Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.85 | 47.70 | 46.67 | 47.21 | 738,200 | +1.07(+2.32%) |
May 30, 2007 | 44.59 | 46.20 | 44.59 | 46.14 | 1,116,600 | +1.55(+3.48%) |
May 29, 2007 | 44.51 | 44.89 | 44.21 | 44.59 | 358,900 | +0.24(+0.54%) |
May 25, 2007 | 44.75 | 44.87 | 44.16 | 44.35 | 743,100 | +0.26(+0.59%) |
May 24, 2007 | 44.72 | 45.16 | 44.04 | 44.09 | 537,100 | -0.52(-1.17%) |
May 23, 2007 | 45.20 | 45.28 | 44.26 | 44.61 | 940,400 | -0.34(-0.76%) |
May 22, 2007 | 43.27 | 45.07 | 43.07 | 44.95 | 430,700 | +1.75(+4.05%) |
May 21, 2007 | 42.35 | 43.61 | 41.73 | 43.20 | 822,300 | +0.83(+1.96%) |
May 18, 2007 | 42.90 | 43.02 | 42.30 | 42.37 | 359,900 | -0.63(-1.47%) |
May 17, 2007 | 43.86 | 43.86 | 42.59 | 43.00 | 576,900 | -0.86(-1.96%) |
May 16, 2007 | 44.41 | 44.50 | 43.31 | 43.86 | 285,200 | -0.26(-0.59%) |
May 15, 2007 | 44.46 | 44.92 | 43.96 | 44.12 | 309,100 | -0.34(-0.76%) |
May 14, 2007 | 44.85 | 44.97 | 44.29 | 44.46 | 220,400 | -0.25(-0.56%) |
May 11, 2007 | 45.28 | 46.60 | 44.11 | 44.71 | 150,500 | +0.32(+0.72%) |
May 10, 2007 | 44.81 | 46.00 | 44.18 | 44.39 | 386,900 | -0.18(-0.40%) |
May 09, 2007 | 44.08 | 44.57 | 43.70 | 44.57 | 320,800 | +0.60(+1.36%) |
May 08, 2007 | 44.25 | 44.25 | 42.97 | 43.97 | 457,200 | -0.28(-0.63%) |
May 07, 2007 | 44.46 | 44.75 | 44.17 | 44.25 | 238,800 | -0.21(-0.47%) |
May 04, 2007 | 44.90 | 45.33 | 44.36 | 44.46 | 211,000 | -0.25(-0.56%) |
May 03, 2007 | 44.80 | 45.27 | 44.68 | 44.71 | 416,500 | +0.11(+0.25%) |
May 02, 2007 | 44.23 | 44.67 | 43.92 | 44.60 | 443,300 | +0.35(+0.79%) |
May 01, 2007 | 45.41 | 45.43 | 42.81 | 44.25 | 575,800 | -1.16(-2.55%) |
Apr 30, 2007 | 46.27 | 46.27 | 45.37 | 45.41 | 233,700 | -0.86(-1.86%) |
Apr 27, 2007 | 46.48 | 46.55 | 46.07 | 46.27 | 173,200 | -0.20(-0.43%) |
Apr 26, 2007 | 46.28 | 46.58 | 46.09 | 46.47 | 240,300 | +0.06(+0.13%) |
Apr 25, 2007 | 46.48 | 46.53 | 46.13 | 46.41 | 227,500 | -0.04(-0.09%) |
Apr 24, 2007 | 46.70 | 46.84 | 46.29 | 46.45 | 264,700 | -0.06(-0.13%) |
Apr 23, 2007 | 45.32 | 46.59 | 45.32 | 46.51 | 367,900 | +1.35(+2.99%) |
Apr 20, 2007 | 45.35 | 45.70 | 44.85 | 45.16 | 214,400 | -0.04(-0.09%) |
Apr 19, 2007 | 45.90 | 45.90 | 45.00 | 45.20 | 361,200 | -0.77(-1.68%) |
Apr 18, 2007 | 46.32 | 46.32 | 45.84 | 45.97 | 177,100 | -0.35(-0.76%) |
Apr 17, 2007 | 46.45 | 46.50 | 46.01 | 46.32 | 270,300 | -0.12(-0.26%) |
Apr 16, 2007 | 46.08 | 46.51 | 45.84 | 46.44 | 370,500 | +0.41(+0.89%) |
Apr 13, 2007 | 46.36 | 46.42 | 45.88 | 46.03 | 281,100 | -0.32(-0.69%) |
Apr 12, 2007 | 46.35 | 46.63 | 46.02 | 46.35 | 234,500 | +0.00(+0.00%) |
Apr 11, 2007 | 46.65 | 46.69 | 45.72 | 46.35 | 309,300 | -0.06(-0.13%) |
Apr 10, 2007 | 46.35 | 46.70 | 46.27 | 46.41 | 344,300 | -0.24(-0.51%) |
Apr 09, 2007 | 47.90 | 47.90 | 46.03 | 46.65 | 483,600 | +1.25(+2.75%) |
Apr 05, 2007 | 45.86 | 46.03 | 45.32 | 45.40 | 124,300 | -0.53(-1.15%) |
Apr 04, 2007 | 45.88 | 46.20 | 45.77 | 45.93 | 259,200 | +0.05(+0.11%) |
Apr 03, 2007 | 45.36 | 46.19 | 45.36 | 45.88 | 614,900 | +0.64(+1.41%) |
Apr 02, 2007 | 44.80 | 45.45 | 44.69 | 45.24 | 469,600 | +0.58(+1.30%) |
Mar 30, 2007 | 44.75 | 44.90 | 44.17 | 44.66 | 373,300 | -0.09(-0.20%) |
Mar 29, 2007 | 45.04 | 45.13 | 44.48 | 44.75 | 188,300 | -0.15(-0.33%) |
Mar 28, 2007 | 45.22 | 45.26 | 44.58 | 44.90 | 185,800 | -0.77(-1.69%) |
Mar 27, 2007 | 46.02 | 46.06 | 45.17 | 45.67 | 266,800 | -0.35(-0.76%) |
Mar 26, 2007 | 46.60 | 46.60 | 45.25 | 46.02 | 322,500 | -0.58(-1.24%) |
Mar 23, 2007 | 45.72 | 46.96 | 45.61 | 46.60 | 330,700 | +1.04(+2.28%) |
Mar 22, 2007 | 44.78 | 45.94 | 44.78 | 45.56 | 351,000 | +0.99(+2.22%) |
Mar 21, 2007 | 44.67 | 44.74 | 43.88 | 44.57 | 427,100 | -0.16(-0.36%) |
Mar 20, 2007 | 45.10 | 45.11 | 44.61 | 44.73 | 368,700 | -0.55(-1.21%) |
Mar 19, 2007 | 45.20 | 45.37 | 44.65 | 45.28 | 228,700 | -0.12(-0.26%) |
Mar 16, 2007 | 44.50 | 45.47 | 44.50 | 45.40 | 433,600 | +0.15(+0.33%) |
Mar 15, 2007 | 45.45 | 46.43 | 45.25 | 45.25 | 174,400 | +0.12(+0.27%) |
Mar 14, 2007 | 44.48 | 45.20 | 44.36 | 45.13 | 321,500 | +0.65(+1.46%) |
Mar 13, 2007 | 45.50 | 46.50 | 43.13 | 44.48 | 901,200 | -1.02(-2.24%) |
Mar 12, 2007 | 45.76 | 46.20 | 45.37 | 45.50 | 132,700 | -0.47(-1.02%) |
Mar 09, 2007 | 46.06 | 46.21 | 45.53 | 45.97 | 107,900 | +0.21(+0.46%) |
Mar 08, 2007 | 45.30 | 46.05 | 45.30 | 45.76 | 174,200 | +0.74(+1.64%) |
Mar 07, 2007 | 45.99 | 46.14 | 44.97 | 45.02 | 243,100 | -0.97(-2.11%) |
Mar 06, 2007 | 46.11 | 46.26 | 45.69 | 45.99 | 187,800 | -0.02(-0.04%) |
Mar 05, 2007 | 46.55 | 46.56 | 46.00 | 46.01 | 224,400 | -0.57(-1.22%) |
Mar 02, 2007 | 47.10 | 47.10 | 46.51 | 46.58 | 108,200 | -0.71(-1.50%) |
Mar 01, 2007 | 46.95 | 47.43 | 46.65 | 47.29 | 193,693 | +0.08(+0.17%) |
Feb 28, 2007 | 46.70 | 47.21 | 46.51 | 47.21 | 172,200 | +0.49(+1.05%) |
Feb 27, 2007 | 48.30 | 48.30 | 46.70 | 46.72 | 163,900 | -1.73(-3.57%) |
Feb 26, 2007 | 48.35 | 48.65 | 47.96 | 48.45 | 83,700 | +0.03(+0.06%) |
Feb 23, 2007 | 48.94 | 48.95 | 48.09 | 48.42 | 75,500 | -0.92(-1.86%) |
Feb 22, 2007 | 49.60 | 49.70 | 49.16 | 49.34 | 184,400 | -0.26(-0.52%) |
Feb 21, 2007 | 49.90 | 49.94 | 49.47 | 49.60 | 130,100 | -0.05(-0.10%) |
Feb 20, 2007 | 49.17 | 49.82 | 49.09 | 49.65 | 98,400 | +0.63(+1.29%) |
Feb 16, 2007 | 48.93 | 49.42 | 48.81 | 49.02 | 88,200 | +0.09(+0.18%) |
Feb 15, 2007 | 48.15 | 48.99 | 48.07 | 48.93 | 111,900 | +0.90(+1.87%) |
Feb 14, 2007 | 47.30 | 48.07 | 47.10 | 48.03 | 87,089 | +0.77(+1.63%) |
Feb 13, 2007 | 47.54 | 47.84 | 47.11 | 47.26 | 78,400 | -0.24(-0.51%) |
Feb 12, 2007 | 47.75 | 47.75 | 47.36 | 47.50 | 94,727 | -0.35(-0.73%) |
Feb 09, 2007 | 48.50 | 48.58 | 47.56 | 47.85 | 156,300 | -0.65(-1.34%) |
Feb 08, 2007 | 49.36 | 49.36 | 48.50 | 48.50 | 95,600 | -0.95(-1.92%) |
Feb 07, 2007 | 49.43 | 49.58 | 48.73 | 49.45 | 115,600 | -0.13(-0.26%) |
Feb 06, 2007 | 49.01 | 49.61 | 48.86 | 49.58 | 168,600 | +0.57(+1.16%) |
Feb 05, 2007 | 48.06 | 49.01 | 48.06 | 49.01 | 167,200 | +0.85(+1.76%) |
Feb 02, 2007 | 48.18 | 48.18 | 47.82 | 48.16 | 85,000 | -0.02(-0.04%) |
Feb 01, 2007 | 48.15 | 48.28 | 47.71 | 48.18 | 114,900 | +0.18(+0.37%) |
Jan 31, 2007 | 47.69 | 48.07 | 47.41 | 48.00 | 156,600 | +0.30(+0.63%) |
Jan 30, 2007 | 48.20 | 48.25 | 47.41 | 47.70 | 286,100 | -0.59(-1.22%) |
Jan 29, 2007 | 48.33 | 48.60 | 48.13 | 48.29 | 83,400 | -0.11(-0.23%) |
Jan 26, 2007 | 48.16 | 48.49 | 47.97 | 48.40 | 261,100 | +0.34(+0.71%) |
Jan 25, 2007 | 47.90 | 48.47 | 47.81 | 48.06 | 215,300 | +0.07(+0.15%) |
Jan 24, 2007 | 48.13 | 48.13 | 47.60 | 47.99 | 59,100 | +0.06(+0.13%) |
Jan 23, 2007 | 47.59 | 48.09 | 47.45 | 47.93 | 118,200 | +0.34(+0.71%) |
Jan 22, 2007 | 47.55 | 47.67 | 47.20 | 47.59 | 237,200 | +0.04(+0.08%) |
Jan 19, 2007 | 47.45 | 47.84 | 47.22 | 47.55 | 167,700 | +0.15(+0.32%) |
Jan 18, 2007 | 49.10 | 49.10 | 46.88 | 47.40 | 2,484,900 | -1.51(-3.09%) |
Jan 17, 2007 | 49.60 | 49.90 | 48.79 | 48.91 | 211,800 | -0.41(-0.83%) |
Jan 16, 2007 | 47.90 | 49.50 | 47.83 | 49.32 | 291,800 | +1.42(+2.96%) |
Jan 12, 2007 | 47.91 | 47.96 | 47.48 | 47.90 | 113,000 | -0.01(-0.02%) |
Jan 11, 2007 | 46.64 | 47.99 | 46.60 | 47.91 | 134,600 | +1.27(+2.72%) |
Jan 10, 2007 | 46.70 | 46.85 | 46.25 | 46.64 | 168,300 | -0.06(-0.13%) |
Jan 09, 2007 | 46.10 | 46.70 | 45.95 | 46.70 | 210,100 | +0.30(+0.65%) |
Jan 08, 2007 | 46.75 | 46.75 | 45.52 | 46.40 | 262,100 | -0.40(-0.85%) |
Jan 05, 2007 | 47.90 | 47.90 | 46.30 | 46.80 | 211,300 | -1.10(-2.30%) |
Jan 04, 2007 | 46.97 | 48.12 | 46.67 | 47.90 | 316,100 | +0.93(+1.98%) |
Jan 03, 2007 | 47.99 | 47.99 | 46.73 | 46.97 | 260,300 | -1.03(-2.15%) |
Dec 29, 2006 | 47.89 | 48.00 | 47.29 | 48.00 | 150,500 | +0.23(+0.48%) |
Dec 28, 2006 | 47.71 | 48.02 | 47.52 | 47.77 | 104,100 | +0.06(+0.13%) |
Dec 27, 2006 | 47.06 | 49.00 | 47.06 | 47.71 | 67,100 | +0.19(+0.40%) |
Dec 26, 2006 | 47.49 | 48.15 | 47.13 | 47.52 | 311,700 | +0.14(+0.30%) |
Dec 22, 2006 | 47.50 | 47.93 | 47.20 | 47.38 | 143,700 | -0.12(-0.25%) |
Dec 21, 2006 | 47.90 | 48.25 | 47.38 | 47.50 | 421,100 | -0.31(-0.65%) |
Dec 20, 2006 | 48.00 | 48.33 | 47.79 | 47.81 | 227,300 | -0.19(-0.40%) |
Dec 19, 2006 | 48.40 | 48.41 | 47.76 | 48.00 | 272,500 | -0.05(-0.10%) |
Dec 18, 2006 | 47.98 | 48.66 | 47.98 | 48.05 | 359,200 | +0.32(+0.67%) |
Dec 15, 2006 | 47.53 | 47.77 | 46.77 | 47.73 | 333,200 | +0.21(+0.44%) |
Dec 14, 2006 | 47.43 | 47.95 | 47.21 | 47.52 | 223,000 | +0.09(+0.19%) |
Dec 13, 2006 | 46.53 | 48.93 | 46.53 | 47.43 | 606,700 | +2.52(+5.61%) |
Dec 12, 2006 | 45.09 | 45.34 | 44.39 | 44.91 | 198,300 | -0.10(-0.22%) |
Dec 11, 2006 | 45.18 | 46.07 | 44.70 | 45.01 | 246,700 | -0.25(-0.55%) |
Dec 08, 2006 | 44.18 | 45.40 | 44.15 | 45.26 | 126,700 | +1.16(+2.63%) |
Dec 07, 2006 | 44.64 | 44.78 | 43.81 | 44.10 | 243,100 | -0.44(-0.99%) |
Dec 06, 2006 | 45.08 | 45.23 | 44.30 | 44.54 | 199,200 | -0.53(-1.18%) |
Dec 05, 2006 | 45.65 | 45.67 | 44.77 | 45.07 | 179,600 | -0.33(-0.73%) |
Dec 04, 2006 | 44.82 | 45.49 | 44.82 | 45.40 | 158,800 | +0.58(+1.29%) |
Dec 01, 2006 | 44.90 | 45.82 | 44.45 | 44.82 | 228,100 | -0.83(-1.82%) |
Nov 30, 2006 | 45.51 | 45.77 | 44.95 | 45.65 | 427,000 | +0.30(+0.66%) |
Nov 29, 2006 | 44.02 | 45.81 | 44.02 | 45.35 | 513,700 | +1.40(+3.19%) |
Nov 28, 2006 | 44.95 | 44.95 | 43.31 | 43.95 | 352,600 | -1.15(-2.55%) |
Nov 27, 2006 | 46.95 | 46.99 | 44.70 | 45.10 | 302,000 | -1.80(-3.84%) |
Nov 24, 2006 | 46.93 | 47.28 | 46.06 | 46.90 | 298,500 | +0.07(+0.15%) |
Nov 22, 2006 | 47.00 | 47.33 | 46.65 | 46.83 | 278,800 | -0.33(-0.70%) |
Nov 21, 2006 | 47.98 | 47.98 | 46.75 | 47.16 | 303,800 | -0.82(-1.71%) |
Nov 20, 2006 | 48.05 | 48.06 | 47.34 | 47.98 | 164,500 | -0.17(-0.35%) |
Nov 17, 2006 | 48.27 | 48.42 | 47.53 | 48.15 | 212,300 | -0.20(-0.41%) |
Nov 16, 2006 | 47.70 | 48.40 | 46.37 | 48.35 | 273,100 | +0.55(+1.15%) |
Nov 15, 2006 | 46.60 | 47.93 | 45.94 | 47.80 | 421,600 | +1.00(+2.14%) |
Nov 14, 2006 | 48.50 | 48.51 | 46.44 | 46.80 | 734,700 | -2.20(-4.49%) |
Nov 13, 2006 | 47.30 | 49.00 | 47.13 | 49.00 | 188,000 | +1.68(+3.55%) |
Nov 10, 2006 | 47.00 | 47.33 | 46.69 | 47.32 | 197,100 | +0.17(+0.36%) |
Nov 09, 2006 | 47.64 | 47.64 | 46.86 | 47.15 | 290,000 | -0.48(-1.01%) |
Nov 08, 2006 | 48.48 | 48.48 | 47.62 | 47.63 | 186,300 | -0.85(-1.75%) |
Nov 07, 2006 | 47.17 | 48.57 | 47.10 | 48.48 | 95,900 | +1.41(+3.00%) |
Nov 06, 2006 | 46.79 | 47.11 | 46.25 | 47.07 | 72,700 | +0.18(+0.38%) |
Nov 03, 2006 | 47.22 | 47.37 | 46.76 | 46.89 | 82,800 | -0.33(-0.70%) |
Nov 02, 2006 | 47.88 | 48.25 | 47.16 | 47.22 | 138,300 | -0.67(-1.40%) |
Nov 01, 2006 | 48.00 | 48.32 | 47.87 | 47.89 | 286,000 | -0.23(-0.48%) |
Oct 31, 2006 | 48.26 | 48.36 | 47.86 | 48.12 | 129,200 | -0.04(-0.08%) |
Oct 30, 2006 | 48.20 | 48.57 | 47.98 | 48.16 | 151,100 | +0.11(+0.23%) |
Oct 27, 2006 | 47.90 | 48.45 | 47.55 | 48.05 | 178,400 | +0.11(+0.23%) |
Oct 26, 2006 | 48.05 | 48.62 | 47.60 | 47.94 | 90,000 | +0.09(+0.19%) |
Oct 25, 2006 | 48.34 | 48.34 | 47.35 | 47.85 | 99,800 | -0.69(-1.42%) |
Oct 24, 2006 | 48.53 | 48.67 | 47.91 | 48.54 | 96,600 | -0.19(-0.39%) |
Oct 23, 2006 | 49.13 | 49.19 | 48.45 | 48.73 | 54,900 | -0.45(-0.92%) |
Oct 20, 2006 | 48.74 | 49.19 | 48.50 | 49.18 | 102,300 | +0.44(+0.90%) |
Oct 19, 2006 | 48.65 | 48.78 | 48.27 | 48.74 | 170,800 | -0.01(-0.02%) |
Oct 18, 2006 | 48.55 | 48.81 | 48.43 | 48.75 | 82,200 | +0.13(+0.27%) |
Oct 17, 2006 | 48.31 | 48.74 | 48.31 | 48.62 | 115,900 | +0.11(+0.23%) |
Oct 16, 2006 | 48.58 | 49.03 | 48.43 | 48.51 | 275,600 | -0.04(-0.08%) |
Oct 13, 2006 | 47.70 | 48.57 | 47.41 | 48.55 | 186,900 | +0.94(+1.97%) |
Oct 12, 2006 | 47.25 | 47.80 | 46.99 | 47.61 | 173,600 | +0.26(+0.55%) |
Oct 11, 2006 | 46.70 | 47.52 | 46.49 | 47.35 | 319,200 | +1.00(+2.16%) |
Oct 10, 2006 | 45.25 | 46.35 | 44.85 | 46.35 | 439,600 | +1.23(+2.73%) |
Oct 09, 2006 | 45.52 | 45.57 | 45.00 | 45.12 | 104,900 | -0.32(-0.70%) |
Oct 06, 2006 | 45.79 | 45.91 | 45.39 | 45.44 | 101,900 | -0.25(-0.55%) |
Oct 05, 2006 | 45.87 | 46.25 | 45.42 | 45.69 | 133,900 | -0.18(-0.39%) |
Oct 04, 2006 | 46.25 | 46.31 | 45.38 | 45.87 | 387,500 | -0.41(-0.89%) |
Oct 03, 2006 | 45.70 | 46.28 | 45.16 | 46.28 | 202,600 | +0.38(+0.83%) |
Oct 02, 2006 | 46.49 | 46.49 | 45.56 | 45.90 | 138,400 | -0.52(-1.12%) |
Sep 29, 2006 | 45.55 | 47.25 | 45.55 | 46.42 | 302,100 | +1.18(+2.61%) |
Sep 28, 2006 | 45.73 | 45.76 | 45.10 | 45.24 | 249,400 | -0.50(-1.09%) |
Sep 27, 2006 | 46.56 | 46.61 | 45.40 | 45.74 | 311,300 | -1.22(-2.60%) |
Sep 26, 2006 | 47.22 | 47.25 | 46.50 | 46.96 | 305,000 | -0.21(-0.45%) |
Sep 25, 2006 | 47.45 | 47.50 | 46.75 | 47.17 | 114,300 | -0.24(-0.51%) |
Sep 22, 2006 | 47.70 | 47.70 | 46.62 | 47.41 | 80,800 | -0.24(-0.50%) |
Sep 21, 2006 | 47.50 | 47.81 | 47.14 | 47.65 | 70,400 | +0.10(+0.21%) |
Sep 20, 2006 | 47.11 | 47.89 | 47.11 | 47.55 | 71,000 | +0.55(+1.17%) |
Sep 19, 2006 | 47.25 | 47.38 | 46.31 | 47.00 | 259,800 | -0.15(-0.32%) |
Sep 18, 2006 | 47.25 | 48.09 | 46.51 | 47.15 | 165,900 | -0.47(-0.99%) |
Sep 15, 2006 | 46.58 | 47.79 | 46.50 | 47.62 | 242,400 | +0.89(+1.90%) |
Sep 14, 2006 | 47.09 | 47.09 | 46.50 | 46.73 | 102,400 | -0.36(-0.76%) |
Sep 13, 2006 | 47.52 | 47.75 | 47.00 | 47.09 | 121,500 | -0.43(-0.90%) |
Sep 12, 2006 | 47.80 | 47.83 | 47.14 | 47.52 | 93,100 | -0.08(-0.17%) |
Sep 11, 2006 | 47.54 | 47.96 | 47.18 | 47.60 | 144,500 | +0.10(+0.21%) |
Sep 08, 2006 | 47.75 | 47.92 | 47.32 | 47.50 | 117,800 | +0.00(+0.00%) |
Sep 07, 2006 | 46.90 | 47.53 | 46.60 | 47.50 | 54,800 | +0.47(+1.00%) |
Sep 06, 2006 | 47.64 | 47.64 | 46.63 | 47.03 | 247,200 | -0.51(-1.07%) |
Sep 05, 2006 | 48.40 | 48.64 | 47.54 | 47.54 | 121,600 | -0.76(-1.57%) |
Sep 01, 2006 | 47.78 | 48.54 | 47.27 | 48.30 | 139,500 | +0.47(+0.98%) |
Aug 31, 2006 | 48.00 | 48.01 | 47.39 | 47.83 | 162,000 | -0.28(-0.58%) |
Aug 30, 2006 | 47.27 | 48.50 | 47.27 | 48.11 | 123,000 | +0.61(+1.28%) |
Aug 29, 2006 | 47.10 | 47.75 | 46.77 | 47.50 | 204,900 | +0.67(+1.43%) |
Aug 28, 2006 | 46.98 | 47.15 | 46.24 | 46.83 | 140,200 | +0.09(+0.19%) |
Aug 25, 2006 | 46.64 | 46.79 | 46.11 | 46.74 | 255,700 | +0.10(+0.21%) |
Aug 24, 2006 | 47.43 | 47.61 | 46.50 | 46.64 | 186,800 | -0.75(-1.58%) |
Aug 23, 2006 | 46.51 | 47.46 | 46.13 | 47.39 | 204,700 | +0.89(+1.91%) |
Aug 22, 2006 | 46.51 | 46.98 | 46.20 | 46.50 | 126,100 | -0.16(-0.34%) |
Aug 21, 2006 | 46.94 | 46.97 | 46.17 | 46.66 | 205,300 | -0.18(-0.38%) |
Aug 18, 2006 | 45.49 | 47.10 | 45.05 | 46.84 | 185,000 | +1.45(+3.19%) |
Aug 17, 2006 | 44.95 | 45.39 | 44.50 | 45.39 | 248,200 | +0.19(+0.42%) |
Aug 16, 2006 | 45.25 | 45.34 | 44.61 | 45.20 | 285,500 | +0.37(+0.83%) |
Aug 15, 2006 | 45.00 | 45.48 | 44.44 | 44.83 | 291,900 | +0.03(+0.07%) |
Aug 14, 2006 | 45.50 | 46.17 | 44.53 | 44.80 | 465,600 | -0.55(-1.21%) |
Aug 11, 2006 | 46.51 | 46.51 | 45.25 | 45.35 | 161,200 | -1.10(-2.37%) |
Aug 10, 2006 | 45.90 | 46.45 | 45.50 | 46.45 | 204,600 | +0.32(+0.69%) |
Aug 09, 2006 | 46.82 | 47.20 | 45.50 | 46.13 | 162,500 | -0.44(-0.94%) |
Aug 08, 2006 | 47.16 | 47.94 | 45.80 | 46.57 | 310,400 | -0.39(-0.83%) |
Aug 07, 2006 | 47.39 | 48.23 | 46.88 | 46.96 | 147,800 | -0.53(-1.12%) |
Aug 04, 2006 | 48.00 | 48.40 | 47.20 | 47.49 | 221,400 | -0.51(-1.06%) |
Aug 03, 2006 | 48.35 | 49.24 | 48.00 | 48.00 | 279,100 | -0.45(-0.93%) |
Aug 02, 2006 | 48.10 | 49.13 | 48.09 | 48.45 | 295,400 | +0.31(+0.64%) |
Aug 01, 2006 | 47.15 | 48.68 | 46.30 | 48.14 | 543,600 | +1.64(+3.53%) |
Jul 31, 2006 | 45.30 | 46.55 | 45.00 | 46.50 | 205,000 | +1.00(+2.20%) |
Jul 28, 2006 | 45.10 | 45.50 | 44.74 | 45.50 | 134,300 | +0.44(+0.98%) |
Jul 27, 2006 | 44.76 | 45.30 | 44.50 | 45.06 | 446,900 | +0.11(+0.24%) |
Jul 26, 2006 | 44.95 | 45.10 | 44.00 | 44.95 | 601,300 | +0.15(+0.33%) |
Jul 25, 2006 | 44.20 | 45.01 | 43.29 | 44.80 | 435,700 | +1.40(+3.23%) |
Jul 24, 2006 | 43.60 | 43.60 | 42.92 | 43.40 | 336,800 | +0.20(+0.46%) |
Jul 21, 2006 | 42.35 | 43.42 | 42.35 | 43.20 | 277,200 | +0.15(+0.35%) |
Jul 20, 2006 | 41.35 | 44.06 | 41.35 | 43.05 | 4,813,900 | +3.25(+8.17%) |
Jul 19, 2006 | 40.48 | 40.89 | 39.80 | 39.80 | 913,400 | -0.78(-1.92%) |
Jul 18, 2006 | 41.65 | 41.65 | 39.88 | 40.58 | 253,300 | -1.07(-2.57%) |
Jul 17, 2006 | 42.41 | 42.80 | 41.45 | 41.65 | 242,000 | -0.76(-1.79%) |
Jul 14, 2006 | 43.00 | 43.17 | 42.30 | 42.41 | 293,700 | -0.80(-1.85%) |
Jul 13, 2006 | 44.41 | 44.41 | 42.60 | 43.21 | 501,900 | -1.10(-2.48%) |
Jul 12, 2006 | 45.30 | 46.87 | 43.85 | 44.31 | 281,800 | -0.99(-2.19%) |
Jul 11, 2006 | 45.25 | 45.99 | 44.86 | 45.30 | 277,600 | +0.80(+1.80%) |
Jul 10, 2006 | 45.70 | 45.75 | 43.20 | 44.50 | 143,700 | -1.08(-2.37%) |
Jul 07, 2006 | 45.63 | 47.50 | 44.99 | 45.58 | 185,900 | -0.04(-0.09%) |
Jul 06, 2006 | 44.73 | 46.00 | 44.47 | 45.62 | 229,400 | +0.89(+1.99%) |
Jul 05, 2006 | 45.46 | 45.50 | 44.58 | 44.73 | 157,200 | -0.72(-1.58%) |
Jul 03, 2006 | 45.10 | 45.83 | 44.70 | 45.45 | 208,300 | +0.71(+1.59%) |
Jun 30, 2006 | 45.00 | 45.05 | 44.13 | 44.74 | 634,000 | +0.64(+1.45%) |
Jun 29, 2006 | 43.00 | 44.10 | 42.80 | 44.10 | 96,100 | +1.54(+3.62%) |
Jun 28, 2006 | 43.85 | 44.35 | 42.47 | 42.56 | 119,500 | -1.39(-3.16%) |
Jun 27, 2006 | 44.65 | 44.79 | 43.75 | 43.95 | 108,900 | -0.45(-1.01%) |
Jun 26, 2006 | 43.90 | 44.70 | 43.30 | 44.40 | 74,800 | +0.74(+1.69%) |
Jun 23, 2006 | 44.00 | 44.00 | 43.30 | 43.66 | 71,000 | -0.49(-1.11%) |
Jun 22, 2006 | 45.75 | 45.75 | 43.90 | 44.15 | 103,900 | -1.60(-3.50%) |
Jun 21, 2006 | 43.33 | 46.24 | 43.31 | 45.75 | 110,200 | +2.45(+5.66%) |
Jun 20, 2006 | 42.92 | 44.20 | 42.40 | 43.30 | 77,000 | +0.40(+0.93%) |
Jun 19, 2006 | 44.60 | 44.60 | 42.62 | 42.90 | 191,700 | -0.70(-1.61%) |
Jun 16, 2006 | 43.95 | 44.40 | 43.35 | 43.60 | 200,100 | -0.32(-0.73%) |
Jun 15, 2006 | 43.70 | 44.57 | 43.15 | 43.92 | 134,800 | -0.48(-1.08%) |
Jun 14, 2006 | 44.01 | 44.64 | 42.60 | 44.40 | 103,200 | +0.40(+0.91%) |
Jun 13, 2006 | 43.00 | 45.05 | 42.68 | 44.00 | 281,500 | +0.33(+0.76%) |
Jun 12, 2006 | 45.65 | 45.65 | 43.67 | 43.67 | 169,500 | -1.98(-4.34%) |
Jun 09, 2006 | 46.86 | 47.61 | 45.57 | 45.65 | 82,500 | -1.21(-2.58%) |
Jun 08, 2006 | 48.36 | 48.36 | 46.76 | 46.86 | 193,000 | -1.49(-3.08%) |
Jun 07, 2006 | 48.33 | 49.13 | 47.66 | 48.35 | 74,000 | -0.48(-0.98%) |
Jun 06, 2006 | 50.92 | 50.97 | 47.30 | 48.83 | 278,200 | -2.09(-4.10%) |
Jun 05, 2006 | 52.32 | 54.25 | 50.40 | 50.92 | 317,100 | -1.65(-3.14%) |
Jun 02, 2006 | 50.65 | 54.00 | 50.65 | 52.57 | 334,600 | +2.17(+4.31%) |