Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.59 | 48.68 | 48.46 | 48.46 | 18,286 | +0.01(+0.01%) |
May 30, 2007 | 48.25 | 48.47 | 48.21 | 48.46 | 9,497 | +0.16(+0.34%) |
May 29, 2007 | 48.10 | 48.42 | 48.10 | 48.30 | 24,239 | +0.22(+0.45%) |
May 25, 2007 | 48.01 | 48.13 | 47.96 | 48.08 | 17,577 | +0.25(+0.52%) |
May 24, 2007 | 48.01 | 48.22 | 47.79 | 47.83 | 23,389 | -0.15(-0.31%) |
May 23, 2007 | 48.12 | 48.25 | 47.98 | 47.98 | 15,734 | -0.06(-0.12%) |
May 22, 2007 | 47.99 | 48.13 | 47.95 | 48.03 | 24,239 | +0.02(+0.04%) |
May 21, 2007 | 48.20 | 48.20 | 47.96 | 48.01 | 21,262 | -0.16(-0.34%) |
May 18, 2007 | 47.96 | 48.20 | 47.96 | 48.18 | 8,646 | +0.25(+0.53%) |
May 17, 2007 | 47.88 | 47.99 | 47.88 | 47.92 | 18,994 | -0.09(-0.19%) |
May 16, 2007 | 47.58 | 48.01 | 47.58 | 48.01 | 18,853 | +0.52(+1.08%) |
May 15, 2007 | 47.54 | 47.74 | 47.50 | 47.50 | 12,190 | +0.12(+0.25%) |
May 14, 2007 | 47.45 | 47.52 | 47.33 | 47.38 | 17,435 | -0.06(-0.13%) |
May 11, 2007 | 47.39 | 47.46 | 47.28 | 47.44 | 26,365 | +0.11(+0.22%) |
May 10, 2007 | 47.65 | 47.66 | 47.33 | 47.34 | 22,822 | -0.49(-1.02%) |
May 09, 2007 | 47.74 | 47.87 | 47.72 | 47.82 | 26,507 | +0.08(+0.18%) |
May 08, 2007 | 47.82 | 47.82 | 47.67 | 47.74 | 15,592 | -0.18(-0.38%) |
May 07, 2007 | 48.01 | 48.04 | 47.89 | 47.92 | 19,703 | +0.08(+0.16%) |
May 04, 2007 | 47.94 | 47.94 | 47.69 | 47.84 | 101,778 | +0.10(+0.21%) |
May 03, 2007 | 47.93 | 47.93 | 47.74 | 47.75 | 94,265 | -0.04(-0.07%) |
May 02, 2007 | 47.70 | 47.91 | 47.70 | 47.78 | 27,499 | +0.13(+0.27%) |
May 01, 2007 | 47.50 | 47.69 | 47.41 | 47.65 | 22,538 | -0.15(-0.31%) |
Apr 30, 2007 | 48.04 | 48.14 | 47.80 | 47.80 | 19,278 | -0.11(-0.24%) |
Apr 27, 2007 | 47.84 | 47.98 | 47.84 | 47.91 | 25,090 | -0.12(-0.25%) |
Apr 26, 2007 | 48.22 | 48.22 | 48.01 | 48.03 | 12,332 | -0.19(-0.39%) |
Apr 25, 2007 | 48.33 | 48.33 | 48.08 | 48.22 | 16,585 | +0.20(+0.41%) |
Apr 24, 2007 | 47.91 | 48.10 | 47.72 | 48.03 | 33,878 | +0.06(+0.12%) |
Apr 23, 2007 | 47.95 | 48.15 | 47.94 | 47.97 | 31,185 | -0.11(-0.23%) |
Apr 20, 2007 | 47.98 | 48.08 | 47.81 | 48.08 | 17,293 | +0.43(+0.90%) |
Apr 19, 2007 | 47.41 | 47.69 | 47.40 | 47.65 | 18,853 | +0.06(+0.12%) |
Apr 18, 2007 | 47.63 | 47.67 | 47.53 | 47.60 | 26,507 | -0.03(-0.06%) |
Apr 17, 2007 | 47.54 | 47.72 | 47.46 | 47.63 | 30,335 | +0.20(+0.43%) |
Apr 16, 2007 | 47.37 | 47.43 | 47.27 | 47.42 | 13,749 | +0.23(+0.48%) |
Apr 13, 2007 | 47.12 | 47.22 | 47.04 | 47.20 | 18,853 | +0.08(+0.16%) |
Apr 12, 2007 | 46.97 | 47.15 | 46.87 | 47.12 | 18,569 | +0.19(+0.41%) |
Apr 11, 2007 | 47.15 | 47.15 | 46.84 | 46.93 | 100,077 | -0.23(-0.49%) |
Apr 10, 2007 | 47.16 | 47.20 | 47.12 | 47.16 | 16,159 | +0.02(+0.04%) |
Apr 09, 2007 | 47.09 | 47.16 | 47.04 | 47.14 | 21,404 | +0.06(+0.13%) |
Apr 05, 2007 | 47.00 | 47.15 | 46.97 | 47.08 | 18,144 | +0.13(+0.27%) |
Apr 04, 2007 | 46.93 | 47.06 | 46.91 | 46.95 | 41,391 | +0.13(+0.27%) |
Apr 03, 2007 | 46.84 | 46.98 | 46.81 | 46.82 | 62,938 | +0.27(+0.58%) |
Apr 02, 2007 | 46.45 | 46.62 | 46.37 | 46.55 | 15,451 | +0.24(+0.52%) |
Mar 30, 2007 | 46.33 | 46.50 | 46.00 | 46.31 | 40,824 | +0.09(+0.20%) |
Mar 29, 2007 | 46.35 | 46.35 | 46.02 | 46.22 | 17,719 | +0.11(+0.23%) |
Mar 28, 2007 | 45.95 | 46.29 | 45.95 | 46.12 | 16,868 | -0.05(-0.11%) |
Mar 27, 2007 | 46.21 | 46.21 | 46.09 | 46.16 | 21,546 | -0.27(-0.58%) |
Mar 26, 2007 | 46.43 | 46.47 | 46.19 | 46.43 | 21,546 | -0.04(-0.09%) |
Mar 23, 2007 | 46.40 | 46.53 | 46.38 | 46.48 | 22,822 | +0.03(+0.06%) |
Mar 22, 2007 | 46.33 | 46.48 | 46.28 | 46.45 | 27,216 | +0.14(+0.30%) |
Mar 21, 2007 | 45.81 | 46.38 | 45.73 | 46.31 | 28,350 | +0.48(+1.05%) |
Mar 20, 2007 | 45.47 | 45.83 | 45.42 | 45.83 | 33,311 | +0.48(+1.06%) |
Mar 19, 2007 | 45.36 | 45.49 | 45.30 | 45.35 | 15,734 | +0.23(+0.50%) |
Mar 16, 2007 | 45.11 | 45.31 | 45.04 | 45.12 | 67,048 | -0.05(-0.11%) |
Mar 15, 2007 | 44.84 | 45.24 | 44.84 | 45.17 | 27,216 | +0.30(+0.68%) |
Mar 14, 2007 | 44.88 | 44.92 | 44.31 | 44.87 | 65,631 | +0.09(+0.20%) |
Mar 13, 2007 | 45.44 | 45.37 | 44.74 | 44.78 | 19,703 | -0.66(-1.46%) |
Mar 12, 2007 | 45.36 | 45.57 | 45.33 | 45.44 | 28,492 | +0.09(+0.20%) |
Mar 09, 2007 | 45.43 | 45.43 | 45.16 | 45.35 | 42,667 | +0.13(+0.28%) |
Mar 08, 2007 | 45.18 | 45.26 | 45.10 | 45.22 | 19,703 | +0.33(+0.74%) |
Mar 07, 2007 | 45.12 | 45.13 | 44.86 | 44.89 | 30,335 | -0.16(-0.36%) |
Mar 06, 2007 | 44.76 | 45.18 | 44.73 | 45.05 | 41,391 | +0.57(+1.28%) |
Mar 05, 2007 | 44.63 | 44.94 | 44.48 | 44.48 | 36,288 | -0.35(-0.79%) |
Mar 02, 2007 | 45.11 | 45.31 | 44.74 | 44.83 | 25,940 | -0.51(-1.12%) |
Mar 01, 2007 | 44.90 | 45.45 | 44.82 | 45.34 | 79,239 | -0.02(-0.05%) |
Feb 28, 2007 | 45.22 | 45.58 | 45.11 | 45.36 | 50,747 | +0.38(+0.85%) |
Feb 27, 2007 | 46.21 | 46.24 | 44.98 | 44.98 | 83,492 | -1.42(-3.06%) |
Feb 26, 2007 | 46.38 | 46.47 | 46.26 | 46.40 | 24,606 | +0.07(+0.15%) |
Feb 23, 2007 | 46.42 | 46.45 | 46.25 | 46.33 | 353,246 | -0.13(-0.29%) |
Feb 22, 2007 | 46.57 | 46.67 | 46.32 | 46.46 | 30,902 | -0.17(-0.36%) |
Feb 21, 2007 | 46.79 | 46.79 | 46.61 | 46.63 | 22,255 | -0.15(-0.32%) |
Feb 20, 2007 | 46.60 | 46.80 | 46.43 | 46.78 | 38,556 | +0.22(+0.46%) |
Feb 16, 2007 | 46.49 | 46.57 | 46.47 | 46.57 | 21,404 | +0.09(+0.20%) |
Feb 15, 2007 | 46.31 | 46.52 | 46.27 | 46.48 | 25,231 | +0.24(+0.52%) |
Feb 14, 2007 | 46.11 | 46.26 | 46.10 | 46.24 | 61,095 | +0.15(+0.32%) |
Feb 13, 2007 | 45.85 | 46.09 | 45.85 | 46.09 | 18,121 | +0.25(+0.54%) |
Feb 12, 2007 | 45.86 | 45.94 | 45.78 | 45.84 | 61,305 | +0.02(+0.05%) |
Feb 09, 2007 | 46.05 | 46.10 | 45.75 | 45.82 | 62,938 | -0.12(-0.26%) |
Feb 08, 2007 | 45.89 | 45.97 | 45.85 | 45.94 | 41,533 | -0.14(-0.31%) |
Feb 07, 2007 | 46.17 | 46.17 | 46.00 | 46.08 | 23,530 | -0.06(-0.12%) |
Feb 06, 2007 | 46.27 | 46.27 | 46.05 | 46.14 | 29,909 | -0.01(-0.02%) |
Feb 05, 2007 | 46.14 | 46.23 | 46.11 | 46.14 | 32,886 | -0.14(-0.30%) |
Feb 02, 2007 | 46.34 | 46.38 | 46.21 | 46.28 | 26,649 | -0.06(-0.14%) |
Feb 01, 2007 | 46.18 | 46.35 | 46.07 | 46.35 | 45,360 | +0.32(+0.71%) |
Jan 31, 2007 | 45.77 | 46.09 | 45.77 | 46.02 | 30,902 | +0.20(+0.43%) |
Jan 30, 2007 | 45.71 | 45.86 | 45.71 | 45.83 | 30,335 | +0.03(+0.06%) |
Jan 29, 2007 | 45.85 | 46.01 | 45.76 | 45.80 | 43,234 | +0.06(+0.12%) |
Jan 26, 2007 | 45.80 | 45.81 | 45.57 | 45.74 | 79,381 | +0.06(+0.12%) |
Jan 25, 2007 | 46.02 | 46.02 | 45.69 | 45.69 | 37,422 | -0.36(-0.78%) |
Jan 24, 2007 | 45.97 | 46.05 | 45.87 | 46.05 | 55,283 | +0.18(+0.38%) |
Jan 23, 2007 | 45.73 | 46.02 | 45.73 | 45.87 | 37,280 | +0.11(+0.23%) |
Jan 22, 2007 | 45.81 | 45.87 | 45.68 | 45.76 | 49,188 | -0.15(-0.32%) |
Jan 19, 2007 | 45.81 | 45.92 | 45.72 | 45.91 | 26,082 | +0.11(+0.23%) |
Jan 18, 2007 | 45.82 | 45.90 | 45.73 | 45.81 | 61,095 | +0.04(+0.08%) |
Jan 17, 2007 | 45.84 | 45.95 | 45.74 | 45.77 | 86,752 | +0.02(+0.05%) |
Jan 16, 2007 | 45.85 | 45.85 | 45.65 | 45.75 | 40,682 | +0.03(+0.06%) |
Jan 12, 2007 | 45.66 | 45.79 | 45.62 | 45.72 | 34,587 | -0.02(-0.05%) |
Jan 11, 2007 | 45.56 | 45.83 | 45.46 | 45.74 | 75,554 | +0.32(+0.70%) |
Jan 10, 2007 | 45.15 | 45.43 | 45.05 | 45.42 | 77,396 | +0.30(+0.66%) |
Jan 09, 2007 | 45.26 | 45.26 | 44.99 | 45.13 | 59,961 | +0.01(+0.02%) |
Jan 08, 2007 | 44.96 | 45.15 | 44.82 | 45.12 | 72,577 | +0.15(+0.33%) |
Jan 05, 2007 | 45.21 | 45.21 | 44.93 | 44.97 | 65,773 | -0.39(-0.86%) |
Jan 04, 2007 | 45.23 | 45.37 | 45.05 | 45.36 | 23,672 | +0.09(+0.20%) |
Jan 03, 2007 | 45.27 | 45.48 | 45.12 | 45.27 | 198,878 | +0.23(+0.52%) |
Dec 29, 2006 | 45.22 | 45.31 | 45.01 | 45.04 | 13,041 | -0.25(-0.55%) |
Dec 28, 2006 | 45.27 | 45.33 | 45.19 | 45.28 | 20,695 | +0.01(+0.02%) |
Dec 27, 2006 | 45.20 | 45.28 | 45.15 | 45.28 | 23,105 | +0.25(+0.56%) |
Dec 26, 2006 | 44.97 | 45.10 | 44.88 | 45.02 | 21,121 | +0.11(+0.24%) |
Dec 22, 2006 | 45.04 | 45.04 | 44.85 | 44.92 | 35,012 | -0.06(-0.14%) |
Dec 21, 2006 | 45.06 | 45.09 | 44.92 | 44.98 | 18,286 | +0.04(+0.09%) |
Dec 20, 2006 | 44.94 | 44.99 | 44.88 | 44.94 | 31,043 | +0.01(+0.03%) |
Dec 19, 2006 | 44.73 | 44.97 | 44.73 | 44.92 | 14,316 | +0.02(+0.05%) |
Dec 18, 2006 | 44.92 | 45.04 | 44.86 | 44.90 | 78,530 | -0.74(-1.62%) |
Dec 15, 2006 | 45.64 | 45.80 | 45.61 | 45.64 | 18,144 | +0.09(+0.20%) |
Dec 14, 2006 | 45.47 | 45.64 | 45.47 | 45.55 | 24,239 | +0.16(+0.36%) |
Dec 13, 2006 | 45.59 | 45.59 | 45.30 | 45.39 | 22,822 | -0.07(-0.16%) |
Dec 12, 2006 | 45.39 | 45.49 | 45.27 | 45.46 | 18,569 | +0.09(+0.20%) |
Dec 11, 2006 | 45.42 | 45.49 | 45.30 | 45.37 | 18,144 | -0.03(-0.06%) |
Dec 08, 2006 | 45.27 | 45.49 | 45.27 | 45.40 | 18,144 | +0.08(+0.19%) |
Dec 07, 2006 | 45.53 | 45.58 | 45.29 | 45.31 | 29,768 | -0.04(-0.09%) |
Dec 06, 2006 | 45.37 | 45.42 | 45.23 | 45.35 | 13,749 | +0.06(+0.14%) |
Dec 05, 2006 | 45.03 | 45.35 | 45.03 | 45.29 | 40,682 | +0.26(+0.58%) |
Dec 04, 2006 | 44.57 | 45.08 | 44.57 | 45.03 | 22,113 | +0.63(+1.43%) |
Dec 01, 2006 | 44.31 | 44.54 | 44.16 | 44.39 | 31,043 | -0.21(-0.47%) |
Nov 30, 2006 | 44.58 | 44.71 | 44.39 | 44.61 | 261,391 | -0.06(-0.13%) |
Nov 29, 2006 | 44.39 | 44.68 | 44.34 | 44.66 | 48,054 | +0.31(+0.70%) |
Nov 28, 2006 | 44.13 | 44.37 | 44.02 | 44.35 | 29,200 | +0.25(+0.58%) |
Nov 27, 2006 | 44.49 | 44.51 | 44.10 | 44.10 | 39,407 | -0.63(-1.42%) |
Nov 24, 2006 | 44.69 | 44.80 | 44.68 | 44.73 | 15,876 | -0.11(-0.25%) |
Nov 22, 2006 | 44.70 | 44.85 | 44.64 | 44.85 | 35,154 | +0.16(+0.35%) |
Nov 21, 2006 | 44.82 | 44.82 | 44.68 | 44.69 | 20,554 | -0.10(-0.22%) |
Nov 20, 2006 | 44.84 | 44.96 | 44.77 | 44.79 | 42,809 | -0.04(-0.09%) |
Nov 17, 2006 | 44.80 | 44.83 | 44.68 | 44.83 | 26,791 | +0.03(+0.06%) |
Nov 16, 2006 | 44.72 | 44.87 | 44.63 | 44.80 | 31,327 | +0.21(+0.47%) |
Nov 15, 2006 | 44.44 | 44.72 | 44.44 | 44.59 | 38,698 | +0.16(+0.35%) |
Nov 14, 2006 | 44.27 | 44.46 | 44.11 | 44.44 | 149,123 | +0.28(+0.62%) |
Nov 13, 2006 | 44.25 | 44.34 | 44.09 | 44.16 | 35,863 | -0.11(-0.26%) |
Nov 10, 2006 | 44.24 | 44.34 | 44.15 | 44.27 | 21,546 | +0.03(+0.06%) |
Nov 09, 2006 | 44.38 | 44.46 | 44.15 | 44.25 | 36,288 | -0.21(-0.48%) |
Nov 08, 2006 | 44.29 | 44.58 | 44.29 | 44.46 | 99,510 | +0.18(+0.41%) |
Nov 07, 2006 | 44.24 | 44.41 | 44.24 | 44.27 | 29,768 | +0.06(+0.14%) |
Nov 06, 2006 | 44.10 | 44.28 | 44.06 | 44.21 | 34,871 | +0.18(+0.42%) |
Nov 03, 2006 | 44.22 | 44.30 | 43.89 | 44.03 | 19,703 | -0.21(-0.48%) |
Nov 02, 2006 | 44.27 | 44.32 | 44.13 | 44.24 | 42,950 | -0.10(-0.22%) |
Nov 01, 2006 | 44.68 | 44.68 | 44.28 | 44.34 | 28,917 | -0.36(-0.80%) |
Oct 31, 2006 | 44.80 | 44.80 | 44.57 | 44.70 | 10,206 | -0.01(-0.02%) |
Oct 30, 2006 | 44.69 | 44.77 | 44.61 | 44.70 | 17,435 | -0.09(-0.20%) |
Oct 27, 2006 | 44.88 | 44.95 | 44.77 | 44.80 | 16,018 | -0.18(-0.41%) |
Oct 26, 2006 | 44.77 | 45.02 | 44.73 | 44.98 | 34,304 | +0.20(+0.44%) |
Oct 25, 2006 | 44.50 | 44.82 | 44.50 | 44.78 | 22,538 | +0.27(+0.60%) |
Oct 24, 2006 | 44.47 | 44.54 | 44.36 | 44.51 | 58,543 | -0.08(-0.17%) |
Oct 23, 2006 | 44.20 | 44.70 | 44.20 | 44.59 | 21,262 | +0.31(+0.70%) |
Oct 20, 2006 | 44.17 | 44.28 | 44.06 | 44.28 | 23,247 | +0.19(+0.43%) |
Oct 19, 2006 | 44.06 | 44.15 | 44.00 | 44.09 | 16,159 | +0.00(+0.00%) |
Oct 18, 2006 | 44.02 | 44.13 | 43.92 | 44.09 | 33,878 | +0.26(+0.60%) |
Oct 17, 2006 | 43.77 | 43.91 | 43.65 | 43.83 | 18,427 | -0.13(-0.31%) |
Oct 16, 2006 | 43.79 | 43.98 | 43.74 | 43.96 | 40,824 | +0.11(+0.24%) |
Oct 13, 2006 | 43.90 | 43.90 | 43.68 | 43.86 | 36,430 | -0.12(-0.27%) |
Oct 12, 2006 | 43.98 | 44.02 | 43.84 | 43.98 | 36,005 | +0.18(+0.40%) |
Oct 11, 2006 | 43.65 | 43.88 | 43.63 | 43.80 | 25,090 | +0.07(+0.16%) |
Oct 10, 2006 | 44.02 | 44.02 | 43.60 | 43.73 | 69,175 | -0.13(-0.31%) |
Oct 09, 2006 | 43.77 | 43.87 | 43.66 | 43.87 | 13,466 | +0.06(+0.13%) |
Oct 06, 2006 | 43.93 | 43.93 | 43.63 | 43.81 | 28,066 | -0.22(-0.50%) |
Oct 05, 2006 | 44.02 | 44.06 | 43.85 | 44.03 | 49,188 | -0.04(-0.10%) |
Oct 04, 2006 | 43.51 | 44.07 | 43.39 | 44.07 | 37,422 | +0.48(+1.10%) |
Oct 03, 2006 | 43.58 | 43.72 | 43.46 | 43.59 | 85,760 | +0.02(+0.05%) |
Oct 02, 2006 | 43.76 | 43.76 | 43.51 | 43.57 | 115,669 | -0.25(-0.58%) |
Sep 29, 2006 | 44.04 | 44.04 | 43.82 | 43.82 | 36,572 | -0.19(-0.43%) |
Sep 28, 2006 | 44.16 | 44.18 | 43.83 | 44.01 | 35,579 | -0.11(-0.24%) |
Sep 27, 2006 | 43.90 | 44.18 | 43.88 | 44.12 | 42,100 | +0.22(+0.50%) |
Sep 26, 2006 | 43.65 | 43.93 | 43.57 | 43.90 | 42,809 | +0.13(+0.31%) |
Sep 25, 2006 | 43.78 | 43.94 | 43.51 | 43.77 | 64,355 | -0.19(-0.43%) |
Sep 22, 2006 | 43.96 | 43.96 | 43.80 | 43.96 | 39,123 | -0.04(-0.08%) |
Sep 21, 2006 | 44.34 | 44.36 | 43.87 | 43.99 | 32,744 | -0.38(-0.86%) |
Sep 20, 2006 | 44.26 | 44.43 | 44.20 | 44.37 | 73,853 | +0.29(+0.66%) |
Sep 19, 2006 | 44.03 | 44.09 | 43.91 | 44.08 | 30,618 | +0.05(+0.11%) |
Sep 18, 2006 | 44.18 | 44.22 | 43.89 | 44.03 | 46,353 | -0.14(-0.32%) |
Sep 15, 2006 | 44.23 | 44.29 | 44.02 | 44.18 | 43,517 | +0.11(+0.26%) |
Sep 14, 2006 | 43.91 | 44.14 | 43.82 | 44.06 | 29,342 | +0.11(+0.26%) |
Sep 13, 2006 | 44.08 | 44.11 | 43.85 | 43.95 | 93,698 | -0.16(-0.37%) |
Sep 12, 2006 | 44.11 | 44.19 | 43.98 | 44.11 | 65,631 | +0.09(+0.21%) |
Sep 11, 2006 | 43.78 | 44.04 | 43.71 | 44.02 | 38,273 | +0.24(+0.55%) |
Sep 08, 2006 | 43.68 | 43.79 | 43.59 | 43.78 | 20,979 | +0.24(+0.55%) |
Sep 07, 2006 | 43.67 | 43.77 | 43.54 | 43.54 | 37,989 | -0.17(-0.39%) |
Sep 06, 2006 | 43.79 | 43.79 | 43.67 | 43.71 | 17,010 | -0.12(-0.27%) |
Sep 05, 2006 | 43.93 | 43.93 | 43.79 | 43.83 | 58,543 | -0.12(-0.27%) |
Sep 01, 2006 | 43.79 | 44.00 | 43.79 | 43.95 | 45,502 | +0.21(+0.48%) |
Aug 31, 2006 | 43.75 | 43.78 | 43.67 | 43.74 | 28,775 | +0.01(+0.02%) |
Aug 30, 2006 | 43.67 | 43.78 | 43.63 | 43.73 | 32,603 | +0.08(+0.19%) |
Aug 29, 2006 | 43.51 | 43.65 | 43.44 | 43.65 | 39,265 | +0.20(+0.47%) |
Aug 28, 2006 | 43.19 | 43.51 | 43.19 | 43.44 | 29,059 | +0.25(+0.59%) |
Aug 25, 2006 | 43.06 | 43.22 | 43.06 | 43.19 | 66,056 | +0.00(+0.00%) |
Aug 24, 2006 | 43.17 | 43.20 | 43.08 | 43.19 | 39,974 | +0.13(+0.31%) |
Aug 23, 2006 | 43.14 | 43.17 | 42.96 | 43.05 | 37,989 | -0.06(-0.15%) |
Aug 22, 2006 | 43.12 | 43.22 | 43.07 | 43.12 | 25,940 | -0.01(-0.03%) |
Aug 21, 2006 | 43.12 | 43.23 | 43.08 | 43.13 | 42,100 | +0.04(+0.08%) |
Aug 18, 2006 | 43.08 | 43.10 | 42.86 | 43.10 | 43,659 | +0.19(+0.44%) |
Aug 17, 2006 | 42.89 | 43.03 | 42.86 | 42.91 | 35,154 | -0.01(-0.03%) |
Aug 16, 2006 | 42.96 | 42.96 | 42.74 | 42.92 | 35,154 | +0.04(+0.10%) |
Aug 15, 2006 | 42.90 | 42.91 | 42.77 | 42.88 | 39,407 | +0.27(+0.63%) |
Aug 14, 2006 | 42.69 | 42.93 | 42.56 | 42.61 | 27,499 | +0.14(+0.33%) |
Aug 11, 2006 | 42.52 | 42.52 | 42.33 | 42.47 | 20,270 | -0.08(-0.18%) |
Aug 10, 2006 | 42.19 | 42.60 | 42.19 | 42.55 | 465,373 | +0.40(+0.95%) |
Aug 09, 2006 | 42.48 | 42.52 | 42.12 | 42.14 | 35,721 | -0.23(-0.55%) |
Aug 08, 2006 | 42.43 | 42.47 | 42.30 | 42.38 | 30,618 | +0.12(+0.28%) |
Aug 07, 2006 | 42.26 | 42.28 | 42.17 | 42.26 | 12,615 | -0.11(-0.27%) |
Aug 04, 2006 | 42.60 | 42.60 | 42.23 | 42.37 | 47,061 | +0.01(+0.02%) |
Aug 03, 2006 | 42.20 | 42.45 | 42.20 | 42.36 | 54,432 | +0.10(+0.23%) |
Aug 02, 2006 | 42.23 | 42.32 | 42.12 | 42.26 | 17,577 | +0.37(+0.88%) |
Aug 01, 2006 | 42.05 | 42.05 | 41.79 | 41.90 | 19,703 | -0.25(-0.60%) |
Jul 31, 2006 | 42.29 | 42.29 | 42.12 | 42.15 | 69,742 | -0.16(-0.38%) |
Jul 28, 2006 | 42.11 | 42.36 | 42.11 | 42.31 | 17,577 | +0.38(+0.91%) |
Jul 27, 2006 | 42.31 | 42.31 | 41.90 | 41.93 | 28,492 | -0.24(-0.57%) |
Jul 26, 2006 | 42.25 | 42.26 | 42.05 | 42.17 | 24,948 | -0.14(-0.33%) |
Jul 25, 2006 | 41.95 | 42.40 | 41.95 | 42.31 | 17,293 | +0.25(+0.59%) |
Jul 24, 2006 | 41.77 | 42.12 | 41.77 | 42.07 | 34,162 | +0.37(+0.88%) |
Jul 21, 2006 | 41.91 | 41.91 | 41.70 | 41.70 | 15,025 | -0.19(-0.45%) |
Jul 20, 2006 | 42.00 | 42.08 | 41.89 | 41.89 | 21,262 | -0.03(-0.07%) |
Jul 19, 2006 | 41.55 | 41.96 | 41.55 | 41.92 | 26,082 | +0.52(+1.24%) |
Jul 18, 2006 | 41.27 | 41.40 | 40.97 | 41.40 | 20,554 | +0.19(+0.46%) |
Jul 17, 2006 | 41.17 | 41.30 | 41.04 | 41.21 | 20,128 | +0.04(+0.10%) |
Jul 14, 2006 | 41.40 | 41.41 | 41.01 | 41.17 | 70,734 | -0.37(-0.90%) |
Jul 13, 2006 | 41.76 | 41.76 | 41.47 | 41.54 | 13,182 | -0.44(-1.04%) |
Jul 12, 2006 | 42.27 | 42.27 | 41.97 | 41.98 | 18,002 | -0.25(-0.58%) |
Jul 11, 2006 | 42.09 | 42.30 | 41.91 | 42.23 | 92,989 | +0.18(+0.44%) |
Jul 10, 2006 | 41.89 | 42.16 | 41.89 | 42.05 | 10,206 | +0.28(+0.66%) |
Jul 07, 2006 | 41.69 | 41.90 | 41.66 | 41.77 | 8,221 | -0.08(-0.19%) |
Jul 06, 2006 | 41.45 | 42.03 | 41.45 | 41.85 | 66,481 | +0.40(+0.97%) |
Jul 05, 2006 | 41.62 | 41.62 | 41.33 | 41.45 | 72,151 | -0.30(-0.73%) |
Jul 03, 2006 | 41.61 | 41.75 | 41.57 | 41.75 | 12,899 | +0.19(+0.46%) |
Jun 30, 2006 | 41.73 | 41.76 | 41.56 | 41.56 | 17,719 | +0.00(+0.00%) |
Jun 29, 2006 | 41.08 | 41.56 | 41.08 | 41.56 | 22,538 | +0.59(+1.43%) |
Jun 28, 2006 | 40.85 | 40.97 | 40.82 | 40.97 | 15,025 | +0.16(+0.38%) |
Jun 27, 2006 | 41.07 | 41.07 | 40.75 | 40.82 | 21,262 | -0.25(-0.60%) |
Jun 26, 2006 | 40.85 | 41.06 | 40.82 | 41.06 | 13,182 | +0.22(+0.54%) |
Jun 23, 2006 | 40.82 | 41.09 | 40.82 | 40.85 | 14,175 | -0.15(-0.36%) |
Jun 22, 2006 | 40.97 | 40.99 | 40.83 | 40.99 | 12,190 | -0.04(-0.09%) |
Jun 21, 2006 | 40.82 | 41.10 | 40.82 | 41.03 | 29,200 | +0.19(+0.47%) |
Jun 20, 2006 | 40.63 | 40.93 | 40.63 | 40.84 | 16,443 | +0.30(+0.75%) |
Jun 19, 2006 | 40.88 | 40.93 | 40.49 | 40.54 | 15,876 | -0.23(-0.55%) |
Jun 16, 2006 | 40.76 | 40.84 | 40.68 | 40.76 | 28,350 | +0.05(+0.12%) |
Jun 15, 2006 | 40.42 | 40.72 | 40.33 | 40.71 | 47,345 | +0.37(+0.93%) |
Jun 14, 2006 | 40.16 | 40.34 | 40.10 | 40.34 | 27,358 | +0.14(+0.35%) |
Jun 13, 2006 | 40.46 | 40.53 | 40.16 | 40.20 | 40,399 | -0.24(-0.59%) |
Jun 12, 2006 | 40.77 | 40.80 | 40.39 | 40.44 | 14,884 | -0.28(-0.69%) |
Jun 09, 2006 | 40.81 | 40.90 | 40.64 | 40.72 | 8,646 | -0.01(-0.02%) |
Jun 08, 2006 | 40.67 | 40.75 | 40.27 | 40.73 | 23,389 | +0.13(+0.31%) |
Jun 07, 2006 | 40.68 | 41.03 | 40.54 | 40.60 | 32,177 | -0.01(-0.02%) |
Jun 06, 2006 | 40.51 | 40.61 | 40.29 | 40.61 | 18,002 | +0.04(+0.10%) |
Jun 05, 2006 | 41.00 | 41.04 | 40.55 | 40.56 | 30,618 | -0.63(-1.52%) |
Jun 02, 2006 | 41.27 | 41.30 | 40.96 | 41.19 | 18,569 | -0.06(-0.14%) |