 40.31 | 39.97 | 40.06 | 292,373 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.37 | 52,268 | +0.17(+0.43%) |
Oct 17, 2006 | 40.48 | 40.48 | 39.99 | 40.20 | 71,598 | -0.03(-0.08%) |
Oct 16, 2006 | 40.34 | 40.45 | 40.19 | 40.23 | 44,510 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.38 | 56,465 | +0.09(+0.23%) |
Oct 12, 2006 | 39.94 | 40.37 | 39.94 | 40.28 | 111,150 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.50 | 39.76 | 89,657 | -0.98(-2.41%) |
Oct 10, 2006 | 40.79 | 41.09 | 40.45 | 40.74 | 284,488 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.22 | 40.67 | 66,893 | +0.35(+0.86%) |
Oct 06, 2006 | 40.12 | 40.39 | 40.04 | 40.32 | 35,227 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.95 | 40.43 | 189,107 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.05 | 38.92 | 40.04 | 114,838 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,239 | +0.52(+1.34%) |
Oct 02, 2006 | 38.66 | 38.81 | 38.46 | 38.63 | 86,478 | -0.19(-0.49%) |
Sep 29, 2006 | 38.95 | 39.07 | 38.82 | 38.82 | 48,326 | +0.01(+0.02%) |
Sep 28, 2006 | 38.86 | 38.87 | 38.45 | 38.81 | 65,621 | +0.07(+0.18%) |
Sep 27, 2006 | 38.87 | 39.02 | 38.58 | 38.74 | 12,971 | -0.32(-0.83%) |
Sep 26, 2006 | 38.55 | 39.08 | 38.51 | 39.06 | 46,672 | +0.45(+1.16%) |
Sep 25, 2006 | 38.66 | 38.74 | 38.25 | 38.62 | 24,163 | +0.34(+0.88%) |
Sep 22, 2006 | 38.10 | 38.33 | 37.98 | 38.28 | 14,370 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.79 | 38.11 | 38.32 | 32,175 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.70 | 38.20 | 38.41 | 84,062 | +0.43(+1.14%) |
Sep 19, 2006 | 38.20 | 38.33 | 37.78 | 37.98 | 44,256 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.39 | 38.04 | 38.29 | 27,088 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.88 | 38.17 | 68,419 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.97 | 37.51 | 53,921 | +0.25(+0.68%) |
Sep 13, 2006 | 36.59 | 37.52 | 36.59 | 37.25 | 79,865 | +0.80(+2.19%) |
Sep 12, 2006 | 35.75 | 36.56 | 35.75 | 36.45 | 29,504 | +1.02(+2.88%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.23 | 35.43 | 35,481 | -0.15(-0.42%) |
Sep 08, 2006 | 35.23 | 35.63 | 35.20 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,920 | -0.37(-1.04%) |
Sep 06, 2006 | 35.86 | 35.90 | 35.68 | 35.68 | 75,414 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.75 | 36.08 | 46,927 | +0.42(+1.17%) |
Sep 01, 2006 | 35.56 | 35.67 | 35.34 | 35.67 | 112,930 | +0.13(+0.38%) |
Aug 31, 2006 | 35.34 | 35.62 | 35.34 | 35.53 | 14,879 | +0.25(+0.71%) |
Aug 30, 2006 | 35.09 | 35.35 | 34.98 | 35.28 | 16,659 | +0.33(+0.95%) |
Aug 29, 2006 | 35.16 | 35.16 | 34.55 | 34.95 | 55,447 | -0.21(-0.60%) |
Aug 28, 2006 | 35.07 | 35.31 | 34.93 | 35.16 | 156,805 | -0.02(-0.07%) |
Aug 25, 2006 | 35.20 | 35.34 | 35.08 | 35.19 | 15,006 | -0.16(-0.45%) |
Aug 24, 2006 | 35.79 | 35.79 | 35.27 | 35.35 | 50,360 | -0.39(-1.08%) |
Aug 23, 2006 | 36.09 | 36.09 | 35.71 | 35.73 | 16,023 | -0.31(-0.87%) |
Aug 22, 2006 | 36.26 | 36.39 | 35.94 | 36.05 | 19,584 | -0.02(-0.04%) |
Aug 21, 2006 | 36.23 | 36.23 | 35.95 | 36.06 | 19,839 | -0.42(-1.16%) |
Aug 18, 2006 | 36.62 | 36.62 | 36.19 | 36.49 | 72,107 | -0.12(-0.32%) |
Aug 17, 2006 | 36.08 | 36.79 | 36.08 | 36.60 | 139,764 | +0.44(+1.22%) |
Aug 16, 2006 | 35.94 | 36.27 | 35.91 | 36.16 | 38,533 | +0.46(+1.30%) |
Aug 15, 2006 | 35.33 | 35.75 | 35.32 | 35.70 | 88,640 | +0.90(+2.58%) |
Aug 14, 2006 | 35.20 | 35.29 | 34.69 | 34.80 | 60,916 | -0.11(-0.32%) |
Aug 11, 2006 | 35.24 | 35.26 | 34.79 | 34.91 | 4,196 | -0.31(-0.87%) |
Aug 10, 2006 | 34.79 | 35.24 | 34.79 | 35.22 | 3,306 | +0.29(+0.83%) |
Aug 09, 2006 | 35.82 | 35.82 | 34.93 | 34.93 | 32,810 | -0.50(-1.42%) |
Aug 08, 2006 | 35.82 | 36.10 | 35.35 | 35.43 | 18,821 | -0.34(-0.95%) |
Aug 07, 2006 | 35.90 | 35.93 | 35.67 | 35.77 | 31,030 | -0.27(-0.74%) |
Aug 04, 2006 | 36.23 | 36.57 | 35.87 | 36.04 | 73,760 | +0.41(+1.15%) |
Aug 03, 2006 | 35.09 | 35.79 | 35.08 | 35.63 | 9,919 | +0.24(+0.69%) |
Aug 02, 2006 | 35.34 | 35.45 | 35.19 | 35.38 | 12,717 | +0.25(+0.72%) |
Aug 01, 2006 | 35.38 | 35.38 | 35.04 | 35.13 | 3,179 | -0.59(-1.65%) |
Jul 31, 2006 | 35.46 | 35.77 | 35.38 | 35.72 | 19,203 | -0.07(-0.20%) |
Jul 28, 2006 | 35.49 | 35.79 | 35.26 | 35.79 | 29,377 | +0.89(+2.55%) |
Jul 27, 2006 | 35.02 | 35.21 | 34.79 | 34.90 | 45,528 | +0.20(+0.57%) |
Jul 26, 2006 | 34.86 | 34.87 | 34.60 | 34.71 | 8,393 | -0.21(-0.61%) |
Jul 25, 2006 | 34.72 | 35.02 | 34.54 | 34.92 | 55,066 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.94 | 34.39 | 34.88 | 41,204 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.64 | 33.94 | 151,718 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.46 | 34.46 | 153,117 | -0.35(-0.99%) |
Jul 19, 2006 | 33.54 | 34.87 | 33.54 | 34.80 | 130,099 | +1.45(+4.36%) |
Jul 18, 2006 | 33.42 | 33.63 | 32.95 | 33.35 | 81,391 | -0.01(-0.02%) |
Jul 17, 2006 | 33.21 | 33.49 | 33.03 | 33.36 | 17,550 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.64 | 32.99 | 33.31 | 200,553 | -0.31(-0.91%) |
Jul 13, 2006 | 33.95 | 34.28 | 33.62 | 33.62 | 102,120 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,656 | -0.69(-1.97%) |
Jul 11, 2006 | 34.90 | 35.18 | 34.52 | 35.16 | 49,597 | +0.07(+0.20%) |
Jul 10, 2006 | 35.38 | 35.42 | 34.94 | 35.09 | 131,243 | -0.09(-0.25%) |
Jul 07, 2006 | 35.94 | 35.94 | 35.16 | 35.18 | 372,747 | -0.90(-2.51%) |
Jul 06, 2006 | 36.21 | 36.40 | 35.97 | 36.08 | 412,679 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.70 | 36.03 | 128,827 | -0.50(-1.38%) |
Jul 03, 2006 | 35.97 | 36.56 | 35.97 | 36.53 | 63,587 | +0.75(+2.11%) |
Jun 30, 2006 | 35.80 | 35.84 | 35.38 | 35.78 | 39,805 | +0.17(+0.46%) |
Jun 29, 2006 | 34.46 | 35.64 | 34.44 | 35.61 | 268,464 | +1.52(+4.45%) |
Jun 28, 2006 | 34.32 | 34.32 | 33.65 | 34.09 | 46,418 | -0.02(-0.07%) |
Jun 27, 2006 | 34.91 | 34.91 | 34.09 | 34.12 | 107,462 | -0.88(-2.52%) |
Jun 26, 2006 | 34.65 | 35.00 | 34.65 | 35.00 | 15,006 | +0.32(+0.93%) |
Jun 23, 2006 | 34.34 | 34.72 | 34.34 | 34.68 | 6,994 | +0.18(+0.52%) |
Jun 22, 2006 | 34.47 | 34.57 | 34.24 | 34.50 | 15,769 | -0.17(-0.50%) |
Jun 21, 2006 | 34.06 | 34.76 | 34.05 | 34.67 | 77,830 | +1.10(+3.28%) |
Jun 20, 2006 | 33.55 | 33.95 | 33.43 | 33.57 | 108,988 | +0.06(+0.19%) |
Jun 19, 2006 | 33.86 | 33.86 | 33.32 | 33.51 | 94,998 | -0.27(-0.79%) |
Jun 16, 2006 | 33.81 | 33.84 | 33.46 | 33.77 | 96,397 | -0.13(-0.37%) |
Jun 15, 2006 | 33.01 | 34.01 | 33.00 | 33.90 | 36,753 | +1.64(+5.07%) |
Jun 14, 2006 | 32.26 | 32.51 | 32.07 | 32.26 | 229,930 | +0.02(+0.07%) |
Jun 13, 2006 | 33.66 | 33.95 | 32.04 | 32.24 | 220,901 | -1.60(-4.72%) |
Jun 12, 2006 | 35.31 | 35.31 | 33.84 | 33.84 | 295,806 | -1.48(-4.19%) |
Jun 09, 2006 | 35.49 | 35.68 | 35.11 | 35.31 | 46,545 | +0.20(+0.58%) |
Jun 08, 2006 | 35.10 | 35.11 | 33.91 | 35.11 | 368,931 | -0.20(-0.56%) |
Jun 07, 2006 | 35.56 | 35.90 | 35.26 | 35.31 | 735,574 | +0.14(+0.40%) |
Jun 06, 2006 | 35.38 | 35.48 | 34.92 | 35.16 | 908,403 | -0.41(-1.15%) |
Jun 05, 2006 | 36.51 | 36.70 | 35.55 | 35.57 | 193,686 | -1.10(-3.00%) |
Jun 02, 2006 | 37.19 | 37.30 | 36.52 | 36.67 | 1,664,326 | +0.16(+0.43%) |