Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.12 | 51.56 | 51.00 | 51.01 | 395,213 | -0.21(-0.41%) |
Apr 27, 2007 | 51.30 | 51.63 | 50.93 | 51.22 | 559,723 | -0.69(-1.33%) |
Apr 26, 2007 | 51.92 | 52.10 | 51.80 | 51.91 | 1,005,205 | -0.98(-1.85%) |
Apr 25, 2007 | 51.90 | 53.03 | 51.81 | 52.89 | 1,513,144 | +0.69(+1.32%) |
Apr 24, 2007 | 52.54 | 52.56 | 52.11 | 52.20 | 815,519 | -0.26(-0.49%) |
Apr 23, 2007 | 52.20 | 52.48 | 52.03 | 52.46 | 895,390 | +0.10(+0.18%) |
Apr 20, 2007 | 52.45 | 52.54 | 52.10 | 52.36 | 642,100 | +0.27(+0.51%) |
Apr 19, 2007 | 52.01 | 52.50 | 51.91 | 52.09 | 545,210 | -0.79(-1.49%) |
Apr 18, 2007 | 52.87 | 53.01 | 52.69 | 52.88 | 867,618 | +0.01(+0.02%) |
Apr 17, 2007 | 52.73 | 52.93 | 52.59 | 52.87 | 462,312 | -0.25(-0.47%) |
Apr 16, 2007 | 52.44 | 53.20 | 52.44 | 53.12 | 1,099,191 | +0.49(+0.93%) |
Apr 13, 2007 | 52.58 | 52.63 | 52.13 | 52.63 | 950,830 | +0.39(+0.75%) |
Apr 12, 2007 | 50.95 | 52.49 | 50.81 | 52.24 | 1,860,524 | +1.13(+2.21%) |
Apr 11, 2007 | 51.55 | 51.61 | 50.89 | 51.11 | 667,366 | -0.62(-1.20%) |
Apr 10, 2007 | 51.47 | 51.89 | 51.41 | 51.73 | 921,074 | +0.73(+1.43%) |
Apr 09, 2007 | 51.36 | 51.49 | 50.90 | 51.00 | 1,350,707 | +1.08(+2.17%) |
Apr 05, 2007 | 49.81 | 50.04 | 49.72 | 49.92 | 671,020 | +0.33(+0.66%) |
Apr 04, 2007 | 49.61 | 49.63 | 49.34 | 49.59 | 603,052 | +0.66(+1.35%) |
Apr 03, 2007 | 48.70 | 49.09 | 48.45 | 48.93 | 974,843 | +1.19(+2.49%) |
Apr 02, 2007 | 48.15 | 48.19 | 47.67 | 47.75 | 1,239,409 | -0.61(-1.27%) |
Mar 30, 2007 | 48.59 | 48.92 | 48.27 | 48.36 | 951,143 | -0.57(-1.17%) |
Mar 29, 2007 | 48.89 | 49.13 | 48.54 | 48.93 | 854,533 | -0.12(-0.25%) |
Mar 28, 2007 | 49.62 | 49.71 | 48.97 | 49.06 | 1,056,385 | -1.08(-2.16%) |
Mar 27, 2007 | 50.27 | 50.27 | 49.62 | 50.14 | 668,201 | -0.13(-0.27%) |
Mar 26, 2007 | 50.90 | 50.90 | 50.00 | 50.27 | 1,548,975 | -0.57(-1.13%) |
Mar 23, 2007 | 50.97 | 50.99 | 50.57 | 50.85 | 509,503 | +0.25(+0.49%) |
Mar 22, 2007 | 49.81 | 50.75 | 49.81 | 50.60 | 663,294 | +0.06(+0.11%) |
Mar 21, 2007 | 49.52 | 50.72 | 49.13 | 50.54 | 1,363,997 | +0.91(+1.83%) |
Mar 20, 2007 | 49.37 | 50.05 | 49.37 | 49.63 | 691,315 | -0.48(-0.96%) |
Mar 19, 2007 | 50.10 | 50.32 | 49.63 | 50.11 | 1,162,775 | +0.99(+2.01%) |
Mar 16, 2007 | 49.05 | 49.46 | 48.92 | 49.13 | 1,224,688 | +0.19(+0.39%) |
Mar 15, 2007 | 48.42 | 49.11 | 48.38 | 48.93 | 874,404 | +0.51(+1.05%) |
Mar 14, 2007 | 48.23 | 48.83 | 47.54 | 48.43 | 1,331,600 | -0.68(-1.38%) |
Mar 13, 2007 | 50.65 | 49.95 | 49.10 | 49.11 | 820,948 | -1.54(-3.04%) |
Mar 12, 2007 | 50.57 | 50.77 | 50.40 | 50.65 | 977,558 | +0.37(+0.74%) |
Mar 09, 2007 | 50.06 | 50.35 | 49.49 | 50.27 | 1,882,553 | +1.06(+2.16%) |
Mar 08, 2007 | 49.07 | 49.46 | 49.07 | 49.21 | 939,032 | +1.23(+2.55%) |
Mar 07, 2007 | 47.86 | 48.33 | 47.81 | 47.99 | 622,680 | -0.53(-1.09%) |
Mar 06, 2007 | 48.61 | 48.83 | 47.98 | 48.51 | 1,118,089 | +1.58(+3.37%) |
Mar 05, 2007 | 47.00 | 47.54 | 46.74 | 46.93 | 1,382,864 | -0.41(-0.87%) |
Mar 02, 2007 | 46.96 | 48.28 | 46.24 | 47.34 | 3,382,771 | -2.34(-4.70%) |
Mar 01, 2007 | 49.42 | 49.83 | 47.94 | 49.68 | 2,710,582 | +0.13(+0.27%) |
Feb 28, 2007 | 49.61 | 49.99 | 48.98 | 49.55 | 1,628,637 | +0.03(+0.06%) |
Feb 27, 2007 | 50.95 | 51.09 | 48.95 | 49.52 | 3,031,652 | -1.15(-2.27%) |
Feb 26, 2007 | 50.75 | 50.75 | 50.27 | 50.67 | 1,145,798 | +0.60(+1.21%) |
Feb 23, 2007 | 50.62 | 50.76 | 49.84 | 50.06 | 2,321,896 | -0.19(-0.38%) |
Feb 22, 2007 | 50.48 | 50.55 | 50.09 | 50.26 | 1,053,670 | -0.42(-0.83%) |
Feb 21, 2007 | 50.33 | 51.01 | 50.28 | 50.68 | 1,506,586 | +0.36(+0.72%) |
Feb 20, 2007 | 49.81 | 50.36 | 49.78 | 50.31 | 1,289,733 | -0.03(-0.06%) |
Feb 16, 2007 | 49.86 | 50.50 | 49.86 | 50.34 | 1,568,290 | +0.74(+1.49%) |
Feb 15, 2007 | 49.33 | 49.69 | 48.52 | 49.60 | 1,813,645 | -0.19(-0.38%) |
Feb 14, 2007 | 49.28 | 49.84 | 49.23 | 49.80 | 1,711,846 | +2.18(+4.59%) |
Feb 13, 2007 | 47.32 | 47.70 | 47.32 | 47.61 | 834,101 | +0.83(+1.78%) |
Feb 12, 2007 | 47.01 | 47.08 | 46.46 | 46.78 | 674,014 | -0.25(-0.53%) |
Feb 09, 2007 | 47.14 | 47.41 | 46.76 | 47.03 | 909,798 | +0.70(+1.51%) |
Feb 08, 2007 | 46.16 | 46.44 | 46.10 | 46.33 | 1,442,689 | -0.36(-0.78%) |
Feb 07, 2007 | 46.64 | 46.75 | 46.41 | 46.69 | 1,291,821 | -0.06(-0.12%) |
Feb 06, 2007 | 46.45 | 46.85 | 46.39 | 46.75 | 1,525,170 | +1.13(+2.48%) |
Feb 05, 2007 | 45.50 | 45.71 | 45.32 | 45.62 | 786,076 | +0.02(+0.04%) |
Feb 02, 2007 | 45.70 | 45.83 | 45.45 | 45.60 | 685,846 | +0.12(+0.27%) |
Feb 01, 2007 | 45.15 | 45.62 | 45.14 | 45.48 | 1,573,093 | +1.10(+2.48%) |
Jan 31, 2007 | 43.94 | 44.44 | 43.70 | 44.37 | 1,247,657 | +0.03(+0.06%) |
Jan 30, 2007 | 44.97 | 45.10 | 44.26 | 44.35 | 2,396,129 | -0.67(-1.49%) |
Jan 29, 2007 | 45.26 | 45.31 | 44.79 | 45.02 | 2,325,446 | -0.80(-1.74%) |
Jan 26, 2007 | 45.88 | 45.98 | 45.31 | 45.81 | 1,247,135 | +0.68(+1.51%) |
Jan 25, 2007 | 45.34 | 45.67 | 45.02 | 45.13 | 1,735,236 | +0.25(+0.55%) |
Jan 24, 2007 | 44.63 | 44.94 | 44.47 | 44.88 | 581,022 | +0.22(+0.49%) |
Jan 23, 2007 | 44.49 | 44.97 | 44.48 | 44.66 | 1,047,823 | +0.32(+0.71%) |
Jan 22, 2007 | 45.02 | 45.05 | 44.06 | 44.35 | 1,343,294 | -0.73(-1.61%) |
Jan 19, 2007 | 44.50 | 45.21 | 44.50 | 45.07 | 1,589,902 | +0.67(+1.51%) |
Jan 18, 2007 | 44.72 | 44.78 | 44.27 | 44.40 | 2,041,878 | -1.13(-2.48%) |
Jan 17, 2007 | 45.13 | 45.88 | 45.02 | 45.53 | 1,729,389 | +0.52(+1.15%) |
Jan 16, 2007 | 45.23 | 45.32 | 44.81 | 45.02 | 1,564,531 | -0.65(-1.43%) |
Jan 12, 2007 | 44.54 | 45.83 | 44.44 | 45.67 | 4,402,196 | +1.94(+4.45%) |
Jan 11, 2007 | 43.36 | 44.05 | 43.35 | 43.72 | 1,117,254 | -0.12(-0.28%) |
Jan 10, 2007 | 43.72 | 44.01 | 43.46 | 43.85 | 862,606 | -0.59(-1.34%) |
Jan 09, 2007 | 44.30 | 45.02 | 43.87 | 44.44 | 1,807,276 | +1.52(+3.55%) |
Jan 08, 2007 | 42.92 | 43.42 | 42.56 | 42.92 | 2,447,602 | +0.01(+0.02%) |
Jan 05, 2007 | 42.12 | 43.68 | 42.10 | 42.91 | 3,338,398 | +0.96(+2.28%) |
Jan 04, 2007 | 41.36 | 42.03 | 41.30 | 41.95 | 1,262,901 | +0.85(+2.07%) |
Jan 03, 2007 | 41.09 | 41.54 | 40.93 | 41.10 | 1,253,504 | +0.08(+0.19%) |
Dec 29, 2006 | 41.19 | 41.42 | 41.02 | 41.02 | 763,107 | -0.34(-0.81%) |
Dec 28, 2006 | 41.33 | 41.47 | 41.16 | 41.36 | 553,563 | -0.16(-0.39%) |
Dec 27, 2006 | 41.32 | 41.59 | 41.32 | 41.52 | 545,106 | +0.42(+1.03%) |
Dec 26, 2006 | 40.89 | 41.23 | 40.87 | 41.10 | 328,567 | +0.22(+0.54%) |
Dec 22, 2006 | 41.08 | 41.17 | 40.47 | 40.88 | 896,225 | -0.25(-0.61%) |
Dec 21, 2006 | 41.09 | 41.28 | 40.88 | 41.13 | 1,298,190 | -0.06(-0.14%) |
Dec 20, 2006 | 41.14 | 41.34 | 41.07 | 41.19 | 942,790 | +0.12(+0.28%) |
Dec 19, 2006 | 41.02 | 41.19 | 40.63 | 41.07 | 988,520 | -0.26(-0.63%) |
Dec 18, 2006 | 41.88 | 41.93 | 41.13 | 41.33 | 1,258,411 | -0.25(-0.60%) |
Dec 15, 2006 | 41.33 | 41.58 | 41.26 | 41.58 | 1,911,996 | +0.57(+1.38%) |
Dec 14, 2006 | 40.44 | 41.01 | 40.44 | 41.01 | 1,773,866 | +1.02(+2.56%) |
Dec 13, 2006 | 39.79 | 40.15 | 39.74 | 39.99 | 1,184,596 | +0.71(+1.80%) |
Dec 12, 2006 | 39.10 | 39.35 | 38.70 | 39.28 | 1,247,657 | +0.57(+1.48%) |
Dec 11, 2006 | 38.41 | 39.00 | 38.41 | 38.70 | 1,089,899 | +0.30(+0.77%) |
Dec 08, 2006 | 38.47 | 38.73 | 38.29 | 38.41 | 929,635 | +0.19(+0.50%) |
Dec 07, 2006 | 38.33 | 38.50 | 38.17 | 38.22 | 756,112 | +0.15(+0.40%) |
Dec 06, 2006 | 37.86 | 38.29 | 37.86 | 38.06 | 884,636 | +0.12(+0.33%) |
Dec 05, 2006 | 37.78 | 38.05 | 37.61 | 37.94 | 1,398,838 | -0.16(-0.43%) |
Dec 04, 2006 | 37.78 | 38.22 | 37.78 | 38.10 | 850,495 | +0.09(+0.23%) |
Dec 01, 2006 | 37.81 | 38.20 | 37.63 | 38.01 | 893,197 | +0.27(+0.71%) |
Nov 30, 2006 | 37.85 | 37.92 | 37.55 | 37.75 | 706,310 | -0.10(-0.25%) |
Nov 29, 2006 | 37.83 | 38.06 | 37.62 | 37.84 | 891,736 | +0.20(+0.53%) |
Nov 28, 2006 | 37.45 | 37.67 | 37.26 | 37.64 | 1,235,442 | +0.59(+1.60%) |
Nov 27, 2006 | 37.83 | 37.83 | 36.88 | 37.05 | 2,125,821 | -0.91(-2.40%) |
Nov 24, 2006 | 38.07 | 38.08 | 37.89 | 37.96 | 993,636 | -0.36(-0.95%) |
Nov 22, 2006 | 38.43 | 38.45 | 38.18 | 38.32 | 911,468 | -0.25(-0.65%) |
Nov 21, 2006 | 38.41 | 38.58 | 38.26 | 38.57 | 787,956 | +0.14(+0.37%) |
Nov 20, 2006 | 38.50 | 38.68 | 38.36 | 38.43 | 1,031,432 | -0.64(-1.64%) |
Nov 17, 2006 | 38.75 | 39.36 | 38.59 | 39.07 | 1,869,607 | +0.81(+2.13%) |
Nov 16, 2006 | 38.43 | 38.46 | 38.15 | 38.25 | 1,180,315 | -0.15(-0.40%) |
Nov 15, 2006 | 38.33 | 38.60 | 38.27 | 38.41 | 1,470,357 | -0.33(-0.84%) |
Nov 14, 2006 | 38.68 | 38.75 | 38.14 | 38.73 | 1,107,231 | +0.41(+1.07%) |
Nov 13, 2006 | 38.47 | 38.53 | 38.27 | 38.32 | 1,772,822 | +0.16(+0.43%) |
Nov 10, 2006 | 38.30 | 38.33 | 38.12 | 38.16 | 1,076,535 | +0.00(+0.00%) |
Nov 09, 2006 | 38.34 | 38.55 | 38.13 | 38.16 | 2,288,799 | -1.06(-2.71%) |
Nov 08, 2006 | 39.08 | 39.35 | 38.69 | 39.22 | 1,953,863 | +0.13(+0.34%) |
Nov 07, 2006 | 38.94 | 39.37 | 38.92 | 39.09 | 1,653,486 | +0.05(+0.12%) |
Nov 06, 2006 | 38.55 | 39.12 | 38.47 | 39.04 | 1,559,102 | +0.26(+0.67%) |
Nov 03, 2006 | 38.86 | 39.05 | 38.59 | 38.78 | 827,421 | -0.08(-0.20%) |
Nov 02, 2006 | 38.81 | 39.13 | 38.79 | 38.86 | 560,036 | -0.24(-0.61%) |
Nov 01, 2006 | 39.65 | 39.65 | 39.08 | 39.10 | 1,669,147 | -0.15(-0.39%) |
Oct 31, 2006 | 39.63 | 39.75 | 39.10 | 39.25 | 1,410,218 | -0.55(-1.37%) |
Oct 30, 2006 | 39.56 | 39.97 | 39.47 | 39.80 | 1,186,893 | +0.09(+0.22%) |
Oct 27, 2006 | 39.83 | 40.04 | 39.60 | 39.71 | 2,314,692 | -0.80(-1.99%) |
Oct 26, 2006 | 39.04 | 40.58 | 39.04 | 40.51 | 2,999,181 | +1.47(+3.78%) |
Oct 25, 2006 | 38.78 | 39.09 | 38.56 | 39.04 | 765,195 | +0.27(+0.69%) |
Oct 24, 2006 | 38.74 | 38.95 | 38.63 | 38.77 | 817,607 | +0.12(+0.32%) |
Oct 23, 2006 | 38.28 | 38.94 | 38.19 | 38.65 | 958,973 | +0.23(+0.60%) |
Oct 20, 2006 | 38.19 | 38.59 | 38.05 | 38.42 | 1,101,906 | +0.41(+1.08%) |
Oct 19, 2006 | 37.43 | 38.24 | 36.83 | 38.01 | 3,521,109 | -0.57(-1.47%) |
Oct 18, 2006 | 38.61 | 39.04 | 38.27 | 38.57 | 1,226,672 | +0.54(+1.41%) |
Oct 17, 2006 | 38.96 | 38.31 | 37.79 | 38.03 | 1,622,164 | -1.14(-2.91%) |
Oct 16, 2006 | 39.04 | 39.31 | 38.84 | 39.17 | 1,476,412 | +0.21(+0.54%) |
Oct 13, 2006 | 38.31 | 39.21 | 38.19 | 38.96 | 2,630,939 | +1.56(+4.17%) |
Oct 12, 2006 | 37.15 | 37.52 | 36.98 | 37.40 | 1,694,831 | +0.39(+1.06%) |
Oct 11, 2006 | 35.99 | 37.56 | 35.99 | 37.01 | 2,914,299 | +1.10(+3.07%) |
Oct 10, 2006 | 35.73 | 35.92 | 35.67 | 35.91 | 1,453,338 | -0.08(-0.21%) |
Oct 09, 2006 | 36.13 | 36.15 | 35.87 | 35.98 | 1,016,188 | -0.20(-0.56%) |
Oct 06, 2006 | 36.40 | 36.40 | 35.80 | 36.19 | 1,775,328 | -0.57(-1.54%) |
Oct 05, 2006 | 36.40 | 36.78 | 36.25 | 36.75 | 2,646,287 | -0.43(-1.16%) |
Oct 04, 2006 | 36.33 | 37.24 | 36.20 | 37.18 | 2,656,937 | -0.27(-0.72%) |
Oct 03, 2006 | 37.26 | 37.67 | 37.02 | 37.45 | 1,762,382 | -0.60(-1.59%) |
Oct 02, 2006 | 38.19 | 38.41 | 37.94 | 38.05 | 1,833,274 | -0.60(-1.56%) |
Sep 29, 2006 | 38.60 | 38.88 | 38.57 | 38.66 | 844,439 | -0.77(-1.94%) |
Sep 28, 2006 | 39.44 | 39.50 | 39.12 | 39.42 | 1,001,467 | -0.34(-0.84%) |
Sep 27, 2006 | 39.52 | 40.08 | 39.52 | 39.76 | 1,225,732 | +0.43(+1.10%) |
Sep 26, 2006 | 38.98 | 39.37 | 38.84 | 39.33 | 1,027,046 | +0.22(+0.56%) |
Sep 25, 2006 | 39.24 | 39.27 | 38.78 | 39.11 | 752,248 | -0.03(-0.07%) |
Sep 22, 2006 | 39.70 | 39.70 | 38.99 | 39.14 | 915,645 | -0.57(-1.45%) |
Sep 21, 2006 | 39.86 | 40.07 | 39.53 | 39.71 | 437,567 | -0.08(-0.19%) |
Sep 20, 2006 | 39.64 | 40.04 | 39.61 | 39.79 | 490,710 | -0.21(-0.53%) |
Sep 19, 2006 | 40.23 | 40.28 | 39.66 | 40.00 | 793,176 | -0.50(-1.23%) |
Sep 18, 2006 | 40.53 | 40.71 | 40.17 | 40.50 | 584,780 | +0.11(+0.26%) |
Sep 15, 2006 | 40.42 | 40.79 | 40.37 | 40.39 | 479,956 | -0.29(-0.71%) |
Sep 14, 2006 | 40.57 | 40.93 | 40.42 | 40.68 | 495,722 | +0.09(+0.21%) |
Sep 13, 2006 | 40.43 | 40.76 | 40.19 | 40.59 | 551,579 | +0.28(+0.69%) |
Sep 12, 2006 | 39.94 | 40.44 | 39.88 | 40.31 | 693,154 | +0.18(+0.45%) |
Sep 11, 2006 | 40.23 | 40.32 | 39.82 | 40.13 | 872,734 | -0.60(-1.48%) |
Sep 08, 2006 | 40.30 | 40.85 | 40.30 | 40.73 | 307,477 | +0.14(+0.35%) |
Sep 07, 2006 | 40.95 | 40.95 | 40.38 | 40.59 | 607,228 | -0.44(-1.07%) |
Sep 06, 2006 | 41.19 | 41.49 | 41.01 | 41.03 | 821,052 | -0.99(-2.35%) |
Sep 05, 2006 | 42.01 | 42.21 | 41.86 | 42.02 | 422,533 | +0.02(+0.05%) |
Sep 01, 2006 | 41.66 | 42.23 | 41.60 | 42.00 | 528,297 | +0.42(+1.01%) |
Aug 31, 2006 | 41.21 | 41.71 | 41.17 | 41.58 | 686,577 | +0.66(+1.62%) |
Aug 30, 2006 | 40.78 | 40.99 | 40.61 | 40.92 | 615,163 | -0.37(-0.90%) |
Aug 29, 2006 | 41.03 | 41.32 | 40.77 | 41.29 | 556,277 | +0.26(+0.63%) |
Aug 28, 2006 | 40.85 | 41.33 | 40.75 | 41.03 | 838,279 | -0.31(-0.74%) |
Aug 25, 2006 | 40.71 | 41.86 | 40.48 | 41.34 | 906,770 | -0.10(-0.23%) |
Aug 24, 2006 | 41.95 | 42.27 | 41.09 | 41.43 | 1,477,143 | -1.11(-2.61%) |
Aug 23, 2006 | 43.02 | 43.34 | 42.44 | 42.55 | 1,104,829 | -0.57(-1.33%) |
Aug 22, 2006 | 43.14 | 43.35 | 42.85 | 43.12 | 345,794 | -0.26(-0.60%) |
Aug 21, 2006 | 43.03 | 43.56 | 43.02 | 43.38 | 396,849 | -0.77(-1.74%) |
Aug 18, 2006 | 43.77 | 44.22 | 43.74 | 44.14 | 871,168 | +1.07(+2.49%) |
Aug 17, 2006 | 43.06 | 43.58 | 42.90 | 43.07 | 1,178,645 | -0.09(-0.20%) |
Aug 16, 2006 | 42.62 | 43.37 | 42.56 | 43.16 | 1,039,784 | -0.35(-0.81%) |
Aug 15, 2006 | 42.92 | 43.60 | 42.92 | 43.51 | 342,662 | +0.59(+1.38%) |
Aug 14, 2006 | 42.74 | 43.48 | 42.69 | 42.92 | 553,354 | +0.43(+1.01%) |
Aug 11, 2006 | 42.62 | 42.70 | 42.32 | 42.49 | 274,067 | +0.05(+0.11%) |
Aug 10, 2006 | 42.38 | 42.58 | 42.21 | 42.44 | 542,078 | -0.10(-0.23%) |
Aug 09, 2006 | 43.02 | 43.23 | 42.41 | 42.54 | 392,881 | -0.22(-0.52%) |
Aug 08, 2006 | 42.78 | 43.23 | 42.63 | 42.76 | 839,846 | +0.44(+1.04%) |
Aug 07, 2006 | 42.24 | 42.60 | 42.19 | 42.32 | 483,297 | -0.77(-1.78%) |
Aug 04, 2006 | 43.29 | 43.74 | 42.91 | 43.08 | 455,212 | -0.17(-0.40%) |
Aug 03, 2006 | 42.64 | 43.42 | 42.62 | 43.25 | 737,632 | -0.18(-0.42%) |
Aug 02, 2006 | 43.31 | 43.69 | 43.21 | 43.44 | 788,582 | +0.02(+0.04%) |
Aug 01, 2006 | 43.29 | 43.50 | 42.89 | 43.42 | 487,891 | -0.63(-1.44%) |
Jul 31, 2006 | 44.25 | 44.34 | 44.01 | 44.05 | 628,109 | -0.06(-0.13%) |
Jul 28, 2006 | 43.96 | 44.27 | 43.46 | 44.11 | 758,617 | +0.52(+1.19%) |
Jul 27, 2006 | 43.05 | 44.44 | 43.05 | 43.59 | 2,048,769 | +2.45(+5.96%) |
Jul 26, 2006 | 40.37 | 41.44 | 40.25 | 41.14 | 1,507,212 | +0.29(+0.70%) |
Jul 25, 2006 | 40.23 | 40.92 | 40.20 | 40.85 | 675,510 | +0.72(+1.79%) |
Jul 24, 2006 | 38.99 | 40.15 | 39.60 | 40.13 | 809,359 | +0.86(+2.20%) |
Jul 21, 2006 | 39.47 | 39.56 | 38.83 | 39.27 | 767,074 | +0.55(+1.41%) |
Jul 20, 2006 | 39.37 | 39.52 | 38.71 | 38.72 | 767,074 | -0.44(-1.13%) |
Jul 19, 2006 | 38.00 | 39.37 | 38.00 | 39.16 | 930,157 | +1.18(+3.10%) |
Jul 18, 2006 | 38.12 | 38.60 | 37.64 | 37.99 | 1,277,727 | -1.08(-2.77%) |
Jul 17, 2006 | 39.27 | 39.41 | 38.76 | 39.07 | 563,690 | -0.28(-0.71%) |
Jul 14, 2006 | 39.27 | 39.46 | 38.88 | 39.35 | 619,757 | -0.14(-0.36%) |
Jul 13, 2006 | 40.56 | 40.64 | 39.28 | 39.49 | 1,350,916 | -1.60(-3.89%) |
Jul 12, 2006 | 41.41 | 41.63 | 41.02 | 41.09 | 529,445 | -1.19(-2.81%) |
Jul 11, 2006 | 41.86 | 42.33 | 41.58 | 42.28 | 350,597 | +0.23(+0.55%) |
Jul 10, 2006 | 42.09 | 42.39 | 41.96 | 42.05 | 343,706 | +0.64(+1.55%) |
Jul 07, 2006 | 41.88 | 41.90 | 41.31 | 41.41 | 542,809 | -0.67(-1.59%) |
Jul 06, 2006 | 41.52 | 42.14 | 41.52 | 42.08 | 353,207 | +0.62(+1.50%) |
Jul 05, 2006 | 41.90 | 41.94 | 41.28 | 41.45 | 420,758 | -1.05(-2.48%) |
Jul 03, 2006 | 41.94 | 42.61 | 41.94 | 42.51 | 216,747 | +0.33(+0.77%) |
Jun 30, 2006 | 42.32 | 42.45 | 42.15 | 42.18 | 426,083 | -0.13(-0.32%) |
Jun 29, 2006 | 40.57 | 42.35 | 40.57 | 42.32 | 893,615 | +2.45(+6.15%) |
Jun 28, 2006 | 39.37 | 39.98 | 39.31 | 39.86 | 593,968 | +0.57(+1.44%) |
Jun 27, 2006 | 40.49 | 40.50 | 39.09 | 39.30 | 1,143,042 | -1.41(-3.46%) |
Jun 26, 2006 | 40.96 | 40.97 | 40.40 | 40.71 | 666,844 | -0.07(-0.16%) |
Jun 23, 2006 | 40.69 | 40.96 | 40.47 | 40.77 | 386,199 | +0.15(+0.38%) |
Jun 22, 2006 | 40.66 | 40.90 | 40.47 | 40.62 | 324,391 | +0.25(+0.62%) |
Jun 21, 2006 | 39.82 | 40.75 | 39.82 | 40.37 | 648,468 | +0.65(+1.64%) |
Jun 20, 2006 | 40.02 | 40.32 | 39.52 | 39.72 | 1,452,712 | -0.30(-0.74%) |
Jun 19, 2006 | 40.57 | 40.57 | 40.01 | 40.02 | 676,449 | -0.56(-1.37%) |
Jun 16, 2006 | 40.41 | 40.78 | 40.35 | 40.57 | 1,009,402 | +0.06(+0.14%) |
Jun 15, 2006 | 39.65 | 40.61 | 39.52 | 40.51 | 1,276,891 | +1.10(+2.79%) |
Jun 14, 2006 | 39.08 | 39.48 | 38.95 | 39.41 | 1,052,626 | +0.24(+0.61%) |
Jun 13, 2006 | 39.70 | 39.94 | 39.15 | 39.17 | 1,433,083 | -1.16(-2.87%) |
Jun 12, 2006 | 41.04 | 41.19 | 40.33 | 40.33 | 785,137 | -0.57(-1.38%) |
Jun 09, 2006 | 41.19 | 41.51 | 40.80 | 40.90 | 649,095 | -0.14(-0.35%) |
Jun 08, 2006 | 41.05 | 41.57 | 40.26 | 41.04 | 1,133,437 | -1.18(-2.79%) |
Jun 07, 2006 | 42.14 | 42.84 | 42.14 | 42.22 | 575,906 | -0.50(-1.17%) |
Jun 06, 2006 | 43.20 | 43.24 | 42.15 | 42.72 | 1,218,841 | -0.68(-1.57%) |
Jun 05, 2006 | 44.92 | 44.92 | 43.28 | 43.40 | 962,523 | -0.70(-1.59%) |
Jun 02, 2006 | 44.35 | 44.39 | 43.34 | 44.10 | 722,388 | +1.28(+3.00%) |
Jun 01, 2006 | 42.06 | 42.88 | 41.95 | 42.81 | 915,645 | -0.45(-1.04%) |
May 31, 2006 | 43.53 | 43.65 | 42.95 | 43.26 | 676,449 | -0.03(-0.07%) |
May 30, 2006 | 44.26 | 44.26 | 43.25 | 43.29 | 620,383 | -1.54(-3.44%) |
May 26, 2006 | 44.44 | 44.84 | 44.35 | 44.83 | 190,333 | +0.66(+1.50%) |
May 25, 2006 | 43.76 | 44.17 | 43.58 | 44.17 | 300,377 | +0.51(+1.16%) |
May 24, 2006 | 43.63 | 44.17 | 43.24 | 43.67 | 670,185 | +0.04(+0.09%) |
May 23, 2006 | 43.77 | 44.44 | 43.63 | 43.63 | 602,530 | +0.06(+0.13%) |
May 22, 2006 | 43.19 | 43.72 | 42.86 | 43.57 | 1,016,084 | -0.11(-0.24%) |
May 19, 2006 | 43.80 | 43.91 | 43.37 | 43.68 | 840,263 | -0.19(-0.44%) |
May 18, 2006 | 44.35 | 44.48 | 43.75 | 43.87 | 778,663 | +0.19(+0.44%) |
May 17, 2006 | 45.05 | 45.32 | 43.47 | 43.68 | 1,360,625 | -1.36(-3.02%) |
May 16, 2006 | 44.90 | 45.23 | 44.87 | 45.04 | 573,609 | -0.34(-0.74%) |
May 15, 2006 | 45.01 | 45.44 | 44.86 | 45.37 | 454,899 | -0.12(-0.27%) |
May 12, 2006 | 46.07 | 46.08 | 45.50 | 45.50 | 409,377 | -0.82(-1.78%) |
May 11, 2006 | 46.88 | 46.94 | 46.32 | 46.32 | 526,730 | -1.19(-2.50%) |
May 10, 2006 | 47.77 | 47.93 | 47.51 | 47.51 | 496,453 | -1.02(-2.09%) |
May 09, 2006 | 48.03 | 48.58 | 47.76 | 48.52 | 551,057 | +0.27(+0.56%) |
May 08, 2006 | 48.70 | 48.73 | 48.10 | 48.25 | 424,203 | +0.13(+0.28%) |
May 05, 2006 | 47.30 | 48.12 | 47.25 | 48.12 | 484,341 | +0.82(+1.74%) |
May 04, 2006 | 47.30 | 47.41 | 47.11 | 47.30 | 425,456 | +0.00(+0.00%) |
May 03, 2006 | 47.41 | 47.62 | 47.11 | 47.30 | 417,104 | -0.02(-0.04%) |
May 02, 2006 | 46.66 | 47.38 | 46.63 | 47.32 | 498,227 | +1.28(+2.79%) |