Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.11 | 47.27 | 47.05 | 47.08 | 11,663 | -0.02(-0.05%) |
May 30, 2007 | 46.61 | 47.10 | 46.61 | 47.10 | 12,613 | +0.33(+0.71%) |
May 29, 2007 | 46.64 | 46.88 | 46.64 | 46.77 | 12,477 | +0.22(+0.48%) |
May 25, 2007 | 46.57 | 46.69 | 46.54 | 46.55 | 7,595 | +0.16(+0.35%) |
May 24, 2007 | 46.72 | 46.94 | 46.38 | 46.38 | 13,698 | -0.31(-0.66%) |
May 23, 2007 | 46.87 | 46.99 | 46.69 | 46.69 | 17,902 | -0.10(-0.22%) |
May 22, 2007 | 46.72 | 46.88 | 46.59 | 46.80 | 19,259 | +0.13(+0.28%) |
May 21, 2007 | 46.66 | 46.82 | 46.62 | 46.66 | 27,396 | +0.03(+0.06%) |
May 18, 2007 | 46.41 | 46.64 | 46.41 | 46.64 | 20,615 | +0.28(+0.59%) |
May 17, 2007 | 46.29 | 46.51 | 46.23 | 46.36 | 18,445 | -0.04(-0.10%) |
May 16, 2007 | 46.03 | 46.41 | 46.03 | 46.41 | 10,036 | +0.43(+0.95%) |
May 15, 2007 | 45.99 | 46.27 | 45.88 | 45.97 | 58,048 | +0.07(+0.14%) |
May 14, 2007 | 46.01 | 46.07 | 45.87 | 45.91 | 8,273 | +0.01(+0.03%) |
May 11, 2007 | 45.81 | 45.93 | 45.77 | 45.89 | 19,394 | +0.17(+0.37%) |
May 10, 2007 | 46.02 | 46.05 | 45.72 | 45.72 | 27,261 | -0.60(-1.29%) |
May 09, 2007 | 46.05 | 46.32 | 46.05 | 46.32 | 9,087 | +0.13(+0.29%) |
May 08, 2007 | 46.22 | 46.22 | 46.07 | 46.19 | 108,501 | -0.13(-0.29%) |
May 07, 2007 | 46.51 | 46.51 | 46.29 | 46.32 | 13,291 | -0.04(-0.08%) |
May 04, 2007 | 46.44 | 46.44 | 46.24 | 46.35 | 22,649 | +0.08(+0.18%) |
May 03, 2007 | 46.47 | 46.47 | 46.24 | 46.27 | 18,309 | -0.10(-0.22%) |
May 02, 2007 | 46.16 | 46.47 | 46.16 | 46.38 | 82,325 | +0.26(+0.56%) |
May 01, 2007 | 46.06 | 46.19 | 45.92 | 46.12 | 615,340 | -0.27(-0.59%) |
Apr 30, 2007 | 46.49 | 46.66 | 46.39 | 46.39 | 18,852 | -0.04(-0.08%) |
Apr 27, 2007 | 46.43 | 46.50 | 46.37 | 46.43 | 10,985 | -0.09(-0.19%) |
Apr 26, 2007 | 46.57 | 46.65 | 46.48 | 46.52 | 13,833 | -0.05(-0.10%) |
Apr 25, 2007 | 46.57 | 46.60 | 46.35 | 46.56 | 125,726 | +0.20(+0.43%) |
Apr 24, 2007 | 46.23 | 46.40 | 45.99 | 46.37 | 22,242 | +0.04(+0.09%) |
Apr 23, 2007 | 46.32 | 46.40 | 46.28 | 46.33 | 12,342 | +0.03(+0.06%) |
Apr 20, 2007 | 46.21 | 46.33 | 46.14 | 46.30 | 24,141 | +0.38(+0.84%) |
Apr 19, 2007 | 45.77 | 46.00 | 45.77 | 45.91 | 23,870 | -0.16(-0.35%) |
Apr 18, 2007 | 45.86 | 46.14 | 45.86 | 46.07 | 12,342 | +0.08(+0.18%) |
Apr 17, 2007 | 45.86 | 46.09 | 45.86 | 45.99 | 13,155 | +0.23(+0.50%) |
Apr 16, 2007 | 45.61 | 45.77 | 45.61 | 45.77 | 13,291 | +0.27(+0.60%) |
Apr 13, 2007 | 45.43 | 45.51 | 45.31 | 45.49 | 7,459 | +0.01(+0.03%) |
Apr 12, 2007 | 44.99 | 45.53 | 44.99 | 45.48 | 14,918 | +0.23(+0.52%) |
Apr 11, 2007 | 45.44 | 45.44 | 45.09 | 45.24 | 23,599 | -0.20(-0.45%) |
Apr 10, 2007 | 45.40 | 45.46 | 45.35 | 45.45 | 21,022 | +0.15(+0.32%) |
Apr 09, 2007 | 45.48 | 45.48 | 45.30 | 45.30 | 17,767 | -0.04(-0.08%) |
Apr 05, 2007 | 45.16 | 45.40 | 45.16 | 45.34 | 8,408 | +0.17(+0.38%) |
Apr 04, 2007 | 45.04 | 45.29 | 45.04 | 45.17 | 17,089 | +0.13(+0.29%) |
Apr 03, 2007 | 44.95 | 45.17 | 44.95 | 45.04 | 91,141 | +0.32(+0.73%) |
Apr 02, 2007 | 44.59 | 44.92 | 44.58 | 44.71 | 600,692 | +0.27(+0.60%) |
Mar 30, 2007 | 44.53 | 44.71 | 44.14 | 44.45 | 154,750 | -0.01(-0.03%) |
Mar 29, 2007 | 44.49 | 44.50 | 44.20 | 44.46 | 10,578 | +0.13(+0.28%) |
Mar 28, 2007 | 44.19 | 44.47 | 44.08 | 44.33 | 35,941 | -0.02(-0.05%) |
Mar 27, 2007 | 44.40 | 44.40 | 44.26 | 44.36 | 12,884 | -0.29(-0.64%) |
Mar 26, 2007 | 44.77 | 44.77 | 44.37 | 44.64 | 48,825 | -0.13(-0.28%) |
Mar 23, 2007 | 44.76 | 44.90 | 44.67 | 44.77 | 28,617 | -0.13(-0.28%) |
Mar 22, 2007 | 44.93 | 45.01 | 44.90 | 44.90 | 24,277 | +0.06(+0.13%) |
Mar 21, 2007 | 44.33 | 44.95 | 44.31 | 44.84 | 39,603 | +0.46(+1.05%) |
Mar 20, 2007 | 44.03 | 44.38 | 44.03 | 44.37 | 23,056 | +0.36(+0.82%) |
Mar 19, 2007 | 43.94 | 44.18 | 43.94 | 44.01 | 6,374 | +0.30(+0.69%) |
Mar 16, 2007 | 43.94 | 44.00 | 43.67 | 43.71 | 56,963 | -0.24(-0.54%) |
Mar 15, 2007 | 43.68 | 44.00 | 43.68 | 43.94 | 46,927 | +0.33(+0.76%) |
Mar 14, 2007 | 43.58 | 43.69 | 43.05 | 43.61 | 75,544 | +0.08(+0.19%) |
Mar 13, 2007 | 44.31 | 44.14 | 43.51 | 43.53 | 20,615 | -0.77(-1.75%) |
Mar 12, 2007 | 44.22 | 44.45 | 44.19 | 44.31 | 45,706 | +0.04(+0.08%) |
Mar 09, 2007 | 44.24 | 44.31 | 44.07 | 44.27 | 23,870 | +0.14(+0.31%) |
Mar 08, 2007 | 44.10 | 44.28 | 44.03 | 44.13 | 41,095 | +0.34(+0.78%) |
Mar 07, 2007 | 44.00 | 44.00 | 43.74 | 43.79 | 34,991 | -0.12(-0.27%) |
Mar 06, 2007 | 43.75 | 43.99 | 43.52 | 43.91 | 54,386 | +0.60(+1.38%) |
Mar 05, 2007 | 43.37 | 43.80 | 43.31 | 43.31 | 61,981 | -0.38(-0.86%) |
Mar 02, 2007 | 43.94 | 44.16 | 43.69 | 43.69 | 37,704 | -0.49(-1.12%) |
Mar 01, 2007 | 43.65 | 44.29 | 43.52 | 44.18 | 56,827 | -0.02(-0.05%) |
Feb 28, 2007 | 44.08 | 44.36 | 43.88 | 44.20 | 45,299 | +0.38(+0.87%) |
Feb 27, 2007 | 44.94 | 45.00 | 43.70 | 43.82 | 77,171 | -1.49(-3.29%) |
Feb 26, 2007 | 45.39 | 45.44 | 45.18 | 45.31 | 17,661 | -0.08(-0.18%) |
Feb 23, 2007 | 45.41 | 45.41 | 45.23 | 45.39 | 14,105 | -0.01(-0.02%) |
Feb 22, 2007 | 45.60 | 45.60 | 45.29 | 45.40 | 14,240 | -0.19(-0.42%) |
Feb 21, 2007 | 45.70 | 45.70 | 45.54 | 45.59 | 13,833 | -0.17(-0.38%) |
Feb 20, 2007 | 45.51 | 45.77 | 45.46 | 45.76 | 18,987 | +0.17(+0.37%) |
Feb 16, 2007 | 45.53 | 45.60 | 45.42 | 45.60 | 20,886 | +0.09(+0.19%) |
Feb 15, 2007 | 45.35 | 45.58 | 45.35 | 45.51 | 56,285 | +0.21(+0.47%) |
Feb 14, 2007 | 45.18 | 45.36 | 45.15 | 45.29 | 170,842 | +0.18(+0.41%) |
Feb 13, 2007 | 44.90 | 45.14 | 44.90 | 45.11 | 32,732 | +0.31(+0.69%) |
Feb 12, 2007 | 44.83 | 44.92 | 44.77 | 44.80 | 36,619 | -0.04(-0.08%) |
Feb 09, 2007 | 45.04 | 45.08 | 44.76 | 44.84 | 63,744 | -0.02(-0.05%) |
Feb 08, 2007 | 44.95 | 44.95 | 44.81 | 44.86 | 34,991 | -0.25(-0.56%) |
Feb 07, 2007 | 45.25 | 45.25 | 45.00 | 45.11 | 18,445 | -0.03(-0.07%) |
Feb 06, 2007 | 45.24 | 45.24 | 45.04 | 45.14 | 13,155 | -0.01(-0.02%) |
Feb 05, 2007 | 45.17 | 45.23 | 45.09 | 45.15 | 19,801 | -0.19(-0.42%) |
Feb 02, 2007 | 45.29 | 45.43 | 45.25 | 45.34 | 45,841 | +0.08(+0.18%) |
Feb 01, 2007 | 45.01 | 45.32 | 45.01 | 45.26 | 140,781 | +0.29(+0.66%) |
Jan 31, 2007 | 44.69 | 45.03 | 44.57 | 44.96 | 46,384 | +0.31(+0.69%) |
Jan 30, 2007 | 44.71 | 44.71 | 44.58 | 44.65 | 20,615 | -0.07(-0.17%) |
Jan 29, 2007 | 44.77 | 44.95 | 44.69 | 44.73 | 58,455 | +0.10(+0.21%) |
Jan 26, 2007 | 44.77 | 44.77 | 44.45 | 44.63 | 21,971 | -0.03(-0.07%) |
Jan 25, 2007 | 44.95 | 44.99 | 44.58 | 44.66 | 18,174 | -0.35(-0.77%) |
Jan 24, 2007 | 44.94 | 45.01 | 44.80 | 45.01 | 65,779 | +0.17(+0.38%) |
Jan 23, 2007 | 44.70 | 45.02 | 44.70 | 44.84 | 18,580 | +0.11(+0.25%) |
Jan 22, 2007 | 44.73 | 44.81 | 44.62 | 44.73 | 37,297 | -0.07(-0.16%) |
Jan 19, 2007 | 44.67 | 44.85 | 44.61 | 44.80 | 61,845 | +0.11(+0.25%) |
Jan 18, 2007 | 44.81 | 44.82 | 44.59 | 44.69 | 21,157 | -0.07(-0.16%) |
Jan 17, 2007 | 44.79 | 44.90 | 44.67 | 44.76 | 54,657 | +0.02(+0.05%) |
Jan 16, 2007 | 44.64 | 44.74 | 44.59 | 44.74 | 83,953 | +0.14(+0.31%) |
Jan 12, 2007 | 44.68 | 44.73 | 44.58 | 44.60 | 29,159 | -0.14(-0.31%) |
Jan 11, 2007 | 44.40 | 44.81 | 44.40 | 44.74 | 35,669 | +0.36(+0.82%) |
Jan 10, 2007 | 44.07 | 44.42 | 44.02 | 44.38 | 42,451 | +0.31(+0.70%) |
Jan 09, 2007 | 43.99 | 44.13 | 43.93 | 44.07 | 94,125 | +0.01(+0.03%) |
Jan 08, 2007 | 44.00 | 44.05 | 43.69 | 44.05 | 36,890 | +0.15(+0.35%) |
Jan 05, 2007 | 43.94 | 44.02 | 43.79 | 43.90 | 32,821 | -0.27(-0.62%) |
Jan 04, 2007 | 44.01 | 44.25 | 43.86 | 44.17 | 14,105 | +0.11(+0.25%) |
Jan 03, 2007 | 44.20 | 44.39 | 43.88 | 44.06 | 108,772 | +0.06(+0.13%) |
Dec 29, 2006 | 44.13 | 44.22 | 44.00 | 44.00 | 8,951 | -0.24(-0.53%) |
Dec 28, 2006 | 44.24 | 44.32 | 44.13 | 44.24 | 14,240 | +0.04(+0.10%) |
Dec 27, 2006 | 44.17 | 44.22 | 44.03 | 44.19 | 21,429 | +0.22(+0.50%) |
Dec 26, 2006 | 43.83 | 43.97 | 43.80 | 43.97 | 6,510 | +0.18(+0.42%) |
Dec 22, 2006 | 43.83 | 43.87 | 43.68 | 43.79 | 20,615 | -0.13(-0.30%) |
Dec 21, 2006 | 43.94 | 44.09 | 43.89 | 43.92 | 24,412 | -0.01(-0.02%) |
Dec 20, 2006 | 43.94 | 44.01 | 43.88 | 43.93 | 34,720 | -0.20(-0.45%) |
Dec 19, 2006 | 44.00 | 44.17 | 43.80 | 44.13 | 11,935 | +0.07(+0.17%) |
Dec 18, 2006 | 44.22 | 44.22 | 44.04 | 44.05 | 19,394 | -0.13(-0.30%) |
Dec 15, 2006 | 44.11 | 44.29 | 44.11 | 44.19 | 15,325 | +0.12(+0.27%) |
Dec 14, 2006 | 43.91 | 44.25 | 43.91 | 44.07 | 8,951 | +0.08(+0.19%) |
Dec 13, 2006 | 44.24 | 44.24 | 43.87 | 43.99 | 30,922 | -0.07(-0.15%) |
Dec 12, 2006 | 43.95 | 44.14 | 43.91 | 44.05 | 21,700 | -0.01(-0.03%) |
Dec 11, 2006 | 44.17 | 44.19 | 44.02 | 44.07 | 12,748 | -0.03(-0.07%) |
Dec 08, 2006 | 44.06 | 44.28 | 44.05 | 44.10 | 18,852 | -0.07(-0.17%) |
Dec 07, 2006 | 44.20 | 44.37 | 44.09 | 44.17 | 17,089 | -0.08(-0.18%) |
Dec 06, 2006 | 44.27 | 44.29 | 44.16 | 44.25 | 13,427 | +0.07(+0.15%) |
Dec 05, 2006 | 43.94 | 44.26 | 43.94 | 44.19 | 14,376 | +0.21(+0.49%) |
Dec 04, 2006 | 43.58 | 44.05 | 43.58 | 43.97 | 229,888 | +0.48(+1.10%) |
Dec 01, 2006 | 43.39 | 43.69 | 43.19 | 43.49 | 253,080 | -0.21(-0.47%) |
Nov 30, 2006 | 43.59 | 43.79 | 43.41 | 43.70 | 14,783 | +0.09(+0.20%) |
Nov 29, 2006 | 43.43 | 43.61 | 43.29 | 43.61 | 288,614 | +0.32(+0.73%) |
Nov 28, 2006 | 43.20 | 43.30 | 42.97 | 43.30 | 23,734 | +0.16(+0.38%) |
Nov 27, 2006 | 43.50 | 43.53 | 43.13 | 43.13 | 18,987 | -0.65(-1.48%) |
Nov 24, 2006 | 43.76 | 43.86 | 43.66 | 43.78 | 3,661 | -0.10(-0.22%) |
Nov 22, 2006 | 43.77 | 43.90 | 43.63 | 43.88 | 7,459 | +0.14(+0.32%) |
Nov 21, 2006 | 43.71 | 43.87 | 43.69 | 43.74 | 20,750 | -0.07(-0.17%) |
Nov 20, 2006 | 43.84 | 43.97 | 43.77 | 43.81 | 159,904 | -0.06(-0.13%) |
Nov 17, 2006 | 43.68 | 43.91 | 43.68 | 43.87 | 234,770 | +0.10(+0.24%) |
Nov 16, 2006 | 43.66 | 43.88 | 43.57 | 43.77 | 19,259 | +0.25(+0.58%) |
Nov 15, 2006 | 43.41 | 43.66 | 43.41 | 43.52 | 42,315 | +0.18(+0.41%) |
Nov 14, 2006 | 43.02 | 43.36 | 42.92 | 43.34 | 293,225 | +0.36(+0.84%) |
Nov 13, 2006 | 43.06 | 43.19 | 42.97 | 42.98 | 38,246 | -0.15(-0.36%) |
Nov 10, 2006 | 43.04 | 43.13 | 42.97 | 43.13 | 22,107 | +0.17(+0.39%) |
Nov 09, 2006 | 43.10 | 43.17 | 42.95 | 42.96 | 32,821 | -0.27(-0.61%) |
Nov 08, 2006 | 43.06 | 43.27 | 43.06 | 43.23 | 203,033 | +0.21(+0.50%) |
Nov 07, 2006 | 43.02 | 43.13 | 42.96 | 43.02 | 14,512 | -0.01(-0.02%) |
Nov 06, 2006 | 42.75 | 43.03 | 42.75 | 43.02 | 183,910 | +0.27(+0.64%) |
Nov 03, 2006 | 43.02 | 43.02 | 42.66 | 42.75 | 98,329 | -0.09(-0.21%) |
Nov 02, 2006 | 42.84 | 42.85 | 42.65 | 42.84 | 87,072 | -0.03(-0.07%) |
Nov 01, 2006 | 42.98 | 43.08 | 42.79 | 42.87 | 50,860 | -0.15(-0.36%) |
Oct 31, 2006 | 43.17 | 43.17 | 42.88 | 43.02 | 108,501 | -0.07(-0.17%) |
Oct 30, 2006 | 42.99 | 43.13 | 42.99 | 43.10 | 559,462 | +0.03(+0.07%) |
Oct 27, 2006 | 43.21 | 43.26 | 42.99 | 43.07 | 46,113 | -0.24(-0.56%) |
Oct 26, 2006 | 43.26 | 43.32 | 43.10 | 43.31 | 578,449 | +0.27(+0.62%) |
Oct 25, 2006 | 42.80 | 43.16 | 42.73 | 43.04 | 37,433 | +0.27(+0.62%) |
Oct 24, 2006 | 42.52 | 42.80 | 42.50 | 42.78 | 48,147 | +0.01(+0.03%) |
Oct 23, 2006 | 42.40 | 42.78 | 42.37 | 42.76 | 45,435 | +0.32(+0.76%) |
Oct 20, 2006 | 42.43 | 42.48 | 42.20 | 42.44 | 15,190 | +0.09(+0.21%) |
Oct 19, 2006 | 42.29 | 42.40 | 42.16 | 42.35 | 11,121 | +0.12(+0.28%) |
Oct 18, 2006 | 42.16 | 42.34 | 42.08 | 42.23 | 19,665 | +0.15(+0.37%) |
Oct 17, 2006 | 42.04 | 42.12 | 41.88 | 42.08 | 78,256 | -0.18(-0.42%) |
Oct 16, 2006 | 42.03 | 42.26 | 41.94 | 42.26 | 280,748 | +0.15(+0.35%) |
Oct 13, 2006 | 42.03 | 42.14 | 41.95 | 42.11 | 347,748 | -0.07(-0.16%) |
Oct 12, 2006 | 42.00 | 42.24 | 42.00 | 42.17 | 66,186 | +0.15(+0.35%) |
Oct 11, 2006 | 41.95 | 42.16 | 41.88 | 42.03 | 36,483 | -0.06(-0.14%) |
Oct 10, 2006 | 42.21 | 42.21 | 41.93 | 42.09 | 38,518 | -0.13(-0.30%) |
Oct 09, 2006 | 41.99 | 42.21 | 41.89 | 42.21 | 64,829 | +0.18(+0.44%) |
Oct 06, 2006 | 42.10 | 42.19 | 41.95 | 42.03 | 41,230 | -0.21(-0.51%) |
Oct 05, 2006 | 42.10 | 42.28 | 42.05 | 42.24 | 318,995 | +0.14(+0.33%) |
Oct 04, 2006 | 41.45 | 42.10 | 41.45 | 42.10 | 71,068 | +0.58(+1.40%) |
Oct 03, 2006 | 41.72 | 41.76 | 41.52 | 41.52 | 326,454 | -0.18(-0.42%) |
Oct 02, 2006 | 41.72 | 41.80 | 41.61 | 41.70 | 24,006 | -0.10(-0.23%) |
Sep 29, 2006 | 41.98 | 42.00 | 41.79 | 41.79 | 25,904 | -0.15(-0.35%) |
Sep 28, 2006 | 42.06 | 42.06 | 41.76 | 41.94 | 24,819 | -0.08(-0.19%) |
Sep 27, 2006 | 41.81 | 42.09 | 41.81 | 42.02 | 26,311 | +0.11(+0.26%) |
Sep 26, 2006 | 41.61 | 41.92 | 41.50 | 41.91 | 28,617 | +0.04(+0.09%) |
Sep 25, 2006 | 41.83 | 42.07 | 41.54 | 41.87 | 55,878 | +0.02(+0.05%) |
Sep 22, 2006 | 41.89 | 41.89 | 41.72 | 41.85 | 70,933 | -0.01(-0.02%) |
Sep 21, 2006 | 42.16 | 42.19 | 41.80 | 41.86 | 29,295 | -0.21(-0.49%) |
Sep 20, 2006 | 41.86 | 42.09 | 41.86 | 42.06 | 87,615 | +0.18(+0.44%) |
Sep 19, 2006 | 41.88 | 41.92 | 41.63 | 41.88 | 445,942 | +0.05(+0.12%) |
Sep 18, 2006 | 42.05 | 42.05 | 41.73 | 41.83 | 95,074 | -0.16(-0.39%) |
Sep 15, 2006 | 42.12 | 42.15 | 41.87 | 41.99 | 703,091 | +0.03(+0.07%) |
Sep 14, 2006 | 41.88 | 42.01 | 41.69 | 41.96 | 51,131 | +0.11(+0.26%) |
Sep 13, 2006 | 41.96 | 42.00 | 41.81 | 41.85 | 34,584 | -0.15(-0.35%) |
Sep 12, 2006 | 41.58 | 42.04 | 41.58 | 42.00 | 108,230 | +0.41(+0.97%) |
Sep 11, 2006 | 41.46 | 41.67 | 41.36 | 41.59 | 72,289 | +0.13(+0.32%) |
Sep 08, 2006 | 41.33 | 41.46 | 41.32 | 41.46 | 19,394 | +0.22(+0.54%) |
Sep 07, 2006 | 41.31 | 41.44 | 41.20 | 41.24 | 32,550 | -0.15(-0.36%) |
Sep 06, 2006 | 41.57 | 41.57 | 41.38 | 41.39 | 102,534 | -0.24(-0.57%) |
Sep 05, 2006 | 41.80 | 41.80 | 41.53 | 41.62 | 50,317 | -0.16(-0.39%) |
Sep 01, 2006 | 41.77 | 41.81 | 41.65 | 41.78 | 233,549 | +0.18(+0.43%) |
Aug 31, 2006 | 41.67 | 41.67 | 41.55 | 41.61 | 57,777 | +0.01(+0.02%) |
Aug 30, 2006 | 41.63 | 41.65 | 41.47 | 41.60 | 76,086 | +0.13(+0.32%) |
Aug 29, 2006 | 41.19 | 41.47 | 41.19 | 41.47 | 86,801 | +0.21(+0.52%) |
Aug 28, 2006 | 41.05 | 41.33 | 40.95 | 41.25 | 52,487 | +0.24(+0.59%) |
Aug 25, 2006 | 41.02 | 41.05 | 40.92 | 41.01 | 69,305 | -0.05(-0.13%) |
Aug 24, 2006 | 41.05 | 41.06 | 40.91 | 41.06 | 38,924 | +0.18(+0.43%) |
Aug 23, 2006 | 41.10 | 41.15 | 40.86 | 40.88 | 41,501 | -0.20(-0.48%) |
Aug 22, 2006 | 40.97 | 41.16 | 40.97 | 41.08 | 29,702 | +0.12(+0.29%) |
Aug 21, 2006 | 41.04 | 41.08 | 40.92 | 40.97 | 47,740 | -0.13(-0.32%) |
Aug 18, 2006 | 41.00 | 41.11 | 40.82 | 41.10 | 21,157 | +0.27(+0.67%) |
Aug 17, 2006 | 40.90 | 40.97 | 40.80 | 40.83 | 22,649 | -0.05(-0.13%) |
Aug 16, 2006 | 40.80 | 40.89 | 40.64 | 40.88 | 18,716 | +0.21(+0.51%) |
Aug 15, 2006 | 40.69 | 40.73 | 40.55 | 40.67 | 42,180 | +0.38(+0.93%) |
Aug 14, 2006 | 40.55 | 40.66 | 40.27 | 40.29 | 70,390 | +0.03(+0.07%) |
Aug 11, 2006 | 40.29 | 40.34 | 40.19 | 40.26 | 24,548 | -0.11(-0.27%) |
Aug 10, 2006 | 40.08 | 40.43 | 40.05 | 40.38 | 21,022 | +0.29(+0.74%) |
Aug 09, 2006 | 40.46 | 40.46 | 40.08 | 40.08 | 27,939 | -0.26(-0.64%) |
Aug 08, 2006 | 40.37 | 40.52 | 40.17 | 40.34 | 40,416 | +0.13(+0.31%) |
Aug 07, 2006 | 40.26 | 40.31 | 40.10 | 40.21 | 34,856 | -0.19(-0.47%) |
Aug 04, 2006 | 40.62 | 40.69 | 40.18 | 40.40 | 28,210 | +0.00(+0.00%) |
Aug 03, 2006 | 40.04 | 40.46 | 40.04 | 40.40 | 25,497 | +0.26(+0.64%) |
Aug 02, 2006 | 40.18 | 40.29 | 40.05 | 40.15 | 42,722 | +0.34(+0.85%) |
Aug 01, 2006 | 39.87 | 39.91 | 39.70 | 39.81 | 52,758 | -0.23(-0.57%) |
Jul 31, 2006 | 40.17 | 40.21 | 40.01 | 40.04 | 18,309 | -0.24(-0.59%) |
Jul 28, 2006 | 40.03 | 40.34 | 40.03 | 40.27 | 33,364 | +0.42(+1.05%) |
Jul 27, 2006 | 40.26 | 40.26 | 39.83 | 39.85 | 26,582 | -0.24(-0.59%) |
Jul 26, 2006 | 40.09 | 40.20 | 39.93 | 40.09 | 57,777 | +0.01(+0.04%) |
Jul 25, 2006 | 39.74 | 40.18 | 39.69 | 40.07 | 117,588 | +0.27(+0.69%) |
Jul 24, 2006 | 39.45 | 39.83 | 39.45 | 39.80 | 40,416 | +0.39(+0.99%) |
Jul 21, 2006 | 39.39 | 39.48 | 39.33 | 39.41 | 47,876 | -0.01(-0.04%) |
Jul 20, 2006 | 39.59 | 39.67 | 39.42 | 39.42 | 17,767 | -0.20(-0.50%) |
Jul 19, 2006 | 39.23 | 39.73 | 39.23 | 39.62 | 59,133 | +0.47(+1.21%) |
Jul 18, 2006 | 39.02 | 39.16 | 38.79 | 39.15 | 82,868 | +0.13(+0.32%) |
Jul 17, 2006 | 38.95 | 39.13 | 38.95 | 39.03 | 55,471 | +0.03(+0.08%) |
Jul 14, 2006 | 39.15 | 39.25 | 38.73 | 39.00 | 34,991 | -0.31(-0.79%) |
Jul 13, 2006 | 39.56 | 39.56 | 39.23 | 39.31 | 45,435 | -0.33(-0.84%) |
Jul 12, 2006 | 39.96 | 39.96 | 39.57 | 39.64 | 102,534 | -0.35(-0.87%) |
Jul 11, 2006 | 39.70 | 40.02 | 39.70 | 39.98 | 72,696 | +0.18(+0.44%) |
Jul 10, 2006 | 39.73 | 39.99 | 39.73 | 39.81 | 38,246 | +0.19(+0.48%) |
Jul 07, 2006 | 39.67 | 39.78 | 39.59 | 39.62 | 96,973 | -0.12(-0.30%) |
Jul 06, 2006 | 39.30 | 39.96 | 39.27 | 39.73 | 376,772 | +0.43(+1.11%) |
Jul 05, 2006 | 39.36 | 39.36 | 39.16 | 39.30 | 110,264 | -0.27(-0.67%) |
Jul 03, 2006 | 39.39 | 39.56 | 39.39 | 39.56 | 184,181 | +0.15(+0.37%) |
Jun 30, 2006 | 39.59 | 39.62 | 39.40 | 39.42 | 38,924 | -0.01(-0.04%) |
Jun 29, 2006 | 38.89 | 39.43 | 38.87 | 39.43 | 27,803 | +0.74(+1.91%) |
Jun 28, 2006 | 38.73 | 38.74 | 38.54 | 38.69 | 26,582 | -0.01(-0.02%) |
Jun 27, 2006 | 38.93 | 38.95 | 38.64 | 38.70 | 31,465 | -0.31(-0.79%) |
Jun 26, 2006 | 38.80 | 39.01 | 38.75 | 39.01 | 14,376 | +0.20(+0.51%) |
Jun 23, 2006 | 38.78 | 39.00 | 38.72 | 38.81 | 11,257 | -0.07(-0.17%) |
Jun 22, 2006 | 39.12 | 39.12 | 38.74 | 38.88 | 47,876 | -0.24(-0.62%) |
Jun 21, 2006 | 38.91 | 39.21 | 38.84 | 39.12 | 56,692 | +0.31(+0.80%) |
Jun 20, 2006 | 38.78 | 39.01 | 38.78 | 38.81 | 22,242 | +0.04(+0.11%) |
Jun 19, 2006 | 39.04 | 39.15 | 38.65 | 38.77 | 16,817 | -0.21(-0.53%) |
Jun 16, 2006 | 38.95 | 39.03 | 38.83 | 38.97 | 24,141 | +0.11(+0.28%) |
Jun 15, 2006 | 38.49 | 38.98 | 38.49 | 38.86 | 21,157 | +0.39(+1.02%) |
Jun 14, 2006 | 38.35 | 38.52 | 38.23 | 38.47 | 77,714 | +0.08(+0.21%) |
Jun 13, 2006 | 38.71 | 38.89 | 38.38 | 38.39 | 54,657 | -0.35(-0.91%) |
Jun 12, 2006 | 38.99 | 39.11 | 38.71 | 38.75 | 17,902 | -0.25(-0.64%) |
Jun 09, 2006 | 39.06 | 39.18 | 38.90 | 39.00 | 32,279 | +0.04(+0.11%) |
Jun 08, 2006 | 38.71 | 39.02 | 38.46 | 38.95 | 175,501 | +0.04(+0.09%) |
Jun 07, 2006 | 39.40 | 39.40 | 38.85 | 38.92 | 145,934 | -0.01(-0.02%) |
Jun 06, 2006 | 38.93 | 39.00 | 38.68 | 38.92 | 81,376 | -0.11(-0.28%) |
Jun 05, 2006 | 39.42 | 39.48 | 38.96 | 39.03 | 31,194 | -0.58(-1.45%) |
Jun 02, 2006 | 39.71 | 39.73 | 39.48 | 39.61 | 40,145 | -0.20(-0.50%) |