Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.89 | 46.09 | 45.51 | 45.75 | 26,015 | -0.09(-0.19%) |
Jun 28, 2007 | 45.83 | 46.03 | 45.78 | 45.84 | 36,094 | -0.24(-0.53%) |
Jun 27, 2007 | 45.52 | 46.08 | 45.52 | 46.08 | 40,317 | +0.46(+1.01%) |
Jun 26, 2007 | 45.75 | 45.89 | 45.59 | 45.62 | 23,155 | -0.02(-0.05%) |
Jun 25, 2007 | 45.92 | 46.05 | 45.57 | 45.64 | 12,803 | -0.18(-0.38%) |
Jun 22, 2007 | 46.02 | 46.14 | 45.72 | 45.82 | 11,986 | -0.37(-0.79%) |
Jun 21, 2007 | 45.96 | 46.20 | 45.79 | 46.19 | 72,597 | +0.28(+0.61%) |
Jun 20, 2007 | 46.25 | 46.44 | 45.91 | 45.91 | 8,717 | -0.34(-0.73%) |
Jun 19, 2007 | 46.33 | 46.33 | 46.09 | 46.25 | 19,205 | -0.17(-0.36%) |
Jun 18, 2007 | 46.49 | 46.55 | 46.41 | 46.41 | 4,222 | -0.13(-0.28%) |
Jun 15, 2007 | 46.67 | 46.77 | 46.51 | 46.55 | 6,674 | +0.15(+0.33%) |
Jun 14, 2007 | 46.33 | 46.49 | 46.33 | 46.39 | 16,208 | +0.09(+0.19%) |
Jun 13, 2007 | 46.02 | 46.30 | 46.02 | 46.30 | 16,480 | +0.51(+1.12%) |
Jun 12, 2007 | 46.03 | 46.15 | 45.75 | 45.79 | 18,251 | -0.38(-0.83%) |
Jun 11, 2007 | 46.08 | 46.28 | 46.00 | 46.17 | 15,527 | +0.04(+0.08%) |
Jun 08, 2007 | 45.67 | 46.17 | 45.67 | 46.14 | 45,220 | +0.43(+0.93%) |
Jun 07, 2007 | 46.27 | 46.31 | 45.71 | 45.71 | 24,244 | -0.74(-1.60%) |
Jun 06, 2007 | 46.58 | 46.59 | 46.36 | 46.45 | 35,413 | -0.28(-0.60%) |
Jun 05, 2007 | 46.80 | 46.88 | 46.67 | 46.73 | 57,070 | -0.24(-0.52%) |
Jun 04, 2007 | 46.91 | 47.02 | 46.74 | 46.97 | 13,893 | -0.01(-0.01%) |
Jun 01, 2007 | 46.99 | 47.02 | 46.87 | 46.98 | 5,584 | +0.10(+0.22%) |
May 31, 2007 | 46.91 | 47.07 | 46.85 | 46.88 | 11,713 | -0.02(-0.05%) |
May 30, 2007 | 46.41 | 46.90 | 46.41 | 46.90 | 12,667 | +0.33(+0.71%) |
May 29, 2007 | 46.44 | 46.68 | 46.44 | 46.57 | 12,530 | +0.22(+0.48%) |
May 25, 2007 | 46.37 | 46.50 | 46.34 | 46.35 | 7,627 | +0.16(+0.35%) |
May 24, 2007 | 46.52 | 46.74 | 46.18 | 46.19 | 13,756 | -0.31(-0.66%) |
May 23, 2007 | 46.67 | 46.79 | 46.50 | 46.50 | 17,979 | -0.10(-0.22%) |
May 22, 2007 | 46.52 | 46.68 | 46.39 | 46.60 | 19,341 | +0.13(+0.28%) |
May 21, 2007 | 46.46 | 46.62 | 46.42 | 46.47 | 27,513 | +0.03(+0.06%) |
May 18, 2007 | 46.21 | 46.44 | 46.21 | 46.44 | 20,703 | +0.27(+0.59%) |
May 17, 2007 | 46.09 | 46.31 | 46.03 | 46.17 | 18,524 | -0.04(-0.10%) |
May 16, 2007 | 45.83 | 46.22 | 45.83 | 46.21 | 10,079 | +0.43(+0.95%) |
May 15, 2007 | 45.79 | 46.08 | 45.69 | 45.78 | 58,296 | +0.07(+0.14%) |
May 14, 2007 | 45.81 | 45.87 | 45.67 | 45.71 | 8,308 | +0.01(+0.03%) |
May 11, 2007 | 45.61 | 45.74 | 45.58 | 45.70 | 19,477 | +0.17(+0.37%) |
May 10, 2007 | 45.83 | 45.85 | 45.53 | 45.53 | 27,377 | -0.59(-1.29%) |
May 09, 2007 | 45.86 | 46.12 | 45.86 | 46.12 | 9,125 | +0.13(+0.29%) |
May 08, 2007 | 46.03 | 46.03 | 45.87 | 45.99 | 108,964 | -0.13(-0.29%) |
May 07, 2007 | 46.31 | 46.31 | 46.09 | 46.12 | 13,348 | -0.04(-0.08%) |
May 04, 2007 | 46.25 | 46.25 | 46.05 | 46.16 | 22,746 | +0.08(+0.18%) |
May 03, 2007 | 46.27 | 46.27 | 46.04 | 46.08 | 18,387 | -0.10(-0.22%) |
May 02, 2007 | 45.97 | 46.28 | 45.97 | 46.18 | 82,677 | +0.26(+0.56%) |
May 01, 2007 | 45.86 | 46.00 | 45.72 | 45.92 | 617,967 | -0.27(-0.59%) |
Apr 30, 2007 | 46.29 | 46.46 | 46.19 | 46.19 | 18,932 | -0.04(-0.08%) |
Apr 27, 2007 | 46.23 | 46.30 | 46.17 | 46.23 | 11,032 | -0.09(-0.19%) |
Apr 26, 2007 | 46.37 | 46.45 | 46.28 | 46.32 | 13,893 | -0.05(-0.10%) |
Apr 25, 2007 | 46.37 | 46.41 | 46.15 | 46.37 | 126,263 | +0.20(+0.43%) |
Apr 24, 2007 | 46.03 | 46.20 | 45.79 | 46.17 | 22,337 | +0.04(+0.09%) |
Apr 23, 2007 | 46.12 | 46.21 | 46.08 | 46.13 | 12,394 | +0.03(+0.06%) |
Apr 20, 2007 | 46.01 | 46.13 | 45.95 | 46.10 | 24,244 | +0.38(+0.84%) |
Apr 19, 2007 | 45.58 | 45.81 | 45.58 | 45.72 | 23,972 | -0.16(-0.35%) |
Apr 18, 2007 | 45.67 | 45.95 | 45.67 | 45.88 | 12,394 | +0.08(+0.18%) |
Apr 17, 2007 | 45.67 | 45.89 | 45.67 | 45.80 | 13,212 | +0.23(+0.50%) |
Apr 16, 2007 | 45.42 | 45.57 | 45.42 | 45.57 | 13,348 | +0.27(+0.60%) |
Apr 13, 2007 | 45.24 | 45.31 | 45.12 | 45.30 | 7,491 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.33 | 44.80 | 45.28 | 14,982 | +0.23(+0.52%) |
Apr 11, 2007 | 45.25 | 45.25 | 44.90 | 45.05 | 23,699 | -0.20(-0.45%) |
Apr 10, 2007 | 45.21 | 45.27 | 45.16 | 45.25 | 21,111 | +0.15(+0.32%) |
Apr 09, 2007 | 45.28 | 45.28 | 45.11 | 45.11 | 17,843 | -0.04(-0.08%) |
Apr 05, 2007 | 44.97 | 45.21 | 44.97 | 45.14 | 8,444 | +0.17(+0.38%) |
Apr 04, 2007 | 44.84 | 45.09 | 44.84 | 44.98 | 17,161 | +0.13(+0.29%) |
Apr 03, 2007 | 44.76 | 44.98 | 44.76 | 44.84 | 91,530 | +0.32(+0.73%) |
Apr 02, 2007 | 44.40 | 44.73 | 44.39 | 44.52 | 603,257 | +0.26(+0.60%) |
Mar 30, 2007 | 44.34 | 44.52 | 43.96 | 44.26 | 155,411 | -0.01(-0.03%) |
Mar 29, 2007 | 44.30 | 44.32 | 44.01 | 44.27 | 10,624 | +0.12(+0.28%) |
Mar 28, 2007 | 44.01 | 44.28 | 43.89 | 44.15 | 36,094 | -0.02(-0.05%) |
Mar 27, 2007 | 44.21 | 44.21 | 44.07 | 44.17 | 12,939 | -0.29(-0.64%) |
Mar 26, 2007 | 44.58 | 44.58 | 44.18 | 44.45 | 49,034 | -0.12(-0.28%) |
Mar 23, 2007 | 44.56 | 44.70 | 44.48 | 44.58 | 28,739 | -0.12(-0.28%) |
Mar 22, 2007 | 44.74 | 44.81 | 44.70 | 44.70 | 24,380 | +0.06(+0.13%) |
Mar 21, 2007 | 44.15 | 44.76 | 44.12 | 44.65 | 39,772 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.19 | 43.85 | 44.18 | 23,155 | +0.36(+0.82%) |
Mar 19, 2007 | 43.76 | 43.99 | 43.75 | 43.82 | 6,401 | +0.30(+0.69%) |
Mar 16, 2007 | 43.76 | 43.82 | 43.49 | 43.52 | 57,206 | -0.23(-0.54%) |
Mar 15, 2007 | 43.49 | 43.82 | 43.49 | 43.76 | 47,127 | +0.33(+0.76%) |
Mar 14, 2007 | 43.39 | 43.50 | 42.87 | 43.43 | 75,866 | +0.08(+0.19%) |
Mar 13, 2007 | 44.12 | 43.95 | 43.32 | 43.35 | 20,703 | -0.77(-1.75%) |
Mar 12, 2007 | 44.04 | 44.26 | 44.00 | 44.12 | 45,901 | +0.04(+0.08%) |
Mar 09, 2007 | 44.05 | 44.12 | 43.88 | 44.08 | 23,972 | +0.14(+0.31%) |
Mar 08, 2007 | 43.91 | 44.09 | 43.84 | 43.94 | 41,270 | +0.34(+0.78%) |
Mar 07, 2007 | 43.81 | 43.81 | 43.55 | 43.60 | 35,141 | -0.12(-0.27%) |
Mar 06, 2007 | 43.57 | 43.80 | 43.33 | 43.72 | 54,618 | +0.59(+1.38%) |
Mar 05, 2007 | 43.18 | 43.61 | 43.13 | 43.13 | 62,246 | -0.37(-0.86%) |
Mar 02, 2007 | 43.75 | 43.97 | 43.50 | 43.50 | 37,865 | -0.49(-1.12%) |
Mar 01, 2007 | 43.46 | 44.10 | 43.33 | 43.99 | 57,070 | -0.02(-0.05%) |
Feb 28, 2007 | 43.89 | 44.17 | 43.69 | 44.01 | 45,492 | +0.38(+0.87%) |
Feb 27, 2007 | 44.75 | 44.81 | 43.51 | 43.63 | 77,501 | -1.48(-3.29%) |
Feb 26, 2007 | 45.20 | 45.25 | 44.98 | 45.12 | 17,736 | -0.08(-0.18%) |
Feb 23, 2007 | 45.22 | 45.22 | 45.04 | 45.20 | 14,165 | -0.01(-0.02%) |
Feb 22, 2007 | 45.40 | 45.40 | 45.09 | 45.20 | 14,301 | -0.19(-0.42%) |
Feb 21, 2007 | 45.50 | 45.50 | 45.34 | 45.39 | 13,893 | -0.17(-0.38%) |
Feb 20, 2007 | 45.31 | 45.58 | 45.27 | 45.57 | 19,068 | +0.17(+0.37%) |
Feb 16, 2007 | 45.34 | 45.40 | 45.23 | 45.40 | 20,975 | +0.09(+0.19%) |
Feb 15, 2007 | 45.16 | 45.39 | 45.16 | 45.31 | 56,525 | +0.21(+0.47%) |
Feb 14, 2007 | 44.98 | 45.17 | 44.95 | 45.10 | 171,572 | +0.18(+0.41%) |
Feb 13, 2007 | 44.71 | 44.95 | 44.71 | 44.92 | 32,872 | +0.31(+0.69%) |
Feb 12, 2007 | 44.64 | 44.72 | 44.58 | 44.61 | 36,775 | -0.04(-0.08%) |
Feb 09, 2007 | 44.84 | 44.88 | 44.57 | 44.65 | 64,016 | -0.02(-0.05%) |
Feb 08, 2007 | 44.76 | 44.76 | 44.62 | 44.67 | 35,141 | -0.25(-0.56%) |
Feb 07, 2007 | 45.06 | 45.06 | 44.81 | 44.92 | 18,524 | -0.03(-0.07%) |
Feb 06, 2007 | 45.05 | 45.05 | 44.84 | 44.95 | 13,212 | -0.01(-0.02%) |
Feb 05, 2007 | 44.98 | 45.04 | 44.90 | 44.95 | 19,886 | -0.19(-0.42%) |
Feb 02, 2007 | 45.10 | 45.24 | 45.06 | 45.14 | 46,037 | +0.08(+0.18%) |
Feb 01, 2007 | 44.82 | 45.12 | 44.82 | 45.06 | 141,382 | +0.29(+0.66%) |
Jan 31, 2007 | 44.50 | 44.84 | 44.38 | 44.77 | 46,582 | +0.31(+0.69%) |
Jan 30, 2007 | 44.52 | 44.52 | 44.39 | 44.46 | 20,703 | -0.07(-0.16%) |
Jan 29, 2007 | 44.58 | 44.76 | 44.50 | 44.54 | 58,704 | +0.10(+0.21%) |
Jan 26, 2007 | 44.58 | 44.58 | 44.26 | 44.44 | 22,065 | -0.03(-0.07%) |
Jan 25, 2007 | 44.76 | 44.80 | 44.39 | 44.47 | 18,251 | -0.35(-0.77%) |
Jan 24, 2007 | 44.75 | 44.81 | 44.61 | 44.81 | 66,060 | +0.17(+0.38%) |
Jan 23, 2007 | 44.51 | 44.83 | 44.51 | 44.65 | 18,660 | +0.11(+0.25%) |
Jan 22, 2007 | 44.54 | 44.62 | 44.43 | 44.54 | 37,456 | -0.07(-0.16%) |
Jan 19, 2007 | 44.48 | 44.66 | 44.42 | 44.61 | 62,110 | +0.11(+0.25%) |
Jan 18, 2007 | 44.62 | 44.63 | 44.40 | 44.50 | 21,248 | -0.07(-0.16%) |
Jan 17, 2007 | 44.60 | 44.71 | 44.48 | 44.57 | 54,891 | +0.02(+0.05%) |
Jan 16, 2007 | 44.45 | 44.55 | 44.40 | 44.55 | 84,311 | +0.14(+0.31%) |
Jan 12, 2007 | 44.49 | 44.54 | 44.39 | 44.41 | 29,284 | -0.14(-0.31%) |
Jan 11, 2007 | 44.21 | 44.62 | 44.21 | 44.55 | 35,822 | +0.36(+0.82%) |
Jan 10, 2007 | 43.88 | 44.23 | 43.83 | 44.19 | 42,632 | +0.31(+0.70%) |
Jan 09, 2007 | 43.80 | 43.94 | 43.74 | 43.88 | 94,527 | +0.01(+0.03%) |
Jan 08, 2007 | 43.81 | 43.87 | 43.50 | 43.87 | 37,048 | +0.15(+0.35%) |
Jan 05, 2007 | 43.76 | 43.83 | 43.60 | 43.71 | 32,961 | -0.27(-0.62%) |
Jan 04, 2007 | 43.82 | 44.06 | 43.68 | 43.98 | 14,165 | +0.11(+0.25%) |
Jan 03, 2007 | 44.01 | 44.20 | 43.70 | 43.87 | 109,237 | +0.06(+0.13%) |
Dec 29, 2006 | 43.94 | 44.04 | 43.82 | 43.82 | 8,989 | -0.23(-0.53%) |
Dec 28, 2006 | 44.05 | 44.13 | 43.94 | 44.05 | 14,301 | +0.04(+0.10%) |
Dec 27, 2006 | 43.98 | 44.03 | 43.85 | 44.01 | 21,520 | +0.22(+0.50%) |
Dec 26, 2006 | 43.64 | 43.79 | 43.61 | 43.79 | 6,537 | +0.18(+0.42%) |
Dec 22, 2006 | 43.64 | 43.68 | 43.49 | 43.60 | 20,703 | -0.13(-0.30%) |
Dec 21, 2006 | 43.76 | 43.90 | 43.71 | 43.74 | 24,517 | -0.01(-0.02%) |
Dec 20, 2006 | 43.76 | 43.82 | 43.69 | 43.74 | 34,868 | -0.20(-0.45%) |
Dec 19, 2006 | 43.82 | 43.98 | 43.62 | 43.94 | 11,986 | +0.07(+0.17%) |
Dec 18, 2006 | 44.04 | 44.04 | 43.85 | 43.87 | 19,477 | -0.13(-0.30%) |
Dec 15, 2006 | 43.92 | 44.10 | 43.92 | 44.00 | 15,391 | +0.12(+0.27%) |
Dec 14, 2006 | 43.72 | 44.07 | 43.72 | 43.88 | 8,989 | +0.08(+0.19%) |
Dec 13, 2006 | 44.05 | 44.05 | 43.68 | 43.80 | 31,055 | -0.07(-0.15%) |
Dec 12, 2006 | 43.76 | 43.95 | 43.72 | 43.87 | 21,792 | -0.01(-0.03%) |
Dec 11, 2006 | 43.98 | 44.01 | 43.83 | 43.88 | 12,803 | -0.03(-0.07%) |
Dec 08, 2006 | 43.87 | 44.09 | 43.87 | 43.91 | 18,932 | -0.07(-0.17%) |
Dec 07, 2006 | 44.01 | 44.18 | 43.90 | 43.98 | 17,161 | -0.08(-0.18%) |
Dec 06, 2006 | 44.08 | 44.10 | 43.97 | 44.07 | 13,484 | +0.07(+0.15%) |
Dec 05, 2006 | 43.76 | 44.07 | 43.76 | 44.00 | 14,437 | +0.21(+0.49%) |
Dec 04, 2006 | 43.39 | 43.87 | 43.39 | 43.79 | 230,869 | +0.48(+1.10%) |
Dec 01, 2006 | 43.21 | 43.50 | 43.01 | 43.31 | 254,160 | -0.21(-0.47%) |
Nov 30, 2006 | 43.40 | 43.60 | 43.23 | 43.51 | 14,846 | +0.09(+0.20%) |
Nov 29, 2006 | 43.24 | 43.43 | 43.10 | 43.43 | 289,846 | +0.32(+0.73%) |
Nov 28, 2006 | 43.02 | 43.11 | 42.79 | 43.11 | 23,836 | +0.16(+0.38%) |
Nov 27, 2006 | 43.32 | 43.35 | 42.95 | 42.95 | 19,068 | -0.65(-1.48%) |
Nov 24, 2006 | 43.57 | 43.67 | 43.47 | 43.60 | 3,677 | -0.10(-0.22%) |
Nov 22, 2006 | 43.59 | 43.71 | 43.45 | 43.69 | 7,491 | +0.14(+0.32%) |
Nov 21, 2006 | 43.52 | 43.68 | 43.51 | 43.55 | 20,839 | -0.07(-0.17%) |
Nov 20, 2006 | 43.65 | 43.78 | 43.58 | 43.62 | 160,587 | -0.06(-0.13%) |
Nov 17, 2006 | 43.49 | 43.73 | 43.49 | 43.68 | 235,773 | +0.10(+0.24%) |
Nov 16, 2006 | 43.48 | 43.70 | 43.38 | 43.58 | 19,341 | +0.25(+0.58%) |
Nov 15, 2006 | 43.23 | 43.47 | 43.23 | 43.33 | 42,496 | +0.18(+0.41%) |
Nov 14, 2006 | 42.84 | 43.18 | 42.74 | 43.16 | 294,477 | +0.36(+0.84%) |
Nov 13, 2006 | 42.88 | 43.01 | 42.79 | 42.80 | 38,410 | -0.15(-0.36%) |
Nov 10, 2006 | 42.86 | 42.95 | 42.79 | 42.95 | 22,201 | +0.17(+0.39%) |
Nov 09, 2006 | 42.91 | 42.99 | 42.77 | 42.78 | 32,961 | -0.26(-0.61%) |
Nov 08, 2006 | 42.88 | 43.09 | 42.88 | 43.05 | 203,900 | +0.21(+0.50%) |
Nov 07, 2006 | 42.84 | 42.95 | 42.77 | 42.83 | 14,574 | -0.01(-0.02%) |
Nov 06, 2006 | 42.57 | 42.85 | 42.57 | 42.84 | 184,695 | +0.27(+0.64%) |
Nov 03, 2006 | 42.84 | 42.84 | 42.48 | 42.57 | 98,749 | -0.09(-0.21%) |
Nov 02, 2006 | 42.66 | 42.67 | 42.47 | 42.66 | 87,444 | -0.03(-0.07%) |
Nov 01, 2006 | 42.80 | 42.90 | 42.60 | 42.69 | 51,077 | -0.15(-0.36%) |
Oct 31, 2006 | 42.99 | 42.99 | 42.70 | 42.84 | 108,964 | -0.07(-0.17%) |
Oct 30, 2006 | 42.80 | 42.95 | 42.80 | 42.91 | 561,850 | +0.03(+0.07%) |
Oct 27, 2006 | 43.02 | 43.07 | 42.81 | 42.88 | 46,310 | -0.24(-0.56%) |
Oct 26, 2006 | 43.07 | 43.13 | 42.91 | 43.13 | 580,919 | +0.26(+0.62%) |
Oct 25, 2006 | 42.62 | 42.97 | 42.55 | 42.86 | 37,592 | +0.26(+0.62%) |
Oct 24, 2006 | 42.34 | 42.62 | 42.32 | 42.60 | 48,353 | +0.01(+0.03%) |
Oct 23, 2006 | 42.22 | 42.60 | 42.19 | 42.58 | 45,629 | +0.32(+0.76%) |
Oct 20, 2006 | 42.25 | 42.30 | 42.02 | 42.26 | 15,255 | +0.09(+0.21%) |
Oct 19, 2006 | 42.11 | 42.22 | 41.98 | 42.17 | 11,168 | +0.12(+0.28%) |
Oct 18, 2006 | 41.98 | 42.16 | 41.90 | 42.05 | 19,749 | +0.15(+0.37%) |
Oct 17, 2006 | 41.86 | 41.94 | 41.70 | 41.90 | 78,591 | -0.18(-0.42%) |
Oct 16, 2006 | 41.86 | 42.08 | 41.76 | 42.08 | 281,946 | +0.15(+0.35%) |
Oct 13, 2006 | 41.86 | 41.96 | 41.77 | 41.93 | 349,232 | -0.07(-0.16%) |
Oct 12, 2006 | 41.82 | 42.06 | 41.82 | 42.00 | 66,468 | +0.15(+0.35%) |
Oct 11, 2006 | 41.77 | 41.98 | 41.70 | 41.85 | 36,639 | -0.06(-0.14%) |
Oct 10, 2006 | 42.03 | 42.03 | 41.75 | 41.91 | 38,682 | -0.12(-0.30%) |
Oct 09, 2006 | 41.81 | 42.03 | 41.71 | 42.03 | 65,106 | +0.18(+0.44%) |
Oct 06, 2006 | 41.92 | 42.01 | 41.77 | 41.85 | 41,406 | -0.21(-0.51%) |
Oct 05, 2006 | 41.92 | 42.11 | 41.87 | 42.06 | 320,357 | +0.14(+0.33%) |
Oct 04, 2006 | 41.28 | 41.92 | 41.28 | 41.92 | 71,372 | +0.58(+1.40%) |
Oct 03, 2006 | 41.54 | 41.58 | 41.34 | 41.34 | 327,848 | -0.18(-0.42%) |
Oct 02, 2006 | 41.54 | 41.62 | 41.44 | 41.52 | 24,108 | -0.10(-0.23%) |
Sep 29, 2006 | 41.80 | 41.83 | 41.61 | 41.61 | 26,015 | -0.15(-0.35%) |
Sep 28, 2006 | 41.88 | 41.88 | 41.58 | 41.76 | 24,925 | -0.08(-0.19%) |
Sep 27, 2006 | 41.63 | 41.91 | 41.63 | 41.84 | 26,424 | +0.11(+0.26%) |
Sep 26, 2006 | 41.44 | 41.74 | 41.33 | 41.73 | 28,739 | +0.04(+0.09%) |
Sep 25, 2006 | 41.65 | 41.89 | 41.36 | 41.69 | 56,116 | +0.02(+0.05%) |
Sep 22, 2006 | 41.72 | 41.72 | 41.55 | 41.67 | 71,235 | -0.01(-0.02%) |
Sep 21, 2006 | 41.98 | 42.01 | 41.62 | 41.68 | 29,420 | -0.21(-0.49%) |
Sep 20, 2006 | 41.68 | 41.91 | 41.68 | 41.88 | 87,989 | +0.18(+0.44%) |
Sep 19, 2006 | 41.70 | 41.75 | 41.45 | 41.70 | 447,846 | +0.05(+0.12%) |
Sep 18, 2006 | 41.87 | 41.87 | 41.55 | 41.65 | 95,480 | -0.16(-0.39%) |
Sep 15, 2006 | 41.94 | 41.97 | 41.69 | 41.81 | 706,093 | +0.03(+0.07%) |
Sep 14, 2006 | 41.70 | 41.83 | 41.51 | 41.78 | 51,349 | +0.11(+0.26%) |
Sep 13, 2006 | 41.78 | 41.83 | 41.64 | 41.67 | 34,732 | -0.15(-0.35%) |
Sep 12, 2006 | 41.41 | 41.86 | 41.41 | 41.82 | 108,692 | +0.40(+0.98%) |
Sep 11, 2006 | 41.28 | 41.49 | 41.19 | 41.42 | 72,597 | +0.13(+0.32%) |
Sep 08, 2006 | 41.15 | 41.28 | 41.14 | 41.28 | 19,477 | +0.22(+0.54%) |
Sep 07, 2006 | 41.14 | 41.26 | 41.03 | 41.06 | 32,689 | -0.15(-0.36%) |
Sep 06, 2006 | 41.39 | 41.39 | 41.20 | 41.21 | 102,971 | -0.23(-0.57%) |
Sep 05, 2006 | 41.62 | 41.62 | 41.35 | 41.44 | 50,532 | -0.16(-0.39%) |
Sep 01, 2006 | 41.59 | 41.63 | 41.47 | 41.61 | 234,547 | +0.18(+0.43%) |
Aug 31, 2006 | 41.50 | 41.50 | 41.37 | 41.43 | 58,023 | +0.01(+0.02%) |
Aug 30, 2006 | 41.45 | 41.47 | 41.29 | 41.42 | 76,411 | +0.13(+0.32%) |
Aug 29, 2006 | 41.01 | 41.29 | 41.01 | 41.29 | 87,171 | +0.21(+0.52%) |
Aug 28, 2006 | 40.87 | 41.15 | 40.78 | 41.08 | 52,711 | +0.24(+0.59%) |
Aug 25, 2006 | 40.84 | 40.87 | 40.75 | 40.84 | 69,601 | -0.05(-0.13%) |
Aug 24, 2006 | 40.88 | 40.89 | 40.74 | 40.89 | 39,091 | +0.18(+0.43%) |
Aug 23, 2006 | 40.92 | 40.97 | 40.69 | 40.71 | 41,679 | -0.20(-0.48%) |
Aug 22, 2006 | 40.79 | 40.99 | 40.79 | 40.91 | 29,829 | +0.12(+0.29%) |
Aug 21, 2006 | 40.86 | 40.91 | 40.75 | 40.79 | 47,944 | -0.13(-0.32%) |
Aug 18, 2006 | 40.83 | 40.93 | 40.64 | 40.92 | 21,248 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.79 | 40.62 | 40.65 | 22,746 | -0.05(-0.13%) |
Aug 16, 2006 | 40.62 | 40.72 | 40.47 | 40.70 | 18,796 | +0.21(+0.51%) |
Aug 15, 2006 | 40.51 | 40.56 | 40.37 | 40.50 | 42,360 | +0.37(+0.93%) |
Aug 14, 2006 | 40.38 | 40.49 | 40.10 | 40.12 | 70,691 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.17 | 40.02 | 40.09 | 24,653 | -0.11(-0.27%) |
Aug 10, 2006 | 39.91 | 40.26 | 39.88 | 40.20 | 21,111 | +0.29(+0.74%) |
Aug 09, 2006 | 40.29 | 40.29 | 39.91 | 39.91 | 28,058 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.34 | 40.00 | 40.17 | 40,589 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.14 | 39.93 | 40.04 | 35,005 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.52 | 40.01 | 40.23 | 28,330 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.29 | 39.87 | 40.23 | 25,606 | +0.26(+0.64%) |
Aug 02, 2006 | 40.01 | 40.12 | 39.88 | 39.98 | 42,904 | +0.34(+0.85%) |
Aug 01, 2006 | 39.70 | 39.74 | 39.53 | 39.64 | 52,984 | -0.23(-0.57%) |
Jul 31, 2006 | 40.00 | 40.03 | 39.84 | 39.87 | 18,387 | -0.23(-0.59%) |
Jul 28, 2006 | 39.86 | 40.17 | 39.86 | 40.10 | 33,506 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.66 | 39.68 | 26,696 | -0.23(-0.59%) |
Jul 26, 2006 | 39.92 | 40.03 | 39.76 | 39.92 | 58,023 | +0.01(+0.04%) |
Jul 25, 2006 | 39.57 | 40.01 | 39.52 | 39.90 | 118,090 | +0.27(+0.69%) |
Jul 24, 2006 | 39.28 | 39.66 | 39.28 | 39.63 | 40,589 | +0.39(+0.99%) |
Jul 21, 2006 | 39.22 | 39.32 | 39.16 | 39.24 | 48,080 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.26 | 39.26 | 17,843 | -0.20(-0.50%) |
Jul 19, 2006 | 39.06 | 39.56 | 39.06 | 39.45 | 59,385 | +0.47(+1.21%) |
Jul 18, 2006 | 38.85 | 38.99 | 38.63 | 38.98 | 83,222 | +0.12(+0.32%) |
Jul 17, 2006 | 38.78 | 38.96 | 38.78 | 38.86 | 55,708 | +0.03(+0.08%) |
Jul 14, 2006 | 38.98 | 39.08 | 38.57 | 38.83 | 35,141 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.14 | 45,629 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.79 | 39.40 | 39.47 | 102,971 | -0.34(-0.87%) |
Jul 11, 2006 | 39.54 | 39.85 | 39.54 | 39.81 | 73,006 | +0.18(+0.44%) |
Jul 10, 2006 | 39.56 | 39.82 | 39.56 | 39.64 | 38,410 | +0.19(+0.48%) |
Jul 07, 2006 | 39.50 | 39.61 | 39.42 | 39.45 | 97,387 | -0.12(-0.30%) |
Jul 06, 2006 | 39.13 | 39.79 | 39.10 | 39.56 | 378,380 | +0.43(+1.11%) |
Jul 05, 2006 | 39.19 | 39.19 | 38.99 | 39.13 | 110,735 | -0.26(-0.67%) |