Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 44.81 | 44.90 | 44.06 | 44.06 | 1,752,591 | -0.82(-1.82%) |
Apr 27, 2007 | 44.82 | 45.02 | 44.64 | 44.88 | 1,139,696 | -0.22(-0.48%) |
Apr 26, 2007 | 45.32 | 45.46 | 44.94 | 45.10 | 1,853,734 | -0.30(-0.66%) |
Apr 25, 2007 | 44.88 | 45.45 | 44.77 | 45.40 | 1,544,522 | +0.62(+1.39%) |
Apr 24, 2007 | 45.02 | 45.02 | 44.47 | 44.78 | 1,137,769 | -0.19(-0.42%) |
Apr 23, 2007 | 45.26 | 45.35 | 44.79 | 44.97 | 1,055,062 | -0.25(-0.56%) |
Apr 20, 2007 | 45.04 | 45.30 | 44.45 | 45.22 | 1,826,642 | +0.46(+1.03%) |
Apr 19, 2007 | 44.88 | 45.21 | 44.67 | 44.76 | 2,009,631 | -0.49(-1.08%) |
Apr 18, 2007 | 45.00 | 45.50 | 44.95 | 45.25 | 2,073,719 | +0.25(+0.56%) |
Apr 17, 2007 | 44.14 | 45.39 | 44.14 | 45.00 | 3,261,746 | +1.21(+2.77%) |
Apr 16, 2007 | 42.94 | 43.96 | 42.90 | 43.78 | 2,226,329 | +0.95(+2.21%) |
Apr 13, 2007 | 42.25 | 42.86 | 42.16 | 42.84 | 1,009,885 | +0.55(+1.31%) |
Apr 12, 2007 | 42.16 | 42.31 | 42.00 | 42.29 | 1,484,052 | -0.01(-0.03%) |
Apr 11, 2007 | 42.45 | 42.50 | 41.96 | 42.30 | 1,363,700 | -0.05(-0.12%) |
Apr 10, 2007 | 42.53 | 42.72 | 42.29 | 42.35 | 868,540 | -0.23(-0.54%) |
Apr 09, 2007 | 42.83 | 42.83 | 42.27 | 42.58 | 996,155 | -0.15(-0.36%) |
Apr 05, 2007 | 42.13 | 42.75 | 42.13 | 42.73 | 797,511 | +0.49(+1.16%) |
Apr 04, 2007 | 42.55 | 42.55 | 42.14 | 42.24 | 1,151,404 | -0.24(-0.56%) |
Apr 03, 2007 | 41.96 | 42.66 | 41.96 | 42.48 | 1,326,158 | +0.51(+1.22%) |
Apr 02, 2007 | 42.17 | 42.17 | 41.56 | 41.97 | 1,140,266 | -0.13(-0.30%) |
Mar 30, 2007 | 42.23 | 42.42 | 41.72 | 42.10 | 1,434,423 | -0.17(-0.41%) |
Mar 29, 2007 | 42.21 | 42.41 | 41.90 | 42.27 | 1,283,110 | +0.43(+1.02%) |
Mar 28, 2007 | 42.07 | 42.23 | 41.78 | 41.85 | 1,797,551 | -0.37(-0.88%) |
Mar 27, 2007 | 42.64 | 42.75 | 42.19 | 42.22 | 850,997 | -0.61(-1.42%) |
Mar 26, 2007 | 42.72 | 42.90 | 42.20 | 42.83 | 1,397,667 | -0.13(-0.29%) |
Mar 23, 2007 | 43.06 | 43.38 | 42.84 | 42.95 | 1,384,538 | +0.25(+0.57%) |
Mar 22, 2007 | 42.75 | 43.04 | 42.54 | 42.71 | 1,872,712 | -0.22(-0.52%) |
Mar 21, 2007 | 41.24 | 42.99 | 41.24 | 42.93 | 2,182,336 | +1.53(+3.70%) |
Mar 20, 2007 | 40.98 | 41.41 | 40.94 | 41.40 | 1,240,762 | +0.37(+0.90%) |
Mar 19, 2007 | 40.47 | 41.11 | 40.47 | 41.03 | 1,260,397 | +0.53(+1.31%) |
Mar 16, 2007 | 40.76 | 41.05 | 40.43 | 40.49 | 2,038,611 | -0.13(-0.31%) |
Mar 15, 2007 | 40.26 | 41.05 | 40.26 | 40.62 | 1,382,967 | +0.13(+0.33%) |
Mar 14, 2007 | 40.00 | 40.62 | 39.56 | 40.49 | 2,433,694 | +0.71(+1.80%) |
Mar 13, 2007 | 41.26 | 41.16 | 39.71 | 39.77 | 1,878,554 | -1.49(-3.61%) |
Mar 12, 2007 | 41.33 | 41.75 | 41.05 | 41.26 | 1,034,819 | -0.32(-0.76%) |
Mar 09, 2007 | 41.69 | 41.82 | 41.36 | 41.58 | 913,220 | -0.01(-0.03%) |
Mar 08, 2007 | 41.52 | 42.12 | 41.44 | 41.59 | 967,557 | +0.31(+0.75%) |
Mar 07, 2007 | 41.12 | 41.72 | 41.12 | 41.29 | 1,317,845 | -0.57(-1.35%) |
Mar 06, 2007 | 41.08 | 41.92 | 40.96 | 41.85 | 1,779,638 | +0.90(+2.19%) |
Mar 05, 2007 | 41.54 | 41.73 | 40.92 | 40.96 | 1,525,625 | -0.70(-1.68%) |
Mar 02, 2007 | 42.00 | 42.04 | 41.61 | 41.66 | 1,386,953 | -0.41(-0.97%) |
Mar 01, 2007 | 41.94 | 42.29 | 41.25 | 42.06 | 1,982,588 | -0.15(-0.35%) |
Feb 28, 2007 | 41.97 | 42.61 | 41.80 | 42.21 | 1,224,302 | +0.27(+0.65%) |
Feb 27, 2007 | 43.36 | 43.60 | 41.83 | 41.94 | 1,692,726 | -1.72(-3.94%) |
Feb 26, 2007 | 43.90 | 44.14 | 43.38 | 43.66 | 879,420 | -0.31(-0.70%) |
Feb 23, 2007 | 44.36 | 44.38 | 43.78 | 43.97 | 1,009,945 | -0.24(-0.54%) |
Feb 22, 2007 | 44.08 | 44.38 | 43.99 | 44.20 | 1,198,768 | +0.08(+0.17%) |
Feb 21, 2007 | 44.34 | 44.35 | 43.93 | 44.13 | 927,509 | -0.22(-0.51%) |
Feb 20, 2007 | 44.20 | 44.44 | 43.83 | 44.35 | 709,820 | +0.20(+0.44%) |
Feb 16, 2007 | 44.23 | 44.36 | 44.06 | 44.16 | 1,011,919 | -0.01(-0.02%) |
Feb 15, 2007 | 43.87 | 44.24 | 43.87 | 44.16 | 817,637 | +0.26(+0.59%) |
Feb 14, 2007 | 43.48 | 44.10 | 43.46 | 43.90 | 887,273 | +0.38(+0.88%) |
Feb 13, 2007 | 43.57 | 43.64 | 43.33 | 43.52 | 853,610 | +0.11(+0.26%) |
Feb 12, 2007 | 43.34 | 43.57 | 43.26 | 43.41 | 656,934 | +0.05(+0.11%) |
Feb 09, 2007 | 43.66 | 43.70 | 43.25 | 43.36 | 1,145,159 | -0.31(-0.71%) |
Feb 08, 2007 | 43.62 | 43.73 | 43.46 | 43.67 | 805,620 | -0.01(-0.03%) |
Feb 07, 2007 | 43.61 | 43.72 | 43.40 | 43.68 | 783,730 | +0.10(+0.22%) |
Feb 06, 2007 | 43.55 | 43.98 | 43.46 | 43.58 | 1,444,003 | +0.19(+0.44%) |
Feb 05, 2007 | 43.45 | 43.81 | 43.37 | 43.39 | 2,349,219 | +0.93(+2.19%) |
Feb 02, 2007 | 42.68 | 42.85 | 42.43 | 42.46 | 1,820,772 | -0.27(-0.62%) |
Feb 01, 2007 | 42.50 | 43.08 | 42.43 | 42.73 | 1,036,198 | +0.20(+0.48%) |
Jan 31, 2007 | 42.37 | 42.60 | 41.95 | 42.52 | 1,227,168 | +0.20(+0.46%) |
Jan 30, 2007 | 42.15 | 42.35 | 42.00 | 42.33 | 697,048 | +0.17(+0.42%) |
Jan 29, 2007 | 41.92 | 42.20 | 41.84 | 42.15 | 1,179,501 | +0.13(+0.32%) |
Jan 26, 2007 | 42.15 | 42.36 | 41.93 | 42.02 | 1,230,934 | -0.12(-0.28%) |
Jan 25, 2007 | 42.50 | 42.56 | 42.11 | 42.14 | 1,394,177 | -0.53(-1.23%) |
Jan 24, 2007 | 42.19 | 42.68 | 42.17 | 42.66 | 985,073 | +0.41(+0.96%) |
Jan 23, 2007 | 42.43 | 42.53 | 42.11 | 42.26 | 818,621 | -0.17(-0.40%) |
Jan 22, 2007 | 42.25 | 42.58 | 42.24 | 42.43 | 1,428,733 | +0.03(+0.07%) |
Jan 19, 2007 | 42.55 | 42.56 | 42.24 | 42.40 | 1,765,267 | -0.01(-0.03%) |
Jan 18, 2007 | 42.27 | 42.59 | 42.16 | 42.41 | 2,845,235 | +0.29(+0.70%) |
Jan 17, 2007 | 42.40 | 42.80 | 41.06 | 42.12 | 8,484,634 | -1.51(-3.47%) |
Jan 16, 2007 | 43.22 | 43.88 | 43.13 | 43.63 | 3,426,735 | +0.53(+1.23%) |
Jan 12, 2007 | 42.87 | 43.15 | 42.85 | 43.10 | 1,449,114 | +0.03(+0.07%) |
Jan 11, 2007 | 42.92 | 43.18 | 42.87 | 43.07 | 1,232,248 | +0.15(+0.36%) |
Jan 10, 2007 | 42.50 | 43.04 | 42.47 | 42.92 | 1,684,641 | +0.20(+0.48%) |
Jan 09, 2007 | 42.53 | 42.90 | 42.48 | 42.71 | 2,264,451 | +0.35(+0.83%) |
Jan 08, 2007 | 41.70 | 42.43 | 41.50 | 42.36 | 1,994,866 | +0.38(+0.92%) |
Jan 05, 2007 | 42.89 | 42.94 | 41.96 | 41.98 | 2,441,524 | -0.56(-1.32%) |
Jan 04, 2007 | 42.78 | 42.83 | 42.27 | 42.54 | 2,063,463 | -0.38(-0.88%) |
Jan 03, 2007 | 42.57 | 43.18 | 42.54 | 42.92 | 1,526,857 | +0.43(+1.02%) |
Dec 29, 2006 | 42.75 | 42.79 | 42.38 | 42.48 | 643,150 | -0.27(-0.62%) |
Dec 28, 2006 | 42.83 | 42.98 | 42.62 | 42.75 | 583,732 | -0.15(-0.36%) |
Dec 27, 2006 | 42.80 | 42.91 | 42.59 | 42.90 | 833,293 | +0.19(+0.44%) |
Dec 26, 2006 | 42.67 | 42.83 | 42.36 | 42.71 | 968,596 | +0.25(+0.59%) |
Dec 22, 2006 | 42.68 | 42.69 | 42.09 | 42.46 | 1,742,549 | -0.17(-0.41%) |
Dec 21, 2006 | 42.32 | 42.75 | 42.06 | 42.64 | 2,577,226 | +0.39(+0.93%) |
Dec 20, 2006 | 41.92 | 42.35 | 41.70 | 42.24 | 1,876,595 | +0.39(+0.94%) |
Dec 19, 2006 | 41.46 | 41.93 | 41.35 | 41.85 | 2,490,381 | +0.31(+0.76%) |
Dec 18, 2006 | 41.54 | 41.66 | 41.31 | 41.54 | 1,318,881 | +0.00(+0.00%) |
Dec 15, 2006 | 41.30 | 41.65 | 41.25 | 41.54 | 2,279,675 | +0.90(+2.20%) |
Dec 14, 2006 | 40.52 | 40.78 | 40.38 | 40.64 | 1,044,506 | +0.12(+0.29%) |
Dec 13, 2006 | 40.45 | 40.68 | 40.42 | 40.52 | 983,979 | +0.08(+0.19%) |
Dec 12, 2006 | 40.05 | 40.54 | 40.04 | 40.45 | 1,342,864 | +0.34(+0.84%) |
Dec 11, 2006 | 40.00 | 40.31 | 39.79 | 40.11 | 1,145,218 | -0.03(-0.07%) |
Dec 08, 2006 | 40.21 | 40.33 | 39.90 | 40.14 | 937,546 | -0.18(-0.45%) |
Dec 07, 2006 | 40.21 | 40.60 | 40.17 | 40.32 | 1,915,481 | +0.15(+0.38%) |
Dec 06, 2006 | 40.49 | 40.56 | 40.10 | 40.17 | 1,026,049 | -0.41(-1.00%) |
Dec 05, 2006 | 40.98 | 41.01 | 40.52 | 40.57 | 1,867,934 | -0.30(-0.74%) |
Dec 04, 2006 | 40.21 | 41.01 | 40.21 | 40.87 | 3,441,036 | +1.34(+3.40%) |
Dec 01, 2006 | 39.93 | 40.13 | 39.20 | 39.53 | 1,625,885 | -0.34(-0.86%) |
Nov 30, 2006 | 39.93 | 40.03 | 39.54 | 39.87 | 1,009,573 | -0.03(-0.07%) |
Nov 29, 2006 | 39.58 | 40.01 | 39.56 | 39.90 | 1,580,063 | +0.34(+0.87%) |
Nov 28, 2006 | 39.51 | 39.85 | 39.35 | 39.56 | 1,343,974 | +0.10(+0.27%) |
Nov 27, 2006 | 39.91 | 40.07 | 39.45 | 39.45 | 1,680,669 | -0.62(-1.54%) |
Nov 24, 2006 | 40.33 | 40.33 | 40.04 | 40.07 | 796,006 | -0.39(-0.97%) |
Nov 22, 2006 | 40.40 | 40.63 | 40.37 | 40.46 | 1,481,554 | +0.01(+0.02%) |
Nov 21, 2006 | 40.71 | 40.75 | 40.37 | 40.45 | 849,423 | -0.26(-0.64%) |
Nov 20, 2006 | 40.65 | 40.79 | 40.56 | 40.71 | 1,579,350 | +0.13(+0.33%) |
Nov 17, 2006 | 40.68 | 40.89 | 40.52 | 40.58 | 1,705,216 | -0.15(-0.36%) |
Nov 16, 2006 | 40.87 | 40.91 | 40.72 | 40.73 | 1,451,120 | +0.06(+0.14%) |
Nov 15, 2006 | 40.84 | 40.99 | 40.64 | 40.67 | 1,571,217 | -0.13(-0.33%) |
Nov 14, 2006 | 40.98 | 41.08 | 40.63 | 40.80 | 1,710,796 | -0.22(-0.53%) |
Nov 13, 2006 | 40.91 | 41.32 | 40.74 | 41.02 | 691,440 | +0.04(+0.10%) |
Nov 10, 2006 | 40.75 | 41.08 | 40.68 | 40.98 | 909,536 | +0.20(+0.48%) |
Nov 09, 2006 | 41.11 | 41.18 | 40.74 | 40.78 | 1,318,841 | -0.37(-0.90%) |
Nov 08, 2006 | 41.17 | 41.32 | 40.94 | 41.15 | 705,934 | +0.05(+0.12%) |
Nov 07, 2006 | 41.01 | 41.32 | 40.87 | 41.10 | 1,157,781 | +0.13(+0.32%) |
Nov 06, 2006 | 40.54 | 41.01 | 40.54 | 40.97 | 876,063 | +0.46(+1.14%) |
Nov 03, 2006 | 40.58 | 40.89 | 40.36 | 40.51 | 1,144,311 | +0.13(+0.33%) |
Nov 02, 2006 | 40.56 | 40.61 | 40.10 | 40.38 | 1,292,911 | -0.23(-0.57%) |
Nov 01, 2006 | 41.25 | 41.28 | 40.50 | 40.61 | 1,476,354 | -0.50(-1.21%) |
Oct 31, 2006 | 41.38 | 41.57 | 41.05 | 41.10 | 1,597,026 | -0.01(-0.02%) |
Oct 30, 2006 | 40.87 | 41.17 | 40.77 | 41.11 | 1,396,073 | +0.44(+1.08%) |
Oct 27, 2006 | 40.55 | 40.82 | 40.51 | 40.67 | 1,118,001 | +0.02(+0.05%) |
Oct 26, 2006 | 40.11 | 40.70 | 40.10 | 40.65 | 1,185,814 | +0.48(+1.18%) |
Oct 25, 2006 | 40.21 | 40.28 | 39.82 | 40.17 | 1,378,270 | +0.04(+0.10%) |
Oct 24, 2006 | 40.27 | 40.38 | 39.82 | 40.13 | 1,341,520 | -0.34(-0.83%) |
Oct 23, 2006 | 39.90 | 40.54 | 39.78 | 40.47 | 2,706,590 | +0.49(+1.23%) |
Oct 20, 2006 | 40.51 | 40.52 | 39.54 | 39.98 | 2,413,277 | -0.17(-0.42%) |
Oct 19, 2006 | 41.40 | 41.47 | 39.91 | 40.14 | 2,887,251 | -1.47(-3.53%) |
Oct 18, 2006 | 41.58 | 42.03 | 41.22 | 41.61 | 2,935,668 | -0.76(-1.80%) |
Oct 17, 2006 | 42.21 | 42.56 | 41.73 | 42.38 | 1,362,786 | +0.00(+0.00%) |
Oct 16, 2006 | 42.06 | 42.38 | 41.83 | 42.38 | 1,036,475 | +0.53(+1.27%) |
Oct 13, 2006 | 42.00 | 42.20 | 41.85 | 41.85 | 1,181,284 | -0.24(-0.57%) |
Oct 12, 2006 | 42.17 | 42.32 | 42.00 | 42.08 | 713,430 | +0.08(+0.20%) |
Oct 11, 2006 | 42.17 | 42.21 | 41.83 | 42.00 | 883,679 | -0.30(-0.71%) |
Oct 10, 2006 | 42.08 | 42.39 | 42.07 | 42.30 | 886,093 | +0.34(+0.80%) |
Oct 09, 2006 | 42.00 | 42.07 | 41.78 | 41.96 | 897,324 | -0.03(-0.08%) |
Oct 06, 2006 | 42.00 | 42.08 | 41.57 | 42.00 | 923,069 | +0.00(+0.00%) |
Oct 05, 2006 | 42.10 | 42.10 | 41.86 | 42.00 | 893,604 | -0.11(-0.25%) |
Oct 04, 2006 | 41.61 | 42.15 | 41.59 | 42.10 | 1,560,380 | +0.40(+0.96%) |
Oct 03, 2006 | 40.81 | 41.71 | 40.79 | 41.71 | 2,086,794 | +1.00(+2.46%) |
Oct 02, 2006 | 40.88 | 40.96 | 40.32 | 40.70 | 1,155,502 | -0.20(-0.48%) |
Sep 29, 2006 | 40.85 | 41.01 | 40.68 | 40.90 | 1,084,566 | -0.06(-0.15%) |
Sep 28, 2006 | 41.00 | 41.16 | 40.85 | 40.96 | 865,796 | +0.08(+0.21%) |
Sep 27, 2006 | 40.75 | 41.13 | 40.53 | 40.88 | 1,505,453 | +0.18(+0.45%) |
Sep 26, 2006 | 40.45 | 40.82 | 40.17 | 40.70 | 1,623,335 | +0.16(+0.40%) |
Sep 25, 2006 | 40.11 | 40.66 | 39.83 | 40.54 | 1,448,086 | +0.48(+1.19%) |
Sep 22, 2006 | 40.26 | 40.35 | 39.87 | 40.06 | 943,399 | -0.26(-0.64%) |
Sep 21, 2006 | 40.69 | 40.95 | 40.06 | 40.32 | 1,759,028 | -0.18(-0.45%) |
Sep 20, 2006 | 40.38 | 40.70 | 40.21 | 40.50 | 1,709,115 | +0.33(+0.82%) |
Sep 19, 2006 | 40.05 | 40.28 | 39.95 | 40.17 | 1,476,374 | +0.27(+0.67%) |
Sep 18, 2006 | 40.04 | 40.22 | 39.53 | 39.91 | 1,533,183 | -0.20(-0.51%) |
Sep 15, 2006 | 40.02 | 40.56 | 39.75 | 40.11 | 2,779,912 | +0.31(+0.77%) |
Sep 14, 2006 | 39.62 | 39.85 | 39.43 | 39.80 | 1,063,785 | -0.08(-0.19%) |
Sep 13, 2006 | 39.63 | 39.97 | 39.52 | 39.88 | 1,361,136 | +0.13(+0.32%) |
Sep 12, 2006 | 39.42 | 39.77 | 39.16 | 39.75 | 1,508,343 | +0.38(+0.96%) |
Sep 11, 2006 | 39.30 | 39.51 | 39.22 | 39.37 | 987,752 | -0.17(-0.42%) |
Sep 08, 2006 | 39.14 | 39.55 | 38.96 | 39.54 | 1,764,329 | +0.57(+1.45%) |
Sep 07, 2006 | 38.99 | 39.38 | 38.91 | 38.98 | 876,573 | -0.22(-0.57%) |
Sep 06, 2006 | 39.72 | 39.72 | 39.07 | 39.20 | 960,092 | -0.36(-0.92%) |
Sep 05, 2006 | 39.44 | 39.72 | 39.32 | 39.56 | 1,564,575 | +0.27(+0.68%) |
Sep 01, 2006 | 39.30 | 39.40 | 39.19 | 39.30 | 479,333 | +0.10(+0.27%) |
Aug 31, 2006 | 39.51 | 39.51 | 39.14 | 39.19 | 934,962 | -0.13(-0.32%) |
Aug 30, 2006 | 39.20 | 39.37 | 39.12 | 39.32 | 719,284 | +0.19(+0.48%) |
Aug 29, 2006 | 39.20 | 39.26 | 39.01 | 39.13 | 951,623 | -0.07(-0.18%) |
Aug 28, 2006 | 39.03 | 39.30 | 38.97 | 39.20 | 949,077 | +0.10(+0.27%) |
Aug 25, 2006 | 39.26 | 39.37 | 39.03 | 39.09 | 635,655 | -0.36(-0.92%) |
Aug 24, 2006 | 40.00 | 40.00 | 39.37 | 39.46 | 735,344 | -0.44(-1.11%) |
Aug 23, 2006 | 39.96 | 40.08 | 39.70 | 39.90 | 714,367 | -0.01(-0.02%) |
Aug 22, 2006 | 39.86 | 40.05 | 39.80 | 39.91 | 996,118 | -0.05(-0.12%) |
Aug 21, 2006 | 40.06 | 40.14 | 39.86 | 39.96 | 533,296 | -0.23(-0.57%) |
Aug 18, 2006 | 40.54 | 40.54 | 40.00 | 40.19 | 817,683 | -0.03(-0.07%) |
Aug 17, 2006 | 40.36 | 40.40 | 40.03 | 40.21 | 1,109,108 | -0.03(-0.09%) |
Aug 16, 2006 | 40.42 | 40.44 | 39.82 | 40.25 | 1,053,573 | +0.22(+0.54%) |
Aug 15, 2006 | 39.50 | 40.08 | 39.48 | 40.03 | 1,166,618 | +0.65(+1.65%) |
Aug 14, 2006 | 39.68 | 39.79 | 39.26 | 39.38 | 944,655 | +0.01(+0.04%) |
Aug 11, 2006 | 39.21 | 39.44 | 39.09 | 39.37 | 1,019,679 | +0.08(+0.21%) |
Aug 10, 2006 | 39.42 | 39.51 | 39.02 | 39.28 | 1,844,534 | -0.10(-0.25%) |
Aug 09, 2006 | 40.17 | 40.28 | 39.34 | 39.38 | 1,154,058 | -0.50(-1.25%) |
Aug 08, 2006 | 40.52 | 40.59 | 39.77 | 39.88 | 1,366,341 | -0.35(-0.87%) |
Aug 07, 2006 | 40.07 | 40.34 | 40.00 | 40.23 | 1,329,250 | +0.15(+0.37%) |
Aug 04, 2006 | 39.91 | 40.60 | 39.88 | 40.08 | 889,386 | +0.27(+0.69%) |
Aug 03, 2006 | 39.42 | 39.96 | 39.28 | 39.81 | 964,505 | +0.21(+0.53%) |
Aug 02, 2006 | 39.50 | 39.68 | 39.38 | 39.60 | 1,070,061 | +0.04(+0.09%) |
Aug 01, 2006 | 39.85 | 39.96 | 39.35 | 39.56 | 800,581 | -0.41(-1.03%) |
Jul 31, 2006 | 40.26 | 40.43 | 39.84 | 39.98 | 830,801 | -0.47(-1.16%) |
Jul 28, 2006 | 39.63 | 40.61 | 39.16 | 40.45 | 1,178,335 | +0.65(+1.64%) |
Jul 27, 2006 | 40.36 | 40.53 | 39.68 | 39.79 | 1,273,561 | -0.34(-0.84%) |
Jul 26, 2006 | 40.07 | 40.45 | 40.00 | 40.13 | 1,039,941 | -0.08(-0.21%) |
Jul 25, 2006 | 40.07 | 40.40 | 39.82 | 40.21 | 990,343 | +0.34(+0.86%) |
Jul 24, 2006 | 39.22 | 40.00 | 39.22 | 39.87 | 795,690 | +0.67(+1.71%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.89 | 39.20 | 2,172,868 | -0.70(-1.75%) |
Jul 20, 2006 | 39.85 | 40.38 | 39.75 | 39.90 | 2,124,746 | +0.21(+0.53%) |
Jul 19, 2006 | 38.62 | 39.98 | 38.51 | 39.69 | 2,086,624 | +1.55(+4.06%) |
Jul 18, 2006 | 38.01 | 38.50 | 37.53 | 38.14 | 2,125,106 | +0.29(+0.76%) |
Jul 17, 2006 | 37.51 | 38.14 | 36.99 | 37.86 | 1,947,348 | +0.65(+1.75%) |
Jul 14, 2006 | 37.03 | 37.58 | 36.95 | 37.20 | 1,139,449 | +0.11(+0.28%) |
Jul 13, 2006 | 37.53 | 37.58 | 36.83 | 37.10 | 1,105,581 | -0.50(-1.34%) |
Jul 12, 2006 | 37.69 | 37.90 | 37.44 | 37.60 | 1,317,073 | -0.03(-0.07%) |
Jul 11, 2006 | 37.44 | 37.68 | 36.97 | 37.63 | 935,875 | +0.12(+0.32%) |
Jul 10, 2006 | 37.83 | 37.86 | 37.30 | 37.51 | 1,442,651 | -0.20(-0.52%) |
Jul 07, 2006 | 37.88 | 38.15 | 37.62 | 37.71 | 1,005,282 | -0.23(-0.61%) |
Jul 06, 2006 | 38.21 | 38.51 | 37.86 | 37.94 | 1,177,487 | -0.21(-0.55%) |
Jul 05, 2006 | 38.38 | 38.70 | 37.89 | 38.15 | 1,075,452 | -0.55(-1.41%) |
Jul 03, 2006 | 38.71 | 38.84 | 38.61 | 38.70 | 449,452 | -0.01(-0.04%) |
Jun 30, 2006 | 38.74 | 39.24 | 38.56 | 38.71 | 2,876,961 | -0.13(-0.34%) |
Jun 29, 2006 | 38.07 | 38.86 | 38.01 | 38.84 | 1,809,147 | +1.04(+2.74%) |
Jun 28, 2006 | 37.34 | 37.84 | 37.15 | 37.81 | 1,336,491 | +0.64(+1.71%) |
Jun 27, 2006 | 37.90 | 38.09 | 37.14 | 37.17 | 859,526 | -0.87(-2.28%) |
Jun 26, 2006 | 37.49 | 38.07 | 37.47 | 38.04 | 703,858 | +0.47(+1.25%) |
Jun 23, 2006 | 37.92 | 38.14 | 37.37 | 37.57 | 767,833 | -0.36(-0.96%) |
Jun 22, 2006 | 38.11 | 38.14 | 37.76 | 37.93 | 926,325 | -0.14(-0.37%) |
Jun 21, 2006 | 37.82 | 38.30 | 37.64 | 38.07 | 2,061,091 | +0.36(+0.95%) |
Jun 20, 2006 | 37.89 | 38.06 | 37.66 | 37.72 | 1,341,511 | -0.22(-0.57%) |
Jun 19, 2006 | 38.35 | 38.72 | 37.81 | 37.93 | 1,215,574 | -0.50(-1.29%) |
Jun 16, 2006 | 38.71 | 39.00 | 38.42 | 38.43 | 1,166,204 | -0.22(-0.56%) |
Jun 15, 2006 | 37.93 | 38.77 | 37.86 | 38.65 | 1,731,531 | +0.91(+2.41%) |
Jun 14, 2006 | 37.50 | 38.03 | 37.17 | 37.74 | 1,390,818 | +0.13(+0.34%) |
Jun 13, 2006 | 38.29 | 38.46 | 37.47 | 37.61 | 1,568,787 | -0.57(-1.50%) |
Jun 12, 2006 | 39.02 | 39.02 | 38.18 | 38.18 | 1,303,261 | -0.67(-1.73%) |
Jun 09, 2006 | 39.19 | 39.35 | 38.81 | 38.86 | 1,015,732 | -0.22(-0.56%) |
Jun 08, 2006 | 39.04 | 39.20 | 38.37 | 39.07 | 1,500,504 | -0.01(-0.04%) |
Jun 07, 2006 | 38.96 | 39.55 | 38.87 | 39.09 | 1,377,511 | +0.06(+0.16%) |
Jun 06, 2006 | 39.37 | 39.41 | 38.69 | 39.02 | 1,552,550 | -0.21(-0.54%) |
Jun 05, 2006 | 40.00 | 40.18 | 39.22 | 39.23 | 1,177,279 | -0.98(-2.44%) |
Jun 02, 2006 | 40.14 | 40.31 | 39.77 | 40.21 | 1,211,188 | +0.33(+0.82%) |
Jun 01, 2006 | 39.14 | 39.90 | 39.01 | 39.89 | 1,050,108 | +0.74(+1.90%) |
May 31, 2006 | 38.60 | 39.14 | 38.60 | 39.14 | 1,553,170 | +0.55(+1.43%) |
May 30, 2006 | 39.49 | 39.55 | 38.58 | 38.59 | 1,099,545 | -1.06(-2.68%) |
May 26, 2006 | 39.63 | 39.81 | 39.16 | 39.65 | 1,030,153 | +0.17(+0.44%) |
May 25, 2006 | 39.60 | 39.72 | 39.28 | 39.48 | 1,018,553 | +0.15(+0.37%) |
May 24, 2006 | 39.40 | 39.99 | 39.11 | 39.33 | 1,609,456 | -0.06(-0.16%) |
May 23, 2006 | 39.74 | 40.03 | 39.35 | 39.40 | 1,484,902 | -0.16(-0.41%) |
May 22, 2006 | 39.28 | 39.79 | 39.12 | 39.56 | 1,482,174 | -0.01(-0.02%) |
May 19, 2006 | 39.09 | 39.87 | 38.91 | 39.56 | 2,168,640 | +0.81(+2.10%) |
May 18, 2006 | 39.12 | 39.35 | 38.75 | 38.75 | 1,418,387 | -0.23(-0.59%) |
May 17, 2006 | 39.74 | 39.77 | 38.95 | 38.98 | 2,045,363 | -0.92(-2.30%) |
May 16, 2006 | 40.45 | 40.56 | 39.86 | 39.90 | 1,612,319 | -0.52(-1.30%) |
May 15, 2006 | 40.12 | 40.81 | 40.08 | 40.42 | 1,910,203 | +0.26(+0.64%) |
May 12, 2006 | 40.47 | 40.58 | 40.12 | 40.17 | 1,566,866 | -0.26(-0.64%) |
May 11, 2006 | 41.15 | 41.16 | 40.31 | 40.42 | 1,790,419 | -0.59(-1.45%) |
May 10, 2006 | 41.33 | 41.53 | 40.67 | 41.02 | 2,239,839 | -0.55(-1.33%) |
May 09, 2006 | 41.69 | 41.83 | 41.55 | 41.57 | 864,264 | -0.25(-0.59%) |
May 08, 2006 | 41.89 | 42.31 | 41.72 | 41.82 | 1,253,070 | +0.01(+0.03%) |
May 05, 2006 | 41.47 | 41.93 | 41.27 | 41.80 | 985,652 | +0.55(+1.34%) |
May 04, 2006 | 41.01 | 41.45 | 40.91 | 41.25 | 901,969 | +0.41(+0.99%) |
May 03, 2006 | 40.95 | 40.99 | 40.61 | 40.84 | 1,321,697 | -0.04(-0.10%) |
May 02, 2006 | 40.69 | 40.98 | 40.50 | 40.89 | 1,371,510 | +0.14(+0.34%) |