Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.60 | 43.72 | 43.14 | 43.14 | 918,449 | -0.42(-0.96%) |
Apr 27, 2007 | 43.50 | 43.66 | 43.36 | 43.56 | 89,412 | -0.10(-0.24%) |
Apr 26, 2007 | 43.64 | 43.79 | 43.42 | 43.67 | 87,006 | -0.01(-0.01%) |
Apr 25, 2007 | 43.34 | 43.70 | 43.28 | 43.67 | 82,061 | +0.54(+1.26%) |
Apr 24, 2007 | 43.26 | 43.32 | 42.95 | 43.13 | 563,205 | -0.18(-0.41%) |
Apr 23, 2007 | 43.70 | 43.70 | 43.25 | 43.31 | 399,081 | -0.34(-0.79%) |
Apr 20, 2007 | 43.75 | 43.75 | 43.48 | 43.65 | 2,453,698 | +0.11(+0.26%) |
Apr 19, 2007 | 43.35 | 43.67 | 43.21 | 43.54 | 506,938 | -0.04(-0.10%) |
Apr 18, 2007 | 43.10 | 43.73 | 43.10 | 43.58 | 562,804 | +0.64(+1.50%) |
Apr 17, 2007 | 42.99 | 43.15 | 42.90 | 42.94 | 682,020 | -0.02(-0.03%) |
Apr 16, 2007 | 42.39 | 43.17 | 42.39 | 42.96 | 976,453 | +0.82(+1.94%) |
Apr 13, 2007 | 41.80 | 42.17 | 41.80 | 42.14 | 848,149 | +0.27(+0.65%) |
Apr 12, 2007 | 41.88 | 41.88 | 41.64 | 41.87 | 42,367 | -0.05(-0.11%) |
Apr 11, 2007 | 42.24 | 42.24 | 41.85 | 41.92 | 135,522 | -0.34(-0.81%) |
Apr 10, 2007 | 42.12 | 42.29 | 42.12 | 42.26 | 44,238 | +0.16(+0.39%) |
Apr 09, 2007 | 42.23 | 42.27 | 42.00 | 42.09 | 406,699 | -0.17(-0.41%) |
Apr 05, 2007 | 42.10 | 42.27 | 41.98 | 42.27 | 76,314 | +0.14(+0.34%) |
Apr 04, 2007 | 42.25 | 42.34 | 42.04 | 42.12 | 210,633 | -0.12(-0.28%) |
Apr 03, 2007 | 41.97 | 42.35 | 41.97 | 42.24 | 313,946 | +0.52(+1.24%) |
Apr 02, 2007 | 42.27 | 42.27 | 41.56 | 41.73 | 204,886 | -0.77(-1.81%) |
Mar 30, 2007 | 42.61 | 42.67 | 42.03 | 42.50 | 180,829 | -0.04(-0.11%) |
Mar 29, 2007 | 42.61 | 42.61 | 42.23 | 42.54 | 176,018 | +0.34(+0.80%) |
Mar 28, 2007 | 42.54 | 42.54 | 42.12 | 42.21 | 56,935 | -0.49(-1.16%) |
Mar 27, 2007 | 42.84 | 42.84 | 42.63 | 42.70 | 36,219 | -0.26(-0.61%) |
Mar 26, 2007 | 43.16 | 43.16 | 42.55 | 42.96 | 99,035 | -0.16(-0.36%) |
Mar 23, 2007 | 43.10 | 43.28 | 43.01 | 43.12 | 39,827 | +0.04(+0.10%) |
Mar 22, 2007 | 43.41 | 43.41 | 42.98 | 43.07 | 695,118 | -0.33(-0.76%) |
Mar 21, 2007 | 42.46 | 43.56 | 42.30 | 43.40 | 376,762 | +1.00(+2.36%) |
Mar 20, 2007 | 42.03 | 42.45 | 42.02 | 42.40 | 696,588 | +0.36(+0.85%) |
Mar 19, 2007 | 41.98 | 42.15 | 41.79 | 42.04 | 781,858 | +0.43(+1.02%) |
Mar 16, 2007 | 41.98 | 42.12 | 41.53 | 41.62 | 1,031,117 | -0.43(-1.03%) |
Mar 15, 2007 | 41.64 | 42.32 | 41.64 | 42.05 | 218,118 | +0.42(+1.00%) |
Mar 14, 2007 | 41.51 | 41.78 | 40.83 | 41.63 | 2,211,255 | +0.20(+0.47%) |
Mar 13, 2007 | 42.80 | 42.64 | 41.44 | 41.44 | 2,945,400 | -1.36(-3.18%) |
Mar 12, 2007 | 42.71 | 42.88 | 42.65 | 42.80 | 47,178 | -0.09(-0.21%) |
Mar 09, 2007 | 43.08 | 43.10 | 42.72 | 42.89 | 296,170 | +0.04(+0.10%) |
Mar 08, 2007 | 42.76 | 43.16 | 42.72 | 42.84 | 83,799 | +0.30(+0.70%) |
Mar 07, 2007 | 42.82 | 42.86 | 42.52 | 42.54 | 232,419 | -0.35(-0.82%) |
Mar 06, 2007 | 42.40 | 42.97 | 42.29 | 42.90 | 3,086,401 | +0.85(+2.01%) |
Mar 05, 2007 | 42.36 | 42.69 | 42.05 | 42.05 | 402,423 | -0.76(-1.78%) |
Mar 02, 2007 | 42.95 | 43.19 | 42.81 | 42.81 | 180,696 | -0.32(-0.75%) |
Mar 01, 2007 | 42.65 | 43.31 | 42.39 | 43.13 | 168,934 | -0.10(-0.24%) |
Feb 28, 2007 | 43.10 | 43.49 | 42.74 | 43.24 | 822,220 | +0.19(+0.43%) |
Feb 27, 2007 | 44.16 | 44.16 | 42.77 | 43.05 | 166,930 | -1.38(-3.11%) |
Feb 26, 2007 | 44.72 | 45.20 | 44.23 | 44.44 | 489,964 | -0.19(-0.44%) |
Feb 23, 2007 | 44.98 | 44.98 | 44.43 | 44.63 | 1,894,903 | -0.37(-0.83%) |
Feb 22, 2007 | 45.08 | 45.12 | 44.81 | 45.01 | 3,041,361 | -0.05(-0.12%) |
Feb 21, 2007 | 45.01 | 45.08 | 44.95 | 45.06 | 185,641 | -0.14(-0.31%) |
Feb 20, 2007 | 45.03 | 45.20 | 44.90 | 45.20 | 52,391 | +0.19(+0.43%) |
Feb 16, 2007 | 44.94 | 45.01 | 44.90 | 45.01 | 33,011 | +0.07(+0.17%) |
Feb 15, 2007 | 44.95 | 44.95 | 44.83 | 44.93 | 3,341 | +0.05(+0.12%) |
Feb 14, 2007 | 44.64 | 44.90 | 44.64 | 44.88 | 28,467 | +0.26(+0.59%) |
Feb 13, 2007 | 44.38 | 44.62 | 44.37 | 44.62 | 131,646 | +0.39(+0.88%) |
Feb 12, 2007 | 44.20 | 44.29 | 44.17 | 44.23 | 1,069 | +0.15(+0.34%) |
Feb 09, 2007 | 44.45 | 44.47 | 43.98 | 44.08 | 211,569 | -0.31(-0.69%) |
Feb 08, 2007 | 44.37 | 44.44 | 44.20 | 44.38 | 11,226 | -0.25(-0.57%) |
Feb 07, 2007 | 44.48 | 44.64 | 44.46 | 44.64 | 2,004 | +0.19(+0.44%) |
Feb 06, 2007 | 44.28 | 44.52 | 44.28 | 44.44 | 48,114 | +0.22(+0.51%) |
Feb 05, 2007 | 44.15 | 44.26 | 44.09 | 44.22 | 3,875 | -0.01(-0.02%) |
Feb 02, 2007 | 44.17 | 44.29 | 44.12 | 44.23 | 11,093 | +0.08(+0.19%) |
Feb 01, 2007 | 44.00 | 44.17 | 43.99 | 44.14 | 221,192 | +0.34(+0.77%) |
Jan 31, 2007 | 43.55 | 44.04 | 43.49 | 43.81 | 374,623 | +0.27(+0.62%) |
Jan 30, 2007 | 43.39 | 43.60 | 43.34 | 43.54 | 18,042 | +0.13(+0.31%) |
Jan 29, 2007 | 43.54 | 43.55 | 43.37 | 43.40 | 33,546 | -0.19(-0.43%) |
Jan 26, 2007 | 43.45 | 43.61 | 43.38 | 43.59 | 136,056 | +0.06(+0.14%) |
Jan 25, 2007 | 43.85 | 43.85 | 43.45 | 43.53 | 50,520 | -0.27(-0.62%) |
Jan 24, 2007 | 43.75 | 43.80 | 43.70 | 43.80 | 22,587 | +0.13(+0.31%) |
Jan 23, 2007 | 43.68 | 43.68 | 43.44 | 43.67 | 330,786 | +0.04(+0.10%) |
Jan 22, 2007 | 43.64 | 43.67 | 43.55 | 43.62 | 132,849 | -0.04(-0.09%) |
Jan 19, 2007 | 43.65 | 43.71 | 43.51 | 43.66 | 268,371 | +0.05(+0.12%) |
Jan 18, 2007 | 43.54 | 43.73 | 43.54 | 43.61 | 228,543 | +0.11(+0.26%) |
Jan 17, 2007 | 43.58 | 43.65 | 43.46 | 43.49 | 213,306 | -0.05(-0.12%) |
Jan 16, 2007 | 43.65 | 43.69 | 43.50 | 43.55 | 235,092 | -0.01(-0.03%) |
Jan 12, 2007 | 43.58 | 43.65 | 43.50 | 43.56 | 16,439 | +0.02(+0.05%) |
Jan 11, 2007 | 43.52 | 43.61 | 43.46 | 43.54 | 179,359 | +0.05(+0.10%) |
Jan 10, 2007 | 43.37 | 43.52 | 43.28 | 43.49 | 46,911 | +0.06(+0.14%) |
Jan 09, 2007 | 43.59 | 43.59 | 43.22 | 43.43 | 127,102 | -0.09(-0.21%) |
Jan 08, 2007 | 43.18 | 43.53 | 43.10 | 43.52 | 15,503 | +0.11(+0.26%) |
Jan 05, 2007 | 43.57 | 43.58 | 43.41 | 43.41 | 24,190 | -0.44(-1.01%) |
Jan 04, 2007 | 43.80 | 43.90 | 43.62 | 43.85 | 18,310 | -0.02(-0.03%) |
Jan 03, 2007 | 43.95 | 44.13 | 43.71 | 43.87 | 155,837 | +0.28(+0.65%) |
Dec 29, 2006 | 43.98 | 43.98 | 43.58 | 43.58 | 109,460 | -0.55(-1.24%) |
Dec 28, 2006 | 44.14 | 44.17 | 43.97 | 44.13 | 23,255 | -0.09(-0.20%) |
Dec 27, 2006 | 44.03 | 44.22 | 44.03 | 44.22 | 65,889 | +0.35(+0.80%) |
Dec 26, 2006 | 43.76 | 43.91 | 43.74 | 43.87 | 254,471 | +0.24(+0.55%) |
Dec 22, 2006 | 43.67 | 43.69 | 43.53 | 43.63 | 233,488 | -0.15(-0.34%) |
Dec 21, 2006 | 43.85 | 43.90 | 43.77 | 43.78 | 71,369 | +0.03(+0.07%) |
Dec 20, 2006 | 43.72 | 43.79 | 43.70 | 43.75 | 122,290 | +0.09(+0.21%) |
Dec 19, 2006 | 43.64 | 43.70 | 43.49 | 43.66 | 100,505 | +0.00(+0.00%) |
Dec 18, 2006 | 43.63 | 43.70 | 43.55 | 43.66 | 244,180 | +0.13(+0.29%) |
Dec 15, 2006 | 43.43 | 43.55 | 43.43 | 43.53 | 5,613 | -0.30(-0.68%) |
Dec 14, 2006 | 43.49 | 43.87 | 43.46 | 43.83 | 124,696 | +0.23(+0.53%) |
Dec 13, 2006 | 43.42 | 43.60 | 43.40 | 43.60 | 126,701 | +0.19(+0.45%) |
Dec 12, 2006 | 43.21 | 43.40 | 43.13 | 43.40 | 127,102 | +0.19(+0.45%) |
Dec 11, 2006 | 43.28 | 43.29 | 43.15 | 43.21 | 16,572 | +0.22(+0.50%) |
Dec 08, 2006 | 42.87 | 43.07 | 42.80 | 42.99 | 109,059 | +0.05(+0.12%) |
Dec 07, 2006 | 43.10 | 43.21 | 42.94 | 42.94 | 44,906 | -0.11(-0.26%) |
Dec 06, 2006 | 43.03 | 43.10 | 42.99 | 43.05 | 77,250 | -0.02(-0.05%) |
Dec 05, 2006 | 43.03 | 43.09 | 43.03 | 43.07 | 76,448 | +0.10(+0.24%) |
Dec 04, 2006 | 42.60 | 43.07 | 42.60 | 42.97 | 8,152 | +0.72(+1.70%) |
Dec 01, 2006 | 42.30 | 42.51 | 42.14 | 42.25 | 181,765 | -0.17(-0.41%) |
Nov 30, 2006 | 42.63 | 42.63 | 42.18 | 42.42 | 72,572 | -0.08(-0.19%) |
Nov 29, 2006 | 42.43 | 42.58 | 42.33 | 42.51 | 399,883 | +0.42(+1.00%) |
Nov 28, 2006 | 42.16 | 42.17 | 42.03 | 42.09 | 46,777 | -0.08(-0.20%) |
Nov 27, 2006 | 42.53 | 42.53 | 42.11 | 42.17 | 327,444 | -0.48(-1.12%) |
Nov 24, 2006 | 42.54 | 42.73 | 42.54 | 42.65 | 28,467 | -0.09(-0.21%) |
Nov 22, 2006 | 42.76 | 42.76 | 42.71 | 42.74 | 3,073 | -0.02(-0.05%) |
Nov 21, 2006 | 42.81 | 42.81 | 42.75 | 42.76 | 39,293 | -0.22(-0.52%) |
Nov 20, 2006 | 42.99 | 42.99 | 42.91 | 42.99 | 31,675 | +0.01(+0.02%) |
Nov 17, 2006 | 42.96 | 42.98 | 42.85 | 42.98 | 88,343 | -0.03(-0.07%) |
Nov 16, 2006 | 42.94 | 43.07 | 42.90 | 43.01 | 263,025 | +0.25(+0.59%) |
Nov 15, 2006 | 42.87 | 42.91 | 42.73 | 42.75 | 43,703 | -0.10(-0.24%) |
Nov 14, 2006 | 42.50 | 42.86 | 42.48 | 42.86 | 8,420 | +0.06(+0.14%) |
Nov 13, 2006 | 42.87 | 42.88 | 42.75 | 42.80 | 52,658 | +0.06(+0.14%) |
Nov 10, 2006 | 42.83 | 42.83 | 42.60 | 42.74 | 215,445 | +0.05(+0.12%) |
Nov 09, 2006 | 42.70 | 42.74 | 42.65 | 42.69 | 114,405 | -0.13(-0.31%) |
Nov 08, 2006 | 42.71 | 42.91 | 42.71 | 42.82 | 55,331 | +0.10(+0.25%) |
Nov 07, 2006 | 42.65 | 42.83 | 42.64 | 42.72 | 77,383 | +0.10(+0.23%) |
Nov 06, 2006 | 42.27 | 42.62 | 42.27 | 42.62 | 63,083 | +0.49(+1.17%) |
Nov 03, 2006 | 42.39 | 42.39 | 42.12 | 42.12 | 237,096 | -0.10(-0.25%) |
Nov 02, 2006 | 42.20 | 42.32 | 42.14 | 42.23 | 267,836 | -0.13(-0.30%) |
Nov 01, 2006 | 42.83 | 42.83 | 42.35 | 42.36 | 524,446 | -0.38(-0.89%) |
Oct 31, 2006 | 42.88 | 42.90 | 42.72 | 42.74 | 466,575 | +0.04(+0.11%) |
Oct 30, 2006 | 42.53 | 42.76 | 42.53 | 42.69 | 20,047 | +0.14(+0.33%) |
Oct 27, 2006 | 42.65 | 42.76 | 42.55 | 42.55 | 397,611 | -0.24(-0.56%) |
Oct 26, 2006 | 42.71 | 42.86 | 42.59 | 42.79 | 223,598 | +0.16(+0.39%) |
Oct 25, 2006 | 42.53 | 42.66 | 42.41 | 42.63 | 350,833 | +0.09(+0.21%) |
Oct 24, 2006 | 42.51 | 42.54 | 42.45 | 42.54 | 247,655 | -0.07(-0.18%) |
Oct 23, 2006 | 42.26 | 42.69 | 42.26 | 42.61 | 144,610 | +0.21(+0.49%) |
Oct 20, 2006 | 42.31 | 42.42 | 42.31 | 42.40 | 185,908 | +0.07(+0.16%) |
Oct 19, 2006 | 42.26 | 42.37 | 42.21 | 42.33 | 623,615 | -0.31(-0.74%) |
Oct 18, 2006 | 42.79 | 42.79 | 42.51 | 42.65 | 8,152 | -0.04(-0.11%) |
Oct 17, 2006 | 42.45 | 42.78 | 42.44 | 42.69 | 66,290 | -0.02(-0.04%) |
Oct 16, 2006 | 42.87 | 42.87 | 42.66 | 42.71 | 41,966 | -0.26(-0.61%) |
Oct 13, 2006 | 42.93 | 42.99 | 42.85 | 42.97 | 295,234 | -0.02(-0.05%) |
Oct 12, 2006 | 42.96 | 43.01 | 42.85 | 42.99 | 38,357 | +0.21(+0.49%) |
Oct 11, 2006 | 42.46 | 42.81 | 42.42 | 42.78 | 64,553 | +0.04(+0.09%) |
Oct 10, 2006 | 42.99 | 42.99 | 42.73 | 42.75 | 164,791 | -0.04(-0.10%) |
Oct 09, 2006 | 42.69 | 42.80 | 42.51 | 42.79 | 206,223 | +0.11(+0.26%) |
Oct 06, 2006 | 42.62 | 42.76 | 42.59 | 42.68 | 199,006 | -0.22(-0.52%) |
Oct 05, 2006 | 42.93 | 42.93 | 42.82 | 42.90 | 233,889 | -0.09(-0.21%) |
Oct 04, 2006 | 42.63 | 43.01 | 42.60 | 42.99 | 148,218 | +0.35(+0.82%) |
Oct 03, 2006 | 42.36 | 42.65 | 42.35 | 42.64 | 32,477 | +0.45(+1.07%) |
Oct 02, 2006 | 42.27 | 42.39 | 42.14 | 42.19 | 106,386 | -0.18(-0.42%) |
Sep 29, 2006 | 42.56 | 42.63 | 42.37 | 42.37 | 14,300 | -0.16(-0.39%) |
Sep 28, 2006 | 42.41 | 42.58 | 42.41 | 42.54 | 34,749 | +0.16(+0.37%) |
Sep 27, 2006 | 42.38 | 42.60 | 42.38 | 42.38 | 242,576 | -0.12(-0.28%) |
Sep 26, 2006 | 42.46 | 42.50 | 42.16 | 42.50 | 180,295 | +0.11(+0.26%) |
Sep 25, 2006 | 42.06 | 42.48 | 41.98 | 42.39 | 104,114 | +0.37(+0.89%) |
Sep 22, 2006 | 42.06 | 42.09 | 41.95 | 42.01 | 19,646 | +0.01(+0.02%) |
Sep 21, 2006 | 42.28 | 42.28 | 41.88 | 42.00 | 54,796 | -0.31(-0.73%) |
Sep 20, 2006 | 42.33 | 42.33 | 42.21 | 42.31 | 21,517 | +0.43(+1.04%) |
Sep 19, 2006 | 41.81 | 41.88 | 41.74 | 41.88 | 12,028 | -0.02(-0.04%) |
Sep 18, 2006 | 41.89 | 41.99 | 41.76 | 41.89 | 13,632 | -0.05(-0.12%) |
Sep 15, 2006 | 42.21 | 42.21 | 41.92 | 41.95 | 83,665 | -0.15(-0.36%) |
Sep 14, 2006 | 42.00 | 42.09 | 41.93 | 42.09 | 129,908 | -0.02(-0.05%) |
Sep 13, 2006 | 41.75 | 42.16 | 41.75 | 42.12 | 48,916 | +0.19(+0.46%) |
Sep 12, 2006 | 41.50 | 41.95 | 41.50 | 41.92 | 247,254 | +0.48(+1.16%) |
Sep 11, 2006 | 41.38 | 41.45 | 41.35 | 41.44 | 57,737 | -0.04(-0.11%) |
Sep 08, 2006 | 41.26 | 41.52 | 41.08 | 41.49 | 337,869 | +0.25(+0.62%) |
Sep 07, 2006 | 41.66 | 41.66 | 41.21 | 41.23 | 21,517 | -0.46(-1.11%) |
Sep 06, 2006 | 41.67 | 41.76 | 41.59 | 41.70 | 35,952 | -0.07(-0.16%) |
Sep 05, 2006 | 41.65 | 41.87 | 41.65 | 41.77 | 58,539 | +0.13(+0.31%) |
Sep 01, 2006 | 41.62 | 41.64 | 41.49 | 41.64 | 16,572 | +0.09(+0.22%) |
Aug 31, 2006 | 41.65 | 41.67 | 41.48 | 41.55 | 62,815 | -0.08(-0.20%) |
Aug 30, 2006 | 41.76 | 41.76 | 41.63 | 41.63 | 22,987 | +0.16(+0.40%) |
Aug 29, 2006 | 41.71 | 41.71 | 41.42 | 41.47 | 112,133 | -0.28(-0.66%) |
Aug 28, 2006 | 41.59 | 41.76 | 41.43 | 41.74 | 52,524 | +0.24(+0.58%) |
Aug 25, 2006 | 41.54 | 41.54 | 41.37 | 41.50 | 182,299 | -0.22(-0.54%) |
Aug 24, 2006 | 41.81 | 41.81 | 41.71 | 41.73 | 76,047 | +0.04(+0.11%) |
Aug 23, 2006 | 41.83 | 41.83 | 41.60 | 41.68 | 59,073 | -0.10(-0.23%) |
Aug 22, 2006 | 41.80 | 41.92 | 41.75 | 41.78 | 20,047 | -0.01(-0.04%) |
Aug 21, 2006 | 41.88 | 41.92 | 41.74 | 41.80 | 115,741 | -0.19(-0.46%) |
Aug 18, 2006 | 42.08 | 42.08 | 41.84 | 41.99 | 101,307 | +0.02(+0.04%) |
Aug 17, 2006 | 41.85 | 41.98 | 41.84 | 41.98 | 277,994 | -0.04(-0.11%) |
Aug 16, 2006 | 41.85 | 42.04 | 41.84 | 42.02 | 24,992 | +0.19(+0.45%) |
Aug 15, 2006 | 41.74 | 41.85 | 41.65 | 41.83 | 237,230 | +0.70(+1.71%) |
Aug 14, 2006 | 41.49 | 41.50 | 41.07 | 41.13 | 429,286 | -0.08(-0.20%) |
Aug 11, 2006 | 41.17 | 41.26 | 41.04 | 41.21 | 267,836 | -0.19(-0.47%) |
Aug 10, 2006 | 41.22 | 41.47 | 41.20 | 41.41 | 40,763 | +0.05(+0.13%) |
Aug 09, 2006 | 42.02 | 42.04 | 41.35 | 41.35 | 52,658 | -0.52(-1.25%) |
Aug 08, 2006 | 42.42 | 42.42 | 41.88 | 41.88 | 239,502 | -0.24(-0.57%) |
Aug 07, 2006 | 42.09 | 42.28 | 42.08 | 42.12 | 518,565 | -0.10(-0.23%) |
Aug 04, 2006 | 42.48 | 42.63 | 42.07 | 42.21 | 586,995 | +0.13(+0.30%) |
Aug 03, 2006 | 41.83 | 42.15 | 41.75 | 42.09 | 93,422 | +0.36(+0.86%) |
Aug 02, 2006 | 41.65 | 41.81 | 41.65 | 41.73 | 9,088 | +0.10(+0.23%) |
Aug 01, 2006 | 41.56 | 41.71 | 41.39 | 41.63 | 40,629 | +0.00(+0.00%) |
Jul 31, 2006 | 41.72 | 41.72 | 41.53 | 41.63 | 215,044 | -0.21(-0.50%) |
Jul 28, 2006 | 41.51 | 41.91 | 41.44 | 41.84 | 250,194 | +0.83(+2.03%) |
Jul 27, 2006 | 41.35 | 41.41 | 40.99 | 41.01 | 186,710 | -0.34(-0.83%) |
Jul 26, 2006 | 41.33 | 41.48 | 41.17 | 41.35 | 29,670 | +0.01(+0.02%) |
Jul 25, 2006 | 41.08 | 41.38 | 41.08 | 41.35 | 44,773 | +0.10(+0.25%) |
Jul 24, 2006 | 41.05 | 41.24 | 40.99 | 41.24 | 1,014,410 | +0.43(+1.04%) |
Jul 21, 2006 | 41.01 | 41.01 | 40.69 | 40.82 | 692,312 | -0.24(-0.58%) |
Jul 20, 2006 | 41.20 | 41.29 | 40.96 | 41.05 | 659,032 | -0.11(-0.27%) |
Jul 19, 2006 | 40.35 | 41.17 | 40.35 | 41.17 | 630,832 | +1.29(+3.23%) |
Jul 18, 2006 | 39.91 | 39.91 | 39.74 | 39.88 | 528,322 | -0.03(-0.07%) |
Jul 17, 2006 | 39.71 | 39.94 | 39.65 | 39.91 | 27,933 | +0.22(+0.57%) |
Jul 14, 2006 | 39.61 | 39.74 | 39.51 | 39.69 | 282,939 | +0.10(+0.25%) |
Jul 13, 2006 | 39.81 | 40.02 | 39.56 | 39.59 | 130,176 | -0.51(-1.27%) |
Jul 12, 2006 | 40.53 | 40.60 | 40.10 | 40.10 | 9,355 | -0.40(-1.00%) |
Jul 11, 2006 | 40.10 | 40.50 | 40.04 | 40.50 | 111,063 | +0.11(+0.28%) |
Jul 10, 2006 | 40.40 | 40.47 | 40.39 | 40.39 | 35,684 | +0.16(+0.41%) |
Jul 07, 2006 | 40.23 | 40.51 | 40.22 | 40.22 | 116,276 | -0.06(-0.15%) |
Jul 06, 2006 | 40.35 | 40.40 | 40.16 | 40.28 | 4,410 | +0.12(+0.30%) |
Jul 05, 2006 | 40.18 | 40.22 | 40.16 | 40.16 | 23,656 | -0.43(-1.06%) |
Jul 03, 2006 | 40.39 | 40.63 | 40.29 | 40.60 | 65,221 | +0.39(+0.98%) |
Jun 30, 2006 | 40.58 | 40.61 | 40.20 | 40.20 | 469,515 | -0.31(-0.78%) |
Jun 29, 2006 | 39.94 | 40.57 | 39.78 | 40.52 | 236,562 | +0.85(+2.13%) |
Jun 28, 2006 | 39.66 | 39.71 | 39.66 | 39.67 | 107,989 | +0.13(+0.32%) |
Jun 27, 2006 | 39.77 | 39.81 | 39.54 | 39.54 | 142,204 | -0.27(-0.68%) |
Jun 26, 2006 | 39.50 | 39.81 | 39.50 | 39.81 | 95,827 | +0.31(+0.78%) |
Jun 23, 2006 | 39.48 | 39.66 | 39.30 | 39.51 | 243,779 | -0.34(-0.86%) |
Jun 22, 2006 | 39.91 | 39.95 | 39.76 | 39.85 | 144,343 | -0.07(-0.19%) |
Jun 21, 2006 | 40.00 | 40.13 | 39.91 | 39.92 | 144,877 | +0.13(+0.34%) |
Jun 20, 2006 | 39.81 | 39.93 | 39.76 | 39.79 | 157,708 | +0.12(+0.30%) |
Jun 19, 2006 | 40.14 | 40.14 | 39.66 | 39.67 | 163,722 | -0.34(-0.86%) |
Jun 16, 2006 | 40.27 | 40.27 | 39.89 | 40.01 | 334,127 | -0.54(-1.33%) |
Jun 15, 2006 | 40.07 | 40.63 | 39.95 | 40.55 | 636,445 | +0.79(+1.98%) |
Jun 14, 2006 | 40.28 | 40.28 | 39.33 | 39.77 | 2,413,335 | -0.51(-1.26%) |
Jun 13, 2006 | 40.78 | 40.98 | 40.12 | 40.28 | 242,576 | -0.75(-1.82%) |
Jun 12, 2006 | 41.42 | 41.42 | 41.00 | 41.02 | 116,944 | -0.35(-0.85%) |
Jun 09, 2006 | 41.41 | 41.56 | 41.30 | 41.38 | 53,727 | -0.07(-0.16%) |
Jun 08, 2006 | 41.11 | 41.56 | 40.82 | 41.44 | 502,794 | +0.15(+0.36%) |
Jun 07, 2006 | 41.15 | 41.59 | 41.15 | 41.29 | 168,801 | +0.29(+0.71%) |
Jun 06, 2006 | 41.24 | 41.24 | 40.67 | 41.00 | 130,977 | -0.07(-0.16%) |
Jun 05, 2006 | 41.64 | 41.65 | 41.03 | 41.07 | 209,698 | -0.64(-1.52%) |
Jun 02, 2006 | 41.89 | 41.89 | 41.62 | 41.71 | 447,864 | +0.23(+0.56%) |
Jun 01, 2006 | 41.08 | 41.57 | 41.08 | 41.47 | 327,444 | +0.54(+1.32%) |
May 31, 2006 | 40.94 | 41.05 | 40.63 | 40.94 | 134,720 | +0.19(+0.48%) |
May 30, 2006 | 41.11 | 41.11 | 40.74 | 40.74 | 55,999 | -0.55(-1.34%) |
May 26, 2006 | 41.35 | 41.35 | 41.22 | 41.29 | 163,187 | +0.20(+0.49%) |
May 25, 2006 | 41.05 | 41.20 | 40.88 | 41.09 | 425,143 | +0.17(+0.40%) |
May 24, 2006 | 40.65 | 41.14 | 40.65 | 40.93 | 54,796 | +0.06(+0.15%) |
May 23, 2006 | 41.26 | 41.26 | 40.87 | 40.87 | 378,098 | -0.20(-0.49%) |
May 22, 2006 | 40.96 | 41.23 | 40.82 | 41.07 | 228,810 | +0.13(+0.31%) |
May 19, 2006 | 40.89 | 41.14 | 40.77 | 40.94 | 85,803 | +0.25(+0.63%) |
May 18, 2006 | 41.08 | 41.15 | 40.69 | 40.69 | 161,717 | -0.37(-0.91%) |
May 17, 2006 | 41.56 | 41.56 | 40.95 | 41.06 | 144,610 | -0.74(-1.77%) |
May 16, 2006 | 41.98 | 41.98 | 41.71 | 41.80 | 98,367 | -0.10(-0.25%) |
May 15, 2006 | 41.63 | 41.98 | 41.63 | 41.91 | 60,543 | +0.31(+0.74%) |
May 12, 2006 | 41.77 | 42.00 | 41.60 | 41.60 | 39,560 | -0.36(-0.86%) |
May 11, 2006 | 42.48 | 42.48 | 41.82 | 41.96 | 200,610 | -0.54(-1.27%) |
May 10, 2006 | 42.38 | 42.59 | 42.22 | 42.50 | 17,775 | -0.01(-0.02%) |
May 09, 2006 | 42.35 | 42.58 | 42.35 | 42.51 | 88,877 | -0.02(-0.05%) |
May 08, 2006 | 42.76 | 42.79 | 42.51 | 42.53 | 169,068 | -0.13(-0.32%) |
May 05, 2006 | 42.44 | 42.66 | 42.33 | 42.66 | 275,187 | +0.49(+1.17%) |
May 04, 2006 | 42.16 | 42.23 | 42.06 | 42.17 | 478,871 | +0.19(+0.46%) |
May 03, 2006 | 42.03 | 42.03 | 41.70 | 41.98 | 246,185 | +0.04(+0.11%) |
May 02, 2006 | 42.06 | 42.06 | 41.84 | 41.93 | 122,156 | +0.21(+0.50%) |