Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 48.95 | 49.34 | 48.35 | 48.75 | 1,966,389 | -0.06(-0.13%) |
Jun 28, 2007 | 48.79 | 49.05 | 48.25 | 48.81 | 2,322,965 | +0.03(+0.07%) |
Jun 27, 2007 | 48.29 | 48.84 | 48.11 | 48.78 | 1,728,471 | +0.23(+0.48%) |
Jun 26, 2007 | 48.72 | 48.98 | 48.35 | 48.55 | 1,712,608 | +0.07(+0.14%) |
Jun 25, 2007 | 48.75 | 49.26 | 48.26 | 48.48 | 1,358,968 | -0.10(-0.21%) |
Jun 22, 2007 | 49.05 | 48.96 | 48.44 | 48.58 | 3,332,659 | -0.47(-0.97%) |
Jun 21, 2007 | 48.82 | 49.16 | 48.41 | 49.05 | 1,192,189 | +0.23(+0.48%) |
Jun 20, 2007 | 49.82 | 49.95 | 48.82 | 48.82 | 1,296,972 | -0.82(-1.66%) |
Jun 19, 2007 | 49.58 | 49.76 | 49.36 | 49.65 | 1,175,453 | +0.03(+0.07%) |
Jun 18, 2007 | 49.81 | 49.81 | 49.46 | 49.61 | 969,964 | -0.03(-0.06%) |
Jun 15, 2007 | 49.85 | 50.31 | 49.58 | 49.64 | 2,585,212 | +0.00(+0.00%) |
Jun 14, 2007 | 49.58 | 50.04 | 49.53 | 49.64 | 1,177,200 | +0.05(+0.11%) |
Jun 13, 2007 | 49.08 | 49.58 | 48.95 | 49.58 | 1,346,743 | +0.63(+1.29%) |
Jun 12, 2007 | 49.47 | 49.63 | 48.95 | 48.95 | 2,326,167 | -0.74(-1.48%) |
Jun 11, 2007 | 49.21 | 50.17 | 49.21 | 49.69 | 1,722,434 | +0.47(+0.96%) |
Jun 08, 2007 | 49.13 | 49.24 | 48.44 | 49.21 | 1,915,826 | +0.60(+1.24%) |
Jun 07, 2007 | 49.03 | 49.18 | 48.54 | 48.61 | 2,811,548 | -0.56(-1.13%) |
Jun 06, 2007 | 49.10 | 49.70 | 49.14 | 49.16 | 1,639,406 | -0.52(-1.05%) |
Jun 05, 2007 | 49.99 | 50.08 | 49.69 | 49.69 | 1,443,521 | -0.47(-0.95%) |
Jun 04, 2007 | 50.17 | 50.22 | 49.97 | 50.16 | 1,446,578 | -0.05(-0.10%) |
Jun 01, 2007 | 49.82 | 50.35 | 49.82 | 50.21 | 1,858,867 | +0.39(+0.79%) |
May 31, 2007 | 49.65 | 50.06 | 49.06 | 49.82 | 1,966,862 | +0.17(+0.35%) |
May 30, 2007 | 49.67 | 49.84 | 49.34 | 49.65 | 3,456,400 | -0.33(-0.66%) |
May 29, 2007 | 50.02 | 50.22 | 49.95 | 49.98 | 1,393,954 | +0.10(+0.19%) |
May 25, 2007 | 49.75 | 49.89 | 49.56 | 49.88 | 1,215,329 | +0.30(+0.61%) |
May 24, 2007 | 50.31 | 50.44 | 49.52 | 49.58 | 2,698,144 | -0.65(-1.30%) |
May 23, 2007 | 50.71 | 50.85 | 50.21 | 50.23 | 1,467,680 | -0.45(-0.88%) |
May 22, 2007 | 50.57 | 50.87 | 50.53 | 50.68 | 1,137,502 | -0.01(-0.03%) |
May 21, 2007 | 50.85 | 50.93 | 50.59 | 50.69 | 1,353,403 | -0.16(-0.31%) |
May 18, 2007 | 50.79 | 51.15 | 50.69 | 50.85 | 1,391,440 | +0.25(+0.50%) |
May 17, 2007 | 50.88 | 50.92 | 50.46 | 50.59 | 1,469,717 | -0.54(-1.06%) |
May 16, 2007 | 51.12 | 51.26 | 50.70 | 51.14 | 1,808,222 | -0.03(-0.05%) |
May 15, 2007 | 50.65 | 51.34 | 50.62 | 51.16 | 2,364,369 | +0.60(+1.20%) |
May 14, 2007 | 50.69 | 50.99 | 50.36 | 50.56 | 1,894,039 | -0.13(-0.26%) |
May 11, 2007 | 50.20 | 50.69 | 50.02 | 50.69 | 2,059,554 | +0.78(+1.56%) |
May 10, 2007 | 50.37 | 50.53 | 49.80 | 49.91 | 1,491,452 | -0.37(-0.74%) |
May 09, 2007 | 50.09 | 50.42 | 49.84 | 50.28 | 1,454,582 | -0.03(-0.05%) |
May 08, 2007 | 50.17 | 50.48 | 49.82 | 50.31 | 1,608,553 | +0.07(+0.14%) |
May 07, 2007 | 50.02 | 50.29 | 50.02 | 50.24 | 1,150,375 | +0.23(+0.47%) |
May 04, 2007 | 49.89 | 50.59 | 49.74 | 50.01 | 1,825,395 | +0.23(+0.46%) |
May 03, 2007 | 49.47 | 49.78 | 49.12 | 49.78 | 1,728,200 | +0.27(+0.56%) |
May 02, 2007 | 48.84 | 49.82 | 48.84 | 49.51 | 1,799,484 | +0.87(+1.78%) |
May 01, 2007 | 48.90 | 49.05 | 48.28 | 48.64 | 1,933,670 | -0.25(-0.51%) |
Apr 30, 2007 | 48.98 | 49.19 | 48.67 | 48.89 | 1,471,797 | -0.01(-0.03%) |
Apr 27, 2007 | 49.27 | 49.29 | 48.72 | 48.90 | 1,861,096 | -0.40(-0.81%) |
Apr 26, 2007 | 48.67 | 50.04 | 48.67 | 49.30 | 2,539,354 | +0.39(+0.80%) |
Apr 25, 2007 | 47.14 | 48.91 | 47.14 | 48.91 | 2,073,816 | +1.20(+2.52%) |
Apr 24, 2007 | 47.78 | 47.94 | 47.56 | 47.71 | 1,227,118 | -0.08(-0.16%) |
Apr 23, 2007 | 47.91 | 48.00 | 47.76 | 47.78 | 1,369,301 | -0.12(-0.26%) |
Apr 20, 2007 | 47.71 | 47.93 | 47.30 | 47.91 | 2,480,284 | +0.60(+1.26%) |
Apr 19, 2007 | 47.33 | 47.45 | 47.05 | 47.31 | 1,917,165 | -0.01(-0.03%) |
Apr 18, 2007 | 47.55 | 47.63 | 47.23 | 47.32 | 2,944,400 | -0.30(-0.62%) |
Apr 17, 2007 | 47.63 | 47.90 | 47.52 | 47.62 | 2,118,239 | -0.01(-0.03%) |
Apr 16, 2007 | 46.86 | 47.63 | 46.74 | 47.63 | 1,743,603 | +1.01(+2.17%) |
Apr 13, 2007 | 46.48 | 46.74 | 46.38 | 46.62 | 1,183,894 | +0.10(+0.22%) |
Apr 12, 2007 | 46.31 | 46.54 | 45.97 | 46.52 | 1,391,567 | +0.28(+0.61%) |
Apr 11, 2007 | 46.97 | 46.97 | 46.22 | 46.24 | 1,874,545 | -0.59(-1.26%) |
Apr 10, 2007 | 47.36 | 47.36 | 46.78 | 46.83 | 1,017,698 | +0.04(+0.09%) |
Apr 09, 2007 | 46.19 | 47.03 | 46.19 | 46.79 | 1,325,641 | +0.01(+0.01%) |
Apr 05, 2007 | 46.56 | 46.83 | 46.33 | 46.78 | 1,167,886 | +0.36(+0.77%) |
Apr 04, 2007 | 46.75 | 46.75 | 46.17 | 46.42 | 2,061,882 | -0.61(-1.30%) |
Apr 03, 2007 | 46.75 | 47.07 | 46.64 | 47.03 | 1,530,840 | +0.48(+1.03%) |
Apr 02, 2007 | 46.61 | 46.79 | 46.38 | 46.55 | 1,335,101 | -0.03(-0.06%) |
Mar 30, 2007 | 46.42 | 46.75 | 46.13 | 46.58 | 1,678,328 | +0.16(+0.36%) |
Mar 29, 2007 | 46.57 | 46.73 | 46.06 | 46.42 | 2,597,528 | +0.14(+0.31%) |
Mar 28, 2007 | 46.83 | 46.85 | 46.27 | 46.27 | 1,865,986 | -0.66(-1.41%) |
Mar 27, 2007 | 47.03 | 47.21 | 46.83 | 46.93 | 1,080,567 | -0.37(-0.78%) |
Mar 26, 2007 | 47.47 | 47.47 | 46.82 | 47.30 | 1,044,039 | -0.10(-0.22%) |
Mar 23, 2007 | 46.90 | 47.57 | 46.84 | 47.41 | 2,597,291 | +0.52(+1.11%) |
Mar 22, 2007 | 47.10 | 47.10 | 46.73 | 46.88 | 1,816,954 | -0.14(-0.31%) |
Mar 21, 2007 | 46.01 | 47.06 | 45.91 | 47.03 | 1,806,759 | +1.02(+2.21%) |
Mar 20, 2007 | 45.72 | 46.21 | 45.64 | 46.01 | 1,835,873 | +0.29(+0.63%) |
Mar 19, 2007 | 45.66 | 45.87 | 45.58 | 45.72 | 1,853,545 | +0.24(+0.53%) |
Mar 16, 2007 | 45.55 | 45.73 | 45.11 | 45.48 | 3,408,335 | -0.14(-0.32%) |
Mar 15, 2007 | 45.21 | 45.68 | 45.08 | 45.63 | 3,115,818 | +0.38(+0.84%) |
Mar 14, 2007 | 45.12 | 45.48 | 44.76 | 45.25 | 4,026,260 | +0.08(+0.17%) |
Mar 13, 2007 | 46.50 | 46.27 | 45.17 | 45.17 | 3,066,628 | -1.33(-2.85%) |
Mar 12, 2007 | 46.29 | 46.64 | 46.08 | 46.50 | 1,454,145 | -0.13(-0.28%) |
Mar 09, 2007 | 46.42 | 46.73 | 46.29 | 46.63 | 1,490,819 | +0.40(+0.86%) |
Mar 08, 2007 | 46.33 | 46.48 | 46.11 | 46.23 | 1,297,117 | +0.14(+0.30%) |
Mar 07, 2007 | 46.33 | 46.51 | 46.05 | 46.09 | 2,286,873 | -0.41(-0.87%) |
Mar 06, 2007 | 46.34 | 46.60 | 45.97 | 46.50 | 2,130,864 | +0.33(+0.71%) |
Mar 05, 2007 | 46.28 | 47.10 | 46.09 | 46.17 | 1,875,603 | -0.32(-0.69%) |
Mar 02, 2007 | 46.85 | 46.92 | 46.44 | 46.49 | 1,735,602 | -0.35(-0.75%) |
Mar 01, 2007 | 46.45 | 47.06 | 46.02 | 46.84 | 2,644,055 | -0.04(-0.09%) |
Feb 28, 2007 | 45.96 | 46.99 | 45.94 | 46.88 | 3,011,036 | +0.95(+2.06%) |
Feb 27, 2007 | 48.10 | 48.10 | 45.14 | 45.94 | 3,064,009 | -2.29(-4.74%) |
Feb 26, 2007 | 48.75 | 48.75 | 47.96 | 48.22 | 941,479 | -0.20(-0.41%) |
Feb 23, 2007 | 48.55 | 48.91 | 47.96 | 48.42 | 1,738,804 | -0.13(-0.27%) |
Feb 22, 2007 | 48.48 | 48.66 | 48.31 | 48.55 | 900,109 | +0.25(+0.51%) |
Feb 21, 2007 | 48.60 | 48.63 | 48.15 | 48.31 | 1,223,479 | -0.32(-0.66%) |
Feb 20, 2007 | 48.37 | 48.78 | 48.31 | 48.63 | 889,921 | -0.01(-0.03%) |
Feb 16, 2007 | 48.17 | 48.75 | 48.17 | 48.64 | 1,256,369 | +0.30(+0.63%) |
Feb 15, 2007 | 48.85 | 48.85 | 48.32 | 48.34 | 1,129,611 | -0.35(-0.72%) |
Feb 14, 2007 | 48.13 | 48.71 | 48.10 | 48.69 | 1,209,758 | +0.42(+0.87%) |
Feb 13, 2007 | 47.41 | 48.27 | 47.38 | 48.27 | 1,612,985 | +0.89(+1.89%) |
Feb 12, 2007 | 47.52 | 47.79 | 46.90 | 47.38 | 1,969,096 | -0.07(-0.14%) |
Feb 09, 2007 | 48.10 | 48.36 | 47.21 | 47.45 | 1,961,030 | -0.65(-1.36%) |
Feb 08, 2007 | 48.39 | 48.45 | 47.92 | 48.10 | 1,324,768 | -0.29(-0.60%) |
Feb 07, 2007 | 48.00 | 48.91 | 47.50 | 48.39 | 3,233,552 | +1.39(+2.95%) |
Feb 06, 2007 | 47.14 | 47.34 | 46.95 | 47.00 | 1,588,761 | +0.20(+0.43%) |
Feb 05, 2007 | 46.96 | 47.09 | 46.73 | 46.80 | 957,157 | -0.12(-0.26%) |
Feb 02, 2007 | 46.95 | 47.12 | 46.80 | 46.92 | 1,592,691 | +0.19(+0.41%) |
Feb 01, 2007 | 46.16 | 46.80 | 46.04 | 46.73 | 2,015,022 | +0.60(+1.30%) |
Jan 31, 2007 | 45.90 | 46.39 | 45.60 | 46.13 | 1,685,830 | +0.34(+0.75%) |
Jan 30, 2007 | 45.28 | 45.81 | 45.28 | 45.79 | 1,370,756 | +0.54(+1.18%) |
Jan 29, 2007 | 45.14 | 45.54 | 44.84 | 45.26 | 1,072,999 | +0.12(+0.26%) |
Jan 26, 2007 | 44.96 | 45.23 | 44.76 | 45.14 | 1,133,831 | +0.19(+0.41%) |
Jan 25, 2007 | 45.87 | 45.87 | 44.88 | 44.95 | 1,220,568 | -0.92(-2.01%) |
Jan 24, 2007 | 45.37 | 46.00 | 45.34 | 45.87 | 2,205,958 | +0.49(+1.08%) |
Jan 23, 2007 | 45.35 | 45.58 | 45.10 | 45.39 | 1,157,407 | +0.05(+0.11%) |
Jan 22, 2007 | 45.56 | 45.58 | 45.05 | 45.34 | 1,742,588 | -0.25(-0.56%) |
Jan 19, 2007 | 45.84 | 46.04 | 45.59 | 45.59 | 1,291,733 | -0.04(-0.09%) |
Jan 18, 2007 | 45.84 | 46.13 | 45.60 | 45.63 | 1,476,266 | -0.13(-0.29%) |
Jan 17, 2007 | 46.03 | 46.03 | 45.50 | 45.76 | 1,747,536 | +0.37(+0.82%) |
Jan 16, 2007 | 45.40 | 45.55 | 45.25 | 45.39 | 823,850 | +0.11(+0.24%) |
Jan 12, 2007 | 45.34 | 45.54 | 45.04 | 45.28 | 1,397,097 | -0.19(-0.42%) |
Jan 11, 2007 | 45.21 | 45.64 | 45.20 | 45.47 | 1,567,950 | +0.40(+0.88%) |
Jan 10, 2007 | 44.88 | 45.15 | 44.51 | 45.08 | 883,082 | +0.20(+0.44%) |
Jan 09, 2007 | 44.86 | 44.99 | 44.55 | 44.88 | 1,471,609 | +0.32(+0.71%) |
Jan 08, 2007 | 44.39 | 44.64 | 44.18 | 44.56 | 1,515,559 | -0.22(-0.49%) |
Jan 05, 2007 | 45.33 | 45.37 | 44.66 | 44.78 | 2,216,582 | -0.54(-1.20%) |
Jan 04, 2007 | 45.39 | 45.55 | 45.15 | 45.32 | 1,397,825 | -0.37(-0.81%) |
Jan 03, 2007 | 45.80 | 46.21 | 45.45 | 45.69 | 1,640,425 | +0.07(+0.15%) |
Dec 29, 2006 | 45.69 | 45.85 | 45.54 | 45.63 | 1,414,270 | -0.04(-0.09%) |
Dec 28, 2006 | 45.56 | 45.73 | 45.45 | 45.67 | 778,881 | +0.18(+0.39%) |
Dec 27, 2006 | 45.41 | 45.65 | 45.33 | 45.49 | 1,074,891 | +0.41(+0.91%) |
Dec 26, 2006 | 44.80 | 45.13 | 44.70 | 45.08 | 525,657 | +0.30(+0.68%) |
Dec 22, 2006 | 44.95 | 44.97 | 44.60 | 44.77 | 589,254 | -0.03(-0.06%) |
Dec 21, 2006 | 45.08 | 45.34 | 44.76 | 44.80 | 975,639 | -0.27(-0.61%) |
Dec 20, 2006 | 44.95 | 45.15 | 44.84 | 45.08 | 1,557,327 | +0.22(+0.49%) |
Dec 19, 2006 | 44.33 | 44.86 | 44.33 | 44.86 | 1,249,820 | +0.52(+1.18%) |
Dec 18, 2006 | 44.65 | 44.66 | 44.23 | 44.33 | 861,834 | -0.21(-0.48%) |
Dec 15, 2006 | 44.11 | 44.56 | 44.08 | 44.55 | 2,487,997 | +0.44(+1.00%) |
Dec 14, 2006 | 43.82 | 44.40 | 43.82 | 44.11 | 1,866,725 | +0.41(+0.93%) |
Dec 13, 2006 | 44.05 | 44.07 | 43.56 | 43.70 | 1,236,285 | -0.10(-0.24%) |
Dec 12, 2006 | 43.50 | 43.81 | 43.45 | 43.81 | 1,721,340 | +0.30(+0.69%) |
Dec 11, 2006 | 43.37 | 43.59 | 43.14 | 43.50 | 2,311,468 | +0.16(+0.38%) |
Dec 08, 2006 | 43.66 | 43.81 | 43.26 | 43.34 | 2,636,875 | -0.25(-0.58%) |
Dec 07, 2006 | 43.87 | 44.05 | 43.54 | 43.59 | 1,120,443 | -0.17(-0.39%) |
Dec 06, 2006 | 43.89 | 43.98 | 43.59 | 43.76 | 1,315,745 | -0.07(-0.16%) |
Dec 05, 2006 | 43.74 | 44.00 | 43.62 | 43.83 | 1,959,283 | +0.04(+0.09%) |
Dec 04, 2006 | 43.48 | 43.90 | 43.48 | 43.79 | 1,534,915 | +0.47(+1.08%) |
Dec 01, 2006 | 43.60 | 43.93 | 42.96 | 43.32 | 1,621,942 | -0.37(-0.85%) |
Nov 30, 2006 | 43.72 | 43.98 | 43.62 | 43.70 | 1,745,498 | +0.12(+0.27%) |
Nov 29, 2006 | 43.92 | 43.92 | 43.41 | 43.58 | 1,841,985 | -0.05(-0.11%) |
Nov 28, 2006 | 43.56 | 43.83 | 43.35 | 43.63 | 1,919,262 | +0.06(+0.14%) |
Nov 27, 2006 | 44.33 | 44.33 | 43.44 | 43.56 | 3,856,134 | -0.87(-1.95%) |
Nov 24, 2006 | 44.81 | 44.81 | 44.39 | 44.43 | 803,331 | -0.38(-0.86%) |
Nov 22, 2006 | 44.82 | 45.01 | 44.62 | 44.82 | 964,433 | +0.01(+0.03%) |
Nov 21, 2006 | 45.11 | 45.19 | 44.64 | 44.80 | 1,181,129 | -0.36(-0.81%) |
Nov 20, 2006 | 44.73 | 45.30 | 44.43 | 45.17 | 1,359,113 | +0.38(+0.84%) |
Nov 17, 2006 | 44.97 | 45.08 | 44.64 | 44.79 | 1,588,907 | -0.30(-0.67%) |
Nov 16, 2006 | 44.90 | 45.16 | 44.84 | 45.09 | 1,247,637 | +0.32(+0.71%) |
Nov 15, 2006 | 44.73 | 45.01 | 44.60 | 44.77 | 1,423,147 | +0.08(+0.17%) |
Nov 14, 2006 | 44.55 | 44.85 | 44.31 | 44.70 | 2,056,352 | +0.32(+0.71%) |
Nov 13, 2006 | 44.33 | 44.52 | 44.22 | 44.38 | 1,435,226 | +0.08(+0.17%) |
Nov 10, 2006 | 44.46 | 44.67 | 44.23 | 44.31 | 1,632,421 | +0.02(+0.05%) |
Nov 09, 2006 | 44.63 | 44.77 | 44.24 | 44.29 | 2,253,256 | -0.33(-0.74%) |
Nov 08, 2006 | 44.66 | 44.90 | 44.33 | 44.62 | 2,715,317 | -0.05(-0.11%) |
Nov 07, 2006 | 44.46 | 44.97 | 44.33 | 44.66 | 1,642,026 | +0.37(+0.84%) |
Nov 06, 2006 | 43.56 | 44.40 | 43.56 | 44.29 | 1,799,054 | +0.85(+1.96%) |
Nov 03, 2006 | 43.52 | 43.87 | 43.26 | 43.44 | 1,608,408 | +0.02(+0.05%) |
Nov 02, 2006 | 43.04 | 43.54 | 43.04 | 43.42 | 2,482,176 | +0.44(+1.02%) |
Nov 01, 2006 | 43.85 | 43.87 | 42.70 | 42.98 | 3,208,812 | -0.52(-1.20%) |
Oct 31, 2006 | 44.05 | 44.08 | 43.22 | 43.50 | 2,284,545 | -0.53(-1.20%) |
Oct 30, 2006 | 43.97 | 44.15 | 43.88 | 44.03 | 875,223 | +0.23(+0.53%) |
Oct 27, 2006 | 44.60 | 44.60 | 43.78 | 43.80 | 1,514,540 | -0.80(-1.80%) |
Oct 26, 2006 | 44.11 | 44.64 | 43.96 | 44.60 | 1,036,326 | +0.61(+1.39%) |
Oct 25, 2006 | 44.04 | 44.04 | 43.54 | 43.99 | 1,407,139 | -0.05(-0.11%) |
Oct 24, 2006 | 43.91 | 44.07 | 43.62 | 44.04 | 1,572,171 | +0.06(+0.14%) |
Oct 23, 2006 | 43.72 | 44.20 | 43.63 | 43.98 | 1,048,114 | +0.10(+0.22%) |
Oct 20, 2006 | 44.22 | 44.29 | 43.86 | 43.88 | 1,009,985 | -0.14(-0.33%) |
Oct 19, 2006 | 44.29 | 44.33 | 43.87 | 44.02 | 880,753 | -0.25(-0.57%) |
Oct 18, 2006 | 44.20 | 44.44 | 44.02 | 44.28 | 1,428,823 | +0.33(+0.75%) |
Oct 17, 2006 | 43.86 | 44.02 | 43.73 | 43.95 | 1,517,742 | +0.10(+0.22%) |
Oct 16, 2006 | 44.00 | 44.14 | 43.83 | 43.85 | 1,763,690 | -0.13(-0.30%) |
Oct 13, 2006 | 43.62 | 44.12 | 43.42 | 43.98 | 2,402,134 | +0.41(+0.95%) |
Oct 12, 2006 | 43.23 | 43.68 | 43.14 | 43.57 | 1,931,050 | +0.52(+1.21%) |
Oct 11, 2006 | 43.03 | 43.23 | 42.95 | 43.05 | 1,997,558 | -0.26(-0.60%) |
Oct 10, 2006 | 43.72 | 43.86 | 43.21 | 43.31 | 1,793,669 | -0.62(-1.41%) |
Oct 09, 2006 | 43.83 | 43.98 | 43.73 | 43.93 | 1,720,030 | +0.11(+0.25%) |
Oct 06, 2006 | 43.98 | 44.10 | 43.70 | 43.82 | 1,487,763 | -0.16(-0.36%) |
Oct 05, 2006 | 43.59 | 44.06 | 43.57 | 43.98 | 1,914,023 | +0.49(+1.12%) |
Oct 04, 2006 | 43.19 | 43.54 | 43.01 | 43.49 | 2,149,056 | +0.35(+0.81%) |
Oct 03, 2006 | 42.71 | 43.32 | 42.67 | 43.14 | 1,554,125 | +0.56(+1.32%) |
Oct 02, 2006 | 42.67 | 42.73 | 42.42 | 42.58 | 1,600,258 | -0.08(-0.19%) |
Sep 29, 2006 | 43.06 | 43.06 | 42.66 | 42.66 | 1,782,463 | -0.32(-0.74%) |
Sep 28, 2006 | 42.77 | 43.26 | 42.64 | 42.97 | 2,780,515 | -0.41(-0.93%) |
Sep 27, 2006 | 43.21 | 43.61 | 43.08 | 43.38 | 2,196,790 | +0.21(+0.49%) |
Sep 26, 2006 | 43.01 | 43.31 | 42.92 | 43.17 | 2,176,415 | +0.25(+0.58%) |
Sep 25, 2006 | 42.68 | 43.18 | 42.60 | 42.92 | 2,653,175 | +0.36(+0.84%) |
Sep 22, 2006 | 42.41 | 42.59 | 42.36 | 42.56 | 1,777,224 | +0.21(+0.50%) |
Sep 21, 2006 | 42.14 | 42.44 | 41.97 | 42.35 | 1,590,362 | +0.14(+0.33%) |
Sep 20, 2006 | 42.12 | 42.40 | 41.92 | 42.21 | 1,406,411 | +0.30(+0.70%) |
Sep 19, 2006 | 42.03 | 42.09 | 41.81 | 41.92 | 1,326,514 | -0.11(-0.26%) |
Sep 18, 2006 | 42.18 | 42.28 | 41.98 | 42.03 | 1,826,413 | -0.06(-0.15%) |
Sep 15, 2006 | 42.26 | 42.50 | 42.09 | 42.09 | 1,946,767 | -0.01(-0.02%) |
Sep 14, 2006 | 42.05 | 42.27 | 41.92 | 42.09 | 1,679,282 | -0.17(-0.41%) |
Sep 13, 2006 | 42.50 | 42.55 | 42.11 | 42.27 | 1,911,986 | -0.24(-0.57%) |
Sep 12, 2006 | 41.98 | 42.61 | 41.98 | 42.51 | 1,660,799 | +0.53(+1.26%) |
Sep 11, 2006 | 41.64 | 42.24 | 41.64 | 41.98 | 1,957,246 | +0.11(+0.26%) |
Sep 08, 2006 | 41.58 | 41.88 | 41.45 | 41.87 | 1,336,847 | +0.36(+0.88%) |
Sep 07, 2006 | 41.49 | 41.60 | 41.19 | 41.50 | 1,840,821 | +0.02(+0.05%) |
Sep 06, 2006 | 41.60 | 41.73 | 41.37 | 41.48 | 1,835,145 | -0.11(-0.26%) |
Sep 05, 2006 | 41.95 | 42.00 | 41.46 | 41.59 | 2,166,956 | -0.27(-0.64%) |
Sep 01, 2006 | 41.95 | 42.16 | 41.77 | 41.86 | 1,028,030 | +0.15(+0.36%) |
Aug 31, 2006 | 41.72 | 41.92 | 41.61 | 41.71 | 2,213,962 | -0.03(-0.07%) |
Aug 30, 2006 | 41.48 | 41.78 | 41.43 | 41.74 | 1,367,700 | +0.23(+0.55%) |
Aug 29, 2006 | 41.32 | 41.65 | 41.21 | 41.51 | 1,964,377 | +0.30(+0.72%) |
Aug 28, 2006 | 40.92 | 41.36 | 40.88 | 41.21 | 1,717,265 | +0.19(+0.45%) |
Aug 25, 2006 | 40.80 | 41.21 | 40.78 | 41.03 | 1,871,819 | +0.01(+0.02%) |
Aug 24, 2006 | 41.45 | 41.61 | 40.98 | 41.02 | 2,775,566 | -0.21(-0.50%) |
Aug 23, 2006 | 41.12 | 41.45 | 41.08 | 41.23 | 2,521,760 | +0.10(+0.25%) |
Aug 22, 2006 | 41.35 | 41.57 | 40.99 | 41.13 | 2,090,698 | -0.20(-0.48%) |
Aug 21, 2006 | 41.48 | 41.72 | 41.12 | 41.32 | 2,077,309 | -0.15(-0.36%) |
Aug 18, 2006 | 41.39 | 41.56 | 41.11 | 41.48 | 2,215,272 | +0.26(+0.63%) |
Aug 17, 2006 | 40.88 | 41.40 | 40.75 | 41.21 | 3,318,543 | +0.38(+0.94%) |
Aug 16, 2006 | 40.54 | 40.88 | 40.34 | 40.83 | 2,457,727 | +0.53(+1.31%) |
Aug 15, 2006 | 39.59 | 40.36 | 39.54 | 40.30 | 2,439,099 | +1.06(+2.70%) |
Aug 14, 2006 | 39.65 | 39.85 | 39.17 | 39.24 | 2,470,388 | -0.25(-0.63%) |
Aug 11, 2006 | 39.83 | 39.83 | 39.25 | 39.49 | 1,798,471 | +0.09(+0.23%) |
Aug 10, 2006 | 39.01 | 39.48 | 38.97 | 39.40 | 1,881,570 | +0.37(+0.95%) |
Aug 09, 2006 | 39.08 | 39.38 | 38.81 | 39.03 | 2,837,563 | +0.11(+0.28%) |
Aug 08, 2006 | 39.37 | 39.64 | 38.87 | 38.92 | 2,194,461 | -0.13(-0.33%) |
Aug 07, 2006 | 39.06 | 39.26 | 38.95 | 39.05 | 1,508,428 | +0.10(+0.26%) |
Aug 04, 2006 | 39.19 | 39.52 | 38.81 | 38.95 | 2,016,768 | -0.14(-0.37%) |
Aug 03, 2006 | 39.21 | 39.47 | 39.04 | 39.09 | 1,788,866 | -0.12(-0.30%) |
Aug 02, 2006 | 38.93 | 39.21 | 38.80 | 39.21 | 2,161,571 | +0.39(+1.01%) |
Aug 01, 2006 | 38.95 | 39.02 | 38.68 | 38.82 | 2,213,526 | -0.13(-0.34%) |
Jul 31, 2006 | 39.17 | 39.19 | 38.83 | 38.95 | 1,555,289 | -0.23(-0.58%) |
Jul 28, 2006 | 38.91 | 39.28 | 38.81 | 39.17 | 1,824,521 | +0.61(+1.59%) |
Jul 27, 2006 | 38.62 | 38.83 | 38.47 | 38.56 | 1,573,335 | +0.03(+0.07%) |
Jul 26, 2006 | 39.10 | 39.10 | 38.49 | 38.53 | 1,606,079 | -0.45(-1.16%) |
Jul 25, 2006 | 38.79 | 39.04 | 38.53 | 38.99 | 1,058,737 | +0.20(+0.51%) |
Jul 24, 2006 | 38.64 | 38.97 | 38.60 | 38.79 | 1,528,366 | +0.21(+0.53%) |
Jul 21, 2006 | 39.02 | 39.02 | 38.44 | 38.58 | 2,136,249 | -0.21(-0.53%) |
Jul 20, 2006 | 38.48 | 39.02 | 38.41 | 38.79 | 1,833,544 | +0.45(+1.16%) |
Jul 19, 2006 | 37.48 | 38.52 | 37.48 | 38.34 | 2,275,085 | +0.87(+2.31%) |
Jul 18, 2006 | 37.38 | 37.55 | 37.06 | 37.48 | 1,260,880 | +0.05(+0.15%) |
Jul 17, 2006 | 37.65 | 37.76 | 37.37 | 37.42 | 1,023,664 | -0.37(-0.98%) |
Jul 14, 2006 | 37.79 | 37.79 | 37.33 | 37.79 | 1,727,161 | +0.10(+0.27%) |
Jul 13, 2006 | 38.19 | 38.19 | 37.55 | 37.69 | 2,694,797 | -0.52(-1.37%) |
Jul 12, 2006 | 38.60 | 38.69 | 37.93 | 38.21 | 2,256,021 | -0.30(-0.78%) |
Jul 11, 2006 | 38.77 | 38.97 | 38.11 | 38.51 | 1,911,112 | -0.16(-0.41%) |
Jul 10, 2006 | 38.55 | 38.84 | 38.46 | 38.67 | 1,320,257 | +0.34(+0.90%) |
Jul 07, 2006 | 38.53 | 38.53 | 38.14 | 38.33 | 1,933,233 | -0.12(-0.32%) |
Jul 06, 2006 | 38.23 | 38.48 | 38.13 | 38.45 | 1,884,189 | -0.06(-0.16%) |
Jul 05, 2006 | 38.92 | 38.97 | 38.14 | 38.51 | 1,561,838 | -0.40(-1.02%) |