Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.13 | 45.76 | 44.32 | 44.38 | 157,693 | -0.45(-1.00%) |
Jul 30, 2007 | 44.33 | 44.88 | 44.09 | 44.82 | 22,741 | +0.32(+0.71%) |
Jul 27, 2007 | 44.82 | 45.03 | 44.51 | 44.51 | 18,656 | -0.54(-1.19%) |
Jul 26, 2007 | 45.41 | 45.99 | 44.48 | 45.04 | 120,108 | -0.77(-1.68%) |
Jul 25, 2007 | 45.97 | 46.00 | 45.59 | 45.82 | 34,452 | +0.06(+0.13%) |
Jul 24, 2007 | 46.17 | 46.25 | 45.59 | 45.76 | 22,605 | -0.52(-1.13%) |
Jul 23, 2007 | 46.31 | 46.43 | 46.18 | 46.28 | 18,928 | +0.25(+0.54%) |
Jul 20, 2007 | 46.48 | 46.48 | 46.01 | 46.03 | 35,133 | -0.57(-1.23%) |
Jul 19, 2007 | 46.48 | 46.69 | 46.47 | 46.60 | 8,170 | +0.19(+0.41%) |
Jul 18, 2007 | 46.44 | 46.51 | 46.16 | 46.41 | 28,597 | -0.18(-0.38%) |
Jul 17, 2007 | 46.87 | 46.87 | 46.58 | 46.59 | 47,253 | -0.22(-0.47%) |
Jul 16, 2007 | 46.80 | 46.96 | 46.74 | 46.81 | 44,257 | -0.04(-0.08%) |
Jul 13, 2007 | 46.48 | 46.88 | 46.48 | 46.85 | 17,294 | +0.13(+0.29%) |
Jul 12, 2007 | 46.14 | 46.71 | 46.14 | 46.71 | 37,448 | +0.74(+1.61%) |
Jul 11, 2007 | 45.85 | 46.01 | 45.85 | 45.97 | 11,030 | +0.18(+0.40%) |
Jul 10, 2007 | 46.26 | 46.29 | 45.79 | 45.79 | 37,040 | -0.56(-1.20%) |
Jul 09, 2007 | 46.44 | 46.48 | 46.27 | 46.34 | 24,103 | +0.06(+0.13%) |
Jul 06, 2007 | 46.09 | 46.32 | 46.06 | 46.29 | 24,103 | +0.11(+0.24%) |
Jul 05, 2007 | 46.13 | 46.20 | 46.06 | 46.18 | 26,146 | +0.01(+0.02%) |
Jul 03, 2007 | 46.15 | 46.20 | 46.12 | 46.17 | 5,038 | +0.06(+0.13%) |
Jul 02, 2007 | 46.07 | 46.20 | 46.04 | 46.11 | 33,908 | +0.35(+0.75%) |
Jun 29, 2007 | 45.90 | 46.10 | 45.52 | 45.76 | 26,009 | -0.09(-0.19%) |
Jun 28, 2007 | 45.84 | 46.04 | 45.79 | 45.85 | 36,086 | -0.24(-0.53%) |
Jun 27, 2007 | 45.53 | 46.09 | 45.53 | 46.09 | 40,308 | +0.46(+1.01%) |
Jun 26, 2007 | 45.76 | 45.90 | 45.60 | 45.63 | 23,150 | -0.02(-0.05%) |
Jun 25, 2007 | 45.93 | 46.06 | 45.58 | 45.65 | 12,800 | -0.18(-0.38%) |
Jun 22, 2007 | 46.03 | 46.15 | 45.73 | 45.83 | 11,983 | -0.37(-0.79%) |
Jun 21, 2007 | 45.97 | 46.21 | 45.80 | 46.20 | 72,582 | +0.28(+0.61%) |
Jun 20, 2007 | 46.26 | 46.45 | 45.92 | 45.92 | 8,715 | -0.34(-0.73%) |
Jun 19, 2007 | 46.34 | 46.34 | 46.10 | 46.26 | 19,200 | -0.17(-0.36%) |
Jun 18, 2007 | 46.50 | 46.56 | 46.42 | 46.42 | 4,221 | -0.13(-0.28%) |
Jun 15, 2007 | 46.68 | 46.78 | 46.52 | 46.56 | 6,672 | +0.15(+0.33%) |
Jun 14, 2007 | 46.34 | 46.50 | 46.34 | 46.40 | 16,205 | +0.09(+0.19%) |
Jun 13, 2007 | 46.03 | 46.31 | 46.03 | 46.31 | 16,477 | +0.51(+1.12%) |
Jun 12, 2007 | 46.04 | 46.16 | 45.76 | 45.80 | 18,247 | -0.38(-0.83%) |
Jun 11, 2007 | 46.09 | 46.29 | 46.01 | 46.18 | 15,524 | +0.04(+0.08%) |
Jun 08, 2007 | 45.68 | 46.18 | 45.68 | 46.15 | 45,210 | +0.43(+0.93%) |
Jun 07, 2007 | 46.28 | 46.32 | 45.72 | 45.72 | 24,239 | -0.74(-1.60%) |
Jun 06, 2007 | 46.59 | 46.60 | 46.37 | 46.46 | 35,406 | -0.28(-0.60%) |
Jun 05, 2007 | 46.81 | 46.89 | 46.68 | 46.74 | 57,058 | -0.24(-0.52%) |
Jun 04, 2007 | 46.92 | 47.03 | 46.75 | 46.98 | 13,890 | -0.01(-0.01%) |
Jun 01, 2007 | 47.00 | 47.03 | 46.88 | 46.99 | 5,583 | +0.10(+0.22%) |
May 31, 2007 | 46.92 | 47.08 | 46.86 | 46.89 | 11,711 | -0.02(-0.05%) |
May 30, 2007 | 46.42 | 46.91 | 46.42 | 46.91 | 12,664 | +0.33(+0.71%) |
May 29, 2007 | 46.45 | 46.69 | 46.45 | 46.58 | 12,528 | +0.22(+0.48%) |
May 25, 2007 | 46.38 | 46.51 | 46.35 | 46.36 | 7,625 | +0.16(+0.35%) |
May 24, 2007 | 46.53 | 46.75 | 46.19 | 46.20 | 13,753 | -0.31(-0.66%) |
May 23, 2007 | 46.68 | 46.80 | 46.51 | 46.51 | 17,975 | -0.10(-0.22%) |
May 22, 2007 | 46.53 | 46.69 | 46.40 | 46.61 | 19,337 | +0.13(+0.28%) |
May 21, 2007 | 46.47 | 46.63 | 46.43 | 46.48 | 27,507 | +0.03(+0.06%) |
May 18, 2007 | 46.22 | 46.45 | 46.22 | 46.45 | 20,698 | +0.27(+0.59%) |
May 17, 2007 | 46.10 | 46.32 | 46.04 | 46.18 | 18,520 | -0.04(-0.10%) |
May 16, 2007 | 45.84 | 46.23 | 45.84 | 46.22 | 10,077 | +0.43(+0.95%) |
May 15, 2007 | 45.80 | 46.09 | 45.70 | 45.79 | 58,283 | +0.07(+0.14%) |
May 14, 2007 | 45.82 | 45.88 | 45.68 | 45.72 | 8,306 | +0.01(+0.03%) |
May 11, 2007 | 45.62 | 45.75 | 45.59 | 45.71 | 19,473 | +0.17(+0.37%) |
May 10, 2007 | 45.84 | 45.86 | 45.54 | 45.54 | 27,371 | -0.59(-1.29%) |
May 09, 2007 | 45.87 | 46.13 | 45.87 | 46.13 | 9,123 | +0.13(+0.29%) |
May 08, 2007 | 46.04 | 46.04 | 45.88 | 46.00 | 108,941 | -0.13(-0.29%) |
May 07, 2007 | 46.32 | 46.32 | 46.10 | 46.13 | 13,345 | -0.04(-0.08%) |
May 04, 2007 | 46.26 | 46.26 | 46.06 | 46.17 | 22,741 | +0.08(+0.18%) |
May 03, 2007 | 46.28 | 46.28 | 46.05 | 46.09 | 18,383 | -0.10(-0.22%) |
May 02, 2007 | 45.98 | 46.29 | 45.98 | 46.19 | 82,659 | +0.26(+0.56%) |
May 01, 2007 | 45.87 | 46.01 | 45.73 | 45.93 | 617,835 | -0.27(-0.59%) |
Apr 30, 2007 | 46.30 | 46.47 | 46.20 | 46.20 | 18,928 | -0.04(-0.08%) |
Apr 27, 2007 | 46.24 | 46.31 | 46.18 | 46.24 | 11,030 | -0.09(-0.19%) |
Apr 26, 2007 | 46.38 | 46.46 | 46.29 | 46.33 | 13,890 | -0.05(-0.10%) |
Apr 25, 2007 | 46.38 | 46.42 | 46.16 | 46.38 | 126,236 | +0.20(+0.43%) |
Apr 24, 2007 | 46.04 | 46.21 | 45.80 | 46.18 | 22,333 | +0.04(+0.09%) |
Apr 23, 2007 | 46.13 | 46.22 | 46.09 | 46.14 | 12,392 | +0.03(+0.06%) |
Apr 20, 2007 | 46.02 | 46.14 | 45.95 | 46.11 | 24,239 | +0.38(+0.84%) |
Apr 19, 2007 | 45.59 | 45.82 | 45.59 | 45.73 | 23,967 | -0.16(-0.35%) |
Apr 18, 2007 | 45.68 | 45.95 | 45.68 | 45.89 | 12,392 | +0.08(+0.18%) |
Apr 17, 2007 | 45.68 | 45.90 | 45.68 | 45.81 | 13,209 | +0.23(+0.50%) |
Apr 16, 2007 | 45.43 | 45.58 | 45.43 | 45.58 | 13,345 | +0.27(+0.60%) |
Apr 13, 2007 | 45.25 | 45.32 | 45.12 | 45.31 | 7,489 | +0.01(+0.03%) |
Apr 12, 2007 | 44.81 | 45.34 | 44.81 | 45.29 | 14,979 | +0.23(+0.52%) |
Apr 11, 2007 | 45.26 | 45.26 | 44.90 | 45.06 | 23,694 | -0.20(-0.45%) |
Apr 10, 2007 | 45.22 | 45.28 | 45.17 | 45.26 | 21,107 | +0.15(+0.32%) |
Apr 09, 2007 | 45.29 | 45.29 | 45.12 | 45.12 | 17,839 | -0.04(-0.08%) |
Apr 05, 2007 | 44.98 | 45.22 | 44.98 | 45.15 | 8,442 | +0.17(+0.38%) |
Apr 04, 2007 | 44.85 | 45.10 | 44.85 | 44.99 | 17,158 | +0.13(+0.29%) |
Apr 03, 2007 | 44.77 | 44.99 | 44.77 | 44.85 | 91,511 | +0.32(+0.73%) |
Apr 02, 2007 | 44.41 | 44.74 | 44.40 | 44.53 | 603,128 | +0.26(+0.60%) |
Mar 30, 2007 | 44.35 | 44.53 | 43.96 | 44.27 | 155,378 | -0.01(-0.03%) |
Mar 29, 2007 | 44.31 | 44.32 | 44.02 | 44.28 | 10,621 | +0.12(+0.28%) |
Mar 28, 2007 | 44.02 | 44.29 | 43.90 | 44.16 | 36,086 | -0.02(-0.05%) |
Mar 27, 2007 | 44.22 | 44.22 | 44.08 | 44.18 | 12,936 | -0.29(-0.64%) |
Mar 26, 2007 | 44.59 | 44.59 | 44.19 | 44.46 | 49,023 | -0.12(-0.28%) |
Mar 23, 2007 | 44.57 | 44.71 | 44.49 | 44.59 | 28,733 | -0.12(-0.28%) |
Mar 22, 2007 | 44.75 | 44.82 | 44.71 | 44.71 | 24,375 | +0.06(+0.13%) |
Mar 21, 2007 | 44.16 | 44.77 | 44.13 | 44.66 | 39,763 | +0.46(+1.05%) |
Mar 20, 2007 | 43.85 | 44.20 | 43.85 | 44.19 | 23,150 | +0.36(+0.82%) |
Mar 19, 2007 | 43.77 | 44.00 | 43.76 | 43.83 | 6,400 | +0.30(+0.69%) |
Mar 16, 2007 | 43.77 | 43.83 | 43.49 | 43.53 | 57,194 | -0.23(-0.54%) |
Mar 15, 2007 | 43.50 | 43.83 | 43.50 | 43.77 | 47,117 | +0.33(+0.76%) |
Mar 14, 2007 | 43.40 | 43.51 | 42.88 | 43.44 | 75,850 | +0.08(+0.19%) |
Mar 13, 2007 | 44.13 | 43.96 | 43.33 | 43.36 | 20,698 | -0.77(-1.75%) |
Mar 12, 2007 | 44.05 | 44.27 | 44.01 | 44.13 | 45,891 | +0.04(+0.08%) |
Mar 09, 2007 | 44.06 | 44.13 | 43.89 | 44.09 | 23,967 | +0.14(+0.31%) |
Mar 08, 2007 | 43.92 | 44.10 | 43.85 | 43.95 | 41,261 | +0.34(+0.78%) |
Mar 07, 2007 | 43.82 | 43.82 | 43.56 | 43.61 | 35,133 | -0.12(-0.27%) |
Mar 06, 2007 | 43.58 | 43.81 | 43.34 | 43.73 | 54,607 | +0.59(+1.38%) |
Mar 05, 2007 | 43.19 | 43.62 | 43.13 | 43.13 | 62,232 | -0.37(-0.86%) |
Mar 02, 2007 | 43.76 | 43.98 | 43.51 | 43.51 | 37,857 | -0.49(-1.12%) |
Mar 01, 2007 | 43.47 | 44.11 | 43.34 | 44.00 | 57,058 | -0.02(-0.05%) |
Feb 28, 2007 | 43.90 | 44.18 | 43.70 | 44.02 | 45,483 | +0.38(+0.87%) |
Feb 27, 2007 | 44.76 | 44.82 | 43.52 | 43.64 | 77,484 | -1.48(-3.29%) |
Feb 26, 2007 | 45.21 | 45.26 | 44.99 | 45.12 | 17,732 | -0.08(-0.18%) |
Feb 23, 2007 | 45.23 | 45.23 | 45.05 | 45.21 | 14,162 | -0.01(-0.02%) |
Feb 22, 2007 | 45.41 | 45.41 | 45.10 | 45.21 | 14,298 | -0.19(-0.42%) |
Feb 21, 2007 | 45.51 | 45.51 | 45.35 | 45.40 | 13,890 | -0.17(-0.38%) |
Feb 20, 2007 | 45.32 | 45.59 | 45.28 | 45.58 | 19,064 | +0.17(+0.37%) |
Feb 16, 2007 | 45.35 | 45.41 | 45.24 | 45.41 | 20,971 | +0.09(+0.19%) |
Feb 15, 2007 | 45.17 | 45.40 | 45.17 | 45.32 | 56,513 | +0.21(+0.47%) |
Feb 14, 2007 | 44.99 | 45.18 | 44.96 | 45.11 | 171,535 | +0.18(+0.41%) |
Feb 13, 2007 | 44.72 | 44.96 | 44.72 | 44.93 | 32,864 | +0.31(+0.69%) |
Feb 12, 2007 | 44.65 | 44.73 | 44.59 | 44.62 | 36,767 | -0.04(-0.08%) |
Feb 09, 2007 | 44.85 | 44.89 | 44.58 | 44.66 | 64,003 | -0.02(-0.05%) |
Feb 08, 2007 | 44.77 | 44.77 | 44.63 | 44.68 | 35,133 | -0.25(-0.56%) |
Feb 07, 2007 | 45.07 | 45.07 | 44.82 | 44.93 | 18,520 | -0.03(-0.07%) |
Feb 06, 2007 | 45.06 | 45.06 | 44.85 | 44.96 | 13,209 | -0.01(-0.02%) |
Feb 05, 2007 | 44.99 | 45.05 | 44.91 | 44.96 | 19,881 | -0.19(-0.42%) |
Feb 02, 2007 | 45.11 | 45.25 | 45.07 | 45.15 | 46,027 | +0.08(+0.18%) |
Feb 01, 2007 | 44.83 | 45.13 | 44.83 | 45.07 | 141,351 | +0.29(+0.66%) |
Jan 31, 2007 | 44.51 | 44.85 | 44.39 | 44.78 | 46,572 | +0.31(+0.69%) |
Jan 30, 2007 | 44.53 | 44.53 | 44.40 | 44.47 | 20,698 | -0.07(-0.16%) |
Jan 29, 2007 | 44.59 | 44.77 | 44.51 | 44.54 | 58,692 | +0.10(+0.21%) |
Jan 26, 2007 | 44.59 | 44.59 | 44.27 | 44.45 | 22,060 | -0.03(-0.07%) |
Jan 25, 2007 | 44.77 | 44.81 | 44.40 | 44.48 | 18,247 | -0.35(-0.77%) |
Jan 24, 2007 | 44.76 | 44.82 | 44.62 | 44.82 | 66,045 | +0.17(+0.38%) |
Jan 23, 2007 | 44.52 | 44.84 | 44.52 | 44.66 | 18,656 | +0.11(+0.25%) |
Jan 22, 2007 | 44.55 | 44.63 | 44.44 | 44.55 | 37,448 | -0.07(-0.16%) |
Jan 19, 2007 | 44.49 | 44.67 | 44.43 | 44.62 | 62,096 | +0.11(+0.25%) |
Jan 18, 2007 | 44.63 | 44.64 | 44.41 | 44.51 | 21,243 | -0.07(-0.16%) |
Jan 17, 2007 | 44.61 | 44.72 | 44.49 | 44.58 | 54,879 | +0.02(+0.05%) |
Jan 16, 2007 | 44.46 | 44.56 | 44.41 | 44.56 | 84,293 | +0.14(+0.31%) |
Jan 12, 2007 | 44.50 | 44.55 | 44.40 | 44.42 | 29,278 | -0.14(-0.31%) |
Jan 11, 2007 | 44.22 | 44.63 | 44.22 | 44.56 | 35,814 | +0.36(+0.82%) |
Jan 10, 2007 | 43.89 | 44.24 | 43.84 | 44.20 | 42,623 | +0.31(+0.70%) |
Jan 09, 2007 | 43.81 | 43.95 | 43.75 | 43.89 | 94,506 | +0.01(+0.03%) |
Jan 08, 2007 | 43.82 | 43.88 | 43.51 | 43.88 | 37,040 | +0.15(+0.35%) |
Jan 05, 2007 | 43.77 | 43.84 | 43.61 | 43.72 | 32,954 | -0.27(-0.62%) |
Jan 04, 2007 | 43.83 | 44.07 | 43.69 | 43.99 | 14,162 | +0.11(+0.25%) |
Jan 03, 2007 | 44.02 | 44.21 | 43.71 | 43.88 | 109,214 | +0.06(+0.13%) |
Dec 29, 2006 | 43.95 | 44.05 | 43.83 | 43.83 | 8,987 | -0.23(-0.53%) |
Dec 28, 2006 | 44.06 | 44.14 | 43.95 | 44.06 | 14,298 | +0.04(+0.10%) |
Dec 27, 2006 | 43.99 | 44.04 | 43.85 | 44.02 | 21,515 | +0.22(+0.50%) |
Dec 26, 2006 | 43.65 | 43.80 | 43.62 | 43.80 | 6,536 | +0.18(+0.42%) |
Dec 22, 2006 | 43.65 | 43.69 | 43.50 | 43.61 | 20,698 | -0.13(-0.30%) |
Dec 21, 2006 | 43.77 | 43.91 | 43.72 | 43.74 | 24,511 | -0.01(-0.02%) |
Dec 20, 2006 | 43.77 | 43.83 | 43.70 | 43.75 | 34,861 | -0.20(-0.45%) |
Dec 19, 2006 | 43.83 | 43.99 | 43.63 | 43.95 | 11,983 | +0.07(+0.17%) |
Dec 18, 2006 | 44.05 | 44.05 | 43.86 | 43.88 | 19,473 | -0.13(-0.30%) |
Dec 15, 2006 | 43.93 | 44.11 | 43.93 | 44.01 | 15,388 | +0.12(+0.27%) |
Dec 14, 2006 | 43.73 | 44.07 | 43.73 | 43.89 | 8,987 | +0.08(+0.19%) |
Dec 13, 2006 | 44.06 | 44.06 | 43.69 | 43.81 | 31,048 | -0.07(-0.15%) |
Dec 12, 2006 | 43.77 | 43.96 | 43.73 | 43.88 | 21,788 | -0.01(-0.03%) |
Dec 11, 2006 | 43.99 | 44.02 | 43.84 | 43.89 | 12,800 | -0.03(-0.07%) |
Dec 08, 2006 | 43.88 | 44.10 | 43.88 | 43.92 | 18,928 | -0.07(-0.17%) |
Dec 07, 2006 | 44.02 | 44.19 | 43.91 | 43.99 | 17,158 | -0.08(-0.18%) |
Dec 06, 2006 | 44.09 | 44.11 | 43.98 | 44.07 | 13,481 | +0.07(+0.15%) |
Dec 05, 2006 | 43.77 | 44.08 | 43.77 | 44.01 | 14,434 | +0.21(+0.49%) |
Dec 04, 2006 | 43.40 | 43.88 | 43.40 | 43.80 | 230,820 | +0.48(+1.10%) |
Dec 01, 2006 | 43.22 | 43.51 | 43.02 | 43.32 | 254,106 | -0.21(-0.47%) |
Nov 30, 2006 | 43.41 | 43.61 | 43.24 | 43.52 | 14,843 | +0.09(+0.20%) |
Nov 29, 2006 | 43.25 | 43.44 | 43.11 | 43.44 | 289,784 | +0.32(+0.73%) |
Nov 28, 2006 | 43.02 | 43.12 | 42.80 | 43.12 | 23,831 | +0.16(+0.38%) |
Nov 27, 2006 | 43.33 | 43.36 | 42.96 | 42.96 | 19,064 | -0.65(-1.48%) |
Nov 24, 2006 | 43.58 | 43.68 | 43.48 | 43.60 | 3,676 | -0.10(-0.22%) |
Nov 22, 2006 | 43.60 | 43.72 | 43.46 | 43.70 | 7,489 | +0.14(+0.32%) |
Nov 21, 2006 | 43.53 | 43.69 | 43.52 | 43.56 | 20,835 | -0.07(-0.17%) |
Nov 20, 2006 | 43.66 | 43.79 | 43.59 | 43.63 | 160,552 | -0.06(-0.13%) |
Nov 17, 2006 | 43.50 | 43.74 | 43.50 | 43.69 | 235,722 | +0.10(+0.24%) |
Nov 16, 2006 | 43.49 | 43.71 | 43.39 | 43.59 | 19,337 | +0.25(+0.58%) |
Nov 15, 2006 | 43.24 | 43.48 | 43.24 | 43.34 | 42,487 | +0.18(+0.41%) |
Nov 14, 2006 | 42.85 | 43.19 | 42.75 | 43.16 | 294,415 | +0.36(+0.84%) |
Nov 13, 2006 | 42.89 | 43.02 | 42.80 | 42.80 | 38,401 | -0.15(-0.36%) |
Nov 10, 2006 | 42.87 | 42.96 | 42.80 | 42.96 | 22,196 | +0.17(+0.39%) |
Nov 09, 2006 | 42.92 | 43.00 | 42.78 | 42.79 | 32,954 | -0.26(-0.61%) |
Nov 08, 2006 | 42.89 | 43.10 | 42.89 | 43.05 | 203,857 | +0.21(+0.50%) |
Nov 07, 2006 | 42.85 | 42.96 | 42.78 | 42.84 | 14,570 | -0.01(-0.02%) |
Nov 06, 2006 | 42.58 | 42.86 | 42.58 | 42.85 | 184,656 | +0.27(+0.64%) |
Nov 03, 2006 | 42.85 | 42.85 | 42.49 | 42.58 | 98,728 | -0.09(-0.21%) |
Nov 02, 2006 | 42.66 | 42.68 | 42.48 | 42.66 | 87,425 | -0.03(-0.07%) |
Nov 01, 2006 | 42.80 | 42.91 | 42.61 | 42.69 | 51,066 | -0.15(-0.36%) |
Oct 31, 2006 | 43.00 | 43.00 | 42.71 | 42.85 | 108,941 | -0.07(-0.17%) |
Oct 30, 2006 | 42.81 | 42.96 | 42.81 | 42.92 | 561,730 | +0.03(+0.07%) |
Oct 27, 2006 | 43.03 | 43.08 | 42.82 | 42.89 | 46,300 | -0.24(-0.56%) |
Oct 26, 2006 | 43.08 | 43.14 | 42.92 | 43.13 | 580,795 | +0.26(+0.62%) |
Oct 25, 2006 | 42.63 | 42.98 | 42.55 | 42.87 | 37,584 | +0.26(+0.62%) |
Oct 24, 2006 | 42.35 | 42.63 | 42.33 | 42.61 | 48,342 | +0.01(+0.03%) |
Oct 23, 2006 | 42.22 | 42.61 | 42.20 | 42.59 | 45,619 | +0.32(+0.76%) |
Oct 20, 2006 | 42.26 | 42.31 | 42.03 | 42.27 | 15,251 | +0.09(+0.21%) |
Oct 19, 2006 | 42.12 | 42.22 | 41.99 | 42.18 | 11,166 | +0.12(+0.28%) |
Oct 18, 2006 | 41.99 | 42.17 | 41.91 | 42.06 | 19,745 | +0.15(+0.37%) |
Oct 17, 2006 | 41.87 | 41.95 | 41.71 | 41.91 | 78,574 | -0.18(-0.42%) |
Oct 16, 2006 | 41.86 | 42.08 | 41.77 | 42.08 | 281,886 | +0.15(+0.35%) |
Oct 13, 2006 | 41.86 | 41.97 | 41.78 | 41.94 | 349,158 | -0.07(-0.16%) |
Oct 12, 2006 | 41.83 | 42.07 | 41.83 | 42.00 | 66,454 | +0.15(+0.35%) |
Oct 11, 2006 | 41.78 | 41.99 | 41.71 | 41.86 | 36,631 | -0.06(-0.14%) |
Oct 10, 2006 | 42.04 | 42.04 | 41.76 | 41.92 | 38,674 | -0.12(-0.30%) |
Oct 09, 2006 | 41.82 | 42.04 | 41.72 | 42.04 | 65,092 | +0.18(+0.44%) |
Oct 06, 2006 | 41.93 | 42.02 | 41.78 | 41.86 | 41,397 | -0.21(-0.51%) |
Oct 05, 2006 | 41.93 | 42.11 | 41.88 | 42.07 | 320,288 | +0.14(+0.33%) |
Oct 04, 2006 | 41.28 | 41.93 | 41.28 | 41.93 | 71,356 | +0.58(+1.40%) |
Oct 03, 2006 | 41.55 | 41.59 | 41.35 | 41.35 | 327,778 | -0.18(-0.42%) |
Oct 02, 2006 | 41.55 | 41.63 | 41.45 | 41.53 | 24,103 | -0.10(-0.23%) |
Sep 29, 2006 | 41.81 | 41.84 | 41.62 | 41.62 | 26,009 | -0.15(-0.35%) |
Sep 28, 2006 | 41.89 | 41.89 | 41.59 | 41.77 | 24,920 | -0.08(-0.19%) |
Sep 27, 2006 | 41.64 | 41.92 | 41.64 | 41.85 | 26,418 | +0.11(+0.26%) |
Sep 26, 2006 | 41.45 | 41.75 | 41.34 | 41.74 | 28,733 | +0.04(+0.09%) |
Sep 25, 2006 | 41.66 | 41.90 | 41.37 | 41.70 | 56,104 | +0.02(+0.05%) |
Sep 22, 2006 | 41.73 | 41.73 | 41.56 | 41.68 | 71,220 | -0.01(-0.02%) |
Sep 21, 2006 | 41.99 | 42.02 | 41.63 | 41.69 | 29,414 | -0.21(-0.49%) |
Sep 20, 2006 | 41.69 | 41.92 | 41.69 | 41.89 | 87,970 | +0.18(+0.44%) |
Sep 19, 2006 | 41.71 | 41.75 | 41.46 | 41.71 | 447,750 | +0.05(+0.12%) |
Sep 18, 2006 | 41.88 | 41.88 | 41.56 | 41.66 | 95,460 | -0.16(-0.39%) |
Sep 15, 2006 | 41.95 | 41.98 | 41.70 | 41.82 | 705,942 | +0.03(+0.07%) |
Sep 14, 2006 | 41.71 | 41.84 | 41.52 | 41.79 | 51,338 | +0.11(+0.26%) |
Sep 13, 2006 | 41.79 | 41.84 | 41.64 | 41.68 | 34,725 | -0.15(-0.35%) |
Sep 12, 2006 | 41.42 | 41.87 | 41.42 | 41.83 | 108,669 | +0.40(+0.98%) |
Sep 11, 2006 | 41.29 | 41.50 | 41.20 | 41.42 | 72,582 | +0.13(+0.32%) |
Sep 08, 2006 | 41.16 | 41.29 | 41.15 | 41.29 | 19,473 | +0.22(+0.54%) |
Sep 07, 2006 | 41.14 | 41.27 | 41.03 | 41.07 | 32,682 | -0.15(-0.36%) |
Sep 06, 2006 | 41.40 | 41.40 | 41.21 | 41.22 | 102,949 | -0.23(-0.57%) |
Sep 05, 2006 | 41.63 | 41.63 | 41.36 | 41.45 | 50,521 | -0.16(-0.39%) |
Sep 01, 2006 | 41.60 | 41.64 | 41.48 | 41.61 | 234,497 | +0.18(+0.43%) |
Aug 31, 2006 | 41.50 | 41.50 | 41.38 | 41.44 | 58,011 | +0.01(+0.02%) |
Aug 30, 2006 | 41.46 | 41.48 | 41.30 | 41.43 | 76,395 | +0.13(+0.32%) |
Aug 29, 2006 | 41.02 | 41.30 | 41.02 | 41.30 | 87,153 | +0.21(+0.52%) |
Aug 28, 2006 | 40.88 | 41.16 | 40.79 | 41.09 | 52,700 | +0.24(+0.59%) |
Aug 25, 2006 | 40.85 | 40.88 | 40.76 | 40.84 | 69,586 | -0.05(-0.13%) |
Aug 24, 2006 | 40.89 | 40.90 | 40.75 | 40.90 | 39,082 | +0.18(+0.43%) |
Aug 23, 2006 | 40.93 | 40.98 | 40.70 | 40.72 | 41,670 | -0.20(-0.48%) |
Aug 22, 2006 | 40.80 | 41.00 | 40.80 | 40.92 | 29,822 | +0.12(+0.29%) |
Aug 21, 2006 | 40.87 | 40.92 | 40.76 | 40.80 | 47,934 | -0.13(-0.32%) |
Aug 18, 2006 | 40.84 | 40.94 | 40.65 | 40.93 | 21,243 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.80 | 40.63 | 40.66 | 22,741 | -0.05(-0.13%) |
Aug 16, 2006 | 40.63 | 40.73 | 40.48 | 40.71 | 18,792 | +0.21(+0.51%) |
Aug 15, 2006 | 40.52 | 40.56 | 40.38 | 40.51 | 42,351 | +0.37(+0.93%) |
Aug 14, 2006 | 40.39 | 40.50 | 40.11 | 40.13 | 70,675 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.18 | 40.03 | 40.10 | 24,648 | -0.11(-0.27%) |
Aug 10, 2006 | 39.92 | 40.26 | 39.89 | 40.21 | 21,107 | +0.29(+0.74%) |
Aug 09, 2006 | 40.30 | 40.30 | 39.92 | 39.92 | 28,052 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.35 | 40.01 | 40.18 | 40,580 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.15 | 39.94 | 40.05 | 34,997 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.53 | 40.01 | 40.24 | 28,324 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.30 | 39.87 | 40.24 | 25,601 | +0.26(+0.64%) |
Aug 02, 2006 | 40.02 | 40.12 | 39.89 | 39.98 | 42,895 | +0.34(+0.85%) |