Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 44.16 | 44.55 | 42.61 | 42.65 | 3,405,519 | -1.43(-3.25%) |
Jul 30, 2007 | 43.76 | 44.25 | 42.32 | 44.09 | 3,941,395 | +1.72(+4.06%) |
Jul 27, 2007 | 43.09 | 43.30 | 42.29 | 42.37 | 3,343,270 | -1.00(-2.30%) |
Jul 26, 2007 | 44.75 | 44.82 | 42.87 | 43.36 | 5,204,096 | -1.45(-3.23%) |
Jul 25, 2007 | 43.97 | 44.96 | 43.90 | 44.81 | 5,464,500 | +2.05(+4.80%) |
Jul 24, 2007 | 44.26 | 44.96 | 42.62 | 42.76 | 3,196,427 | -2.13(-4.74%) |
Jul 23, 2007 | 44.90 | 45.10 | 44.73 | 44.89 | 1,508,978 | +0.14(+0.31%) |
Jul 20, 2007 | 45.76 | 45.76 | 44.37 | 44.75 | 2,568,656 | -1.05(-2.29%) |
Jul 19, 2007 | 45.32 | 45.87 | 45.15 | 45.79 | 2,150,540 | +0.76(+1.69%) |
Jul 18, 2007 | 45.17 | 45.23 | 44.32 | 45.03 | 2,426,733 | -0.37(-0.81%) |
Jul 17, 2007 | 45.54 | 45.63 | 45.03 | 45.40 | 2,638,783 | -0.23(-0.50%) |
Jul 16, 2007 | 45.48 | 45.79 | 45.17 | 45.63 | 1,379,204 | -0.01(-0.03%) |
Jul 13, 2007 | 45.62 | 45.85 | 45.21 | 45.65 | 1,422,642 | +0.09(+0.19%) |
Jul 12, 2007 | 45.21 | 45.80 | 44.80 | 45.56 | 3,244,898 | +0.54(+1.20%) |
Jul 11, 2007 | 44.92 | 45.07 | 44.65 | 45.02 | 2,505,220 | -0.11(-0.25%) |
Jul 10, 2007 | 46.21 | 46.21 | 45.11 | 45.13 | 2,901,579 | -1.14(-2.46%) |
Jul 09, 2007 | 46.23 | 46.63 | 46.07 | 46.27 | 1,931,860 | +0.01(+0.02%) |
Jul 06, 2007 | 46.45 | 46.56 | 46.13 | 46.26 | 2,562,596 | -0.19(-0.41%) |
Jul 05, 2007 | 47.27 | 47.27 | 46.34 | 46.45 | 2,394,797 | -0.82(-1.74%) |
Jul 03, 2007 | 47.26 | 47.53 | 47.16 | 47.27 | 1,339,419 | +0.15(+0.31%) |
Jul 02, 2007 | 46.63 | 47.18 | 46.63 | 47.12 | 2,490,064 | +0.92(+2.00%) |
Jun 29, 2007 | 45.74 | 46.65 | 45.69 | 46.20 | 2,852,998 | +0.61(+1.35%) |
Jun 28, 2007 | 45.36 | 45.96 | 45.36 | 45.59 | 3,479,675 | -0.19(-0.42%) |
Jun 27, 2007 | 45.52 | 45.93 | 45.34 | 45.78 | 3,360,050 | -0.15(-0.32%) |
Jun 26, 2007 | 46.16 | 46.69 | 45.88 | 45.93 | 4,181,719 | -0.18(-0.38%) |
Jun 25, 2007 | 46.02 | 46.62 | 45.84 | 46.10 | 3,731,510 | -0.07(-0.16%) |
Jun 22, 2007 | 45.74 | 46.18 | 45.45 | 46.18 | 17,358,592 | +0.35(+0.76%) |
Jun 21, 2007 | 45.90 | 46.29 | 45.66 | 45.83 | 2,856,787 | -0.07(-0.14%) |
Jun 20, 2007 | 46.53 | 46.64 | 45.82 | 45.90 | 3,097,119 | -0.32(-0.69%) |
Jun 19, 2007 | 45.94 | 46.34 | 45.77 | 46.22 | 3,926,780 | +0.27(+0.60%) |
Jun 18, 2007 | 46.27 | 46.36 | 45.83 | 45.94 | 2,537,291 | -0.15(-0.32%) |
Jun 15, 2007 | 46.23 | 46.25 | 45.79 | 46.09 | 2,606,982 | +0.16(+0.35%) |
Jun 14, 2007 | 46.02 | 46.13 | 45.44 | 45.93 | 2,103,178 | -0.21(-0.45%) |
Jun 13, 2007 | 45.99 | 46.13 | 45.23 | 46.13 | 2,869,372 | +0.36(+0.79%) |
Jun 12, 2007 | 45.98 | 46.66 | 45.77 | 45.77 | 2,734,050 | -0.30(-0.64%) |
Jun 11, 2007 | 45.28 | 46.34 | 45.26 | 46.07 | 1,710,960 | +0.78(+1.73%) |
Jun 08, 2007 | 44.74 | 45.33 | 44.46 | 45.28 | 2,169,485 | +0.43(+0.96%) |
Jun 07, 2007 | 45.29 | 45.56 | 44.86 | 44.86 | 1,985,582 | -0.64(-1.40%) |
Jun 06, 2007 | 45.45 | 45.77 | 45.36 | 45.49 | 1,458,096 | -0.30(-0.66%) |
Jun 05, 2007 | 45.37 | 46.13 | 45.37 | 45.79 | 1,657,101 | +0.22(+0.49%) |
Jun 04, 2007 | 45.24 | 45.61 | 45.09 | 45.57 | 1,364,318 | +0.16(+0.36%) |
Jun 01, 2007 | 45.50 | 45.82 | 45.14 | 45.41 | 1,232,785 | -0.09(-0.19%) |
May 31, 2007 | 44.49 | 45.79 | 44.49 | 45.50 | 2,022,336 | +0.38(+0.84%) |
May 30, 2007 | 44.75 | 45.28 | 44.53 | 45.12 | 1,949,993 | +0.04(+0.10%) |
May 29, 2007 | 45.50 | 45.59 | 44.98 | 45.08 | 2,390,737 | -0.24(-0.54%) |
May 25, 2007 | 44.97 | 45.41 | 44.83 | 45.32 | 1,228,675 | +0.58(+1.30%) |
May 24, 2007 | 45.37 | 45.37 | 44.69 | 44.74 | 1,833,104 | -0.36(-0.80%) |
May 23, 2007 | 45.93 | 46.02 | 45.07 | 45.10 | 1,969,214 | -0.81(-1.77%) |
May 22, 2007 | 45.91 | 46.06 | 45.54 | 45.91 | 1,080,888 | +0.01(+0.02%) |
May 21, 2007 | 45.54 | 46.01 | 45.47 | 45.91 | 1,068,868 | +0.28(+0.62%) |
May 18, 2007 | 45.45 | 45.89 | 45.16 | 45.62 | 1,531,019 | +0.24(+0.52%) |
May 17, 2007 | 45.76 | 45.77 | 45.32 | 45.39 | 1,518,180 | -0.37(-0.81%) |
May 16, 2007 | 45.82 | 45.91 | 45.62 | 45.76 | 1,474,503 | +0.19(+0.42%) |
May 15, 2007 | 46.25 | 46.63 | 45.57 | 45.57 | 1,846,132 | -0.35(-0.76%) |
May 14, 2007 | 45.91 | 46.42 | 45.85 | 45.91 | 1,799,108 | -0.05(-0.11%) |
May 11, 2007 | 46.30 | 46.74 | 45.62 | 45.96 | 1,804,931 | +0.29(+0.63%) |
May 10, 2007 | 45.31 | 45.98 | 45.31 | 45.68 | 3,284,946 | +0.38(+0.83%) |
May 09, 2007 | 44.83 | 45.31 | 44.76 | 45.30 | 1,428,821 | +0.47(+1.04%) |
May 08, 2007 | 44.63 | 44.89 | 44.53 | 44.83 | 1,475,553 | +0.18(+0.41%) |
May 07, 2007 | 44.49 | 44.81 | 44.47 | 44.65 | 1,582,322 | +0.38(+0.87%) |
May 04, 2007 | 44.61 | 44.66 | 44.19 | 44.26 | 1,672,312 | -0.20(-0.45%) |
May 03, 2007 | 44.90 | 45.08 | 44.36 | 44.46 | 1,785,170 | -0.31(-0.69%) |
May 02, 2007 | 44.30 | 44.80 | 44.23 | 44.77 | 1,887,452 | +0.55(+1.24%) |
May 01, 2007 | 44.12 | 44.32 | 43.80 | 44.23 | 1,027,907 | +0.29(+0.66%) |
Apr 30, 2007 | 44.62 | 44.68 | 43.94 | 43.94 | 1,313,437 | -0.68(-1.52%) |
Apr 27, 2007 | 44.33 | 44.66 | 43.98 | 44.62 | 1,161,470 | +0.26(+0.58%) |
Apr 26, 2007 | 43.60 | 44.89 | 43.60 | 44.36 | 1,895,052 | -0.92(-2.04%) |
Apr 25, 2007 | 44.33 | 45.30 | 44.21 | 45.28 | 2,535,261 | +1.91(+4.41%) |
Apr 24, 2007 | 43.60 | 44.08 | 43.02 | 43.37 | 2,101,136 | +0.41(+0.96%) |
Apr 23, 2007 | 43.26 | 43.46 | 42.96 | 42.96 | 1,191,106 | -0.30(-0.68%) |
Apr 20, 2007 | 43.32 | 43.40 | 42.95 | 43.25 | 1,518,000 | +0.30(+0.69%) |
Apr 19, 2007 | 42.34 | 43.16 | 42.34 | 42.96 | 938,165 | -0.01(-0.02%) |
Apr 18, 2007 | 43.19 | 43.31 | 42.95 | 42.96 | 2,011,235 | -0.23(-0.53%) |
Apr 17, 2007 | 43.23 | 43.28 | 43.10 | 43.19 | 907,064 | -0.04(-0.09%) |
Apr 16, 2007 | 43.23 | 43.62 | 42.98 | 43.23 | 1,276,494 | +0.26(+0.60%) |
Apr 13, 2007 | 42.68 | 43.06 | 42.60 | 42.97 | 1,001,249 | +0.33(+0.76%) |
Apr 12, 2007 | 42.43 | 42.70 | 42.10 | 42.65 | 1,156,869 | +0.28(+0.66%) |
Apr 11, 2007 | 42.68 | 42.79 | 42.37 | 42.37 | 1,005,786 | -0.32(-0.74%) |
Apr 10, 2007 | 42.51 | 42.92 | 42.50 | 42.68 | 895,156 | +0.17(+0.40%) |
Apr 09, 2007 | 42.35 | 42.53 | 42.28 | 42.51 | 910,583 | +0.18(+0.42%) |
Apr 05, 2007 | 42.21 | 42.49 | 42.14 | 42.34 | 1,212,216 | +0.00(+0.00%) |
Apr 04, 2007 | 42.65 | 42.97 | 42.21 | 42.34 | 1,261,609 | -0.32(-0.75%) |
Apr 03, 2007 | 42.28 | 42.66 | 42.28 | 42.65 | 1,207,209 | +0.38(+0.89%) |
Apr 02, 2007 | 42.12 | 42.34 | 42.05 | 42.28 | 1,655,667 | +0.11(+0.26%) |
Mar 30, 2007 | 42.34 | 42.63 | 42.03 | 42.17 | 2,109,286 | -0.24(-0.56%) |
Mar 29, 2007 | 42.64 | 42.79 | 42.20 | 42.40 | 2,110,812 | +0.22(+0.53%) |
Mar 28, 2007 | 42.36 | 42.55 | 42.14 | 42.18 | 3,598,217 | -0.33(-0.78%) |
Mar 27, 2007 | 42.18 | 42.52 | 42.05 | 42.51 | 2,623,550 | +0.14(+0.33%) |
Mar 26, 2007 | 41.94 | 42.37 | 41.77 | 42.37 | 2,171,786 | +0.35(+0.83%) |
Mar 23, 2007 | 41.59 | 42.23 | 41.54 | 42.03 | 1,648,580 | +0.44(+1.07%) |
Mar 22, 2007 | 41.69 | 41.80 | 41.42 | 41.58 | 1,533,333 | -0.10(-0.23%) |
Mar 21, 2007 | 41.58 | 41.91 | 41.30 | 41.68 | 2,752,589 | +0.10(+0.23%) |
Mar 20, 2007 | 41.02 | 41.79 | 41.01 | 41.58 | 2,402,460 | +0.50(+1.22%) |
Mar 19, 2007 | 40.70 | 41.19 | 40.70 | 41.08 | 1,508,166 | +0.46(+1.13%) |
Mar 16, 2007 | 40.86 | 41.09 | 40.46 | 40.62 | 4,360,623 | +0.19(+0.48%) |
Mar 15, 2007 | 39.85 | 40.90 | 39.79 | 40.43 | 3,495,551 | +0.58(+1.45%) |
Mar 14, 2007 | 39.32 | 39.91 | 39.01 | 39.85 | 3,986,186 | +0.52(+1.33%) |
Mar 13, 2007 | 40.43 | 40.30 | 39.33 | 39.33 | 2,866,682 | -1.10(-2.72%) |
Mar 12, 2007 | 40.47 | 40.64 | 40.31 | 40.43 | 1,630,091 | -0.22(-0.55%) |
Mar 09, 2007 | 40.79 | 40.91 | 40.44 | 40.65 | 1,618,047 | -0.12(-0.29%) |
Mar 08, 2007 | 40.78 | 40.87 | 40.62 | 40.77 | 1,488,138 | +0.25(+0.62%) |
Mar 07, 2007 | 40.69 | 40.91 | 40.50 | 40.52 | 2,004,528 | -0.36(-0.89%) |
Mar 06, 2007 | 40.64 | 41.09 | 40.50 | 40.88 | 2,673,155 | +0.39(+0.97%) |
Mar 05, 2007 | 40.90 | 41.32 | 40.46 | 40.49 | 2,635,535 | -0.47(-1.14%) |
Mar 02, 2007 | 41.06 | 41.41 | 40.81 | 40.95 | 1,859,462 | -0.29(-0.70%) |
Mar 01, 2007 | 40.87 | 41.60 | 40.66 | 41.24 | 2,227,160 | -0.24(-0.59%) |
Feb 28, 2007 | 41.29 | 41.86 | 41.29 | 41.49 | 3,061,935 | +0.20(+0.48%) |
Feb 27, 2007 | 42.28 | 42.99 | 41.13 | 41.29 | 3,085,076 | -0.99(-2.34%) |
Feb 26, 2007 | 42.59 | 42.80 | 42.16 | 42.28 | 1,643,963 | -0.28(-0.66%) |
Feb 23, 2007 | 42.96 | 43.09 | 42.23 | 42.56 | 1,298,822 | -0.52(-1.20%) |
Feb 22, 2007 | 43.30 | 43.48 | 42.94 | 43.08 | 1,380,016 | +0.01(+0.03%) |
Feb 21, 2007 | 43.05 | 43.39 | 43.03 | 43.06 | 1,403,832 | -0.30(-0.70%) |
Feb 20, 2007 | 43.23 | 43.40 | 43.02 | 43.36 | 1,249,971 | +0.01(+0.03%) |
Feb 16, 2007 | 43.07 | 43.54 | 42.90 | 43.35 | 1,643,894 | +0.08(+0.19%) |
Feb 15, 2007 | 43.12 | 43.49 | 43.08 | 43.27 | 1,882,467 | +0.18(+0.43%) |
Feb 14, 2007 | 42.97 | 43.39 | 42.94 | 43.08 | 1,543,815 | +0.22(+0.52%) |
Feb 13, 2007 | 43.24 | 43.29 | 42.62 | 42.86 | 2,450,796 | -0.10(-0.22%) |
Feb 12, 2007 | 43.03 | 43.34 | 42.87 | 42.96 | 2,210,649 | -0.07(-0.17%) |
Feb 09, 2007 | 43.64 | 44.03 | 43.03 | 43.03 | 2,008,587 | -0.59(-1.36%) |
Feb 08, 2007 | 44.02 | 44.22 | 43.53 | 43.62 | 3,874,545 | -0.41(-0.92%) |
Feb 07, 2007 | 44.07 | 44.19 | 43.76 | 44.03 | 1,397,201 | -0.20(-0.45%) |
Feb 06, 2007 | 43.82 | 44.31 | 43.77 | 44.23 | 1,263,368 | +0.40(+0.91%) |
Feb 05, 2007 | 43.52 | 43.95 | 43.34 | 43.83 | 1,582,458 | +0.44(+1.00%) |
Feb 02, 2007 | 43.28 | 43.75 | 43.16 | 43.39 | 1,354,304 | +0.18(+0.43%) |
Feb 01, 2007 | 42.77 | 43.23 | 42.69 | 43.21 | 2,796,163 | +0.51(+1.19%) |
Jan 31, 2007 | 44.15 | 44.19 | 42.68 | 42.70 | 3,013,490 | -0.61(-1.40%) |
Jan 30, 2007 | 43.09 | 43.44 | 43.02 | 43.30 | 1,452,954 | +0.22(+0.51%) |
Jan 29, 2007 | 42.60 | 43.41 | 42.42 | 43.08 | 1,916,162 | +0.05(+0.12%) |
Jan 26, 2007 | 43.34 | 43.64 | 42.72 | 43.03 | 2,063,663 | -0.31(-0.72%) |
Jan 25, 2007 | 43.75 | 43.92 | 43.21 | 43.34 | 1,960,413 | -0.38(-0.86%) |
Jan 24, 2007 | 44.41 | 44.41 | 43.23 | 43.72 | 1,649,036 | +0.46(+1.06%) |
Jan 23, 2007 | 43.09 | 43.67 | 43.09 | 43.26 | 2,053,650 | +0.03(+0.07%) |
Jan 22, 2007 | 43.64 | 43.78 | 42.92 | 43.23 | 2,486,410 | -0.59(-1.35%) |
Jan 19, 2007 | 43.90 | 44.10 | 43.75 | 43.82 | 1,103,146 | +0.03(+0.07%) |
Jan 18, 2007 | 44.32 | 44.32 | 43.75 | 43.79 | 2,061,498 | +0.41(+0.95%) |
Jan 17, 2007 | 43.45 | 43.48 | 43.16 | 43.38 | 2,091,404 | -0.04(-0.09%) |
Jan 16, 2007 | 43.70 | 43.74 | 43.19 | 43.41 | 1,320,880 | -0.04(-0.08%) |
Jan 12, 2007 | 43.63 | 43.77 | 43.29 | 43.45 | 1,650,931 | -0.34(-0.78%) |
Jan 11, 2007 | 43.27 | 43.92 | 42.96 | 43.79 | 1,985,988 | +0.53(+1.23%) |
Jan 10, 2007 | 43.11 | 43.34 | 43.02 | 43.26 | 1,661,080 | -0.01(-0.02%) |
Jan 09, 2007 | 43.78 | 43.90 | 43.24 | 43.27 | 1,765,278 | -0.45(-1.03%) |
Jan 08, 2007 | 43.51 | 43.81 | 43.22 | 43.72 | 1,640,240 | +0.02(+0.05%) |
Jan 05, 2007 | 43.78 | 44.05 | 43.50 | 43.70 | 1,679,348 | -0.32(-0.72%) |
Jan 04, 2007 | 44.15 | 44.34 | 43.71 | 44.01 | 1,852,155 | -0.58(-1.31%) |
Jan 03, 2007 | 44.71 | 45.10 | 44.39 | 44.60 | 1,611,146 | -0.16(-0.36%) |
Dec 29, 2006 | 44.93 | 45.07 | 44.72 | 44.76 | 859,566 | -0.27(-0.59%) |
Dec 28, 2006 | 45.22 | 45.74 | 44.85 | 45.03 | 691,767 | -0.17(-0.38%) |
Dec 27, 2006 | 45.08 | 45.30 | 44.94 | 45.20 | 817,481 | +0.24(+0.54%) |
Dec 26, 2006 | 44.41 | 45.01 | 44.26 | 44.95 | 754,962 | +0.48(+1.08%) |
Dec 22, 2006 | 44.78 | 44.97 | 44.45 | 44.47 | 770,389 | -0.35(-0.78%) |
Dec 21, 2006 | 45.00 | 45.11 | 44.72 | 44.82 | 790,281 | +0.01(+0.03%) |
Dec 20, 2006 | 44.97 | 45.17 | 44.63 | 44.80 | 1,004,361 | +0.09(+0.20%) |
Dec 19, 2006 | 44.49 | 44.87 | 44.14 | 44.72 | 1,535,365 | +0.01(+0.03%) |
Dec 18, 2006 | 45.09 | 45.09 | 44.64 | 44.70 | 848,199 | -0.17(-0.38%) |
Dec 15, 2006 | 45.01 | 45.25 | 44.60 | 44.87 | 1,834,022 | -0.09(-0.20%) |
Dec 14, 2006 | 45.11 | 45.17 | 44.66 | 44.96 | 1,808,852 | -0.14(-0.31%) |
Dec 13, 2006 | 44.75 | 45.45 | 44.55 | 45.10 | 2,444,460 | +0.29(+0.64%) |
Dec 12, 2006 | 43.39 | 45.00 | 43.37 | 44.81 | 3,444,491 | +1.43(+3.29%) |
Dec 11, 2006 | 42.95 | 43.45 | 42.91 | 43.39 | 1,113,431 | +0.44(+1.03%) |
Dec 08, 2006 | 42.68 | 43.02 | 42.57 | 42.94 | 1,191,647 | +0.34(+0.80%) |
Dec 07, 2006 | 43.07 | 43.26 | 42.52 | 42.60 | 1,322,774 | -0.22(-0.52%) |
Dec 06, 2006 | 42.88 | 43.05 | 42.64 | 42.82 | 890,149 | +0.01(+0.02%) |
Dec 05, 2006 | 42.42 | 42.96 | 42.24 | 42.82 | 1,406,674 | +0.54(+1.28%) |
Dec 04, 2006 | 41.72 | 42.58 | 41.72 | 42.28 | 2,206,158 | +0.61(+1.47%) |
Dec 01, 2006 | 41.54 | 41.92 | 41.32 | 41.66 | 1,957,571 | -0.34(-0.81%) |
Nov 30, 2006 | 42.33 | 42.45 | 41.68 | 42.00 | 1,956,218 | -0.44(-1.03%) |
Nov 29, 2006 | 42.22 | 42.44 | 42.14 | 42.44 | 1,433,874 | +0.27(+0.63%) |
Nov 28, 2006 | 41.93 | 42.23 | 41.91 | 42.17 | 1,435,904 | +0.10(+0.23%) |
Nov 27, 2006 | 42.59 | 42.78 | 41.97 | 42.08 | 1,390,029 | -0.50(-1.18%) |
Nov 24, 2006 | 42.49 | 43.00 | 42.49 | 42.58 | 433,707 | -0.24(-0.55%) |
Nov 22, 2006 | 42.96 | 43.13 | 42.71 | 42.82 | 967,147 | -0.15(-0.34%) |
Nov 21, 2006 | 43.34 | 43.58 | 42.84 | 42.96 | 1,767,578 | -0.11(-0.26%) |
Nov 20, 2006 | 42.79 | 43.17 | 42.79 | 43.08 | 1,177,032 | +0.36(+0.85%) |
Nov 17, 2006 | 42.50 | 42.98 | 42.50 | 42.71 | 1,306,942 | +0.05(+0.12%) |
Nov 16, 2006 | 42.25 | 42.78 | 42.22 | 42.66 | 921,409 | +0.42(+1.00%) |
Nov 15, 2006 | 42.32 | 42.48 | 42.03 | 42.24 | 1,193,406 | -0.08(-0.19%) |
Nov 14, 2006 | 42.56 | 42.61 | 41.81 | 42.32 | 1,623,460 | -0.33(-0.78%) |
Nov 13, 2006 | 42.46 | 42.73 | 42.29 | 42.65 | 981,898 | +0.07(+0.17%) |
Nov 10, 2006 | 41.92 | 42.65 | 41.86 | 42.58 | 1,284,884 | +0.84(+2.02%) |
Nov 09, 2006 | 42.25 | 42.30 | 41.64 | 41.74 | 1,333,735 | -0.64(-1.52%) |
Nov 08, 2006 | 42.39 | 42.58 | 42.18 | 42.38 | 678,099 | -0.05(-0.12%) |
Nov 07, 2006 | 41.75 | 42.65 | 41.75 | 42.43 | 1,132,511 | +0.53(+1.27%) |
Nov 06, 2006 | 41.65 | 42.02 | 41.62 | 41.90 | 2,061,769 | +0.09(+0.21%) |
Nov 03, 2006 | 42.05 | 42.28 | 41.69 | 41.81 | 1,320,609 | -0.07(-0.18%) |
Nov 02, 2006 | 42.08 | 42.08 | 41.65 | 41.89 | 1,627,249 | -0.39(-0.93%) |
Nov 01, 2006 | 42.56 | 42.59 | 42.03 | 42.28 | 1,747,415 | -0.03(-0.07%) |
Oct 31, 2006 | 42.85 | 42.91 | 42.14 | 42.31 | 1,358,229 | -0.31(-0.73%) |
Oct 30, 2006 | 42.42 | 42.90 | 42.24 | 42.62 | 2,089,239 | -0.07(-0.17%) |
Oct 27, 2006 | 43.56 | 43.60 | 42.66 | 42.69 | 2,235,252 | -0.86(-1.99%) |
Oct 26, 2006 | 43.60 | 43.64 | 43.19 | 43.56 | 1,491,927 | +0.44(+1.03%) |
Oct 25, 2006 | 43.23 | 43.78 | 42.34 | 43.11 | 3,778,602 | +0.48(+1.13%) |
Oct 24, 2006 | 42.27 | 42.71 | 42.08 | 42.63 | 2,025,908 | +0.40(+0.95%) |
Oct 23, 2006 | 41.60 | 42.45 | 41.53 | 42.23 | 1,610,875 | +0.37(+0.88%) |
Oct 20, 2006 | 42.34 | 42.34 | 41.77 | 41.86 | 1,967,043 | -0.24(-0.58%) |
Oct 19, 2006 | 42.57 | 42.57 | 42.06 | 42.11 | 1,245,641 | -0.64(-1.50%) |
Oct 18, 2006 | 43.01 | 43.19 | 42.73 | 42.75 | 1,009,639 | +0.03(+0.07%) |
Oct 17, 2006 | 42.38 | 42.86 | 42.34 | 42.72 | 1,443,211 | +0.07(+0.16%) |
Oct 16, 2006 | 43.10 | 43.17 | 42.65 | 42.65 | 1,544,297 | -0.43(-0.99%) |
Oct 13, 2006 | 42.62 | 43.52 | 42.49 | 43.08 | 3,250,981 | +0.54(+1.27%) |
Oct 12, 2006 | 42.45 | 42.55 | 42.24 | 42.54 | 1,608,981 | +0.25(+0.59%) |
Oct 11, 2006 | 42.16 | 42.47 | 41.99 | 42.29 | 1,895,864 | +0.13(+0.32%) |
Oct 10, 2006 | 41.75 | 42.17 | 41.72 | 42.16 | 1,593,283 | +0.49(+1.17%) |
Oct 09, 2006 | 41.60 | 41.68 | 41.34 | 41.67 | 683,241 | +0.08(+0.20%) |
Oct 06, 2006 | 41.81 | 41.84 | 41.41 | 41.59 | 1,133,594 | -0.35(-0.85%) |
Oct 05, 2006 | 41.49 | 41.99 | 41.44 | 41.94 | 2,272,601 | +0.49(+1.18%) |
Oct 04, 2006 | 40.90 | 41.49 | 40.81 | 41.46 | 2,489,252 | +0.49(+1.19%) |
Oct 03, 2006 | 40.02 | 41.29 | 40.02 | 40.97 | 1,989,777 | +1.00(+2.50%) |
Oct 02, 2006 | 40.45 | 40.45 | 39.82 | 39.97 | 2,086,127 | -0.47(-1.17%) |
Sep 29, 2006 | 40.92 | 40.92 | 40.42 | 40.44 | 978,650 | -0.33(-0.80%) |
Sep 28, 2006 | 40.50 | 40.95 | 40.44 | 40.77 | 1,970,832 | +0.29(+0.71%) |
Sep 27, 2006 | 41.02 | 41.10 | 40.44 | 40.48 | 1,510,601 | -0.87(-2.11%) |
Sep 26, 2006 | 40.65 | 41.46 | 40.61 | 41.35 | 2,146,751 | +0.66(+1.62%) |
Sep 25, 2006 | 40.42 | 40.86 | 40.32 | 40.70 | 1,925,093 | +0.48(+1.19%) |
Sep 22, 2006 | 40.55 | 40.57 | 40.15 | 40.22 | 1,546,056 | -0.21(-0.53%) |
Sep 21, 2006 | 40.75 | 40.75 | 40.32 | 40.43 | 1,402,208 | -0.20(-0.49%) |
Sep 20, 2006 | 40.79 | 40.83 | 40.44 | 40.63 | 3,408,766 | +0.11(+0.27%) |
Sep 19, 2006 | 40.64 | 40.79 | 40.42 | 40.52 | 922,897 | -0.09(-0.22%) |
Sep 18, 2006 | 40.73 | 41.05 | 40.54 | 40.61 | 1,036,703 | -0.33(-0.79%) |
Sep 15, 2006 | 41.06 | 41.07 | 40.53 | 40.93 | 1,462,021 | +0.04(+0.09%) |
Sep 14, 2006 | 41.11 | 41.20 | 40.73 | 40.90 | 1,014,240 | -0.47(-1.14%) |
Sep 13, 2006 | 41.38 | 41.40 | 41.01 | 41.37 | 1,307,483 | +0.04(+0.09%) |
Sep 12, 2006 | 40.84 | 41.35 | 40.46 | 41.33 | 1,797,891 | +0.50(+1.21%) |
Sep 11, 2006 | 40.64 | 41.68 | 40.61 | 40.84 | 2,534,585 | +0.24(+0.60%) |
Sep 08, 2006 | 40.03 | 40.82 | 39.79 | 40.59 | 1,345,508 | +0.60(+1.50%) |
Sep 07, 2006 | 39.56 | 40.12 | 39.12 | 39.99 | 2,016,301 | +0.44(+1.10%) |
Sep 06, 2006 | 39.49 | 39.79 | 39.46 | 39.56 | 1,253,760 | -0.25(-0.63%) |
Sep 05, 2006 | 39.98 | 40.17 | 39.67 | 39.81 | 1,705,195 | -0.11(-0.28%) |
Sep 01, 2006 | 40.07 | 40.07 | 39.64 | 39.92 | 1,129,805 | +0.12(+0.30%) |
Aug 31, 2006 | 39.11 | 39.83 | 39.05 | 39.80 | 1,940,520 | +0.90(+2.32%) |
Aug 30, 2006 | 38.92 | 39.17 | 38.83 | 38.90 | 738,182 | -0.02(-0.06%) |
Aug 29, 2006 | 38.72 | 38.92 | 38.43 | 38.92 | 1,212,351 | +0.11(+0.29%) |
Aug 28, 2006 | 38.45 | 39.05 | 38.43 | 38.81 | 963,358 | +0.29(+0.75%) |
Aug 25, 2006 | 38.40 | 38.63 | 38.23 | 38.52 | 970,530 | -0.10(-0.25%) |
Aug 24, 2006 | 38.80 | 38.85 | 38.58 | 38.62 | 803,272 | -0.02(-0.06%) |
Aug 23, 2006 | 38.39 | 38.68 | 38.37 | 38.64 | 766,465 | +0.16(+0.42%) |
Aug 22, 2006 | 38.63 | 38.65 | 38.32 | 38.48 | 1,349,297 | -0.15(-0.38%) |
Aug 21, 2006 | 38.49 | 38.74 | 38.41 | 38.63 | 1,238,333 | +0.14(+0.36%) |
Aug 18, 2006 | 38.26 | 38.72 | 38.12 | 38.49 | 1,781,923 | +0.26(+0.68%) |
Aug 17, 2006 | 37.64 | 38.23 | 37.55 | 38.23 | 1,228,184 | +0.58(+1.55%) |
Aug 16, 2006 | 37.47 | 37.69 | 37.36 | 37.64 | 909,500 | +0.42(+1.13%) |
Aug 15, 2006 | 37.19 | 37.27 | 36.78 | 37.22 | 1,103,282 | +0.42(+1.14%) |
Aug 14, 2006 | 36.92 | 37.00 | 36.59 | 36.80 | 1,303,017 | +0.36(+0.99%) |
Aug 11, 2006 | 36.62 | 36.83 | 36.30 | 36.44 | 1,409,786 | -0.37(-1.00%) |
Aug 10, 2006 | 36.11 | 36.88 | 36.11 | 36.81 | 1,872,994 | +0.61(+1.67%) |
Aug 09, 2006 | 36.76 | 36.76 | 35.94 | 36.20 | 3,502,815 | -0.35(-0.95%) |
Aug 08, 2006 | 37.22 | 37.22 | 36.40 | 36.55 | 2,075,572 | -0.49(-1.32%) |
Aug 07, 2006 | 37.47 | 37.47 | 36.97 | 37.04 | 1,512,496 | -0.42(-1.12%) |
Aug 04, 2006 | 37.91 | 38.01 | 37.18 | 37.46 | 1,553,093 | -0.19(-0.51%) |
Aug 03, 2006 | 37.58 | 37.82 | 37.38 | 37.65 | 1,337,930 | -0.07(-0.20%) |
Aug 02, 2006 | 37.82 | 37.86 | 37.45 | 37.72 | 1,971,238 | -0.11(-0.29%) |