Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.15 | 43.22 | 42.97 | 43.03 | 1,163,061 | -0.02(-0.05%) |
May 30, 2007 | 42.64 | 43.08 | 42.64 | 43.05 | 422,725 | +0.16(+0.38%) |
May 29, 2007 | 42.90 | 43.04 | 42.79 | 42.89 | 534,628 | +0.10(+0.23%) |
May 25, 2007 | 42.82 | 42.86 | 42.56 | 42.79 | 477,023 | +0.16(+0.38%) |
May 24, 2007 | 43.11 | 43.27 | 42.61 | 42.63 | 647,924 | -0.59(-1.37%) |
May 23, 2007 | 43.53 | 43.57 | 43.15 | 43.22 | 1,037,409 | -0.19(-0.44%) |
May 22, 2007 | 43.44 | 43.55 | 43.30 | 43.41 | 449,178 | +0.01(+0.03%) |
May 21, 2007 | 43.39 | 43.51 | 43.29 | 43.40 | 2,133,722 | +0.06(+0.15%) |
May 18, 2007 | 43.27 | 43.34 | 43.20 | 43.34 | 575,526 | +0.17(+0.40%) |
May 17, 2007 | 43.20 | 43.25 | 43.08 | 43.16 | 519,985 | -0.06(-0.15%) |
May 16, 2007 | 43.10 | 43.23 | 42.98 | 43.23 | 618,338 | +0.26(+0.62%) |
May 15, 2007 | 42.98 | 43.32 | 42.93 | 42.96 | 1,272,353 | -0.01(-0.01%) |
May 14, 2007 | 43.04 | 43.12 | 42.84 | 42.97 | 697,871 | -0.03(-0.08%) |
May 11, 2007 | 42.72 | 43.00 | 42.72 | 43.00 | 503,824 | +0.41(+0.97%) |
May 10, 2007 | 43.00 | 43.00 | 42.58 | 42.59 | 514,440 | -0.48(-1.11%) |
May 09, 2007 | 42.98 | 43.19 | 42.92 | 43.07 | 424,988 | +0.06(+0.15%) |
May 08, 2007 | 42.96 | 43.01 | 42.82 | 43.00 | 425,684 | -0.06(-0.15%) |
May 07, 2007 | 43.04 | 43.11 | 42.96 | 43.07 | 541,764 | +0.17(+0.39%) |
May 04, 2007 | 42.86 | 42.96 | 42.78 | 42.90 | 413,675 | +0.12(+0.28%) |
May 03, 2007 | 42.80 | 42.82 | 42.64 | 42.78 | 442,043 | +0.20(+0.47%) |
May 02, 2007 | 42.45 | 42.67 | 42.39 | 42.58 | 534,106 | +0.13(+0.31%) |
May 01, 2007 | 42.25 | 42.45 | 42.13 | 42.45 | 629,180 | +0.25(+0.60%) |
Apr 30, 2007 | 42.61 | 42.65 | 42.19 | 42.19 | 479,286 | -0.41(-0.97%) |
Apr 27, 2007 | 42.64 | 42.67 | 42.46 | 42.61 | 514,606 | -0.12(-0.28%) |
Apr 26, 2007 | 42.79 | 42.82 | 42.60 | 42.73 | 633,479 | -0.05(-0.12%) |
Apr 25, 2007 | 42.57 | 42.83 | 42.52 | 42.78 | 915,064 | +0.43(+1.00%) |
Apr 24, 2007 | 42.37 | 42.45 | 42.14 | 42.35 | 573,438 | -0.02(-0.05%) |
Apr 23, 2007 | 42.55 | 42.61 | 42.37 | 42.38 | 841,448 | -0.21(-0.49%) |
Apr 20, 2007 | 42.28 | 42.58 | 42.28 | 42.58 | 404,104 | +0.34(+0.82%) |
Apr 19, 2007 | 42.03 | 42.26 | 41.98 | 42.24 | 840,075 | -0.05(-0.12%) |
Apr 18, 2007 | 42.16 | 42.37 | 42.06 | 42.29 | 527,841 | +0.18(+0.44%) |
Apr 17, 2007 | 42.06 | 42.16 | 41.97 | 42.11 | 624,777 | +0.05(+0.11%) |
Apr 16, 2007 | 41.81 | 42.11 | 41.81 | 42.06 | 764,526 | +0.41(+0.99%) |
Apr 13, 2007 | 41.36 | 41.65 | 41.36 | 41.65 | 678,369 | +0.29(+0.69%) |
Apr 12, 2007 | 41.34 | 41.38 | 41.11 | 41.36 | 501,910 | +0.02(+0.04%) |
Apr 11, 2007 | 41.72 | 41.74 | 41.29 | 41.34 | 468,844 | -0.32(-0.76%) |
Apr 10, 2007 | 41.60 | 41.68 | 41.52 | 41.66 | 352,242 | +0.14(+0.33%) |
Apr 09, 2007 | 41.65 | 41.65 | 41.50 | 41.52 | 360,770 | -0.02(-0.06%) |
Apr 05, 2007 | 41.46 | 41.60 | 41.37 | 41.54 | 381,072 | +0.01(+0.03%) |
Apr 04, 2007 | 41.58 | 41.68 | 41.39 | 41.53 | 594,791 | +0.04(+0.10%) |
Apr 03, 2007 | 41.22 | 41.57 | 41.22 | 41.49 | 422,203 | +0.27(+0.66%) |
Apr 02, 2007 | 41.20 | 41.22 | 40.91 | 41.22 | 469,366 | +0.17(+0.41%) |
Mar 30, 2007 | 41.18 | 41.30 | 40.62 | 41.06 | 515,311 | -0.09(-0.21%) |
Mar 29, 2007 | 41.11 | 41.20 | 40.85 | 41.14 | 396,446 | +0.21(+0.51%) |
Mar 28, 2007 | 41.14 | 41.16 | 40.85 | 40.93 | 882,868 | -0.34(-0.84%) |
Mar 27, 2007 | 41.26 | 41.29 | 41.11 | 41.28 | 545,070 | -0.04(-0.10%) |
Mar 26, 2007 | 41.34 | 41.40 | 41.01 | 41.32 | 772,531 | -0.04(-0.10%) |
Mar 23, 2007 | 41.29 | 41.42 | 41.20 | 41.36 | 637,830 | -0.21(-0.50%) |
Mar 22, 2007 | 41.66 | 41.70 | 41.46 | 41.57 | 568,391 | -0.10(-0.23%) |
Mar 21, 2007 | 41.06 | 42.06 | 40.92 | 41.66 | 651,404 | +0.59(+1.43%) |
Mar 20, 2007 | 40.68 | 41.08 | 40.61 | 41.08 | 1,315,165 | +0.43(+1.06%) |
Mar 19, 2007 | 40.48 | 40.72 | 40.41 | 40.65 | 503,476 | +0.37(+0.93%) |
Mar 16, 2007 | 40.52 | 40.61 | 40.22 | 40.27 | 536,543 | -0.20(-0.50%) |
Mar 15, 2007 | 40.21 | 40.51 | 40.13 | 40.48 | 569,087 | +0.27(+0.67%) |
Mar 14, 2007 | 40.11 | 40.21 | 39.49 | 40.21 | 910,017 | +0.24(+0.59%) |
Mar 13, 2007 | 40.77 | 40.61 | 39.93 | 39.97 | 896,442 | -0.80(-1.97%) |
Mar 12, 2007 | 40.53 | 40.82 | 40.52 | 40.77 | 527,145 | +0.10(+0.25%) |
Mar 09, 2007 | 40.74 | 40.74 | 40.48 | 40.67 | 884,956 | +0.13(+0.31%) |
Mar 08, 2007 | 40.56 | 40.65 | 40.37 | 40.54 | 613,639 | +0.29(+0.73%) |
Mar 07, 2007 | 40.39 | 40.48 | 40.22 | 40.25 | 601,805 | -0.15(-0.37%) |
Mar 06, 2007 | 40.19 | 40.49 | 39.98 | 40.40 | 923,766 | +0.68(+1.71%) |
Mar 05, 2007 | 40.10 | 40.31 | 39.72 | 39.72 | 1,053,420 | -0.60(-1.48%) |
Mar 02, 2007 | 40.62 | 40.77 | 40.32 | 40.32 | 925,158 | -0.50(-1.22%) |
Mar 01, 2007 | 40.24 | 40.93 | 40.05 | 40.82 | 1,014,129 | +0.03(+0.07%) |
Feb 28, 2007 | 40.77 | 41.03 | 40.42 | 40.79 | 1,270,961 | +0.25(+0.62%) |
Feb 27, 2007 | 41.57 | 41.61 | 40.35 | 40.54 | 2,072,730 | -1.33(-3.17%) |
Feb 26, 2007 | 41.96 | 42.14 | 41.77 | 41.87 | 494,683 | +0.12(+0.29%) |
Feb 23, 2007 | 41.80 | 41.88 | 41.60 | 41.74 | 327,703 | -0.09(-0.21%) |
Feb 22, 2007 | 42.02 | 42.09 | 41.69 | 41.83 | 590,667 | -0.09(-0.22%) |
Feb 21, 2007 | 42.00 | 42.00 | 41.81 | 41.92 | 536,195 | -0.12(-0.29%) |
Feb 20, 2007 | 41.92 | 42.07 | 41.74 | 42.04 | 436,300 | +0.17(+0.41%) |
Feb 16, 2007 | 41.82 | 41.87 | 41.72 | 41.87 | 364,598 | +0.00(+0.00%) |
Feb 15, 2007 | 41.95 | 41.95 | 41.80 | 41.87 | 1,210,398 | -0.02(-0.05%) |
Feb 14, 2007 | 41.83 | 41.99 | 41.74 | 41.89 | 577,642 | +0.14(+0.34%) |
Feb 13, 2007 | 41.49 | 41.76 | 41.43 | 41.75 | 1,605,165 | +0.37(+0.89%) |
Feb 12, 2007 | 41.44 | 41.47 | 41.31 | 41.38 | 442,601 | -0.03(-0.08%) |
Feb 09, 2007 | 41.69 | 41.72 | 41.30 | 41.42 | 615,380 | -0.17(-0.41%) |
Feb 08, 2007 | 41.63 | 41.63 | 41.39 | 41.59 | 556,034 | -0.04(-0.10%) |
Feb 07, 2007 | 41.63 | 41.64 | 41.50 | 41.63 | 560,385 | +0.10(+0.24%) |
Feb 06, 2007 | 41.44 | 41.56 | 41.39 | 41.53 | 694,564 | +0.11(+0.28%) |
Feb 05, 2007 | 41.40 | 41.42 | 41.20 | 41.42 | 660,280 | +0.02(+0.04%) |
Feb 02, 2007 | 41.42 | 41.42 | 41.31 | 41.40 | 579,703 | +0.09(+0.21%) |
Feb 01, 2007 | 41.14 | 41.35 | 41.09 | 41.31 | 733,200 | +0.27(+0.66%) |
Jan 31, 2007 | 40.80 | 41.10 | 40.70 | 41.04 | 466,581 | +0.23(+0.56%) |
Jan 30, 2007 | 40.74 | 40.84 | 40.62 | 40.81 | 472,673 | +0.20(+0.50%) |
Jan 29, 2007 | 40.69 | 40.76 | 40.57 | 40.61 | 479,808 | +0.05(+0.11%) |
Jan 26, 2007 | 40.66 | 40.66 | 40.37 | 40.57 | 484,333 | -0.01(-0.01%) |
Jan 25, 2007 | 40.91 | 40.92 | 40.52 | 40.57 | 760,001 | -0.33(-0.81%) |
Jan 24, 2007 | 40.72 | 40.91 | 40.62 | 40.91 | 916,804 | +0.30(+0.74%) |
Jan 23, 2007 | 40.54 | 40.69 | 40.42 | 40.61 | 744,338 | +0.13(+0.31%) |
Jan 22, 2007 | 40.60 | 40.61 | 40.40 | 40.48 | 567,520 | -0.09(-0.23%) |
Jan 19, 2007 | 40.39 | 40.62 | 40.39 | 40.57 | 677,683 | +0.09(+0.23%) |
Jan 18, 2007 | 40.64 | 40.64 | 40.47 | 40.48 | 608,592 | -0.07(-0.17%) |
Jan 17, 2007 | 40.49 | 40.61 | 40.46 | 40.55 | 1,012,696 | +0.02(+0.06%) |
Jan 16, 2007 | 40.62 | 40.69 | 40.53 | 40.53 | 805,771 | -0.07(-0.18%) |
Jan 12, 2007 | 40.60 | 40.67 | 40.52 | 40.60 | 570,305 | -0.01(-0.03%) |
Jan 11, 2007 | 40.55 | 40.71 | 40.46 | 40.61 | 932,467 | +0.16(+0.38%) |
Jan 10, 2007 | 40.36 | 40.50 | 40.27 | 40.46 | 577,962 | +0.01(+0.03%) |
Jan 09, 2007 | 40.48 | 40.52 | 40.18 | 40.45 | 535,672 | +0.02(+0.06%) |
Jan 08, 2007 | 40.29 | 40.42 | 40.16 | 40.42 | 989,550 | +0.09(+0.21%) |
Jan 05, 2007 | 40.80 | 40.80 | 40.29 | 40.34 | 944,650 | -0.50(-1.22%) |
Jan 04, 2007 | 40.88 | 40.93 | 40.65 | 40.84 | 646,357 | -0.06(-0.14%) |
Jan 03, 2007 | 40.91 | 41.08 | 40.64 | 40.89 | 1,532,706 | +0.25(+0.62%) |
Dec 29, 2006 | 40.96 | 40.96 | 40.61 | 40.64 | 566,302 | -0.24(-0.58%) |
Dec 28, 2006 | 41.04 | 41.07 | 40.88 | 40.88 | 1,612,413 | -0.17(-0.42%) |
Dec 27, 2006 | 40.88 | 41.06 | 40.85 | 41.05 | 740,509 | +0.26(+0.63%) |
Dec 26, 2006 | 40.42 | 40.80 | 40.42 | 40.79 | 915,586 | +0.36(+0.90%) |
Dec 22, 2006 | 40.59 | 40.70 | 40.40 | 40.43 | 543,330 | -0.11(-0.28%) |
Dec 21, 2006 | 40.70 | 40.75 | 40.48 | 40.54 | 905,144 | -0.09(-0.21%) |
Dec 20, 2006 | 40.68 | 40.69 | 40.58 | 40.63 | 691,084 | -0.24(-0.59%) |
Dec 19, 2006 | 40.77 | 40.91 | 40.65 | 40.87 | 475,457 | +0.11(+0.28%) |
Dec 18, 2006 | 41.03 | 41.03 | 40.70 | 40.76 | 529,755 | -0.11(-0.27%) |
Dec 15, 2006 | 41.03 | 41.08 | 40.85 | 40.87 | 639,396 | -0.05(-0.11%) |
Dec 14, 2006 | 40.69 | 40.92 | 40.65 | 40.91 | 404,104 | +0.26(+0.65%) |
Dec 13, 2006 | 40.77 | 40.79 | 40.59 | 40.65 | 750,603 | +0.02(+0.06%) |
Dec 12, 2006 | 40.49 | 40.62 | 40.37 | 40.62 | 957,354 | +0.09(+0.21%) |
Dec 11, 2006 | 40.35 | 40.54 | 40.35 | 40.54 | 1,176,287 | +0.22(+0.54%) |
Dec 08, 2006 | 40.39 | 40.43 | 40.19 | 40.32 | 300,902 | -0.04(-0.10%) |
Dec 07, 2006 | 40.62 | 40.65 | 40.34 | 40.36 | 460,838 | -0.21(-0.51%) |
Dec 06, 2006 | 40.58 | 40.61 | 40.48 | 40.57 | 614,857 | -0.06(-0.14%) |
Dec 05, 2006 | 40.50 | 40.62 | 40.39 | 40.62 | 442,565 | +0.22(+0.54%) |
Dec 04, 2006 | 40.19 | 40.48 | 40.19 | 40.41 | 489,554 | +0.28(+0.70%) |
Dec 01, 2006 | 40.00 | 40.21 | 39.84 | 40.12 | 739,987 | +0.03(+0.09%) |
Nov 30, 2006 | 40.19 | 40.22 | 39.94 | 40.09 | 655,929 | -0.02(-0.04%) |
Nov 29, 2006 | 39.81 | 40.15 | 39.75 | 40.11 | 837,793 | +0.44(+1.10%) |
Nov 28, 2006 | 39.53 | 39.75 | 39.48 | 39.67 | 663,413 | +0.11(+0.28%) |
Nov 27, 2006 | 39.99 | 39.99 | 39.54 | 39.56 | 755,998 | -0.43(-1.08%) |
Nov 24, 2006 | 39.89 | 40.08 | 39.87 | 39.99 | 214,930 | -0.06(-0.16%) |
Nov 22, 2006 | 40.15 | 40.16 | 39.95 | 40.06 | 437,518 | +0.01(+0.01%) |
Nov 21, 2006 | 40.28 | 40.28 | 40.00 | 40.05 | 499,996 | -0.21(-0.51%) |
Nov 20, 2006 | 40.27 | 40.33 | 40.16 | 40.26 | 532,366 | -0.02(-0.06%) |
Nov 17, 2006 | 40.19 | 40.28 | 40.08 | 40.28 | 526,797 | -0.03(-0.07%) |
Nov 16, 2006 | 40.19 | 40.31 | 40.11 | 40.31 | 482,070 | +0.20(+0.50%) |
Nov 15, 2006 | 40.10 | 40.15 | 39.99 | 40.11 | 720,321 | +0.03(+0.07%) |
Nov 14, 2006 | 39.96 | 40.09 | 39.73 | 40.08 | 536,543 | +0.15(+0.37%) |
Nov 13, 2006 | 39.80 | 40.01 | 39.75 | 39.93 | 427,598 | +0.09(+0.23%) |
Nov 10, 2006 | 39.73 | 39.84 | 39.67 | 39.84 | 416,634 | +0.09(+0.22%) |
Nov 09, 2006 | 39.94 | 39.94 | 39.65 | 39.75 | 622,689 | -0.18(-0.46%) |
Nov 08, 2006 | 39.62 | 39.98 | 39.56 | 39.94 | 615,728 | +0.16(+0.39%) |
Nov 07, 2006 | 39.72 | 39.87 | 39.68 | 39.78 | 636,263 | +0.14(+0.35%) |
Nov 06, 2006 | 39.46 | 39.71 | 39.37 | 39.64 | 616,250 | +0.33(+0.83%) |
Nov 03, 2006 | 39.50 | 39.52 | 39.20 | 39.31 | 589,797 | -0.02(-0.04%) |
Nov 02, 2006 | 39.39 | 39.41 | 39.25 | 39.33 | 474,413 | -0.11(-0.28%) |
Nov 01, 2006 | 39.64 | 39.69 | 39.37 | 39.44 | 1,058,641 | -0.01(-0.01%) |
Oct 31, 2006 | 39.59 | 39.61 | 39.37 | 39.45 | 517,747 | -0.03(-0.09%) |
Oct 30, 2006 | 39.52 | 39.57 | 39.37 | 39.48 | 945,172 | +0.01(+0.01%) |
Oct 27, 2006 | 39.56 | 39.57 | 39.39 | 39.48 | 723,454 | -0.17(-0.42%) |
Oct 26, 2006 | 39.73 | 39.75 | 39.45 | 39.64 | 477,023 | +0.04(+0.10%) |
Oct 25, 2006 | 39.47 | 39.62 | 39.45 | 39.60 | 614,161 | +0.14(+0.35%) |
Oct 24, 2006 | 39.37 | 39.46 | 39.25 | 39.46 | 625,473 | +0.05(+0.12%) |
Oct 23, 2006 | 39.19 | 39.45 | 39.10 | 39.42 | 1,591,007 | +0.18(+0.47%) |
Oct 20, 2006 | 39.25 | 39.25 | 39.07 | 39.23 | 459,446 | +0.03(+0.09%) |
Oct 19, 2006 | 39.10 | 39.20 | 39.04 | 39.20 | 1,544,367 | +0.04(+0.10%) |
Oct 18, 2006 | 38.70 | 39.21 | 38.70 | 39.16 | 672,114 | +0.18(+0.47%) |
Oct 17, 2006 | 38.91 | 39.04 | 38.84 | 38.98 | 720,495 | -0.02(-0.04%) |
Oct 16, 2006 | 38.96 | 39.02 | 38.91 | 38.99 | 677,161 | -0.01(-0.03%) |
Oct 13, 2006 | 38.88 | 39.02 | 38.85 | 39.00 | 467,452 | +0.14(+0.37%) |
Oct 12, 2006 | 38.78 | 38.91 | 38.70 | 38.86 | 642,529 | +0.20(+0.52%) |
Oct 11, 2006 | 38.56 | 38.72 | 38.47 | 38.66 | 464,841 | +0.02(+0.06%) |
Oct 10, 2006 | 38.56 | 38.64 | 38.48 | 38.64 | 737,202 | +0.15(+0.39%) |
Oct 09, 2006 | 38.50 | 38.54 | 38.29 | 38.49 | 431,079 | +0.05(+0.12%) |
Oct 06, 2006 | 38.58 | 38.58 | 38.36 | 38.44 | 480,156 | -0.20(-0.51%) |
Oct 05, 2006 | 38.61 | 38.64 | 38.48 | 38.64 | 657,669 | +0.11(+0.28%) |
Oct 04, 2006 | 38.30 | 38.56 | 38.15 | 38.53 | 947,956 | +0.34(+0.90%) |
Oct 03, 2006 | 38.24 | 38.40 | 38.09 | 38.18 | 520,706 | +0.02(+0.05%) |
Oct 02, 2006 | 38.15 | 38.33 | 38.07 | 38.17 | 456,314 | -0.01(-0.02%) |
Sep 29, 2006 | 38.36 | 38.38 | 38.11 | 38.17 | 525,231 | -0.15(-0.39%) |
Sep 28, 2006 | 38.33 | 38.40 | 38.22 | 38.32 | 585,098 | +0.02(+0.05%) |
Sep 27, 2006 | 38.19 | 38.37 | 38.15 | 38.30 | 500,344 | +0.09(+0.24%) |
Sep 26, 2006 | 38.12 | 38.23 | 38.00 | 38.21 | 1,045,589 | -0.20(-0.52%) |
Sep 25, 2006 | 38.21 | 38.54 | 38.05 | 38.41 | 1,053,942 | +0.21(+0.54%) |
Sep 22, 2006 | 38.12 | 38.21 | 38.05 | 38.21 | 600,065 | -0.04(-0.11%) |
Sep 21, 2006 | 38.48 | 38.48 | 38.11 | 38.25 | 588,404 | -0.22(-0.58%) |
Sep 20, 2006 | 38.38 | 38.49 | 38.27 | 38.47 | 601,805 | +0.33(+0.87%) |
Sep 19, 2006 | 38.21 | 38.21 | 37.95 | 38.14 | 893,484 | -0.07(-0.20%) |
Sep 18, 2006 | 38.22 | 38.30 | 38.07 | 38.21 | 821,260 | -0.06(-0.15%) |
Sep 15, 2006 | 38.38 | 38.41 | 38.22 | 38.27 | 608,418 | +0.07(+0.18%) |
Sep 14, 2006 | 38.21 | 38.26 | 38.13 | 38.20 | 493,731 | -0.05(-0.12%) |
Sep 13, 2006 | 38.14 | 38.25 | 38.02 | 38.25 | 806,293 | +0.15(+0.39%) |
Sep 12, 2006 | 37.85 | 38.11 | 37.80 | 38.10 | 578,311 | +0.29(+0.76%) |
Sep 11, 2006 | 37.72 | 37.84 | 37.64 | 37.81 | 451,963 | +0.04(+0.11%) |
Sep 08, 2006 | 37.72 | 37.83 | 37.64 | 37.77 | 365,468 | +0.14(+0.37%) |
Sep 07, 2006 | 37.78 | 37.82 | 37.56 | 37.63 | 670,548 | -0.20(-0.52%) |
Sep 06, 2006 | 37.92 | 37.99 | 37.82 | 37.83 | 534,106 | -0.17(-0.45%) |
Sep 05, 2006 | 38.06 | 38.11 | 37.97 | 38.00 | 583,532 | -0.05(-0.14%) |
Sep 01, 2006 | 37.92 | 38.08 | 37.90 | 38.05 | 368,079 | +0.19(+0.50%) |
Aug 31, 2006 | 37.87 | 37.92 | 37.81 | 37.86 | 527,145 | +0.08(+0.21%) |
Aug 30, 2006 | 37.90 | 37.92 | 37.78 | 37.78 | 567,695 | -0.06(-0.17%) |
Aug 29, 2006 | 37.84 | 37.89 | 37.64 | 37.84 | 455,443 | +0.02(+0.06%) |
Aug 28, 2006 | 37.52 | 37.90 | 37.52 | 37.82 | 381,305 | +0.19(+0.50%) |
Aug 25, 2006 | 37.69 | 37.71 | 37.54 | 37.63 | 443,261 | -0.07(-0.20%) |
Aug 24, 2006 | 37.85 | 37.85 | 37.64 | 37.71 | 558,123 | +0.01(+0.03%) |
Aug 23, 2006 | 37.91 | 37.95 | 37.58 | 37.69 | 383,568 | -0.18(-0.47%) |
Aug 22, 2006 | 37.73 | 37.95 | 37.73 | 37.87 | 353,286 | +0.02(+0.05%) |
Aug 21, 2006 | 37.84 | 37.89 | 37.77 | 37.85 | 640,266 | -0.06(-0.15%) |
Aug 18, 2006 | 37.85 | 37.91 | 37.71 | 37.91 | 1,101,801 | +0.17(+0.46%) |
Aug 17, 2006 | 37.78 | 37.80 | 37.65 | 37.74 | 623,385 | -0.07(-0.18%) |
Aug 16, 2006 | 37.80 | 37.83 | 37.68 | 37.81 | 569,609 | +0.18(+0.49%) |
Aug 15, 2006 | 37.59 | 37.69 | 37.44 | 37.63 | 625,821 | +0.34(+0.92%) |
Aug 14, 2006 | 37.33 | 37.48 | 37.16 | 37.28 | 998,426 | +0.05(+0.14%) |
Aug 11, 2006 | 37.29 | 37.31 | 37.08 | 37.23 | 484,681 | -0.14(-0.37%) |
Aug 10, 2006 | 37.24 | 37.38 | 37.10 | 37.37 | 540,371 | +0.11(+0.29%) |
Aug 09, 2006 | 37.75 | 37.76 | 37.25 | 37.26 | 605,112 | -0.29(-0.78%) |
Aug 08, 2006 | 37.69 | 37.81 | 37.42 | 37.55 | 783,321 | -0.03(-0.09%) |
Aug 07, 2006 | 37.71 | 37.72 | 37.49 | 37.58 | 456,139 | -0.16(-0.43%) |
Aug 04, 2006 | 37.87 | 37.96 | 37.56 | 37.75 | 584,750 | +0.11(+0.29%) |
Aug 03, 2006 | 37.35 | 37.68 | 37.35 | 37.64 | 510,090 | +0.14(+0.37%) |
Aug 02, 2006 | 37.50 | 37.64 | 37.42 | 37.50 | 488,162 | +0.09(+0.25%) |
Aug 01, 2006 | 37.38 | 37.48 | 37.21 | 37.41 | 349,109 | -0.03(-0.08%) |
Jul 31, 2006 | 37.64 | 37.64 | 37.28 | 37.44 | 530,452 | -0.10(-0.28%) |
Jul 28, 2006 | 37.21 | 37.63 | 37.18 | 37.54 | 453,355 | +0.30(+0.80%) |
Jul 27, 2006 | 37.56 | 37.56 | 37.07 | 37.24 | 1,228,671 | -0.14(-0.37%) |
Jul 26, 2006 | 37.23 | 37.46 | 37.14 | 37.38 | 536,891 | +0.18(+0.48%) |
Jul 25, 2006 | 37.02 | 37.33 | 36.95 | 37.20 | 647,576 | +0.21(+0.57%) |
Jul 24, 2006 | 36.69 | 37.02 | 36.65 | 36.99 | 605,982 | +0.51(+1.40%) |
Jul 21, 2006 | 36.83 | 36.83 | 36.43 | 36.48 | 598,324 | -0.13(-0.35%) |
Jul 20, 2006 | 36.76 | 36.83 | 36.60 | 36.60 | 608,940 | -0.10(-0.28%) |
Jul 19, 2006 | 36.26 | 36.75 | 36.18 | 36.71 | 668,982 | +0.64(+1.77%) |
Jul 18, 2006 | 36.06 | 36.10 | 35.77 | 36.07 | 510,786 | +0.13(+0.35%) |
Jul 17, 2006 | 35.82 | 36.04 | 35.77 | 35.94 | 947,608 | +0.09(+0.24%) |
Jul 14, 2006 | 35.83 | 35.96 | 35.61 | 35.86 | 596,410 | +0.00(+0.00%) |
Jul 13, 2006 | 36.20 | 36.22 | 35.82 | 35.86 | 531,844 | -0.44(-1.20%) |
Jul 12, 2006 | 36.64 | 36.65 | 36.23 | 36.29 | 639,570 | -0.30(-0.83%) |
Jul 11, 2006 | 36.45 | 36.63 | 36.26 | 36.60 | 358,855 | +0.08(+0.22%) |
Jul 10, 2006 | 36.38 | 36.61 | 36.38 | 36.52 | 922,199 | +0.17(+0.47%) |
Jul 07, 2006 | 36.26 | 36.54 | 36.24 | 36.34 | 388,093 | +0.00(+0.00%) |
Jul 06, 2006 | 36.27 | 36.42 | 36.22 | 36.34 | 369,645 | +0.11(+0.30%) |
Jul 05, 2006 | 35.86 | 36.36 | 35.86 | 36.23 | 812,559 | -0.17(-0.46%) |
Jul 03, 2006 | 36.31 | 36.43 | 36.17 | 36.40 | 294,985 | +0.17(+0.46%) |
Jun 30, 2006 | 36.37 | 36.43 | 36.17 | 36.23 | 605,634 | -0.05(-0.14%) |
Jun 29, 2006 | 35.91 | 36.29 | 35.77 | 36.29 | 726,760 | +0.60(+1.69%) |
Jun 28, 2006 | 35.61 | 35.72 | 35.51 | 35.68 | 343,192 | +0.17(+0.49%) |
Jun 27, 2006 | 35.78 | 35.80 | 35.42 | 35.51 | 651,926 | -0.23(-0.64%) |
Jun 26, 2006 | 35.47 | 35.74 | 35.45 | 35.74 | 347,717 | +0.31(+0.88%) |
Jun 23, 2006 | 35.52 | 35.64 | 35.30 | 35.43 | 357,289 | -0.15(-0.42%) |
Jun 22, 2006 | 35.66 | 35.69 | 35.42 | 35.58 | 603,719 | -0.41(-1.15%) |
Jun 21, 2006 | 35.84 | 36.11 | 35.80 | 35.99 | 444,131 | +0.21(+0.59%) |
Jun 20, 2006 | 35.74 | 36.00 | 35.73 | 35.78 | 487,987 | +0.07(+0.21%) |
Jun 19, 2006 | 36.22 | 36.23 | 35.70 | 35.71 | 430,035 | -0.34(-0.96%) |
Jun 16, 2006 | 36.23 | 36.29 | 36.01 | 36.05 | 471,976 | -0.18(-0.51%) |
Jun 15, 2006 | 35.83 | 36.31 | 35.63 | 36.23 | 799,158 | +0.63(+1.78%) |
Jun 14, 2006 | 35.74 | 35.81 | 35.33 | 35.60 | 909,669 | -0.19(-0.53%) |
Jun 13, 2006 | 36.03 | 36.36 | 35.71 | 35.79 | 910,887 | -0.37(-1.02%) |
Jun 12, 2006 | 36.40 | 36.50 | 36.16 | 36.16 | 856,937 | -0.20(-0.55%) |
Jun 09, 2006 | 36.45 | 36.54 | 36.29 | 36.36 | 333,968 | -0.01(-0.03%) |
Jun 08, 2006 | 36.06 | 36.46 | 35.86 | 36.37 | 1,162,539 | +0.15(+0.41%) |
Jun 07, 2006 | 36.27 | 36.54 | 36.15 | 36.22 | 303,339 | -0.04(-0.11%) |
Jun 06, 2006 | 36.40 | 36.49 | 35.97 | 36.26 | 515,485 | -0.08(-0.22%) |
Jun 05, 2006 | 36.86 | 36.86 | 36.30 | 36.34 | 553,424 | -0.52(-1.40%) |
Jun 02, 2006 | 36.83 | 36.92 | 36.63 | 36.86 | 643,051 | +0.16(+0.44%) |