Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 44.04 | 44.11 | 43.64 | 43.73 | 147,874 | +0.37(+0.85%) |
May 30, 2007 | 42.54 | 43.40 | 42.54 | 43.37 | 218,894 | +0.45(+1.05%) |
May 29, 2007 | 42.72 | 42.91 | 42.65 | 42.91 | 35,239 | +0.38(+0.88%) |
May 25, 2007 | 42.56 | 42.57 | 42.31 | 42.54 | 104,542 | +0.14(+0.33%) |
May 24, 2007 | 43.17 | 43.41 | 42.32 | 42.40 | 249,023 | -0.80(-1.86%) |
May 23, 2007 | 43.47 | 43.67 | 43.21 | 43.21 | 446,363 | -0.03(-0.07%) |
May 22, 2007 | 43.08 | 43.37 | 42.98 | 43.24 | 137,171 | +0.25(+0.59%) |
May 21, 2007 | 42.37 | 43.20 | 42.33 | 42.98 | 160,403 | +0.60(+1.41%) |
May 18, 2007 | 42.23 | 42.49 | 42.15 | 42.39 | 312,715 | +0.43(+1.02%) |
May 17, 2007 | 41.90 | 42.16 | 41.75 | 41.96 | 402,770 | +0.00(+0.00%) |
May 16, 2007 | 41.92 | 41.96 | 41.58 | 41.96 | 370,664 | +0.29(+0.70%) |
May 15, 2007 | 42.37 | 42.54 | 41.62 | 41.67 | 111,460 | -0.52(-1.24%) |
May 14, 2007 | 42.79 | 42.79 | 42.09 | 42.19 | 99,583 | -0.56(-1.31%) |
May 11, 2007 | 42.20 | 42.75 | 42.20 | 42.75 | 610,160 | +0.81(+1.94%) |
May 10, 2007 | 42.45 | 42.65 | 41.91 | 41.93 | 663,932 | -0.77(-1.80%) |
May 09, 2007 | 42.40 | 42.75 | 42.26 | 42.70 | 129,210 | +0.21(+0.49%) |
May 08, 2007 | 42.54 | 42.54 | 42.16 | 42.49 | 56,904 | -0.25(-0.59%) |
May 07, 2007 | 43.17 | 43.27 | 42.69 | 42.75 | 61,603 | -0.35(-0.82%) |
May 04, 2007 | 42.86 | 43.14 | 42.76 | 43.10 | 629,737 | +0.40(+0.93%) |
May 03, 2007 | 42.58 | 42.70 | 42.36 | 42.70 | 83,529 | +0.36(+0.85%) |
May 02, 2007 | 41.99 | 42.48 | 41.97 | 42.34 | 190,683 | +0.54(+1.28%) |
May 01, 2007 | 42.09 | 42.09 | 41.44 | 41.80 | 461,763 | -0.21(-0.49%) |
Apr 30, 2007 | 42.55 | 42.64 | 42.01 | 42.01 | 943,627 | +0.02(+0.05%) |
Apr 27, 2007 | 41.95 | 42.11 | 41.80 | 41.99 | 79,483 | -0.05(-0.13%) |
Apr 26, 2007 | 42.37 | 42.37 | 42.01 | 42.04 | 96,712 | -0.28(-0.65%) |
Apr 25, 2007 | 41.94 | 42.32 | 41.59 | 42.32 | 110,677 | +0.62(+1.49%) |
Apr 24, 2007 | 42.26 | 42.34 | 41.65 | 41.70 | 162,883 | -0.64(-1.52%) |
Apr 23, 2007 | 42.64 | 42.78 | 42.29 | 42.34 | 212,609 | -0.33(-0.77%) |
Apr 20, 2007 | 42.65 | 42.84 | 42.47 | 42.67 | 125,425 | +0.36(+0.85%) |
Apr 19, 2007 | 42.29 | 42.68 | 42.06 | 42.31 | 182,852 | -0.37(-0.86%) |
Apr 18, 2007 | 42.32 | 42.97 | 42.32 | 42.68 | 218,613 | +0.27(+0.63%) |
Apr 17, 2007 | 42.47 | 42.58 | 42.20 | 42.41 | 174,499 | -0.08(-0.20%) |
Apr 16, 2007 | 41.72 | 42.57 | 41.72 | 42.49 | 513,970 | +0.99(+2.38%) |
Apr 13, 2007 | 41.47 | 41.55 | 41.37 | 41.51 | 264,815 | +0.18(+0.43%) |
Apr 12, 2007 | 41.04 | 41.44 | 40.85 | 41.33 | 339,412 | +0.21(+0.50%) |
Apr 11, 2007 | 41.48 | 41.48 | 40.95 | 41.12 | 144,741 | -0.28(-0.67%) |
Apr 10, 2007 | 41.37 | 41.62 | 41.36 | 41.40 | 100,235 | +0.06(+0.15%) |
Apr 09, 2007 | 41.47 | 41.52 | 41.21 | 41.34 | 148,918 | -0.06(-0.14%) |
Apr 05, 2007 | 41.25 | 41.49 | 41.14 | 41.39 | 71,261 | +0.12(+0.29%) |
Apr 04, 2007 | 41.24 | 41.47 | 41.24 | 41.27 | 558,997 | -0.05(-0.13%) |
Apr 03, 2007 | 41.01 | 41.37 | 40.93 | 41.33 | 252,678 | +0.54(+1.31%) |
Apr 02, 2007 | 40.59 | 40.79 | 40.18 | 40.79 | 144,089 | +0.41(+1.02%) |
Mar 30, 2007 | 40.72 | 41.07 | 40.30 | 40.38 | 601,937 | -0.35(-0.87%) |
Mar 29, 2007 | 41.08 | 41.18 | 40.22 | 40.73 | 279,172 | +0.11(+0.26%) |
Mar 28, 2007 | 40.88 | 40.88 | 40.54 | 40.62 | 165,885 | -0.47(-1.14%) |
Mar 27, 2007 | 41.18 | 41.37 | 41.04 | 41.09 | 190,161 | -0.19(-0.46%) |
Mar 26, 2007 | 41.50 | 41.50 | 40.88 | 41.28 | 176,979 | -0.18(-0.43%) |
Mar 23, 2007 | 41.27 | 41.75 | 41.27 | 41.46 | 193,424 | +0.09(+0.22%) |
Mar 22, 2007 | 41.68 | 41.83 | 41.31 | 41.37 | 279,694 | -0.25(-0.61%) |
Mar 21, 2007 | 40.72 | 41.82 | 40.43 | 41.62 | 1,303,066 | +1.26(+3.11%) |
Mar 20, 2007 | 40.17 | 40.51 | 40.15 | 40.36 | 339,079 | +0.27(+0.67%) |
Mar 19, 2007 | 39.84 | 40.19 | 39.77 | 40.09 | 88,620 | +0.64(+1.61%) |
Mar 16, 2007 | 39.74 | 39.91 | 39.31 | 39.46 | 850,308 | -0.40(-1.00%) |
Mar 15, 2007 | 39.85 | 40.19 | 39.60 | 39.86 | 128,035 | +0.35(+0.89%) |
Mar 14, 2007 | 38.77 | 39.54 | 38.23 | 39.50 | 768,540 | +0.54(+1.40%) |
Mar 13, 2007 | 40.65 | 40.45 | 38.84 | 38.96 | 559,128 | -1.69(-4.15%) |
Mar 12, 2007 | 40.17 | 40.72 | 40.12 | 40.65 | 266,773 | +0.18(+0.45%) |
Mar 09, 2007 | 40.80 | 40.80 | 40.12 | 40.46 | 202,299 | +0.07(+0.17%) |
Mar 08, 2007 | 40.30 | 40.91 | 40.30 | 40.39 | 269,384 | +0.56(+1.40%) |
Mar 07, 2007 | 40.21 | 40.39 | 39.83 | 39.83 | 279,564 | -0.47(-1.16%) |
Mar 06, 2007 | 39.92 | 40.45 | 39.66 | 40.30 | 718,226 | +1.38(+3.54%) |
Mar 05, 2007 | 39.08 | 39.99 | 38.92 | 38.92 | 500,004 | -0.85(-2.14%) |
Mar 02, 2007 | 40.33 | 40.75 | 39.77 | 39.77 | 524,280 | -0.93(-2.28%) |
Mar 01, 2007 | 39.67 | 41.04 | 39.48 | 40.70 | 572,897 | -0.16(-0.39%) |
Feb 28, 2007 | 40.69 | 41.05 | 40.18 | 40.86 | 962,421 | +0.51(+1.27%) |
Feb 27, 2007 | 41.63 | 41.68 | 40.02 | 40.35 | 1,455,248 | -2.15(-5.05%) |
Feb 26, 2007 | 43.57 | 43.57 | 42.34 | 42.49 | 348,187 | -0.79(-1.82%) |
Feb 23, 2007 | 43.94 | 43.94 | 43.17 | 43.28 | 312,062 | -0.74(-1.67%) |
Feb 22, 2007 | 44.34 | 44.53 | 43.83 | 44.02 | 157,662 | -0.20(-0.45%) |
Feb 21, 2007 | 44.11 | 44.32 | 44.03 | 44.22 | 107,283 | -0.08(-0.19%) |
Feb 20, 2007 | 43.83 | 44.39 | 43.64 | 44.30 | 91,360 | +0.44(+1.00%) |
Feb 16, 2007 | 43.72 | 43.86 | 43.52 | 43.86 | 113,287 | +0.04(+0.09%) |
Feb 15, 2007 | 43.80 | 43.98 | 43.68 | 43.83 | 44,897 | +0.04(+0.09%) |
Feb 14, 2007 | 43.18 | 43.97 | 43.16 | 43.79 | 211,548 | +0.73(+1.71%) |
Feb 13, 2007 | 42.92 | 43.12 | 42.68 | 43.05 | 199,231 | +0.26(+0.61%) |
Feb 12, 2007 | 43.37 | 43.37 | 42.57 | 42.79 | 292,746 | -0.58(-1.34%) |
Feb 09, 2007 | 44.32 | 44.52 | 43.04 | 43.37 | 509,924 | -0.86(-1.94%) |
Feb 08, 2007 | 43.97 | 44.46 | 43.75 | 44.23 | 335,816 | -0.08(-0.17%) |
Feb 07, 2007 | 43.96 | 44.31 | 43.96 | 44.31 | 51,292 | +0.31(+0.70%) |
Feb 06, 2007 | 43.90 | 44.11 | 43.83 | 44.00 | 101,019 | +0.18(+0.40%) |
Feb 05, 2007 | 43.83 | 43.95 | 43.61 | 43.83 | 74,393 | -0.13(-0.30%) |
Feb 02, 2007 | 43.82 | 43.96 | 43.64 | 43.96 | 108,849 | +0.29(+0.67%) |
Feb 01, 2007 | 43.66 | 43.75 | 43.35 | 43.67 | 245,369 | +0.51(+1.19%) |
Jan 31, 2007 | 42.80 | 43.25 | 42.50 | 43.15 | 261,292 | +0.37(+0.86%) |
Jan 30, 2007 | 42.51 | 42.81 | 42.40 | 42.78 | 423,653 | +0.18(+0.43%) |
Jan 29, 2007 | 43.21 | 43.22 | 42.56 | 42.60 | 336,077 | -0.65(-1.51%) |
Jan 26, 2007 | 43.29 | 43.34 | 42.61 | 43.25 | 224,225 | +0.21(+0.48%) |
Jan 25, 2007 | 44.24 | 44.24 | 42.89 | 43.04 | 398,724 | -1.06(-2.41%) |
Jan 24, 2007 | 43.52 | 44.11 | 43.52 | 44.11 | 277,475 | +0.97(+2.24%) |
Jan 23, 2007 | 43.01 | 43.17 | 42.70 | 43.14 | 104,412 | +0.08(+0.18%) |
Jan 22, 2007 | 43.30 | 43.30 | 42.82 | 43.07 | 286,481 | -0.13(-0.30%) |
Jan 19, 2007 | 43.06 | 43.34 | 42.87 | 43.20 | 107,805 | +0.05(+0.12%) |
Jan 18, 2007 | 43.99 | 44.03 | 42.99 | 43.14 | 256,071 | -0.79(-1.80%) |
Jan 17, 2007 | 43.91 | 44.19 | 43.75 | 43.93 | 173,977 | -0.02(-0.03%) |
Jan 16, 2007 | 44.37 | 44.39 | 43.90 | 43.95 | 201,254 | -0.14(-0.31%) |
Jan 12, 2007 | 43.69 | 44.12 | 43.65 | 44.09 | 306,319 | +0.37(+0.84%) |
Jan 11, 2007 | 43.26 | 43.75 | 43.25 | 43.72 | 494,001 | +0.49(+1.13%) |
Jan 10, 2007 | 42.19 | 43.33 | 42.13 | 43.23 | 147,613 | +0.81(+1.91%) |
Jan 09, 2007 | 42.27 | 42.46 | 42.11 | 42.42 | 87,575 | +0.24(+0.56%) |
Jan 08, 2007 | 41.47 | 42.21 | 41.42 | 42.18 | 100,757 | +0.59(+1.42%) |
Jan 05, 2007 | 41.62 | 41.83 | 41.50 | 41.59 | 100,366 | -0.09(-0.22%) |
Jan 04, 2007 | 41.44 | 41.77 | 41.34 | 41.68 | 55,860 | -0.01(-0.02%) |
Jan 03, 2007 | 41.66 | 41.94 | 41.33 | 41.69 | 239,757 | +0.46(+1.11%) |
Dec 29, 2006 | 41.45 | 41.55 | 41.22 | 41.23 | 9,527 | -0.22(-0.54%) |
Dec 28, 2006 | 41.52 | 41.56 | 41.32 | 41.45 | 29,496 | -0.07(-0.17%) |
Dec 27, 2006 | 41.29 | 41.52 | 41.29 | 41.52 | 39,546 | +0.49(+1.20%) |
Dec 26, 2006 | 40.92 | 41.03 | 40.82 | 41.03 | 37,327 | +0.14(+0.34%) |
Dec 22, 2006 | 41.08 | 41.08 | 40.60 | 40.89 | 66,301 | -0.28(-0.69%) |
Dec 21, 2006 | 41.60 | 41.69 | 41.11 | 41.18 | 55,860 | -0.41(-0.99%) |
Dec 20, 2006 | 41.43 | 41.86 | 41.43 | 41.59 | 49,204 | +0.07(+0.17%) |
Dec 19, 2006 | 41.49 | 41.59 | 41.14 | 41.52 | 454,977 | -0.14(-0.33%) |
Dec 18, 2006 | 41.74 | 42.02 | 41.64 | 41.66 | 42,939 | -0.01(-0.03%) |
Dec 15, 2006 | 41.72 | 41.85 | 41.65 | 41.67 | 95,406 | +0.25(+0.61%) |
Dec 14, 2006 | 41.33 | 41.61 | 41.28 | 41.42 | 48,290 | +0.09(+0.22%) |
Dec 13, 2006 | 41.79 | 41.79 | 41.24 | 41.33 | 24,275 | -0.31(-0.74%) |
Dec 12, 2006 | 41.80 | 42.01 | 41.44 | 41.63 | 160,403 | -0.28(-0.68%) |
Dec 11, 2006 | 42.08 | 42.27 | 41.81 | 41.92 | 124,381 | -0.03(-0.07%) |
Dec 08, 2006 | 41.57 | 42.03 | 41.57 | 41.95 | 46,594 | +0.42(+1.01%) |
Dec 07, 2006 | 42.09 | 42.24 | 41.51 | 41.53 | 49,595 | -0.44(-1.04%) |
Dec 06, 2006 | 41.60 | 42.01 | 41.60 | 41.96 | 71,261 | +0.31(+0.74%) |
Dec 05, 2006 | 41.43 | 41.80 | 41.33 | 41.66 | 32,759 | +0.35(+0.85%) |
Dec 04, 2006 | 40.46 | 41.31 | 40.46 | 41.31 | 85,357 | +0.94(+2.33%) |
Dec 01, 2006 | 40.21 | 40.98 | 39.99 | 40.36 | 140,173 | -0.55(-1.35%) |
Nov 30, 2006 | 41.16 | 41.20 | 40.67 | 40.91 | 90,969 | -0.18(-0.45%) |
Nov 29, 2006 | 41.59 | 41.67 | 40.65 | 41.10 | 116,550 | -0.18(-0.45%) |
Nov 28, 2006 | 40.86 | 41.37 | 40.56 | 41.28 | 35,891 | +0.24(+0.58%) |
Nov 27, 2006 | 42.43 | 42.48 | 41.00 | 41.04 | 146,960 | -1.61(-3.77%) |
Nov 24, 2006 | 42.27 | 42.79 | 42.18 | 42.65 | 54,424 | -0.09(-0.22%) |
Nov 22, 2006 | 42.78 | 42.78 | 42.47 | 42.75 | 123,859 | +0.42(+1.00%) |
Nov 21, 2006 | 41.80 | 42.32 | 41.80 | 42.32 | 43,853 | +0.66(+1.58%) |
Nov 20, 2006 | 41.48 | 41.78 | 41.41 | 41.67 | 107,936 | +0.31(+0.74%) |
Nov 17, 2006 | 41.16 | 41.51 | 41.03 | 41.36 | 43,983 | +0.09(+0.22%) |
Nov 16, 2006 | 41.39 | 41.43 | 41.19 | 41.27 | 69,173 | +0.16(+0.39%) |
Nov 15, 2006 | 40.62 | 41.20 | 40.61 | 41.11 | 138,476 | +0.34(+0.83%) |
Nov 14, 2006 | 40.28 | 40.78 | 39.81 | 40.77 | 71,130 | +0.67(+1.68%) |
Nov 13, 2006 | 39.90 | 40.29 | 39.90 | 40.09 | 32,367 | +0.28(+0.71%) |
Nov 10, 2006 | 39.50 | 39.84 | 39.41 | 39.81 | 16,575 | +0.63(+1.60%) |
Nov 09, 2006 | 39.93 | 40.00 | 39.12 | 39.18 | 60,950 | -0.83(-2.07%) |
Nov 08, 2006 | 39.80 | 40.11 | 39.79 | 40.01 | 26,364 | -0.12(-0.31%) |
Nov 07, 2006 | 40.11 | 40.39 | 40.06 | 40.13 | 33,803 | +0.03(+0.08%) |
Nov 06, 2006 | 39.31 | 40.19 | 39.31 | 40.10 | 98,147 | +0.98(+2.51%) |
Nov 03, 2006 | 39.27 | 39.30 | 38.82 | 39.12 | 123,337 | -0.02(-0.06%) |
Nov 02, 2006 | 38.85 | 39.31 | 38.59 | 39.14 | 304,492 | +0.11(+0.27%) |
Nov 01, 2006 | 40.11 | 40.23 | 39.04 | 39.04 | 75,307 | -0.87(-2.17%) |
Oct 31, 2006 | 40.10 | 40.12 | 39.86 | 39.90 | 54,033 | -0.02(-0.06%) |
Oct 30, 2006 | 39.63 | 40.09 | 39.58 | 39.93 | 29,888 | +0.18(+0.46%) |
Oct 27, 2006 | 40.10 | 40.23 | 39.72 | 39.74 | 296,139 | -0.44(-1.11%) |
Oct 26, 2006 | 39.84 | 40.19 | 39.55 | 40.19 | 276,170 | +0.42(+1.06%) |
Oct 25, 2006 | 39.84 | 39.96 | 39.53 | 39.77 | 101,019 | +0.02(+0.04%) |
Oct 24, 2006 | 39.41 | 39.75 | 39.40 | 39.75 | 16,053 | +0.21(+0.54%) |
Oct 23, 2006 | 38.99 | 39.54 | 38.99 | 39.54 | 93,971 | +0.44(+1.14%) |
Oct 20, 2006 | 39.12 | 39.17 | 39.04 | 39.09 | 87,706 | +0.05(+0.14%) |
Oct 19, 2006 | 39.27 | 39.27 | 38.95 | 39.04 | 300,055 | -0.30(-0.76%) |
Oct 18, 2006 | 39.50 | 39.64 | 39.18 | 39.34 | 53,641 | +0.17(+0.43%) |
Oct 17, 2006 | 39.44 | 39.44 | 38.97 | 39.17 | 73,480 | -0.03(-0.08%) |
Oct 16, 2006 | 39.31 | 39.41 | 39.16 | 39.20 | 45,680 | -0.15(-0.37%) |
Oct 13, 2006 | 39.26 | 39.47 | 39.22 | 39.34 | 57,948 | +0.09(+0.23%) |
Oct 12, 2006 | 38.91 | 39.34 | 38.91 | 39.25 | 114,070 | +0.51(+1.33%) |
Oct 11, 2006 | 38.86 | 38.89 | 38.49 | 38.74 | 92,013 | -0.96(-2.41%) |
Oct 10, 2006 | 39.74 | 40.03 | 39.41 | 39.70 | 291,963 | +0.07(+0.17%) |
Oct 09, 2006 | 39.22 | 39.69 | 39.19 | 39.63 | 68,651 | +0.34(+0.86%) |
Oct 06, 2006 | 39.09 | 39.35 | 39.01 | 39.29 | 36,152 | -0.11(-0.27%) |
Oct 05, 2006 | 38.94 | 39.44 | 38.92 | 39.40 | 194,076 | +0.38(+0.98%) |
Oct 04, 2006 | 38.06 | 39.02 | 37.93 | 39.01 | 117,855 | +0.87(+2.27%) |
Oct 03, 2006 | 37.60 | 38.21 | 37.60 | 38.15 | 44,375 | +0.51(+1.34%) |
Oct 02, 2006 | 37.67 | 37.82 | 37.47 | 37.64 | 88,750 | -0.18(-0.49%) |
Sep 29, 2006 | 37.95 | 38.07 | 37.83 | 37.83 | 49,595 | +0.01(+0.02%) |
Sep 28, 2006 | 37.87 | 37.87 | 37.47 | 37.82 | 67,346 | +0.07(+0.18%) |
Sep 27, 2006 | 37.87 | 38.02 | 37.60 | 37.75 | 13,312 | -0.31(-0.83%) |
Sep 26, 2006 | 37.56 | 38.08 | 37.53 | 38.06 | 47,899 | +0.44(+1.16%) |
Sep 25, 2006 | 37.67 | 37.75 | 37.28 | 37.63 | 24,797 | +0.33(+0.88%) |
Sep 22, 2006 | 37.12 | 37.35 | 37.01 | 37.30 | 14,748 | -0.04(-0.10%) |
Sep 21, 2006 | 37.50 | 37.80 | 37.14 | 37.34 | 33,020 | -0.09(-0.25%) |
Sep 20, 2006 | 37.32 | 37.70 | 37.22 | 37.43 | 86,270 | +0.42(+1.14%) |
Sep 19, 2006 | 37.22 | 37.35 | 36.82 | 37.01 | 45,419 | -0.31(-0.82%) |
Sep 18, 2006 | 37.29 | 37.41 | 37.07 | 37.31 | 27,799 | +0.12(+0.33%) |
Sep 15, 2006 | 36.93 | 37.25 | 36.91 | 37.19 | 70,217 | +0.64(+1.76%) |
Sep 14, 2006 | 36.20 | 36.59 | 36.02 | 36.55 | 55,338 | +0.25(+0.68%) |
Sep 13, 2006 | 35.65 | 36.55 | 35.65 | 36.30 | 81,963 | +0.78(+2.19%) |
Sep 12, 2006 | 34.83 | 35.63 | 34.83 | 35.52 | 30,279 | +1.00(+2.89%) |
Sep 11, 2006 | 34.52 | 34.69 | 34.33 | 34.52 | 36,413 | -0.15(-0.42%) |
Sep 08, 2006 | 34.33 | 34.72 | 34.29 | 34.67 | 4,698 | +0.26(+0.76%) |
Sep 07, 2006 | 34.63 | 34.71 | 34.41 | 34.41 | 32,759 | -0.36(-1.04%) |
Sep 06, 2006 | 34.94 | 34.98 | 34.77 | 34.77 | 77,395 | -0.39(-1.11%) |
Sep 05, 2006 | 34.88 | 35.20 | 34.83 | 35.16 | 48,160 | +0.41(+1.17%) |
Sep 01, 2006 | 34.65 | 34.75 | 34.43 | 34.75 | 115,897 | +0.13(+0.38%) |
Aug 31, 2006 | 34.43 | 34.71 | 34.43 | 34.62 | 15,270 | +0.25(+0.71%) |
Aug 30, 2006 | 34.19 | 34.44 | 34.08 | 34.38 | 17,097 | +0.32(+0.94%) |
Aug 29, 2006 | 34.26 | 34.26 | 33.67 | 34.06 | 56,904 | -0.21(-0.60%) |
Aug 28, 2006 | 34.17 | 34.40 | 34.03 | 34.26 | 160,925 | -0.02(-0.07%) |
Aug 25, 2006 | 34.30 | 34.43 | 34.18 | 34.29 | 15,400 | -0.15(-0.44%) |
Aug 24, 2006 | 34.87 | 34.87 | 34.36 | 34.44 | 51,684 | -0.38(-1.08%) |
Aug 23, 2006 | 35.17 | 35.17 | 34.80 | 34.82 | 16,444 | -0.31(-0.87%) |
Aug 22, 2006 | 35.33 | 35.45 | 35.02 | 35.12 | 20,099 | -0.02(-0.04%) |
Aug 21, 2006 | 35.30 | 35.30 | 35.03 | 35.14 | 20,360 | -0.41(-1.16%) |
Aug 18, 2006 | 35.68 | 35.68 | 35.27 | 35.55 | 74,002 | -0.12(-0.32%) |
Aug 17, 2006 | 35.15 | 35.85 | 35.15 | 35.67 | 143,436 | +0.43(+1.22%) |
Aug 16, 2006 | 35.02 | 35.34 | 35.00 | 35.24 | 39,546 | +0.45(+1.30%) |
Aug 15, 2006 | 34.42 | 34.83 | 34.42 | 34.79 | 90,969 | +0.87(+2.58%) |
Aug 14, 2006 | 34.30 | 34.39 | 33.80 | 33.91 | 62,516 | -0.11(-0.32%) |
Aug 11, 2006 | 34.33 | 34.36 | 33.90 | 34.02 | 4,307 | -0.30(-0.87%) |
Aug 10, 2006 | 33.90 | 34.34 | 33.90 | 34.32 | 3,393 | +0.28(+0.83%) |
Aug 09, 2006 | 34.91 | 34.91 | 34.03 | 34.03 | 33,673 | -0.49(-1.42%) |
Aug 08, 2006 | 34.91 | 35.18 | 34.44 | 34.52 | 19,316 | -0.33(-0.95%) |
Aug 07, 2006 | 34.98 | 35.01 | 34.75 | 34.85 | 31,845 | -0.26(-0.74%) |
Aug 04, 2006 | 35.31 | 35.64 | 34.95 | 35.11 | 75,699 | +0.40(+1.15%) |
Aug 03, 2006 | 34.20 | 34.88 | 34.18 | 34.72 | 10,180 | +0.24(+0.69%) |
Aug 02, 2006 | 34.43 | 34.54 | 34.29 | 34.48 | 13,051 | +0.25(+0.72%) |
Aug 01, 2006 | 34.48 | 34.48 | 34.14 | 34.23 | 3,262 | -0.57(-1.65%) |
Jul 31, 2006 | 34.56 | 34.85 | 34.48 | 34.81 | 19,707 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,149 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.31 | 33.90 | 34.01 | 46,724 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.97 | 33.71 | 33.82 | 8,614 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,513 | +0.04(+0.11%) |
Jul 24, 2006 | 33.51 | 34.04 | 33.51 | 33.99 | 42,287 | +0.92(+2.78%) |
Jul 21, 2006 | 33.55 | 33.55 | 32.78 | 33.07 | 155,705 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.57 | 33.57 | 157,140 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.98 | 32.68 | 33.91 | 133,517 | +1.42(+4.36%) |
Jul 18, 2006 | 32.56 | 32.77 | 32.11 | 32.49 | 83,529 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.63 | 32.18 | 32.50 | 18,011 | +0.05(+0.14%) |
Jul 14, 2006 | 32.76 | 32.78 | 32.14 | 32.46 | 205,822 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.75 | 32.75 | 104,803 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,434 | -0.67(-1.97%) |
Jul 11, 2006 | 34.00 | 34.28 | 33.64 | 34.26 | 50,901 | +0.07(+0.20%) |
Jul 10, 2006 | 34.47 | 34.52 | 34.05 | 34.20 | 134,692 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.26 | 34.28 | 382,540 | -0.88(-2.51%) |
Jul 06, 2006 | 35.28 | 35.47 | 35.05 | 35.16 | 423,522 | +0.05(+0.15%) |
Jul 05, 2006 | 35.24 | 35.24 | 34.79 | 35.11 | 132,212 | -0.49(-1.38%) |
Jul 03, 2006 | 35.05 | 35.63 | 35.05 | 35.60 | 65,257 | +0.74(+2.11%) |
Jun 30, 2006 | 34.88 | 34.92 | 34.48 | 34.86 | 40,851 | +0.16(+0.46%) |
Jun 29, 2006 | 33.57 | 34.73 | 33.56 | 34.70 | 275,518 | +1.48(+4.45%) |
Jun 28, 2006 | 33.44 | 33.44 | 32.79 | 33.22 | 47,638 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.22 | 33.25 | 110,285 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.10 | 33.76 | 34.10 | 15,400 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.83 | 33.46 | 33.79 | 7,178 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.68 | 33.36 | 33.61 | 16,183 | -0.17(-0.50%) |
Jun 21, 2006 | 33.19 | 33.87 | 33.18 | 33.78 | 79,875 | +1.07(+3.28%) |
Jun 20, 2006 | 32.69 | 33.08 | 32.58 | 32.71 | 111,851 | +0.06(+0.19%) |
Jun 19, 2006 | 32.99 | 32.99 | 32.47 | 32.65 | 97,495 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.60 | 32.91 | 98,930 | -0.12(-0.37%) |
Jun 15, 2006 | 32.16 | 33.14 | 32.16 | 33.03 | 37,718 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.67 | 31.25 | 31.44 | 235,972 | +0.02(+0.07%) |
Jun 13, 2006 | 32.80 | 33.08 | 31.22 | 31.41 | 226,705 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,579 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.76 | 34.21 | 34.41 | 47,768 | +0.20(+0.58%) |
Jun 08, 2006 | 34.20 | 34.21 | 33.04 | 34.21 | 378,625 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.40 | 754,901 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.57 | 34.03 | 34.26 | 932,272 | -0.40(-1.15%) |
Jun 05, 2006 | 35.57 | 35.76 | 34.64 | 34.66 | 198,775 | -1.07(-3.00%) |
Jun 02, 2006 | 36.24 | 36.34 | 35.59 | 35.74 | 1,708,056 | +0.15(+0.43%) |