Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.58 | 44.78 | 44.27 | 44.42 | 5,461,416 | -0.14(-0.31%) |
May 30, 2007 | 44.14 | 44.56 | 44.08 | 44.56 | 3,863,973 | +0.07(+0.15%) |
May 29, 2007 | 44.53 | 44.58 | 44.36 | 44.49 | 3,103,842 | +0.14(+0.33%) |
May 25, 2007 | 44.48 | 44.61 | 44.22 | 44.35 | 3,652,987 | -0.08(-0.18%) |
May 24, 2007 | 44.72 | 45.11 | 44.35 | 44.43 | 4,810,550 | -0.48(-1.06%) |
May 23, 2007 | 44.74 | 45.11 | 44.67 | 44.90 | 5,976,852 | +0.18(+0.40%) |
May 22, 2007 | 45.21 | 45.21 | 44.49 | 44.72 | 5,083,690 | -0.50(-1.10%) |
May 21, 2007 | 45.50 | 45.50 | 45.21 | 45.22 | 3,663,190 | -0.10(-0.22%) |
May 18, 2007 | 45.11 | 45.35 | 45.00 | 45.32 | 3,874,951 | +0.19(+0.42%) |
May 17, 2007 | 45.18 | 45.37 | 45.10 | 45.13 | 2,357,578 | -0.17(-0.37%) |
May 16, 2007 | 45.26 | 45.55 | 45.19 | 45.30 | 3,972,632 | +0.04(+0.10%) |
May 15, 2007 | 45.50 | 45.65 | 45.20 | 45.26 | 4,093,225 | -0.14(-0.32%) |
May 14, 2007 | 45.94 | 46.01 | 45.29 | 45.40 | 5,274,700 | -0.43(-0.93%) |
May 11, 2007 | 45.80 | 46.03 | 45.68 | 45.83 | 3,735,324 | +0.18(+0.40%) |
May 10, 2007 | 45.76 | 45.86 | 45.63 | 45.65 | 3,456,756 | -0.20(-0.43%) |
May 09, 2007 | 45.47 | 45.84 | 45.39 | 45.84 | 3,332,899 | +0.14(+0.30%) |
May 08, 2007 | 45.55 | 45.78 | 45.51 | 45.70 | 2,046,058 | -0.04(-0.09%) |
May 07, 2007 | 45.50 | 45.78 | 45.44 | 45.75 | 1,979,739 | +0.36(+0.80%) |
May 04, 2007 | 45.71 | 45.73 | 45.16 | 45.39 | 3,323,578 | -0.13(-0.29%) |
May 03, 2007 | 45.52 | 45.63 | 45.29 | 45.52 | 2,973,676 | +0.12(+0.27%) |
May 02, 2007 | 45.11 | 45.55 | 45.00 | 45.39 | 4,361,408 | +0.28(+0.62%) |
May 01, 2007 | 45.28 | 45.29 | 44.73 | 45.11 | 3,727,252 | +0.10(+0.22%) |
Apr 30, 2007 | 45.39 | 45.39 | 44.88 | 45.01 | 5,110,399 | -0.22(-0.49%) |
Apr 27, 2007 | 45.59 | 45.72 | 45.23 | 45.24 | 4,655,388 | -0.49(-1.07%) |
Apr 26, 2007 | 45.57 | 45.85 | 45.54 | 45.73 | 4,842,394 | +0.02(+0.05%) |
Apr 25, 2007 | 45.29 | 45.86 | 45.07 | 45.70 | 5,420,876 | +0.81(+1.80%) |
Apr 24, 2007 | 44.81 | 45.09 | 44.64 | 44.90 | 4,638,730 | +0.02(+0.05%) |
Apr 23, 2007 | 45.25 | 45.34 | 44.83 | 44.87 | 3,694,618 | -0.26(-0.58%) |
Apr 20, 2007 | 44.55 | 45.22 | 44.42 | 45.13 | 8,698,332 | +0.98(+2.22%) |
Apr 19, 2007 | 43.70 | 44.46 | 43.70 | 44.15 | 6,820,090 | -0.10(-0.23%) |
Apr 18, 2007 | 44.22 | 44.64 | 44.22 | 44.25 | 5,718,879 | -0.02(-0.05%) |
Apr 17, 2007 | 44.45 | 44.48 | 44.04 | 44.27 | 4,084,917 | -0.20(-0.44%) |
Apr 16, 2007 | 44.33 | 44.89 | 44.30 | 44.47 | 4,178,490 | +0.17(+0.39%) |
Apr 13, 2007 | 44.20 | 44.74 | 44.06 | 44.30 | 4,383,699 | +0.25(+0.56%) |
Apr 12, 2007 | 44.04 | 44.07 | 43.65 | 44.05 | 2,673,043 | +0.07(+0.16%) |
Apr 11, 2007 | 43.83 | 44.32 | 43.82 | 43.98 | 4,263,937 | +0.16(+0.36%) |
Apr 10, 2007 | 43.43 | 43.83 | 43.36 | 43.82 | 2,365,600 | +0.22(+0.51%) |
Apr 09, 2007 | 43.66 | 43.66 | 43.41 | 43.60 | 2,122,761 | +0.03(+0.07%) |
Apr 05, 2007 | 43.19 | 43.64 | 43.16 | 43.57 | 2,720,325 | +0.23(+0.53%) |
Apr 04, 2007 | 43.19 | 43.34 | 42.97 | 43.34 | 3,746,061 | +0.28(+0.65%) |
Apr 03, 2007 | 43.06 | 43.19 | 42.95 | 43.05 | 3,524,209 | +0.02(+0.05%) |
Apr 02, 2007 | 43.48 | 43.49 | 42.97 | 43.03 | 3,521,137 | -0.35(-0.80%) |
Mar 30, 2007 | 43.59 | 43.78 | 43.06 | 43.38 | 2,766,983 | -0.07(-0.17%) |
Mar 29, 2007 | 43.42 | 43.62 | 43.17 | 43.45 | 2,439,819 | +0.22(+0.50%) |
Mar 28, 2007 | 43.64 | 43.68 | 43.15 | 43.23 | 3,736,721 | -0.40(-0.93%) |
Mar 27, 2007 | 43.82 | 43.98 | 43.59 | 43.64 | 2,935,204 | -0.25(-0.58%) |
Mar 26, 2007 | 43.91 | 44.06 | 43.48 | 43.89 | 2,748,707 | -0.01(-0.02%) |
Mar 23, 2007 | 43.99 | 44.28 | 43.88 | 43.90 | 3,419,512 | -0.04(-0.10%) |
Mar 22, 2007 | 43.94 | 44.22 | 43.85 | 43.94 | 2,959,018 | +0.00(+0.00%) |
Mar 21, 2007 | 43.77 | 44.11 | 43.41 | 43.94 | 5,003,276 | +0.17(+0.40%) |
Mar 20, 2007 | 43.48 | 43.90 | 43.46 | 43.77 | 3,752,492 | +0.30(+0.68%) |
Mar 19, 2007 | 43.20 | 43.68 | 43.20 | 43.47 | 2,708,915 | +0.35(+0.82%) |
Mar 16, 2007 | 43.25 | 43.45 | 43.05 | 43.12 | 5,701,357 | +0.04(+0.10%) |
Mar 15, 2007 | 42.83 | 43.57 | 42.83 | 43.08 | 4,478,124 | +0.25(+0.57%) |
Mar 14, 2007 | 42.74 | 42.93 | 42.09 | 42.83 | 4,454,432 | +0.12(+0.29%) |
Mar 13, 2007 | 43.43 | 43.45 | 42.66 | 42.71 | 4,223,415 | -0.72(-1.66%) |
Mar 12, 2007 | 43.52 | 43.58 | 43.29 | 43.43 | 2,749,400 | +0.02(+0.05%) |
Mar 09, 2007 | 43.33 | 43.47 | 43.25 | 43.41 | 3,739,739 | +0.37(+0.86%) |
Mar 08, 2007 | 42.69 | 43.13 | 42.61 | 43.04 | 5,674,087 | +0.48(+1.12%) |
Mar 07, 2007 | 42.72 | 42.79 | 42.51 | 42.56 | 4,763,337 | -0.51(-1.17%) |
Mar 06, 2007 | 42.79 | 43.17 | 42.43 | 43.07 | 4,287,751 | +0.38(+0.90%) |
Mar 05, 2007 | 42.79 | 43.00 | 42.63 | 42.69 | 4,162,866 | -0.36(-0.84%) |
Mar 02, 2007 | 42.98 | 43.26 | 42.87 | 43.05 | 4,136,560 | -0.24(-0.55%) |
Mar 01, 2007 | 42.65 | 43.41 | 42.64 | 43.29 | 6,986,489 | -0.13(-0.30%) |
Feb 28, 2007 | 43.47 | 43.72 | 43.12 | 43.42 | 6,032,121 | -0.12(-0.27%) |
Feb 27, 2007 | 44.04 | 44.25 | 43.18 | 43.53 | 4,503,323 | -0.85(-1.90%) |
Feb 26, 2007 | 44.48 | 44.61 | 44.31 | 44.38 | 2,533,244 | +0.12(+0.26%) |
Feb 23, 2007 | 44.51 | 44.71 | 44.09 | 44.26 | 4,234,585 | -0.53(-1.18%) |
Feb 22, 2007 | 44.61 | 45.07 | 44.56 | 44.79 | 2,570,795 | +0.13(+0.29%) |
Feb 21, 2007 | 44.71 | 44.88 | 44.60 | 44.66 | 4,138,914 | -0.27(-0.59%) |
Feb 20, 2007 | 44.89 | 44.95 | 44.62 | 44.92 | 2,551,135 | +0.01(+0.03%) |
Feb 16, 2007 | 44.98 | 45.10 | 44.69 | 44.91 | 3,670,804 | -0.06(-0.14%) |
Feb 15, 2007 | 44.57 | 45.07 | 44.57 | 44.98 | 4,699,787 | +0.28(+0.63%) |
Feb 14, 2007 | 44.35 | 44.89 | 44.25 | 44.69 | 4,914,268 | +0.49(+1.11%) |
Feb 13, 2007 | 43.99 | 44.35 | 43.99 | 44.20 | 4,908,948 | +0.22(+0.49%) |
Feb 12, 2007 | 44.24 | 44.35 | 43.98 | 43.99 | 3,258,460 | -0.13(-0.29%) |
Feb 09, 2007 | 44.56 | 44.58 | 43.86 | 44.12 | 3,510,476 | -0.32(-0.73%) |
Feb 08, 2007 | 44.42 | 44.61 | 44.30 | 44.44 | 3,824,349 | -0.01(-0.02%) |
Feb 07, 2007 | 44.53 | 44.71 | 44.45 | 44.45 | 3,082,794 | -0.09(-0.21%) |
Feb 06, 2007 | 44.35 | 44.71 | 44.26 | 44.54 | 3,970,140 | +0.35(+0.80%) |
Feb 05, 2007 | 44.04 | 44.21 | 43.84 | 44.19 | 4,587,364 | -0.01(-0.02%) |
Feb 02, 2007 | 44.02 | 44.21 | 43.73 | 44.20 | 4,492,662 | +0.14(+0.31%) |
Feb 01, 2007 | 43.52 | 44.25 | 42.99 | 44.06 | 7,899,714 | +0.61(+1.40%) |
Jan 31, 2007 | 44.46 | 44.74 | 43.37 | 43.45 | 17,053,258 | -2.77(-6.00%) |
Jan 30, 2007 | 45.94 | 46.31 | 45.94 | 46.23 | 4,219,771 | +0.34(+0.74%) |
Jan 29, 2007 | 45.98 | 46.28 | 45.70 | 45.89 | 3,195,495 | +0.04(+0.09%) |
Jan 26, 2007 | 45.76 | 45.96 | 45.42 | 45.84 | 3,429,204 | +0.25(+0.55%) |
Jan 25, 2007 | 45.92 | 46.17 | 45.46 | 45.59 | 3,625,530 | -0.43(-0.93%) |
Jan 24, 2007 | 45.71 | 46.19 | 45.69 | 46.02 | 3,306,535 | +0.25(+0.55%) |
Jan 23, 2007 | 45.50 | 46.04 | 45.39 | 45.76 | 4,001,846 | +0.22(+0.48%) |
Jan 22, 2007 | 45.89 | 46.07 | 45.29 | 45.55 | 6,728,124 | -0.48(-1.05%) |
Jan 19, 2007 | 46.24 | 46.34 | 45.76 | 46.03 | 5,412,820 | -0.39(-0.84%) |
Jan 18, 2007 | 46.69 | 46.80 | 46.35 | 46.42 | 3,889,976 | -0.17(-0.36%) |
Jan 17, 2007 | 46.62 | 46.81 | 46.47 | 46.59 | 2,951,264 | +0.04(+0.08%) |
Jan 16, 2007 | 46.88 | 46.94 | 46.51 | 46.55 | 2,982,001 | -0.11(-0.23%) |
Jan 12, 2007 | 46.08 | 46.93 | 46.02 | 46.66 | 4,861,916 | +0.35(+0.76%) |
Jan 11, 2007 | 46.91 | 46.95 | 46.04 | 46.30 | 6,608,362 | -0.47(-1.00%) |
Jan 10, 2007 | 46.73 | 46.88 | 46.60 | 46.77 | 2,253,184 | -0.12(-0.26%) |
Jan 09, 2007 | 47.17 | 47.41 | 46.72 | 46.90 | 3,345,440 | -0.25(-0.52%) |
Jan 08, 2007 | 46.51 | 47.21 | 46.23 | 47.14 | 3,851,070 | +0.06(+0.14%) |
Jan 05, 2007 | 47.16 | 47.24 | 46.89 | 47.08 | 3,070,611 | -0.13(-0.28%) |
Jan 04, 2007 | 47.20 | 47.27 | 46.88 | 47.21 | 3,163,790 | +0.06(+0.12%) |
Jan 03, 2007 | 47.05 | 47.56 | 46.95 | 47.15 | 3,731,447 | +0.12(+0.26%) |
Dec 29, 2006 | 47.49 | 47.56 | 46.88 | 47.03 | 2,152,113 | -0.59(-1.23%) |
Dec 28, 2006 | 47.51 | 47.77 | 47.39 | 47.61 | 1,330,810 | +0.00(+0.00%) |
Dec 27, 2006 | 47.58 | 47.71 | 47.55 | 47.61 | 1,789,643 | +0.17(+0.35%) |
Dec 26, 2006 | 47.13 | 47.50 | 47.02 | 47.45 | 1,156,082 | +0.23(+0.49%) |
Dec 22, 2006 | 47.16 | 47.27 | 46.88 | 47.21 | 1,540,289 | +0.05(+0.11%) |
Dec 21, 2006 | 47.59 | 47.67 | 46.98 | 47.16 | 2,831,918 | -0.40(-0.85%) |
Dec 20, 2006 | 47.50 | 47.71 | 47.46 | 47.57 | 2,153,636 | +0.07(+0.15%) |
Dec 19, 2006 | 47.15 | 47.58 | 47.11 | 47.50 | 2,038,443 | +0.17(+0.37%) |
Dec 18, 2006 | 47.03 | 47.47 | 47.03 | 47.32 | 2,305,381 | +0.22(+0.48%) |
Dec 15, 2006 | 46.82 | 47.28 | 46.78 | 47.10 | 4,413,882 | +0.24(+0.51%) |
Dec 14, 2006 | 46.71 | 46.95 | 46.50 | 46.86 | 1,839,348 | +0.25(+0.54%) |
Dec 13, 2006 | 46.93 | 46.94 | 46.55 | 46.61 | 1,947,480 | -0.30(-0.65%) |
Dec 12, 2006 | 46.52 | 46.94 | 46.50 | 46.91 | 3,531,798 | +0.54(+1.17%) |
Dec 11, 2006 | 46.06 | 46.45 | 46.06 | 46.37 | 2,692,219 | +0.27(+0.60%) |
Dec 08, 2006 | 46.07 | 46.35 | 45.85 | 46.10 | 1,791,305 | +0.12(+0.25%) |
Dec 07, 2006 | 46.38 | 46.51 | 45.86 | 45.98 | 3,369,669 | -0.40(-0.86%) |
Dec 06, 2006 | 46.33 | 46.59 | 46.22 | 46.38 | 1,975,170 | +0.15(+0.33%) |
Dec 05, 2006 | 45.94 | 46.33 | 45.86 | 46.23 | 2,304,689 | +0.27(+0.58%) |
Dec 04, 2006 | 45.86 | 46.04 | 45.77 | 45.96 | 2,493,123 | +0.25(+0.54%) |
Dec 01, 2006 | 45.61 | 46.17 | 45.26 | 45.71 | 2,888,683 | -0.14(-0.30%) |
Nov 30, 2006 | 45.70 | 46.02 | 45.52 | 45.85 | 3,360,531 | +0.15(+0.33%) |
Nov 29, 2006 | 45.85 | 46.11 | 45.43 | 45.70 | 5,108,501 | -0.29(-0.63%) |
Nov 28, 2006 | 46.44 | 46.48 | 45.89 | 45.99 | 5,059,350 | -0.62(-1.33%) |
Nov 27, 2006 | 46.72 | 46.74 | 46.48 | 46.61 | 4,491,969 | -0.27(-0.59%) |
Nov 24, 2006 | 46.62 | 46.95 | 46.59 | 46.88 | 884,714 | +0.10(+0.22%) |
Nov 22, 2006 | 46.76 | 46.95 | 46.59 | 46.78 | 2,702,187 | +0.01(+0.03%) |
Nov 21, 2006 | 46.66 | 46.84 | 46.46 | 46.77 | 2,953,756 | +0.03(+0.06%) |
Nov 20, 2006 | 46.28 | 46.84 | 46.28 | 46.74 | 3,121,700 | +0.17(+0.36%) |
Nov 17, 2006 | 46.21 | 46.57 | 46.15 | 46.57 | 2,607,624 | +0.14(+0.31%) |
Nov 16, 2006 | 46.22 | 46.56 | 45.65 | 46.43 | 2,251,799 | +0.28(+0.61%) |
Nov 15, 2006 | 45.68 | 46.23 | 45.68 | 46.15 | 3,877,515 | +0.35(+0.76%) |
Nov 14, 2006 | 45.46 | 45.96 | 45.22 | 45.80 | 2,901,836 | +0.28(+0.62%) |
Nov 13, 2006 | 45.45 | 45.89 | 45.42 | 45.52 | 2,715,202 | -0.03(-0.06%) |
Nov 10, 2006 | 45.40 | 45.65 | 45.21 | 45.55 | 2,896,160 | +0.41(+0.91%) |
Nov 09, 2006 | 45.19 | 45.32 | 45.07 | 45.13 | 2,380,422 | -0.07(-0.16%) |
Nov 08, 2006 | 45.15 | 45.42 | 44.95 | 45.21 | 2,184,511 | -0.01(-0.03%) |
Nov 07, 2006 | 44.92 | 45.39 | 44.85 | 45.22 | 2,708,971 | +0.25(+0.56%) |
Nov 06, 2006 | 44.53 | 45.08 | 44.51 | 44.97 | 3,420,066 | +0.56(+1.27%) |
Nov 03, 2006 | 44.39 | 44.49 | 43.98 | 44.41 | 2,742,062 | +0.24(+0.54%) |
Nov 02, 2006 | 43.91 | 44.35 | 43.81 | 44.17 | 3,738,646 | +0.08(+0.18%) |
Nov 01, 2006 | 44.56 | 44.66 | 44.02 | 44.09 | 3,320,103 | -0.23(-0.52%) |
Oct 31, 2006 | 44.65 | 44.69 | 44.14 | 44.32 | 3,416,743 | -0.17(-0.39%) |
Oct 30, 2006 | 44.46 | 44.70 | 44.39 | 44.49 | 1,953,018 | -0.10(-0.23%) |
Oct 27, 2006 | 44.76 | 44.83 | 44.43 | 44.59 | 4,899,437 | -0.16(-0.36%) |
Oct 26, 2006 | 44.64 | 44.80 | 44.43 | 44.75 | 2,653,729 | +0.18(+0.40%) |
Oct 25, 2006 | 44.64 | 44.84 | 44.37 | 44.57 | 3,421,312 | -0.02(-0.05%) |
Oct 24, 2006 | 44.17 | 44.69 | 44.13 | 44.59 | 3,511,860 | +0.28(+0.64%) |
Oct 23, 2006 | 44.20 | 44.35 | 44.12 | 44.31 | 4,226,832 | +0.09(+0.20%) |
Oct 20, 2006 | 44.61 | 44.62 | 44.13 | 44.22 | 5,246,538 | -0.30(-0.67%) |
Oct 19, 2006 | 45.32 | 45.34 | 44.15 | 44.52 | 8,357,301 | -1.20(-2.62%) |
Oct 18, 2006 | 46.04 | 46.28 | 45.57 | 45.72 | 4,629,453 | -0.14(-0.30%) |
Oct 17, 2006 | 45.47 | 46.00 | 45.45 | 45.86 | 2,803,673 | +0.17(+0.36%) |
Oct 16, 2006 | 45.56 | 45.81 | 45.50 | 45.69 | 3,543,428 | +0.24(+0.52%) |
Oct 13, 2006 | 45.41 | 45.60 | 45.15 | 45.45 | 2,024,321 | +0.17(+0.37%) |
Oct 12, 2006 | 45.08 | 45.32 | 44.96 | 45.29 | 5,656,775 | +0.27(+0.61%) |
Oct 11, 2006 | 44.92 | 45.15 | 44.92 | 45.01 | 3,669,835 | -0.08(-0.18%) |
Oct 10, 2006 | 45.36 | 45.43 | 44.93 | 45.09 | 4,550,397 | -0.46(-1.00%) |
Oct 09, 2006 | 45.47 | 45.58 | 45.24 | 45.55 | 2,665,220 | -0.06(-0.14%) |
Oct 06, 2006 | 45.49 | 45.83 | 45.25 | 45.61 | 4,300,212 | -0.60(-1.30%) |
Oct 05, 2006 | 46.16 | 46.59 | 46.12 | 46.21 | 3,385,176 | -0.12(-0.25%) |
Oct 04, 2006 | 46.21 | 46.40 | 46.04 | 46.33 | 4,864,270 | +0.19(+0.41%) |
Oct 03, 2006 | 45.33 | 46.21 | 45.31 | 46.14 | 4,606,055 | +0.87(+1.93%) |
Oct 02, 2006 | 45.21 | 45.34 | 44.83 | 45.26 | 2,482,047 | -0.04(-0.10%) |
Sep 29, 2006 | 45.32 | 45.46 | 44.99 | 45.31 | 3,113,946 | -0.08(-0.17%) |
Sep 28, 2006 | 44.95 | 45.46 | 44.95 | 45.39 | 2,507,661 | +0.57(+1.27%) |
Sep 27, 2006 | 45.14 | 45.24 | 44.72 | 44.82 | 4,661,297 | -0.30(-0.67%) |
Sep 26, 2006 | 44.78 | 45.22 | 44.72 | 45.12 | 4,578,226 | +0.48(+1.07%) |
Sep 25, 2006 | 43.91 | 44.82 | 43.86 | 44.64 | 4,819,272 | +0.82(+1.88%) |
Sep 22, 2006 | 43.96 | 43.98 | 43.71 | 43.82 | 1,924,081 | +0.01(+0.03%) |
Sep 21, 2006 | 43.85 | 43.99 | 43.70 | 43.81 | 3,338,933 | -0.12(-0.28%) |
Sep 20, 2006 | 43.48 | 43.99 | 43.26 | 43.93 | 2,791,628 | +0.59(+1.35%) |
Sep 19, 2006 | 43.95 | 43.95 | 43.21 | 43.34 | 4,734,954 | -0.45(-1.02%) |
Sep 18, 2006 | 43.82 | 43.92 | 42.87 | 43.79 | 4,764,445 | +0.37(+0.85%) |
Sep 15, 2006 | 43.34 | 43.69 | 43.21 | 43.42 | 3,637,576 | +0.09(+0.22%) |
Sep 14, 2006 | 43.25 | 43.34 | 43.01 | 43.33 | 2,019,475 | +0.09(+0.22%) |
Sep 13, 2006 | 43.12 | 43.32 | 42.87 | 43.23 | 2,359,101 | +0.14(+0.34%) |
Sep 12, 2006 | 42.97 | 43.27 | 42.84 | 43.09 | 2,491,185 | +0.22(+0.52%) |
Sep 11, 2006 | 42.61 | 42.89 | 42.53 | 42.87 | 2,366,439 | +0.21(+0.49%) |
Sep 08, 2006 | 41.96 | 42.69 | 41.80 | 42.66 | 3,105,085 | +0.87(+2.09%) |
Sep 07, 2006 | 41.73 | 42.00 | 41.67 | 41.78 | 1,456,387 | -0.12(-0.28%) |
Sep 06, 2006 | 41.73 | 42.23 | 41.70 | 41.90 | 2,221,063 | -0.22(-0.53%) |
Sep 05, 2006 | 42.35 | 42.53 | 42.09 | 42.12 | 2,109,470 | -0.04(-0.09%) |
Sep 01, 2006 | 41.90 | 42.27 | 41.82 | 42.16 | 3,460,633 | +0.31(+0.74%) |
Aug 31, 2006 | 41.57 | 41.88 | 41.39 | 41.85 | 2,709,941 | +0.22(+0.52%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.58 | 41.63 | 2,249,030 | +0.12(+0.30%) |
Aug 29, 2006 | 41.23 | 41.60 | 41.02 | 41.51 | 2,861,408 | +0.03(+0.07%) |
Aug 28, 2006 | 41.02 | 41.66 | 40.99 | 41.48 | 2,334,317 | +0.31(+0.75%) |
Aug 25, 2006 | 41.27 | 41.28 | 40.82 | 41.17 | 2,988,231 | -0.30(-0.71%) |
Aug 24, 2006 | 41.75 | 41.81 | 41.33 | 41.47 | 1,651,883 | -0.09(-0.23%) |
Aug 23, 2006 | 41.77 | 41.80 | 41.24 | 41.56 | 3,013,014 | -0.14(-0.35%) |
Aug 22, 2006 | 42.11 | 42.14 | 41.70 | 41.70 | 3,288,951 | -0.38(-0.89%) |
Aug 21, 2006 | 41.75 | 42.19 | 41.70 | 42.08 | 2,535,213 | +0.25(+0.59%) |
Aug 18, 2006 | 41.73 | 41.98 | 41.52 | 41.83 | 3,065,903 | +0.14(+0.35%) |
Aug 17, 2006 | 41.25 | 41.81 | 41.13 | 41.69 | 3,703,895 | +0.28(+0.68%) |
Aug 16, 2006 | 41.66 | 41.70 | 41.13 | 41.41 | 3,100,240 | -0.02(-0.05%) |
Aug 15, 2006 | 41.15 | 41.55 | 41.00 | 41.43 | 3,853,701 | +0.68(+1.67%) |
Aug 14, 2006 | 40.53 | 41.01 | 40.48 | 40.75 | 2,930,635 | +0.55(+1.37%) |
Aug 11, 2006 | 40.06 | 40.32 | 40.03 | 40.20 | 1,387,160 | +0.01(+0.02%) |
Aug 10, 2006 | 39.76 | 40.37 | 39.67 | 40.19 | 3,262,368 | +0.31(+0.78%) |
Aug 09, 2006 | 40.48 | 40.63 | 39.78 | 39.88 | 2,995,431 | -0.45(-1.13%) |
Aug 08, 2006 | 40.52 | 40.66 | 39.87 | 40.34 | 3,293,382 | -0.02(-0.05%) |
Aug 07, 2006 | 40.22 | 40.52 | 40.05 | 40.36 | 3,144,545 | +0.18(+0.45%) |
Aug 04, 2006 | 40.45 | 40.64 | 40.08 | 40.18 | 3,100,516 | -0.01(-0.02%) |
Aug 03, 2006 | 39.58 | 40.23 | 39.58 | 40.19 | 3,713,725 | +0.19(+0.47%) |
Aug 02, 2006 | 40.05 | 40.23 | 39.81 | 40.00 | 4,418,036 | -0.27(-0.66%) |
Aug 01, 2006 | 40.01 | 40.76 | 39.97 | 40.27 | 5,761,030 | -0.77(-1.88%) |
Jul 31, 2006 | 41.13 | 41.30 | 40.87 | 41.04 | 2,956,248 | -0.14(-0.35%) |
Jul 28, 2006 | 41.34 | 41.45 | 41.10 | 41.18 | 3,380,745 | +0.09(+0.21%) |
Jul 27, 2006 | 41.59 | 41.70 | 41.03 | 41.10 | 3,300,858 | -0.33(-0.80%) |
Jul 26, 2006 | 41.45 | 41.63 | 41.31 | 41.43 | 2,491,046 | -0.09(-0.23%) |
Jul 25, 2006 | 41.35 | 41.67 | 41.12 | 41.52 | 2,509,876 | +0.21(+0.51%) |
Jul 24, 2006 | 40.92 | 41.46 | 40.92 | 41.31 | 2,899,621 | +0.40(+0.97%) |
Jul 21, 2006 | 41.39 | 41.39 | 40.53 | 40.92 | 5,282,813 | -0.38(-0.91%) |
Jul 20, 2006 | 41.39 | 41.79 | 41.18 | 41.29 | 10,020,122 | +0.74(+1.82%) |
Jul 19, 2006 | 40.19 | 40.56 | 40.12 | 40.56 | 5,605,962 | +0.52(+1.30%) |
Jul 18, 2006 | 39.84 | 40.08 | 39.75 | 40.04 | 2,840,363 | +0.26(+0.65%) |
Jul 17, 2006 | 39.53 | 39.98 | 39.49 | 39.78 | 2,635,314 | +0.25(+0.62%) |
Jul 14, 2006 | 39.48 | 39.63 | 39.28 | 39.53 | 2,843,132 | -0.12(-0.29%) |
Jul 13, 2006 | 39.59 | 39.87 | 39.56 | 39.65 | 2,794,397 | -0.20(-0.51%) |
Jul 12, 2006 | 40.10 | 40.22 | 39.76 | 39.85 | 1,690,096 | -0.30(-0.74%) |
Jul 11, 2006 | 39.94 | 40.21 | 39.69 | 40.14 | 1,739,939 | +0.06(+0.16%) |
Jul 10, 2006 | 39.80 | 40.36 | 39.80 | 40.08 | 2,354,947 | +0.33(+0.84%) |
Jul 07, 2006 | 39.51 | 40.08 | 39.33 | 39.75 | 2,625,761 | +0.15(+0.38%) |
Jul 06, 2006 | 39.56 | 39.70 | 39.40 | 39.59 | 2,483,570 | +0.01(+0.04%) |
Jul 05, 2006 | 39.51 | 39.69 | 39.12 | 39.58 | 2,731,955 | -0.17(-0.42%) |
Jul 03, 2006 | 39.70 | 39.80 | 39.38 | 39.75 | 1,641,914 | +0.22(+0.55%) |
Jun 30, 2006 | 39.53 | 39.67 | 39.31 | 39.53 | 4,195,818 | +0.04(+0.11%) |
Jun 29, 2006 | 39.29 | 39.52 | 39.09 | 39.49 | 3,513,245 | +0.52(+1.33%) |
Jun 28, 2006 | 38.89 | 39.10 | 38.74 | 38.97 | 3,857,301 | +0.18(+0.47%) |
Jun 27, 2006 | 38.75 | 38.98 | 38.60 | 38.79 | 3,074,764 | +0.06(+0.17%) |
Jun 26, 2006 | 38.28 | 38.77 | 38.23 | 38.72 | 2,453,110 | +0.51(+1.32%) |
Jun 23, 2006 | 38.30 | 38.50 | 38.14 | 38.22 | 2,578,272 | -0.09(-0.25%) |
Jun 22, 2006 | 38.41 | 38.76 | 38.19 | 38.31 | 2,735,139 | -0.24(-0.62%) |
Jun 21, 2006 | 38.24 | 38.92 | 38.24 | 38.55 | 2,651,929 | +0.17(+0.43%) |
Jun 20, 2006 | 38.64 | 38.87 | 38.38 | 38.38 | 2,802,012 | -0.12(-0.30%) |
Jun 19, 2006 | 38.84 | 38.95 | 38.25 | 38.50 | 2,525,106 | -0.15(-0.39%) |
Jun 16, 2006 | 38.84 | 39.10 | 38.60 | 38.65 | 3,974,986 | -0.28(-0.72%) |
Jun 15, 2006 | 38.51 | 38.98 | 38.51 | 38.93 | 3,291,443 | +0.40(+1.03%) |
Jun 14, 2006 | 38.08 | 38.54 | 37.92 | 38.53 | 3,657,236 | +0.38(+0.98%) |
Jun 13, 2006 | 38.64 | 38.71 | 38.07 | 38.16 | 5,622,023 | -0.56(-1.44%) |
Jun 12, 2006 | 39.33 | 39.33 | 38.64 | 38.71 | 2,507,107 | -0.55(-1.40%) |
Jun 09, 2006 | 39.43 | 39.62 | 39.00 | 39.26 | 2,791,212 | -0.21(-0.53%) |
Jun 08, 2006 | 39.15 | 39.59 | 38.89 | 39.47 | 3,689,080 | +0.21(+0.53%) |
Jun 07, 2006 | 39.08 | 39.62 | 39.01 | 39.26 | 2,408,805 | +0.11(+0.28%) |
Jun 06, 2006 | 39.16 | 39.36 | 38.65 | 39.15 | 3,487,770 | -0.02(-0.06%) |
Jun 05, 2006 | 39.74 | 39.88 | 39.18 | 39.18 | 2,793,566 | -0.63(-1.58%) |
Jun 02, 2006 | 39.86 | 39.97 | 39.59 | 39.80 | 2,872,484 | -0.10(-0.25%) |