Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.62 | 38.04 | 37.51 | 37.95 | 2,986,554 | +0.31(+0.82%) |
May 30, 2007 | 37.41 | 37.65 | 37.36 | 37.65 | 1,983,577 | +0.25(+0.66%) |
May 29, 2007 | 37.81 | 37.94 | 37.37 | 37.40 | 1,570,253 | -0.41(-1.09%) |
May 25, 2007 | 37.30 | 37.81 | 37.28 | 37.81 | 1,195,835 | +0.41(+1.10%) |
May 24, 2007 | 37.64 | 37.84 | 37.15 | 37.40 | 1,780,128 | -0.23(-0.62%) |
May 23, 2007 | 37.40 | 37.80 | 37.37 | 37.63 | 2,192,774 | +0.23(+0.62%) |
May 22, 2007 | 37.71 | 37.77 | 37.32 | 37.40 | 1,406,227 | -0.33(-0.88%) |
May 21, 2007 | 37.67 | 37.94 | 37.59 | 37.73 | 1,302,904 | +0.15(+0.41%) |
May 18, 2007 | 37.30 | 37.74 | 37.23 | 37.58 | 1,983,028 | +0.28(+0.75%) |
May 17, 2007 | 37.75 | 37.82 | 37.23 | 37.30 | 2,164,322 | -0.61(-1.61%) |
May 16, 2007 | 38.05 | 38.36 | 37.69 | 37.91 | 1,542,123 | -0.14(-0.37%) |
May 15, 2007 | 38.33 | 38.72 | 37.95 | 38.05 | 2,090,013 | -0.28(-0.73%) |
May 14, 2007 | 38.09 | 38.38 | 37.88 | 38.33 | 1,301,096 | +0.24(+0.63%) |
May 11, 2007 | 37.84 | 38.16 | 37.80 | 38.09 | 1,305,947 | +0.14(+0.37%) |
May 10, 2007 | 38.12 | 38.58 | 37.94 | 37.95 | 1,963,854 | -0.16(-0.43%) |
May 09, 2007 | 37.94 | 38.18 | 37.68 | 38.11 | 2,085,964 | +0.18(+0.47%) |
May 08, 2007 | 38.14 | 38.14 | 37.80 | 37.93 | 867,268 | -0.21(-0.55%) |
May 07, 2007 | 38.33 | 38.33 | 37.92 | 38.14 | 923,827 | +0.26(+0.69%) |
May 04, 2007 | 37.68 | 38.11 | 37.68 | 37.88 | 1,616,748 | +0.25(+0.66%) |
May 03, 2007 | 38.13 | 38.31 | 37.53 | 37.63 | 1,684,270 | -0.36(-0.94%) |
May 02, 2007 | 38.01 | 38.38 | 37.90 | 37.99 | 1,979,089 | -0.02(-0.06%) |
May 01, 2007 | 37.84 | 38.01 | 37.41 | 38.01 | 2,242,176 | +0.15(+0.41%) |
Apr 30, 2007 | 38.32 | 38.32 | 37.77 | 37.85 | 1,491,094 | -0.48(-1.25%) |
Apr 27, 2007 | 38.60 | 38.81 | 38.23 | 38.33 | 1,812,076 | -0.53(-1.37%) |
Apr 26, 2007 | 38.56 | 39.26 | 38.34 | 38.87 | 3,844,653 | +0.57(+1.48%) |
Apr 25, 2007 | 38.40 | 38.47 | 38.17 | 38.30 | 1,618,556 | -0.01(-0.02%) |
Apr 24, 2007 | 38.40 | 38.51 | 38.08 | 38.31 | 2,394,814 | -0.09(-0.24%) |
Apr 23, 2007 | 38.68 | 38.69 | 37.99 | 38.40 | 3,371,691 | -0.29(-0.74%) |
Apr 20, 2007 | 39.49 | 39.49 | 38.53 | 38.69 | 2,644,469 | -0.33(-0.85%) |
Apr 19, 2007 | 38.77 | 39.72 | 38.33 | 39.02 | 4,741,885 | -0.75(-1.89%) |
Apr 18, 2007 | 39.19 | 39.78 | 38.95 | 39.77 | 3,038,877 | +0.60(+1.52%) |
Apr 17, 2007 | 39.94 | 40.35 | 39.00 | 39.18 | 4,654,564 | -0.84(-2.11%) |
Apr 16, 2007 | 40.65 | 40.84 | 39.81 | 40.02 | 7,323,736 | -2.03(-4.82%) |
Apr 13, 2007 | 41.62 | 42.39 | 41.52 | 42.05 | 5,304,350 | +1.18(+2.90%) |
Apr 12, 2007 | 40.24 | 41.10 | 40.17 | 40.87 | 3,119,712 | +0.58(+1.44%) |
Apr 11, 2007 | 40.53 | 40.63 | 40.24 | 40.29 | 1,913,544 | -0.15(-0.36%) |
Apr 10, 2007 | 39.68 | 40.46 | 39.68 | 40.43 | 2,032,107 | +0.75(+1.89%) |
Apr 09, 2007 | 39.72 | 39.83 | 39.55 | 39.68 | 950,314 | -0.04(-0.10%) |
Apr 05, 2007 | 39.69 | 39.96 | 39.62 | 39.72 | 1,148,823 | +0.10(+0.25%) |
Apr 04, 2007 | 39.46 | 39.75 | 39.31 | 39.62 | 1,604,737 | +0.08(+0.20%) |
Apr 03, 2007 | 38.78 | 39.63 | 38.78 | 39.54 | 2,354,217 | +0.77(+1.98%) |
Apr 02, 2007 | 38.46 | 38.87 | 38.46 | 38.78 | 1,439,161 | +0.16(+0.42%) |
Mar 30, 2007 | 38.78 | 39.01 | 38.53 | 38.61 | 1,943,392 | -0.04(-0.10%) |
Mar 29, 2007 | 38.68 | 38.78 | 38.30 | 38.65 | 2,927,154 | +0.19(+0.50%) |
Mar 28, 2007 | 38.44 | 38.71 | 25.44 | 38.46 | 1,790,331 | +0.02(+0.04%) |
Mar 27, 2007 | 38.54 | 38.57 | 38.20 | 38.44 | 1,370,968 | -0.05(-0.14%) |
Mar 26, 2007 | 37.97 | 38.52 | 37.90 | 38.50 | 1,953,711 | +0.57(+1.51%) |
Mar 23, 2007 | 37.98 | 38.21 | 37.83 | 37.92 | 1,286,114 | -0.07(-0.18%) |
Mar 22, 2007 | 38.09 | 38.40 | 37.91 | 37.99 | 2,132,283 | -0.28(-0.73%) |
Mar 21, 2007 | 38.30 | 38.43 | 37.95 | 38.27 | 1,520,916 | -0.05(-0.12%) |
Mar 20, 2007 | 38.40 | 38.58 | 38.23 | 38.32 | 1,380,005 | -0.12(-0.32%) |
Mar 19, 2007 | 38.17 | 38.64 | 38.13 | 38.44 | 1,012,179 | +0.53(+1.39%) |
Mar 16, 2007 | 38.08 | 38.21 | 37.91 | 37.92 | 1,281,723 | -0.13(-0.35%) |
Mar 15, 2007 | 37.76 | 38.21 | 37.71 | 38.05 | 1,163,418 | +0.32(+0.84%) |
Mar 14, 2007 | 37.63 | 37.85 | 37.22 | 37.73 | 1,646,712 | -0.02(-0.04%) |
Mar 13, 2007 | 38.18 | 38.12 | 37.65 | 37.75 | 1,615,973 | -0.43(-1.14%) |
Mar 12, 2007 | 38.28 | 38.55 | 37.99 | 38.18 | 1,329,768 | -0.32(-0.82%) |
Mar 09, 2007 | 38.67 | 38.90 | 38.34 | 38.50 | 1,649,295 | -0.06(-0.16%) |
Mar 08, 2007 | 38.17 | 38.67 | 38.16 | 38.56 | 2,761,439 | +0.60(+1.57%) |
Mar 07, 2007 | 38.16 | 38.26 | 37.84 | 37.96 | 2,240,820 | -0.22(-0.57%) |
Mar 06, 2007 | 38.33 | 38.48 | 38.11 | 38.18 | 1,979,929 | +0.05(+0.12%) |
Mar 05, 2007 | 37.75 | 38.33 | 37.75 | 38.13 | 3,454,737 | -0.52(-1.34%) |
Mar 02, 2007 | 39.49 | 39.57 | 38.65 | 38.65 | 3,405,659 | -0.89(-2.25%) |
Mar 01, 2007 | 39.89 | 40.28 | 38.33 | 39.54 | 4,637,141 | +0.05(+0.12%) |
Feb 28, 2007 | 39.49 | 39.78 | 39.36 | 39.50 | 2,522,892 | +0.04(+0.10%) |
Feb 27, 2007 | 39.80 | 39.96 | 38.95 | 39.46 | 2,636,806 | -0.71(-1.77%) |
Feb 26, 2007 | 40.57 | 40.61 | 40.11 | 40.17 | 1,347,816 | -0.38(-0.94%) |
Feb 23, 2007 | 40.73 | 40.83 | 40.45 | 40.55 | 1,066,682 | -0.28(-0.68%) |
Feb 22, 2007 | 40.65 | 41.00 | 40.65 | 40.83 | 1,340,617 | +0.24(+0.59%) |
Feb 21, 2007 | 40.73 | 40.90 | 40.55 | 40.59 | 1,620,493 | -0.21(-0.51%) |
Feb 20, 2007 | 40.78 | 41.22 | 40.74 | 40.80 | 1,433,866 | -0.12(-0.30%) |
Feb 16, 2007 | 41.42 | 41.42 | 40.83 | 40.92 | 3,427,227 | -0.83(-1.98%) |
Feb 15, 2007 | 41.04 | 42.04 | 40.95 | 41.75 | 3,262,685 | +0.96(+2.35%) |
Feb 14, 2007 | 40.54 | 40.94 | 40.46 | 40.79 | 1,206,312 | +0.26(+0.63%) |
Feb 13, 2007 | 40.46 | 40.65 | 40.44 | 40.53 | 905,199 | +0.07(+0.17%) |
Feb 12, 2007 | 40.41 | 40.60 | 40.30 | 40.46 | 927,752 | +0.05(+0.13%) |
Feb 09, 2007 | 40.73 | 40.76 | 40.39 | 40.41 | 1,968,305 | -0.17(-0.42%) |
Feb 08, 2007 | 41.04 | 41.05 | 40.55 | 40.58 | 2,436,230 | -0.40(-0.98%) |
Feb 07, 2007 | 40.96 | 41.04 | 40.66 | 40.98 | 1,807,637 | +0.18(+0.44%) |
Feb 06, 2007 | 40.92 | 41.10 | 40.50 | 40.80 | 2,576,491 | +0.00(+0.00%) |
Feb 05, 2007 | 41.18 | 41.23 | 40.66 | 40.80 | 3,499,424 | -0.50(-1.22%) |
Feb 02, 2007 | 41.19 | 41.39 | 41.04 | 41.31 | 2,360,545 | +0.22(+0.55%) |
Feb 01, 2007 | 40.73 | 41.19 | 40.49 | 41.08 | 3,974,840 | +0.45(+1.11%) |
Jan 31, 2007 | 40.75 | 40.80 | 40.43 | 40.63 | 2,672,065 | -0.12(-0.28%) |
Jan 30, 2007 | 40.88 | 40.96 | 40.55 | 40.75 | 3,847,752 | +0.28(+0.69%) |
Jan 29, 2007 | 40.54 | 40.97 | 40.34 | 40.47 | 5,705,244 | +0.64(+1.61%) |
Jan 26, 2007 | 39.79 | 40.11 | 39.60 | 39.83 | 5,732,237 | +0.11(+0.27%) |
Jan 25, 2007 | 39.10 | 40.03 | 38.00 | 39.72 | 14,370,954 | +0.19(+0.47%) |
Jan 24, 2007 | 38.87 | 39.66 | 38.80 | 39.53 | 3,068,825 | +0.63(+1.63%) |
Jan 23, 2007 | 38.70 | 38.98 | 38.25 | 38.90 | 2,361,708 | +0.16(+0.42%) |
Jan 22, 2007 | 39.32 | 39.49 | 38.74 | 38.74 | 3,308,018 | -0.48(-1.22%) |
Jan 19, 2007 | 38.91 | 39.33 | 38.80 | 39.22 | 2,855,463 | +0.42(+1.08%) |
Jan 18, 2007 | 38.33 | 38.92 | 38.09 | 38.80 | 3,360,326 | +0.84(+2.22%) |
Jan 17, 2007 | 38.33 | 38.64 | 37.80 | 37.95 | 5,650,483 | -0.59(-1.53%) |
Jan 16, 2007 | 38.71 | 38.87 | 38.33 | 38.54 | 2,896,534 | -0.28(-0.72%) |
Jan 12, 2007 | 39.12 | 39.40 | 38.79 | 38.82 | 3,874,358 | -0.50(-1.26%) |
Jan 11, 2007 | 39.67 | 39.97 | 39.04 | 39.32 | 2,650,108 | -0.36(-0.90%) |
Jan 10, 2007 | 39.80 | 40.02 | 39.62 | 39.67 | 1,381,300 | -0.28(-0.70%) |
Jan 09, 2007 | 39.95 | 40.04 | 39.78 | 39.95 | 1,575,419 | -0.08(-0.19%) |
Jan 08, 2007 | 39.68 | 40.10 | 39.53 | 40.03 | 1,080,243 | +0.28(+0.70%) |
Jan 05, 2007 | 40.05 | 40.06 | 39.68 | 39.75 | 1,654,332 | -0.39(-0.96%) |
Jan 04, 2007 | 39.87 | 40.19 | 39.76 | 40.14 | 1,184,728 | +0.27(+0.68%) |
Jan 03, 2007 | 40.88 | 40.91 | 39.09 | 39.87 | 3,458,224 | -1.17(-2.85%) |
Dec 29, 2006 | 41.40 | 41.43 | 40.97 | 41.04 | 648,223 | -0.26(-0.62%) |
Dec 28, 2006 | 41.32 | 41.38 | 41.04 | 41.29 | 814,831 | -0.19(-0.47%) |
Dec 27, 2006 | 41.28 | 41.58 | 41.28 | 41.49 | 734,756 | +0.29(+0.70%) |
Dec 26, 2006 | 41.09 | 41.30 | 41.04 | 41.20 | 520,361 | +0.11(+0.26%) |
Dec 22, 2006 | 41.10 | 41.32 | 40.96 | 41.09 | 935,203 | +0.00(+0.00%) |
Dec 21, 2006 | 41.04 | 41.36 | 41.01 | 41.09 | 1,080,243 | +0.36(+0.89%) |
Dec 20, 2006 | 40.11 | 40.93 | 39.95 | 40.73 | 1,177,366 | +0.63(+1.58%) |
Dec 19, 2006 | 40.11 | 40.39 | 39.75 | 40.09 | 1,462,797 | -0.08(-0.19%) |
Dec 18, 2006 | 40.63 | 40.82 | 39.97 | 40.17 | 1,451,302 | -0.29(-0.73%) |
Dec 15, 2006 | 40.62 | 40.85 | 40.12 | 40.46 | 2,025,003 | -0.15(-0.38%) |
Dec 14, 2006 | 40.80 | 41.32 | 40.60 | 40.62 | 1,517,816 | -0.06(-0.15%) |
Dec 13, 2006 | 41.40 | 41.49 | 40.56 | 40.68 | 1,587,947 | -0.67(-1.61%) |
Dec 12, 2006 | 41.73 | 41.97 | 41.04 | 41.35 | 1,645,162 | -0.30(-0.73%) |
Dec 11, 2006 | 41.19 | 41.81 | 40.98 | 41.65 | 1,500,251 | +0.39(+0.94%) |
Dec 08, 2006 | 41.14 | 41.36 | 40.69 | 41.26 | 1,185,891 | +0.12(+0.30%) |
Dec 07, 2006 | 41.45 | 41.83 | 41.14 | 41.14 | 1,068,748 | -0.39(-0.93%) |
Dec 06, 2006 | 41.26 | 41.61 | 41.23 | 41.52 | 1,226,574 | +0.26(+0.64%) |
Dec 05, 2006 | 41.38 | 41.38 | 40.94 | 41.26 | 851,253 | +0.18(+0.43%) |
Dec 04, 2006 | 40.86 | 41.35 | 40.86 | 41.08 | 992,935 | +0.21(+0.51%) |
Dec 01, 2006 | 40.87 | 41.18 | 40.65 | 40.87 | 1,408,681 | -0.29(-0.71%) |
Nov 30, 2006 | 39.94 | 41.21 | 39.91 | 41.17 | 2,470,843 | +1.38(+3.46%) |
Nov 29, 2006 | 39.44 | 39.90 | 39.37 | 39.79 | 1,689,462 | +0.48(+1.22%) |
Nov 28, 2006 | 39.76 | 39.77 | 39.13 | 39.31 | 2,486,600 | -0.45(-1.13%) |
Nov 27, 2006 | 40.42 | 40.46 | 39.57 | 39.76 | 2,826,274 | -0.69(-1.70%) |
Nov 24, 2006 | 40.73 | 40.75 | 40.41 | 40.45 | 424,141 | -0.29(-0.70%) |
Nov 22, 2006 | 40.39 | 41.03 | 40.35 | 40.73 | 1,933,175 | +0.47(+1.17%) |
Nov 21, 2006 | 40.89 | 40.94 | 40.12 | 40.26 | 1,937,308 | -0.62(-1.52%) |
Nov 20, 2006 | 41.28 | 41.40 | 40.43 | 40.88 | 2,126,777 | -0.43(-1.05%) |
Nov 17, 2006 | 41.31 | 41.37 | 40.84 | 41.32 | 1,513,296 | -0.15(-0.37%) |
Nov 16, 2006 | 41.50 | 41.55 | 41.18 | 41.47 | 2,033,269 | +0.29(+0.70%) |
Nov 15, 2006 | 40.65 | 41.35 | 40.49 | 41.18 | 2,478,592 | +0.56(+1.37%) |
Nov 14, 2006 | 39.82 | 40.64 | 39.82 | 40.63 | 3,742,234 | +0.97(+2.44%) |
Nov 13, 2006 | 39.10 | 39.72 | 39.05 | 39.66 | 1,584,847 | +0.70(+1.79%) |
Nov 10, 2006 | 38.98 | 39.18 | 38.82 | 38.96 | 1,310,653 | +0.02(+0.06%) |
Nov 09, 2006 | 39.41 | 39.90 | 38.84 | 38.94 | 2,454,828 | -0.47(-1.20%) |
Nov 08, 2006 | 39.55 | 39.55 | 38.82 | 39.41 | 2,414,790 | -0.14(-0.35%) |
Nov 07, 2006 | 38.83 | 39.57 | 38.83 | 39.55 | 2,956,203 | +0.75(+1.94%) |
Nov 06, 2006 | 38.40 | 38.92 | 38.40 | 38.80 | 1,758,559 | +0.43(+1.11%) |
Nov 03, 2006 | 38.41 | 38.69 | 38.34 | 38.37 | 2,497,578 | -0.04(-0.10%) |
Nov 02, 2006 | 38.54 | 38.82 | 38.33 | 38.41 | 2,806,126 | +0.05(+0.12%) |
Nov 01, 2006 | 38.51 | 38.87 | 38.13 | 38.37 | 2,460,381 | -0.15(-0.38%) |
Oct 31, 2006 | 38.34 | 38.72 | 38.34 | 38.51 | 2,047,218 | +0.17(+0.44%) |
Oct 30, 2006 | 38.60 | 38.87 | 38.33 | 38.34 | 1,773,799 | -0.14(-0.36%) |
Oct 27, 2006 | 37.82 | 38.63 | 37.76 | 38.48 | 2,665,219 | +0.35(+0.91%) |
Oct 26, 2006 | 38.34 | 38.57 | 37.95 | 38.13 | 3,408,629 | -0.29(-0.77%) |
Oct 25, 2006 | 39.08 | 39.12 | 38.19 | 38.43 | 3,434,718 | -0.65(-1.66%) |
Oct 24, 2006 | 39.33 | 39.36 | 38.93 | 39.08 | 2,413,111 | -0.28(-0.71%) |
Oct 23, 2006 | 39.81 | 39.87 | 39.31 | 39.36 | 1,899,208 | -0.47(-1.19%) |
Oct 20, 2006 | 39.87 | 40.22 | 39.81 | 39.83 | 2,670,644 | +0.12(+0.29%) |
Oct 19, 2006 | 39.45 | 39.73 | 38.91 | 39.71 | 4,017,331 | +1.00(+2.58%) |
Oct 18, 2006 | 38.70 | 39.05 | 38.43 | 38.71 | 4,751,701 | +0.12(+0.30%) |
Oct 17, 2006 | 38.48 | 38.79 | 38.28 | 38.60 | 3,204,566 | +0.03(+0.08%) |
Oct 16, 2006 | 38.06 | 38.57 | 38.03 | 38.57 | 2,291,835 | +0.35(+0.91%) |
Oct 13, 2006 | 37.67 | 38.42 | 37.67 | 38.22 | 2,883,877 | +0.51(+1.36%) |
Oct 12, 2006 | 38.34 | 38.43 | 37.62 | 37.71 | 4,292,817 | -0.91(-2.37%) |
Oct 11, 2006 | 38.29 | 38.80 | 38.19 | 38.62 | 3,117,387 | +0.11(+0.28%) |
Oct 10, 2006 | 38.43 | 38.78 | 38.33 | 38.51 | 4,378,962 | -0.30(-0.78%) |
Oct 09, 2006 | 39.30 | 39.33 | 38.67 | 38.81 | 3,776,330 | -0.91(-2.28%) |
Oct 06, 2006 | 39.86 | 40.29 | 39.67 | 39.72 | 4,756,092 | +0.31(+0.79%) |
Oct 05, 2006 | 38.91 | 39.68 | 38.91 | 39.41 | 6,394,409 | +0.50(+1.29%) |
Oct 04, 2006 | 38.71 | 39.17 | 38.05 | 38.91 | 10,922,286 | +0.19(+0.50%) |
Oct 03, 2006 | 41.50 | 42.10 | 38.43 | 38.71 | 32,845,514 | -8.44(-17.90%) |
Oct 02, 2006 | 47.28 | 47.32 | 46.78 | 47.15 | 1,260,283 | -0.20(-0.43%) |
Sep 29, 2006 | 48.00 | 48.16 | 47.35 | 47.35 | 1,349,529 | -0.63(-1.31%) |
Sep 28, 2006 | 48.21 | 48.24 | 47.81 | 47.98 | 640,603 | -0.22(-0.47%) |
Sep 27, 2006 | 48.42 | 48.47 | 47.97 | 48.21 | 907,822 | -0.32(-0.65%) |
Sep 26, 2006 | 48.00 | 48.70 | 47.94 | 48.52 | 1,175,817 | +0.52(+1.08%) |
Sep 25, 2006 | 48.17 | 48.24 | 47.79 | 48.00 | 1,508,904 | -0.10(-0.21%) |
Sep 22, 2006 | 48.00 | 48.31 | 47.92 | 48.11 | 840,404 | +0.15(+0.31%) |
Sep 21, 2006 | 48.00 | 48.20 | 47.71 | 47.96 | 816,381 | -0.05(-0.10%) |
Sep 20, 2006 | 47.81 | 48.16 | 47.70 | 48.00 | 1,347,979 | +0.23(+0.49%) |
Sep 19, 2006 | 47.81 | 48.21 | 47.70 | 47.77 | 1,736,603 | -0.06(-0.13%) |
Sep 18, 2006 | 48.06 | 48.50 | 47.63 | 47.83 | 1,303,808 | -0.67(-1.37%) |
Sep 15, 2006 | 48.43 | 48.91 | 48.39 | 48.50 | 1,604,866 | +0.25(+0.51%) |
Sep 14, 2006 | 48.57 | 48.78 | 48.18 | 48.25 | 792,746 | -0.32(-0.65%) |
Sep 13, 2006 | 48.84 | 49.07 | 48.45 | 48.57 | 1,003,913 | -0.22(-0.44%) |
Sep 12, 2006 | 48.47 | 48.90 | 48.44 | 48.79 | 1,267,516 | +0.22(+0.46%) |
Sep 11, 2006 | 48.86 | 48.89 | 48.46 | 48.56 | 1,165,613 | -0.33(-0.67%) |
Sep 08, 2006 | 48.54 | 49.18 | 48.54 | 48.89 | 1,046,275 | +0.41(+0.85%) |
Sep 07, 2006 | 48.59 | 48.78 | 48.18 | 48.48 | 826,326 | -0.02(-0.05%) |
Sep 06, 2006 | 48.42 | 48.75 | 48.20 | 48.50 | 1,319,694 | +0.08(+0.16%) |
Sep 05, 2006 | 48.64 | 48.80 | 48.15 | 48.42 | 1,599,829 | -0.22(-0.45%) |
Sep 01, 2006 | 49.17 | 49.36 | 48.38 | 48.64 | 1,769,795 | -1.13(-2.27%) |
Aug 31, 2006 | 49.79 | 49.90 | 49.27 | 49.77 | 896,069 | +0.17(+0.34%) |
Aug 30, 2006 | 49.67 | 50.09 | 49.55 | 49.60 | 1,334,030 | -0.12(-0.25%) |
Aug 29, 2006 | 49.63 | 49.89 | 49.52 | 49.72 | 2,109,858 | +0.15(+0.31%) |
Aug 28, 2006 | 49.21 | 49.71 | 49.02 | 49.57 | 1,018,378 | +0.40(+0.82%) |
Aug 25, 2006 | 49.05 | 49.40 | 48.73 | 49.17 | 545,029 | -0.04(-0.08%) |
Aug 24, 2006 | 48.82 | 49.35 | 48.82 | 49.20 | 762,395 | +0.39(+0.79%) |
Aug 23, 2006 | 49.02 | 49.13 | 48.57 | 48.82 | 753,096 | -0.20(-0.41%) |
Aug 22, 2006 | 48.26 | 49.47 | 48.26 | 49.02 | 1,300,708 | +0.69(+1.43%) |
Aug 21, 2006 | 48.39 | 48.61 | 48.21 | 48.33 | 593,203 | -0.06(-0.13%) |
Aug 18, 2006 | 48.61 | 48.76 | 48.24 | 48.39 | 1,027,935 | -0.16(-0.33%) |
Aug 17, 2006 | 48.31 | 48.87 | 48.27 | 48.55 | 1,324,344 | +0.04(+0.08%) |
Aug 16, 2006 | 48.39 | 48.76 | 48.16 | 48.52 | 1,182,145 | +0.07(+0.14%) |
Aug 15, 2006 | 48.28 | 48.72 | 48.20 | 48.45 | 1,908,119 | +0.48(+1.00%) |
Aug 14, 2006 | 47.93 | 48.08 | 47.66 | 47.97 | 1,211,980 | +0.28(+0.58%) |
Aug 11, 2006 | 47.95 | 48.00 | 47.52 | 47.69 | 732,173 | -0.28(-0.58%) |
Aug 10, 2006 | 47.24 | 48.08 | 47.10 | 47.97 | 962,583 | +0.60(+1.26%) |
Aug 09, 2006 | 47.58 | 48.00 | 47.30 | 47.37 | 726,748 | -0.04(-0.08%) |
Aug 08, 2006 | 47.62 | 47.84 | 47.34 | 47.41 | 754,000 | -0.12(-0.26%) |
Aug 07, 2006 | 47.27 | 47.66 | 47.15 | 47.53 | 977,307 | +0.31(+0.66%) |
Aug 04, 2006 | 47.46 | 47.62 | 47.22 | 47.22 | 893,874 | +0.12(+0.25%) |
Aug 03, 2006 | 46.98 | 47.32 | 46.92 | 47.11 | 1,007,271 | +0.15(+0.31%) |
Aug 02, 2006 | 46.67 | 47.23 | 46.67 | 46.96 | 1,078,176 | +0.34(+0.73%) |
Aug 01, 2006 | 46.50 | 46.82 | 46.26 | 46.62 | 762,266 | +0.07(+0.15%) |
Jul 31, 2006 | 46.07 | 46.78 | 45.95 | 46.55 | 1,172,717 | +0.55(+1.20%) |
Jul 28, 2006 | 46.17 | 46.42 | 45.60 | 46.00 | 1,519,495 | -0.08(-0.17%) |
Jul 27, 2006 | 46.65 | 46.77 | 45.79 | 46.08 | 1,213,400 | -0.61(-1.31%) |
Jul 26, 2006 | 46.65 | 47.22 | 46.61 | 46.69 | 1,550,750 | -0.63(-1.34%) |
Jul 25, 2006 | 46.53 | 47.60 | 46.34 | 47.32 | 2,193,808 | -0.11(-0.23%) |
Jul 24, 2006 | 47.23 | 48.19 | 46.86 | 47.43 | 2,591,472 | +1.09(+2.36%) |
Jul 21, 2006 | 45.95 | 46.53 | 45.76 | 46.34 | 1,671,380 | +0.57(+1.23%) |
Jul 20, 2006 | 45.81 | 46.27 | 45.69 | 45.77 | 1,244,526 | -0.12(-0.25%) |
Jul 19, 2006 | 45.61 | 46.45 | 45.61 | 45.89 | 950,830 | +0.34(+0.75%) |
Jul 18, 2006 | 45.40 | 45.75 | 45.25 | 45.55 | 993,580 | +0.26(+0.56%) |
Jul 17, 2006 | 44.87 | 45.43 | 44.67 | 45.29 | 1,332,480 | +0.39(+0.86%) |
Jul 14, 2006 | 45.73 | 45.77 | 44.71 | 44.91 | 1,916,643 | -0.98(-2.13%) |
Jul 13, 2006 | 46.57 | 46.82 | 45.71 | 45.88 | 1,362,315 | -0.67(-1.43%) |
Jul 12, 2006 | 46.49 | 46.76 | 46.29 | 46.55 | 1,371,743 | +0.05(+0.12%) |
Jul 11, 2006 | 46.95 | 47.08 | 46.37 | 46.49 | 1,658,465 | -0.46(-0.97%) |
Jul 10, 2006 | 47.23 | 47.52 | 46.95 | 46.95 | 1,077,660 | -0.18(-0.38%) |
Jul 07, 2006 | 47.19 | 47.49 | 46.99 | 47.13 | 770,273 | -0.05(-0.11%) |
Jul 06, 2006 | 46.84 | 47.65 | 46.84 | 47.18 | 1,634,571 | +0.49(+1.04%) |
Jul 05, 2006 | 46.43 | 46.89 | 46.09 | 46.70 | 1,612,615 | +0.20(+0.43%) |
Jul 03, 2006 | 45.99 | 46.57 | 45.79 | 46.49 | 504,216 | +0.10(+0.22%) |
Jun 30, 2006 | 46.24 | 46.73 | 46.16 | 46.39 | 1,499,476 | +0.31(+0.67%) |
Jun 29, 2006 | 45.89 | 46.26 | 45.49 | 46.08 | 1,590,917 | +0.15(+0.34%) |
Jun 28, 2006 | 46.38 | 46.62 | 45.68 | 45.93 | 1,536,543 | -0.16(-0.35%) |
Jun 27, 2006 | 44.91 | 46.46 | 44.91 | 46.09 | 2,769,576 | +0.98(+2.16%) |
Jun 26, 2006 | 45.01 | 45.29 | 44.83 | 45.12 | 1,299,933 | +0.25(+0.55%) |
Jun 23, 2006 | 44.87 | 45.12 | 44.55 | 44.87 | 1,002,234 | -0.05(-0.10%) |
Jun 22, 2006 | 45.27 | 45.52 | 44.78 | 44.92 | 1,112,660 | -0.35(-0.77%) |
Jun 21, 2006 | 44.41 | 45.58 | 44.33 | 45.26 | 1,828,044 | +0.85(+1.92%) |
Jun 20, 2006 | 44.30 | 44.55 | 44.16 | 44.41 | 1,459,439 | +0.09(+0.19%) |
Jun 19, 2006 | 44.52 | 44.54 | 44.14 | 44.33 | 992,935 | -0.05(-0.10%) |
Jun 16, 2006 | 44.64 | 45.08 | 44.34 | 44.37 | 1,500,509 | -0.34(-0.76%) |
Jun 15, 2006 | 44.86 | 44.90 | 43.65 | 44.71 | 1,933,562 | +0.10(+0.23%) |
Jun 14, 2006 | 44.17 | 44.68 | 43.93 | 44.61 | 1,490,435 | +0.40(+0.91%) |
Jun 13, 2006 | 43.92 | 44.52 | 43.70 | 44.21 | 1,635,604 | +0.30(+0.69%) |
Jun 12, 2006 | 44.25 | 45.19 | 43.91 | 43.91 | 1,531,636 | -0.17(-0.39%) |
Jun 09, 2006 | 44.17 | 44.27 | 43.55 | 44.08 | 1,191,961 | -0.19(-0.44%) |
Jun 08, 2006 | 44.25 | 44.61 | 43.99 | 44.27 | 1,444,457 | +0.18(+0.40%) |
Jun 07, 2006 | 44.36 | 44.47 | 44.02 | 44.09 | 1,725,625 | -0.27(-0.61%) |
Jun 06, 2006 | 44.15 | 44.44 | 43.99 | 44.37 | 1,628,501 | +0.29(+0.67%) |
Jun 05, 2006 | 44.17 | 44.25 | 43.97 | 44.07 | 888,578 | -0.22(-0.51%) |
Jun 02, 2006 | 43.98 | 44.57 | 43.90 | 44.30 | 1,467,834 | +0.31(+0.70%) |