Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.37 | 43.37 | 42.60 | 42.60 | 31,916 | -0.25(-0.59%) |
Jul 30, 2007 | 42.60 | 42.89 | 42.53 | 42.85 | 36,722 | +0.14(+0.32%) |
Jul 27, 2007 | 43.59 | 43.76 | 42.71 | 42.71 | 78,374 | -1.37(-3.11%) |
Jul 26, 2007 | 44.83 | 44.83 | 43.90 | 44.08 | 42,760 | -1.03(-2.28%) |
Jul 25, 2007 | 45.24 | 45.24 | 44.91 | 45.11 | 13,062 | +0.09(+0.20%) |
Jul 24, 2007 | 45.52 | 45.57 | 44.99 | 45.02 | 54,590 | -0.84(-1.84%) |
Jul 23, 2007 | 45.73 | 46.05 | 45.66 | 45.87 | 31,300 | +0.62(+1.36%) |
Jul 20, 2007 | 45.73 | 45.73 | 45.23 | 45.25 | 24,769 | -0.63(-1.38%) |
Jul 19, 2007 | 45.93 | 45.96 | 45.65 | 45.88 | 76,772 | +0.29(+0.64%) |
Jul 18, 2007 | 45.77 | 45.80 | 45.51 | 45.59 | 36,476 | -0.39(-0.85%) |
Jul 17, 2007 | 46.26 | 46.26 | 45.97 | 45.98 | 8,872 | -0.35(-0.75%) |
Jul 16, 2007 | 46.39 | 46.46 | 46.24 | 46.33 | 10,844 | -0.17(-0.37%) |
Jul 13, 2007 | 46.47 | 46.50 | 46.32 | 46.50 | 6,777 | +0.02(+0.05%) |
Jul 12, 2007 | 45.79 | 46.47 | 45.79 | 46.47 | 27,357 | +0.77(+1.69%) |
Jul 11, 2007 | 45.52 | 45.70 | 45.44 | 45.70 | 8,626 | +0.21(+0.46%) |
Jul 10, 2007 | 45.75 | 45.88 | 45.48 | 45.49 | 3,943 | -0.48(-1.04%) |
Jul 09, 2007 | 46.08 | 46.08 | 45.86 | 45.97 | 5,052 | -0.04(-0.09%) |
Jul 06, 2007 | 45.92 | 46.03 | 45.87 | 46.01 | 10,967 | -0.04(-0.09%) |
Jul 05, 2007 | 46.02 | 46.10 | 45.78 | 46.05 | 16,266 | +0.00(+0.00%) |
Jul 03, 2007 | 46.04 | 46.12 | 46.03 | 46.05 | 23,290 | +0.22(+0.49%) |
Jul 02, 2007 | 45.81 | 45.83 | 45.65 | 45.83 | 49,045 | +0.39(+0.86%) |
Jun 29, 2007 | 45.76 | 45.89 | 45.23 | 45.44 | 17,868 | -0.23(-0.50%) |
Jun 28, 2007 | 45.93 | 46.06 | 45.66 | 45.66 | 61,614 | -0.14(-0.30%) |
Jun 27, 2007 | 45.37 | 45.80 | 45.37 | 45.80 | 17,745 | +0.19(+0.43%) |
Jun 26, 2007 | 45.44 | 45.76 | 45.40 | 45.61 | 20,702 | +0.37(+0.81%) |
Jun 25, 2007 | 45.37 | 45.68 | 45.13 | 45.24 | 14,294 | -0.15(-0.32%) |
Jun 22, 2007 | 45.89 | 45.89 | 45.22 | 45.39 | 19,716 | -0.54(-1.17%) |
Jun 21, 2007 | 45.82 | 45.99 | 45.53 | 45.92 | 16,759 | +0.08(+0.18%) |
Jun 20, 2007 | 46.61 | 46.61 | 45.84 | 45.84 | 7,393 | -0.69(-1.49%) |
Jun 19, 2007 | 46.69 | 46.69 | 46.53 | 46.53 | 3,080 | -0.08(-0.17%) |
Jun 18, 2007 | 46.70 | 46.73 | 46.59 | 46.61 | 3,327 | -0.19(-0.40%) |
Jun 15, 2007 | 46.83 | 46.98 | 46.75 | 46.80 | 52,619 | +0.35(+0.75%) |
Jun 14, 2007 | 46.42 | 46.59 | 46.42 | 46.45 | 1,725 | +0.07(+0.16%) |
Jun 13, 2007 | 46.09 | 46.38 | 45.88 | 46.38 | 18,730 | +0.45(+0.98%) |
Jun 12, 2007 | 46.26 | 46.30 | 45.93 | 45.93 | 14,417 | -0.54(-1.16%) |
Jun 11, 2007 | 46.17 | 46.56 | 46.17 | 46.46 | 1,848 | +0.23(+0.50%) |
Jun 08, 2007 | 46.06 | 46.23 | 45.93 | 46.23 | 6,900 | +0.01(+0.02%) |
Jun 07, 2007 | 46.72 | 46.72 | 46.12 | 46.22 | 58,657 | -0.79(-1.67%) |
Jun 06, 2007 | 47.29 | 47.29 | 46.92 | 47.01 | 29,575 | -0.44(-0.92%) |
Jun 05, 2007 | 47.55 | 47.55 | 47.37 | 47.45 | 9,365 | -0.19(-0.39%) |
Jun 04, 2007 | 47.47 | 47.64 | 47.47 | 47.63 | 7,270 | +0.08(+0.17%) |
Jun 01, 2007 | 47.49 | 47.64 | 47.35 | 47.55 | 8,256 | +0.05(+0.10%) |
May 31, 2007 | 47.59 | 47.59 | 47.40 | 47.50 | 16,882 | +0.21(+0.45%) |
May 30, 2007 | 47.28 | 47.31 | 46.99 | 47.29 | 5,545 | -0.15(-0.32%) |
May 29, 2007 | 47.43 | 47.45 | 47.27 | 47.45 | 1,971 | +0.13(+0.27%) |
May 25, 2007 | 47.22 | 47.37 | 47.22 | 47.32 | 4,066 | +0.11(+0.24%) |
May 24, 2007 | 47.52 | 47.52 | 47.20 | 47.20 | 4,805 | -0.48(-1.00%) |
May 23, 2007 | 47.89 | 48.00 | 47.65 | 47.68 | 5,915 | -0.10(-0.21%) |
May 22, 2007 | 47.69 | 47.89 | 47.61 | 47.79 | 11,706 | +0.13(+0.28%) |
May 21, 2007 | 47.56 | 47.77 | 47.56 | 47.65 | 59,889 | +0.20(+0.43%) |
May 18, 2007 | 47.23 | 47.45 | 47.19 | 47.45 | 67,283 | +0.24(+0.50%) |
May 17, 2007 | 47.14 | 47.23 | 47.04 | 47.21 | 5,298 | -0.02(-0.05%) |
May 16, 2007 | 47.09 | 47.24 | 46.99 | 47.24 | 4,189 | +0.32(+0.67%) |
May 15, 2007 | 46.94 | 47.18 | 46.84 | 46.92 | 11,460 | +0.03(+0.07%) |
May 14, 2007 | 47.00 | 47.19 | 46.81 | 46.89 | 6,531 | -0.09(-0.19%) |
May 11, 2007 | 46.77 | 46.99 | 46.71 | 46.98 | 14,294 | +0.27(+0.57%) |
May 10, 2007 | 47.33 | 47.33 | 46.71 | 46.71 | 17,252 | -0.84(-1.78%) |
May 09, 2007 | 47.47 | 47.60 | 47.42 | 47.55 | 4,559 | +0.20(+0.43%) |
May 08, 2007 | 47.34 | 47.36 | 47.18 | 47.35 | 4,682 | -0.20(-0.42%) |
May 07, 2007 | 47.50 | 47.56 | 47.50 | 47.55 | 4,313 | +0.15(+0.31%) |
May 04, 2007 | 47.20 | 47.80 | 47.20 | 47.40 | 60,998 | +0.29(+0.62%) |
May 03, 2007 | 47.03 | 47.20 | 47.03 | 47.11 | 10,351 | +0.11(+0.24%) |
May 02, 2007 | 46.78 | 47.07 | 46.78 | 46.99 | 3,820 | +0.33(+0.71%) |
May 01, 2007 | 46.72 | 46.72 | 46.44 | 46.66 | 13,185 | -0.15(-0.33%) |
Apr 30, 2007 | 47.13 | 48.69 | 46.81 | 46.81 | 50,770 | -0.37(-0.77%) |
Apr 27, 2007 | 47.16 | 47.18 | 46.94 | 47.18 | 6,654 | -0.18(-0.38%) |
Apr 26, 2007 | 47.04 | 47.41 | 47.04 | 47.36 | 42,883 | +0.16(+0.34%) |
Apr 25, 2007 | 46.74 | 47.20 | 46.64 | 47.20 | 7,147 | +0.74(+1.59%) |
Apr 24, 2007 | 46.62 | 46.62 | 46.31 | 46.46 | 16,636 | -0.14(-0.30%) |
Apr 23, 2007 | 46.74 | 46.81 | 46.59 | 46.60 | 13,678 | -0.21(-0.45%) |
Apr 20, 2007 | 46.77 | 46.81 | 46.71 | 46.81 | 3,696 | +0.33(+0.71%) |
Apr 19, 2007 | 46.38 | 46.64 | 46.35 | 46.48 | 18,114 | +0.05(+0.11%) |
Apr 18, 2007 | 46.13 | 46.43 | 46.05 | 46.43 | 34,874 | -0.03(-0.07%) |
Apr 17, 2007 | 46.66 | 46.66 | 46.41 | 46.46 | 24,522 | +0.01(+0.01%) |
Apr 16, 2007 | 46.26 | 46.46 | 46.26 | 46.45 | 21,565 | +0.43(+0.94%) |
Apr 13, 2007 | 45.78 | 46.09 | 45.72 | 46.02 | 11,830 | +0.74(+1.63%) |
Apr 12, 2007 | 44.96 | 45.31 | 44.96 | 45.28 | 2,094 | +0.42(+0.94%) |
Apr 11, 2007 | 44.92 | 44.94 | 44.77 | 44.86 | 7,024 | -0.05(-0.11%) |
Apr 10, 2007 | 44.71 | 44.91 | 44.71 | 44.91 | 6,161 | +0.06(+0.14%) |
Apr 09, 2007 | 44.84 | 44.87 | 44.75 | 44.85 | 7,640 | -0.02(-0.05%) |
Apr 05, 2007 | 44.45 | 44.90 | 44.45 | 44.87 | 6,407 | +0.49(+1.10%) |
Apr 04, 2007 | 44.13 | 44.42 | 44.13 | 44.38 | 2,094 | +0.21(+0.48%) |
Apr 03, 2007 | 44.10 | 44.19 | 44.09 | 44.17 | 17,498 | +0.39(+0.89%) |
Apr 02, 2007 | 43.80 | 43.83 | 43.67 | 43.78 | 7,147 | +0.25(+0.58%) |
Mar 30, 2007 | 43.66 | 43.71 | 43.36 | 43.53 | 40,172 | +0.01(+0.02%) |
Mar 29, 2007 | 43.42 | 43.54 | 43.38 | 43.52 | 3,327 | +0.28(+0.66%) |
Mar 28, 2007 | 43.33 | 43.37 | 43.19 | 43.24 | 39,679 | -0.24(-0.54%) |
Mar 27, 2007 | 43.52 | 43.55 | 43.36 | 43.47 | 2,587 | -0.20(-0.46%) |
Mar 26, 2007 | 43.56 | 43.67 | 43.37 | 43.67 | 14,171 | +0.16(+0.37%) |
Mar 23, 2007 | 43.64 | 43.64 | 43.42 | 43.51 | 2,341 | -0.17(-0.39%) |
Mar 22, 2007 | 43.58 | 43.90 | 43.58 | 43.68 | 179,299 | +0.25(+0.58%) |
Mar 21, 2007 | 43.04 | 43.49 | 42.95 | 43.43 | 4,682 | +0.46(+1.08%) |
Mar 20, 2007 | 42.77 | 42.99 | 42.76 | 42.97 | 6,161 | +0.28(+0.67%) |
Mar 19, 2007 | 42.45 | 42.70 | 42.34 | 42.68 | 5,422 | +0.29(+0.69%) |
Mar 16, 2007 | 42.73 | 42.73 | 42.36 | 42.39 | 15,650 | -0.19(-0.46%) |
Mar 15, 2007 | 42.55 | 42.68 | 42.50 | 42.59 | 9,735 | +0.01(+0.02%) |
Mar 14, 2007 | 42.83 | 42.83 | 42.19 | 42.58 | 22,674 | -0.21(-0.49%) |
Mar 13, 2007 | 43.54 | 43.42 | 42.76 | 42.79 | 6,777 | -0.75(-1.71%) |
Mar 12, 2007 | 43.22 | 43.54 | 43.19 | 43.54 | 3,203 | +0.25(+0.57%) |
Mar 09, 2007 | 43.33 | 43.37 | 43.18 | 43.29 | 5,545 | +0.17(+0.40%) |
Mar 08, 2007 | 43.09 | 43.25 | 43.09 | 43.11 | 13,555 | +0.19(+0.43%) |
Mar 07, 2007 | 43.05 | 43.16 | 42.93 | 42.93 | 19,593 | -0.15(-0.34%) |
Mar 06, 2007 | 42.85 | 43.16 | 42.74 | 43.07 | 22,181 | +0.52(+1.22%) |
Mar 05, 2007 | 42.55 | 43.00 | 42.54 | 42.55 | 11,460 | -0.37(-0.85%) |
Mar 02, 2007 | 43.25 | 43.29 | 42.79 | 42.92 | 29,575 | -0.62(-1.44%) |
Mar 01, 2007 | 43.09 | 43.66 | 43.05 | 43.54 | 148,984 | -0.28(-0.63%) |
Feb 28, 2007 | 43.84 | 44.06 | 43.62 | 43.82 | 56,069 | +0.06(+0.15%) |
Feb 27, 2007 | 44.44 | 44.45 | 43.42 | 43.76 | 34,874 | -1.16(-2.58%) |
Feb 26, 2007 | 44.88 | 44.96 | 44.86 | 44.92 | 135,675 | +0.13(+0.29%) |
Feb 23, 2007 | 44.88 | 44.88 | 44.58 | 44.79 | 14,664 | -0.08(-0.18%) |
Feb 22, 2007 | 44.97 | 44.99 | 44.83 | 44.87 | 3,696 | -0.08(-0.18%) |
Feb 21, 2007 | 45.00 | 45.00 | 44.88 | 44.95 | 3,820 | -0.15(-0.32%) |
Feb 20, 2007 | 45.06 | 45.09 | 44.93 | 45.09 | 13,678 | +0.12(+0.27%) |
Feb 16, 2007 | 44.86 | 44.97 | 44.86 | 44.97 | 4,436 | -0.06(-0.13%) |
Feb 15, 2007 | 44.81 | 45.05 | 44.81 | 45.03 | 8,133 | +0.15(+0.33%) |
Feb 14, 2007 | 44.92 | 45.01 | 44.86 | 44.88 | 109,797 | +0.13(+0.29%) |
Feb 13, 2007 | 44.88 | 44.88 | 44.67 | 44.75 | 7,517 | +0.05(+0.11%) |
Feb 12, 2007 | 44.84 | 44.84 | 44.57 | 44.71 | 16,882 | -0.15(-0.33%) |
Feb 09, 2007 | 45.20 | 45.20 | 44.81 | 44.85 | 9,735 | -0.25(-0.56%) |
Feb 08, 2007 | 45.04 | 45.12 | 44.96 | 45.10 | 57,794 | +0.15(+0.32%) |
Feb 07, 2007 | 45.00 | 45.14 | 44.79 | 44.96 | 56,069 | -0.10(-0.22%) |
Feb 06, 2007 | 45.05 | 45.14 | 44.92 | 45.05 | 9,488 | -0.12(-0.27%) |
Feb 05, 2007 | 45.12 | 45.20 | 44.95 | 45.18 | 29,698 | -0.09(-0.20%) |
Feb 02, 2007 | 45.49 | 45.49 | 45.18 | 45.27 | 24,399 | -0.13(-0.29%) |
Feb 01, 2007 | 45.27 | 45.44 | 45.20 | 45.39 | 13,678 | +0.28(+0.61%) |
Jan 31, 2007 | 44.96 | 45.13 | 44.88 | 45.12 | 16,389 | +0.15(+0.32%) |
Jan 30, 2007 | 44.98 | 44.99 | 44.88 | 44.97 | 24,769 | +0.03(+0.07%) |
Jan 29, 2007 | 44.87 | 44.96 | 44.87 | 44.94 | 12,569 | +0.07(+0.16%) |
Jan 26, 2007 | 44.67 | 44.87 | 44.59 | 44.87 | 4,436 | +0.09(+0.20%) |
Jan 25, 2007 | 44.91 | 45.01 | 44.78 | 44.78 | 9,119 | -0.35(-0.77%) |
Jan 24, 2007 | 44.89 | 45.16 | 44.85 | 45.13 | 24,029 | +0.36(+0.80%) |
Jan 23, 2007 | 44.73 | 44.77 | 44.58 | 44.77 | 4,559 | +0.08(+0.18%) |
Jan 22, 2007 | 44.96 | 44.96 | 44.62 | 44.69 | 16,512 | -0.23(-0.51%) |
Jan 19, 2007 | 44.89 | 45.06 | 44.84 | 44.92 | 28,958 | +0.07(+0.16%) |
Jan 18, 2007 | 44.67 | 44.90 | 44.56 | 44.84 | 41,651 | +0.37(+0.84%) |
Jan 17, 2007 | 44.15 | 44.67 | 44.15 | 44.47 | 14,048 | +0.38(+0.87%) |
Jan 16, 2007 | 44.25 | 44.28 | 44.09 | 44.09 | 16,512 | -0.12(-0.28%) |
Jan 12, 2007 | 43.97 | 44.28 | 43.97 | 44.21 | 4,313 | +0.34(+0.78%) |
Jan 11, 2007 | 43.76 | 43.99 | 43.76 | 43.87 | 17,252 | +0.17(+0.39%) |
Jan 10, 2007 | 43.62 | 43.71 | 43.53 | 43.70 | 13,308 | -0.02(-0.04%) |
Jan 09, 2007 | 43.76 | 43.76 | 43.50 | 43.72 | 8,872 | +0.20(+0.47%) |
Jan 08, 2007 | 43.44 | 43.63 | 43.21 | 43.51 | 19,593 | +0.02(+0.04%) |
Jan 05, 2007 | 43.58 | 43.58 | 43.36 | 43.50 | 20,949 | -0.24(-0.56%) |
Jan 04, 2007 | 43.44 | 43.85 | 43.22 | 43.74 | 16,759 | +0.45(+1.03%) |
Jan 03, 2007 | 43.28 | 43.67 | 43.01 | 43.29 | 31,793 | +0.22(+0.51%) |
Dec 29, 2006 | 43.13 | 43.18 | 43.04 | 43.07 | 14,664 | -0.15(-0.34%) |
Dec 28, 2006 | 43.21 | 43.33 | 43.15 | 43.22 | 3,943 | +0.02(+0.06%) |
Dec 27, 2006 | 43.23 | 43.29 | 43.15 | 43.20 | 21,565 | +0.16(+0.38%) |
Dec 26, 2006 | 43.00 | 43.03 | 42.86 | 43.03 | 1,109 | +0.15(+0.36%) |
Dec 22, 2006 | 42.93 | 42.93 | 42.88 | 42.88 | 4,559 | -0.16(-0.38%) |
Dec 21, 2006 | 43.15 | 43.33 | 42.97 | 43.04 | 13,185 | -0.19(-0.45%) |
Dec 20, 2006 | 43.30 | 43.35 | 43.17 | 43.24 | 7,763 | +0.02(+0.04%) |
Dec 19, 2006 | 43.13 | 43.22 | 42.99 | 43.22 | 10,597 | +0.05(+0.11%) |
Dec 18, 2006 | 43.27 | 43.39 | 43.08 | 43.17 | 5,422 | -0.25(-0.58%) |
Dec 15, 2006 | 43.41 | 43.44 | 43.27 | 43.42 | 16,389 | +0.17(+0.39%) |
Dec 14, 2006 | 43.07 | 43.32 | 43.07 | 43.25 | 5,052 | +0.28(+0.64%) |
Dec 13, 2006 | 43.27 | 43.27 | 42.91 | 42.98 | 12,322 | -0.07(-0.17%) |
Dec 12, 2006 | 43.20 | 43.20 | 42.90 | 43.05 | 4,313 | -0.08(-0.19%) |
Dec 11, 2006 | 43.03 | 43.13 | 42.95 | 43.13 | 7,517 | -0.49(-1.12%) |
Dec 08, 2006 | 43.43 | 43.67 | 43.37 | 43.62 | 18,361 | +0.15(+0.35%) |
Dec 07, 2006 | 43.66 | 43.67 | 43.41 | 43.46 | 25,262 | -0.02(-0.04%) |
Dec 06, 2006 | 43.54 | 43.54 | 43.39 | 43.48 | 6,654 | -0.14(-0.32%) |
Dec 05, 2006 | 43.38 | 43.62 | 43.37 | 43.62 | 5,915 | +0.34(+0.79%) |
Dec 04, 2006 | 43.14 | 43.31 | 43.10 | 43.28 | 77,018 | +0.13(+0.30%) |
Dec 01, 2006 | 42.94 | 43.19 | 42.93 | 43.15 | 9,981 | +0.01(+0.02%) |
Nov 30, 2006 | 43.25 | 43.25 | 43.03 | 43.14 | 17,128 | -0.01(-0.02%) |
Nov 29, 2006 | 43.16 | 43.16 | 42.97 | 43.15 | 8,133 | +0.47(+1.10%) |
Nov 28, 2006 | 42.76 | 42.77 | 42.63 | 42.68 | 5,052 | +0.00(+0.00%) |
Nov 27, 2006 | 43.01 | 43.01 | 42.60 | 42.68 | 8,133 | -0.37(-0.85%) |
Nov 24, 2006 | 43.11 | 43.11 | 42.99 | 43.04 | 35,120 | -0.13(-0.30%) |
Nov 22, 2006 | 43.12 | 43.21 | 43.05 | 43.17 | 3,203 | +0.06(+0.13%) |
Nov 21, 2006 | 43.41 | 43.41 | 43.07 | 43.11 | 3,943 | -0.34(-0.78%) |
Nov 20, 2006 | 43.52 | 43.57 | 43.20 | 43.46 | 35,736 | +0.04(+0.09%) |
Nov 17, 2006 | 43.19 | 43.41 | 43.19 | 43.41 | 12,815 | +0.23(+0.53%) |
Nov 16, 2006 | 43.04 | 43.21 | 42.99 | 43.19 | 22,304 | +0.29(+0.68%) |
Nov 15, 2006 | 42.73 | 42.95 | 42.68 | 42.90 | 72,828 | +0.28(+0.65%) |
Nov 14, 2006 | 42.26 | 42.62 | 42.14 | 42.62 | 8,133 | +0.28(+0.65%) |
Nov 13, 2006 | 42.14 | 42.56 | 42.14 | 42.34 | 5,175 | +0.20(+0.48%) |
Nov 10, 2006 | 42.14 | 42.18 | 41.79 | 42.14 | 19,100 | +0.08(+0.19%) |
Nov 09, 2006 | 42.94 | 42.99 | 41.90 | 42.06 | 94,270 | -0.99(-2.30%) |
Nov 08, 2006 | 43.00 | 43.13 | 42.94 | 43.05 | 60,136 | -0.61(-1.39%) |
Nov 07, 2006 | 43.46 | 43.82 | 43.46 | 43.66 | 7,886 | +0.34(+0.79%) |
Nov 06, 2006 | 42.89 | 43.33 | 42.89 | 43.32 | 42,267 | +0.58(+1.37%) |
Nov 03, 2006 | 42.81 | 42.88 | 42.61 | 42.73 | 6,407 | -0.19(-0.43%) |
Nov 02, 2006 | 42.77 | 42.92 | 42.68 | 42.92 | 15,157 | +0.06(+0.15%) |
Nov 01, 2006 | 43.43 | 43.43 | 42.81 | 42.85 | 29,082 | -0.40(-0.92%) |
Oct 31, 2006 | 43.42 | 43.42 | 43.11 | 43.25 | 99,569 | -0.13(-0.30%) |
Oct 30, 2006 | 43.62 | 43.62 | 43.36 | 43.38 | 13,678 | -0.24(-0.56%) |
Oct 27, 2006 | 43.60 | 43.84 | 43.58 | 43.63 | 26,740 | -0.31(-0.70%) |
Oct 26, 2006 | 43.84 | 43.94 | 43.44 | 43.93 | 21,811 | +0.13(+0.30%) |
Oct 25, 2006 | 43.92 | 43.92 | 43.55 | 43.80 | 36,352 | -0.03(-0.07%) |
Oct 24, 2006 | 43.79 | 43.84 | 43.52 | 43.84 | 9,735 | -0.24(-0.53%) |
Oct 23, 2006 | 43.94 | 44.09 | 43.79 | 44.07 | 79,606 | +0.08(+0.18%) |
Oct 20, 2006 | 43.94 | 43.99 | 43.62 | 43.99 | 12,199 | +0.17(+0.39%) |
Oct 19, 2006 | 43.86 | 43.89 | 43.69 | 43.82 | 40,665 | -0.01(-0.02%) |
Oct 18, 2006 | 43.90 | 43.90 | 43.62 | 43.83 | 24,029 | +0.21(+0.48%) |
Oct 17, 2006 | 43.51 | 43.75 | 43.41 | 43.62 | 7,640 | +0.10(+0.22%) |
Oct 16, 2006 | 43.35 | 43.52 | 43.35 | 43.52 | 6,531 | +0.29(+0.68%) |
Oct 13, 2006 | 43.20 | 43.31 | 43.07 | 43.23 | 9,611 | +0.12(+0.28%) |
Oct 12, 2006 | 42.85 | 43.11 | 42.84 | 43.11 | 8,626 | +0.42(+0.99%) |
Oct 11, 2006 | 42.78 | 42.78 | 42.40 | 42.68 | 8,626 | -0.08(-0.19%) |
Oct 10, 2006 | 42.97 | 42.97 | 42.52 | 42.77 | 11,337 | -0.20(-0.47%) |
Oct 09, 2006 | 42.82 | 42.97 | 42.73 | 42.97 | 9,365 | +0.16(+0.38%) |
Oct 06, 2006 | 42.68 | 42.89 | 42.61 | 42.81 | 15,773 | +0.12(+0.29%) |
Oct 05, 2006 | 42.74 | 42.74 | 42.44 | 42.68 | 6,284 | +0.05(+0.13%) |
Oct 04, 2006 | 42.36 | 42.63 | 42.20 | 42.63 | 8,872 | +0.32(+0.75%) |
Oct 03, 2006 | 42.08 | 42.44 | 42.04 | 42.31 | 8,872 | +0.13(+0.31%) |
Oct 02, 2006 | 42.56 | 42.56 | 42.18 | 42.18 | 8,379 | -0.30(-0.71%) |
Sep 29, 2006 | 42.34 | 42.55 | 42.34 | 42.48 | 27,726 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.28 | 42.06 | 42.28 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.24 | 41.91 | 42.17 | 10,597 | +0.12(+0.29%) |
Sep 26, 2006 | 42.03 | 42.04 | 41.85 | 42.04 | 9,119 | -0.07(-0.17%) |
Sep 25, 2006 | 41.85 | 42.17 | 41.67 | 42.12 | 10,967 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.52 | 41.69 | 8,133 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.95 | 49,784 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.28 | 42.10 | 42.18 | 17,375 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.55 | 41.84 | 6,161 | -0.04(-0.10%) |
Sep 18, 2006 | 42.00 | 42.04 | 41.80 | 41.88 | 17,005 | -0.10(-0.23%) |
Sep 15, 2006 | 42.08 | 42.12 | 41.94 | 41.98 | 12,569 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.91 | 34,134 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.82 | 41.90 | 15,773 | -0.05(-0.12%) |
Sep 12, 2006 | 41.56 | 42.01 | 41.39 | 41.95 | 54,221 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.30 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.82 | 41.20 | 6,654 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.08 | 40.66 | 40.79 | 13,432 | -0.32(-0.77%) |
Sep 06, 2006 | 41.60 | 41.60 | 41.05 | 41.10 | 25,138 | -0.54(-1.29%) |
Sep 05, 2006 | 41.65 | 41.65 | 41.45 | 41.64 | 41,528 | -0.29(-0.70%) |
Sep 01, 2006 | 41.75 | 41.96 | 41.75 | 41.93 | 16,882 | +0.26(+0.62%) |
Aug 31, 2006 | 41.71 | 41.78 | 41.61 | 41.67 | 10,597 | -0.09(-0.21%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.66 | 41.76 | 144,794 | +0.06(+0.16%) |
Aug 29, 2006 | 41.48 | 41.72 | 41.35 | 41.69 | 28,219 | +0.26(+0.63%) |
Aug 28, 2006 | 41.18 | 41.55 | 41.18 | 41.43 | 8,626 | +0.32(+0.77%) |
Aug 25, 2006 | 40.94 | 41.17 | 40.94 | 41.12 | 20,825 | +0.14(+0.34%) |
Aug 24, 2006 | 41.06 | 41.15 | 40.89 | 40.98 | 21,441 | +0.05(+0.12%) |
Aug 23, 2006 | 40.96 | 40.96 | 40.80 | 40.93 | 15,896 | -0.04(-0.10%) |
Aug 22, 2006 | 40.83 | 41.01 | 40.77 | 40.97 | 10,720 | +0.20(+0.50%) |
Aug 21, 2006 | 40.87 | 40.89 | 40.69 | 40.77 | 4,929 | -0.28(-0.67%) |
Aug 18, 2006 | 40.95 | 41.05 | 40.69 | 41.05 | 7,270 | -0.02(-0.06%) |
Aug 17, 2006 | 40.91 | 41.20 | 40.91 | 41.07 | 52,495 | +0.13(+0.32%) |
Aug 16, 2006 | 40.58 | 40.98 | 40.58 | 40.94 | 13,432 | +0.40(+0.98%) |
Aug 15, 2006 | 40.36 | 40.57 | 40.34 | 40.54 | 17,991 | +0.55(+1.38%) |
Aug 14, 2006 | 40.18 | 40.36 | 39.93 | 39.99 | 10,104 | +0.24(+0.61%) |
Aug 11, 2006 | 39.98 | 40.06 | 39.68 | 39.75 | 10,351 | -0.47(-1.17%) |
Aug 10, 2006 | 39.80 | 40.22 | 39.80 | 40.22 | 11,213 | +0.10(+0.24%) |
Aug 09, 2006 | 40.48 | 40.62 | 40.12 | 40.12 | 7,517 | -0.02(-0.04%) |
Aug 08, 2006 | 40.25 | 40.49 | 40.14 | 40.14 | 11,953 | -0.11(-0.28%) |
Aug 07, 2006 | 40.73 | 40.73 | 40.23 | 40.25 | 11,090 | -0.56(-1.37%) |
Aug 04, 2006 | 41.10 | 41.10 | 40.72 | 40.81 | 6,777 | -0.11(-0.28%) |
Aug 03, 2006 | 40.63 | 41.00 | 40.58 | 40.92 | 9,488 | +0.20(+0.50%) |
Aug 02, 2006 | 40.74 | 40.78 | 40.60 | 40.72 | 12,322 | +0.21(+0.52%) |