Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.64 | 47.66 | 47.18 | 47.55 | 1,072,219 | +0.42(+0.90%) |
May 30, 2007 | 46.62 | 47.28 | 46.27 | 47.13 | 1,800,439 | +0.56(+1.20%) |
May 29, 2007 | 46.83 | 46.88 | 46.36 | 46.56 | 702,962 | -0.22(-0.47%) |
May 25, 2007 | 46.30 | 46.86 | 46.05 | 46.78 | 695,275 | +0.74(+1.60%) |
May 24, 2007 | 46.51 | 46.81 | 45.98 | 46.05 | 1,043,667 | -0.60(-1.28%) |
May 23, 2007 | 46.73 | 46.91 | 46.58 | 46.65 | 901,729 | -0.09(-0.20%) |
May 22, 2007 | 46.58 | 46.79 | 46.16 | 46.74 | 646,132 | +0.31(+0.66%) |
May 21, 2007 | 46.44 | 46.58 | 45.91 | 46.43 | 1,511,760 | -0.23(-0.48%) |
May 18, 2007 | 46.62 | 46.75 | 46.39 | 46.66 | 678,253 | +0.04(+0.08%) |
May 17, 2007 | 47.02 | 47.06 | 46.54 | 46.62 | 779,696 | -0.50(-1.07%) |
May 16, 2007 | 46.89 | 47.13 | 46.62 | 47.13 | 671,390 | +0.17(+0.37%) |
May 15, 2007 | 46.95 | 47.17 | 46.73 | 46.95 | 1,007,290 | -0.04(-0.08%) |
May 14, 2007 | 46.91 | 47.06 | 46.76 | 46.99 | 1,050,943 | +0.08(+0.17%) |
May 11, 2007 | 46.62 | 47.25 | 46.49 | 46.91 | 1,651,776 | +0.28(+0.61%) |
May 10, 2007 | 46.34 | 47.26 | 45.99 | 46.62 | 2,353,640 | +0.05(+0.11%) |
May 09, 2007 | 45.40 | 46.62 | 45.33 | 46.57 | 1,385,745 | +0.99(+2.17%) |
May 08, 2007 | 45.90 | 45.90 | 45.50 | 45.58 | 877,982 | -0.39(-0.84%) |
May 07, 2007 | 45.89 | 46.06 | 45.82 | 45.97 | 989,308 | +0.17(+0.37%) |
May 04, 2007 | 45.89 | 45.91 | 45.64 | 45.80 | 1,167,348 | -0.05(-0.11%) |
May 03, 2007 | 46.03 | 46.12 | 45.42 | 45.85 | 1,521,094 | +0.35(+0.77%) |
May 02, 2007 | 45.24 | 45.71 | 45.20 | 45.50 | 2,661,104 | +0.13(+0.29%) |
May 01, 2007 | 45.45 | 45.59 | 44.51 | 45.37 | 1,247,102 | +0.06(+0.13%) |
Apr 30, 2007 | 46.26 | 46.26 | 45.30 | 45.31 | 1,338,387 | -0.90(-1.95%) |
Apr 27, 2007 | 46.10 | 46.40 | 46.05 | 46.22 | 706,531 | +0.01(+0.02%) |
Apr 26, 2007 | 46.62 | 46.81 | 46.11 | 46.21 | 972,959 | -0.42(-0.89%) |
Apr 25, 2007 | 46.94 | 47.35 | 46.02 | 46.62 | 1,444,497 | -0.31(-0.67%) |
Apr 24, 2007 | 47.21 | 47.45 | 46.69 | 46.94 | 1,105,851 | -0.13(-0.28%) |
Apr 23, 2007 | 48.40 | 48.40 | 46.91 | 47.07 | 666,173 | -0.07(-0.14%) |
Apr 20, 2007 | 47.42 | 47.93 | 47.09 | 47.13 | 1,292,539 | +0.20(+0.42%) |
Apr 19, 2007 | 46.57 | 47.06 | 46.48 | 46.94 | 927,989 | +0.17(+0.36%) |
Apr 18, 2007 | 46.61 | 46.83 | 46.44 | 46.77 | 902,553 | +0.12(+0.27%) |
Apr 17, 2007 | 46.62 | 46.74 | 46.45 | 46.65 | 550,042 | -0.01(-0.03%) |
Apr 16, 2007 | 47.85 | 47.85 | 46.54 | 46.66 | 811,543 | +0.07(+0.16%) |
Apr 13, 2007 | 46.61 | 46.62 | 46.30 | 46.59 | 435,833 | +0.06(+0.13%) |
Apr 12, 2007 | 46.07 | 46.53 | 45.91 | 46.53 | 1,002,898 | +0.32(+0.69%) |
Apr 11, 2007 | 46.64 | 46.71 | 46.07 | 46.21 | 974,895 | -0.47(-1.00%) |
Apr 10, 2007 | 46.67 | 47.05 | 46.51 | 46.67 | 685,117 | -0.15(-0.31%) |
Apr 09, 2007 | 46.81 | 46.83 | 46.46 | 46.82 | 642,288 | +0.07(+0.16%) |
Apr 05, 2007 | 46.77 | 46.81 | 46.51 | 46.75 | 446,266 | -0.02(-0.05%) |
Apr 04, 2007 | 46.73 | 46.94 | 46.56 | 46.77 | 804,542 | +0.09(+0.20%) |
Apr 03, 2007 | 46.95 | 47.00 | 46.62 | 46.67 | 722,454 | -0.20(-0.43%) |
Apr 02, 2007 | 46.91 | 46.96 | 46.59 | 46.88 | 536,727 | +0.07(+0.14%) |
Mar 30, 2007 | 46.83 | 47.17 | 46.37 | 46.81 | 967,345 | -0.12(-0.26%) |
Mar 29, 2007 | 47.60 | 47.75 | 46.62 | 46.94 | 752,654 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.62 | 46.99 | 47.29 | 736,868 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.18 | 47.58 | 47.77 | 631,032 | -0.46(-0.95%) |
Mar 26, 2007 | 48.40 | 48.44 | 47.76 | 48.23 | 786,971 | -0.17(-0.35%) |
Mar 23, 2007 | 47.61 | 49.71 | 47.61 | 48.39 | 1,757,886 | +0.64(+1.34%) |
Mar 22, 2007 | 47.25 | 47.93 | 47.25 | 47.75 | 1,634,754 | -0.12(-0.24%) |
Mar 21, 2007 | 47.22 | 47.92 | 47.02 | 47.87 | 778,735 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.26 | 46.84 | 47.22 | 718,062 | +0.17(+0.37%) |
Mar 19, 2007 | 47.10 | 47.22 | 46.81 | 47.05 | 793,698 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.92 | 46.44 | 46.67 | 987,661 | -0.15(-0.31%) |
Mar 15, 2007 | 46.65 | 47.08 | 46.53 | 46.82 | 441,050 | +0.17(+0.36%) |
Mar 14, 2007 | 46.23 | 46.78 | 45.80 | 46.65 | 815,798 | +0.42(+0.91%) |
Mar 13, 2007 | 47.20 | 47.09 | 46.08 | 46.23 | 1,068,239 | -0.97(-2.05%) |
Mar 12, 2007 | 47.25 | 47.32 | 46.94 | 47.20 | 1,106,400 | -0.04(-0.09%) |
Mar 09, 2007 | 46.95 | 47.53 | 46.95 | 47.24 | 826,917 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.02 | 46.55 | 46.72 | 846,821 | +0.44(+0.94%) |
Mar 07, 2007 | 46.48 | 46.77 | 46.16 | 46.28 | 829,113 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.77 | 1,203,038 | -0.09(-0.19%) |
Mar 05, 2007 | 46.83 | 47.02 | 46.46 | 46.86 | 1,744,025 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.99 | 47.29 | 47.30 | 689,509 | -0.93(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.98 | 48.23 | 764,589 | -0.17(-0.35%) |
Feb 28, 2007 | 48.23 | 48.66 | 47.75 | 48.39 | 1,002,486 | +0.24(+0.50%) |
Feb 27, 2007 | 49.12 | 49.21 | 47.50 | 48.15 | 1,095,830 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.02 | 49.22 | 49.25 | 843,527 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.66 | 49.32 | 49.49 | 427,460 | -0.27(-0.54%) |
Feb 22, 2007 | 49.90 | 50.12 | 49.61 | 49.76 | 369,806 | -0.17(-0.35%) |
Feb 21, 2007 | 49.79 | 50.05 | 49.78 | 49.94 | 898,710 | +0.05(+0.10%) |
Feb 20, 2007 | 50.05 | 50.06 | 49.85 | 49.89 | 550,866 | -0.01(-0.03%) |
Feb 16, 2007 | 49.92 | 50.09 | 49.54 | 49.90 | 368,708 | -0.19(-0.38%) |
Feb 15, 2007 | 50.03 | 50.25 | 49.95 | 50.09 | 553,337 | +0.07(+0.13%) |
Feb 14, 2007 | 49.39 | 50.19 | 49.19 | 50.03 | 1,222,889 | +0.71(+1.43%) |
Feb 13, 2007 | 48.73 | 49.33 | 48.66 | 49.32 | 529,283 | +0.59(+1.21%) |
Feb 12, 2007 | 48.85 | 49.05 | 48.60 | 48.73 | 885,246 | -0.12(-0.25%) |
Feb 09, 2007 | 49.36 | 49.46 | 48.79 | 48.85 | 1,055,610 | -0.44(-0.89%) |
Feb 08, 2007 | 49.42 | 49.57 | 49.07 | 49.29 | 943,048 | -0.11(-0.22%) |
Feb 07, 2007 | 49.54 | 49.76 | 49.28 | 49.40 | 964,737 | -0.14(-0.28%) |
Feb 06, 2007 | 49.76 | 49.89 | 49.52 | 49.54 | 659,310 | -0.17(-0.34%) |
Feb 05, 2007 | 50.38 | 50.38 | 49.65 | 49.70 | 725,337 | -0.51(-1.02%) |
Feb 02, 2007 | 50.12 | 50.27 | 49.99 | 50.21 | 587,517 | +0.09(+0.19%) |
Feb 01, 2007 | 49.80 | 50.27 | 49.72 | 50.12 | 1,691,859 | +0.32(+0.64%) |
Jan 31, 2007 | 49.51 | 49.93 | 49.36 | 49.80 | 592,322 | +0.28(+0.56%) |
Jan 30, 2007 | 49.29 | 49.57 | 49.09 | 49.52 | 850,116 | +0.17(+0.35%) |
Jan 29, 2007 | 49.35 | 49.54 | 49.13 | 49.35 | 656,290 | +0.05(+0.10%) |
Jan 26, 2007 | 49.29 | 49.54 | 48.89 | 49.30 | 898,435 | +0.01(+0.03%) |
Jan 25, 2007 | 50.11 | 50.27 | 49.22 | 49.28 | 1,167,897 | -0.82(-1.64%) |
Jan 24, 2007 | 50.74 | 50.99 | 50.08 | 50.11 | 1,403,453 | -0.65(-1.28%) |
Jan 23, 2007 | 50.92 | 51.98 | 50.19 | 50.75 | 2,147,734 | +0.87(+1.75%) |
Jan 22, 2007 | 50.11 | 50.13 | 49.65 | 49.88 | 477,564 | -0.26(-0.52%) |
Jan 19, 2007 | 49.79 | 50.29 | 49.72 | 50.14 | 402,202 | +0.44(+0.89%) |
Jan 18, 2007 | 50.36 | 50.62 | 49.59 | 49.70 | 571,045 | -0.50(-0.99%) |
Jan 17, 2007 | 50.05 | 50.42 | 49.97 | 50.19 | 343,862 | +0.02(+0.04%) |
Jan 16, 2007 | 50.16 | 50.29 | 50.08 | 50.17 | 456,698 | +0.13(+0.26%) |
Jan 12, 2007 | 50.05 | 50.26 | 49.93 | 50.04 | 388,887 | +0.00(+0.00%) |
Jan 11, 2007 | 50.16 | 50.27 | 49.97 | 50.04 | 649,152 | +0.28(+0.56%) |
Jan 10, 2007 | 49.40 | 49.79 | 49.15 | 49.76 | 392,181 | +0.18(+0.37%) |
Jan 09, 2007 | 49.39 | 49.70 | 49.15 | 49.58 | 428,009 | +0.28(+0.58%) |
Jan 08, 2007 | 49.04 | 49.42 | 48.87 | 49.30 | 1,108,733 | +0.25(+0.52%) |
Jan 05, 2007 | 49.39 | 49.40 | 48.93 | 49.04 | 470,700 | -0.34(-0.69%) |
Jan 04, 2007 | 49.62 | 49.76 | 49.21 | 49.38 | 675,782 | -0.21(-0.43%) |
Jan 03, 2007 | 49.88 | 50.46 | 49.49 | 49.60 | 877,295 | +0.11(+0.22%) |
Dec 29, 2006 | 49.87 | 50.07 | 49.45 | 49.49 | 415,380 | -0.43(-0.86%) |
Dec 28, 2006 | 50.41 | 50.49 | 49.92 | 49.92 | 431,990 | -0.43(-0.85%) |
Dec 27, 2006 | 50.08 | 50.40 | 49.98 | 50.35 | 427,460 | +0.36(+0.73%) |
Dec 26, 2006 | 49.50 | 50.11 | 49.50 | 49.98 | 294,033 | +0.49(+0.99%) |
Dec 22, 2006 | 49.65 | 49.87 | 49.49 | 49.49 | 277,011 | -0.29(-0.59%) |
Dec 21, 2006 | 49.87 | 50.27 | 49.65 | 49.78 | 370,355 | -0.22(-0.44%) |
Dec 20, 2006 | 49.91 | 50.11 | 49.73 | 50.00 | 435,833 | +0.38(+0.76%) |
Dec 19, 2006 | 49.17 | 49.81 | 49.03 | 49.62 | 521,902 | +0.36(+0.74%) |
Dec 18, 2006 | 49.34 | 49.72 | 49.19 | 49.26 | 505,155 | +0.15(+0.30%) |
Dec 15, 2006 | 49.61 | 49.65 | 48.92 | 49.11 | 1,277,713 | -0.58(-1.17%) |
Dec 14, 2006 | 49.35 | 49.90 | 49.31 | 49.70 | 355,667 | +0.22(+0.44%) |
Dec 13, 2006 | 49.15 | 49.60 | 49.15 | 49.48 | 587,517 | +0.36(+0.74%) |
Dec 12, 2006 | 49.28 | 49.34 | 48.83 | 49.11 | 506,253 | -0.33(-0.66%) |
Dec 11, 2006 | 49.57 | 49.72 | 49.38 | 49.44 | 355,118 | -0.28(-0.56%) |
Dec 08, 2006 | 49.14 | 49.86 | 49.14 | 49.72 | 336,038 | +0.47(+0.95%) |
Dec 07, 2006 | 49.41 | 49.53 | 49.25 | 49.25 | 572,555 | -0.22(-0.44%) |
Dec 06, 2006 | 49.47 | 49.69 | 49.38 | 49.47 | 657,663 | +0.03(+0.06%) |
Dec 05, 2006 | 49.27 | 49.81 | 49.25 | 49.44 | 527,667 | +0.02(+0.04%) |
Dec 04, 2006 | 48.79 | 49.52 | 48.74 | 49.42 | 388,200 | +0.64(+1.31%) |
Dec 01, 2006 | 49.03 | 49.26 | 48.41 | 48.78 | 494,448 | -0.37(-0.76%) |
Nov 30, 2006 | 49.11 | 49.30 | 48.89 | 49.15 | 449,011 | +0.10(+0.21%) |
Nov 29, 2006 | 48.55 | 49.13 | 48.52 | 49.05 | 297,739 | +0.54(+1.11%) |
Nov 28, 2006 | 48.45 | 48.73 | 48.39 | 48.51 | 504,194 | -0.12(-0.25%) |
Nov 27, 2006 | 49.45 | 49.45 | 48.58 | 48.63 | 476,191 | -0.86(-1.74%) |
Nov 24, 2006 | 48.85 | 49.86 | 48.85 | 49.49 | 293,347 | +0.31(+0.64%) |
Nov 22, 2006 | 48.69 | 49.39 | 48.69 | 49.18 | 382,984 | +0.30(+0.61%) |
Nov 21, 2006 | 48.55 | 48.97 | 48.42 | 48.88 | 368,022 | +0.21(+0.43%) |
Nov 20, 2006 | 48.60 | 48.90 | 48.42 | 48.67 | 284,836 | -0.07(-0.15%) |
Nov 17, 2006 | 48.55 | 48.80 | 48.34 | 48.74 | 377,219 | +0.09(+0.18%) |
Nov 16, 2006 | 48.01 | 48.82 | 48.01 | 48.66 | 448,462 | +0.46(+0.95%) |
Nov 15, 2006 | 48.16 | 48.44 | 48.11 | 48.20 | 514,627 | +0.02(+0.05%) |
Nov 14, 2006 | 47.86 | 48.17 | 47.67 | 48.17 | 465,896 | +0.28(+0.59%) |
Nov 13, 2006 | 47.63 | 48.18 | 47.56 | 47.89 | 352,236 | +0.07(+0.15%) |
Nov 10, 2006 | 47.69 | 48.09 | 47.61 | 47.82 | 579,418 | +0.18(+0.38%) |
Nov 09, 2006 | 47.93 | 48.02 | 47.61 | 47.64 | 553,062 | -0.34(-0.71%) |
Nov 08, 2006 | 47.35 | 48.12 | 47.33 | 47.98 | 406,732 | +0.63(+1.32%) |
Nov 07, 2006 | 47.01 | 47.48 | 46.89 | 47.35 | 453,679 | +0.41(+0.87%) |
Nov 06, 2006 | 46.81 | 47.07 | 46.44 | 46.94 | 537,002 | +0.14(+0.30%) |
Nov 03, 2006 | 46.88 | 47.00 | 46.65 | 46.81 | 368,296 | +0.04(+0.08%) |
Nov 02, 2006 | 46.40 | 46.95 | 46.33 | 46.77 | 600,695 | +0.31(+0.66%) |
Nov 01, 2006 | 46.26 | 46.77 | 46.26 | 46.46 | 606,735 | +0.47(+1.01%) |
Oct 31, 2006 | 46.08 | 46.19 | 45.78 | 46.00 | 456,012 | -0.16(-0.35%) |
Oct 30, 2006 | 45.71 | 46.24 | 45.71 | 46.16 | 333,979 | +0.36(+0.78%) |
Oct 27, 2006 | 45.46 | 46.03 | 45.43 | 45.80 | 500,213 | +0.21(+0.46%) |
Oct 26, 2006 | 45.06 | 45.86 | 45.06 | 45.59 | 518,333 | +0.42(+0.94%) |
Oct 25, 2006 | 45.40 | 45.57 | 45.09 | 45.17 | 430,480 | -0.12(-0.27%) |
Oct 24, 2006 | 45.53 | 46.28 | 44.85 | 45.29 | 862,607 | -0.82(-1.79%) |
Oct 23, 2006 | 45.88 | 46.24 | 45.87 | 46.11 | 321,899 | +0.03(+0.06%) |
Oct 20, 2006 | 45.77 | 46.51 | 45.54 | 46.08 | 719,160 | +0.42(+0.91%) |
Oct 19, 2006 | 45.31 | 45.67 | 45.29 | 45.67 | 255,734 | +0.29(+0.64%) |
Oct 18, 2006 | 45.24 | 45.77 | 45.24 | 45.38 | 312,153 | +0.01(+0.02%) |
Oct 17, 2006 | 45.73 | 45.73 | 45.26 | 45.37 | 314,349 | -0.50(-1.10%) |
Oct 16, 2006 | 45.14 | 45.94 | 45.14 | 45.87 | 537,963 | +0.95(+2.11%) |
Oct 13, 2006 | 44.82 | 45.08 | 44.74 | 44.93 | 334,802 | -0.04(-0.10%) |
Oct 12, 2006 | 45.19 | 45.46 | 44.84 | 44.97 | 656,702 | -0.20(-0.44%) |
Oct 11, 2006 | 45.06 | 45.29 | 45.06 | 45.17 | 348,804 | -0.23(-0.50%) |
Oct 10, 2006 | 45.39 | 45.46 | 45.04 | 45.39 | 469,465 | +0.10(+0.23%) |
Oct 09, 2006 | 45.09 | 45.30 | 44.87 | 45.29 | 411,399 | +0.26(+0.58%) |
Oct 06, 2006 | 44.80 | 45.05 | 44.68 | 45.03 | 425,126 | +0.23(+0.50%) |
Oct 05, 2006 | 44.62 | 44.87 | 44.42 | 44.80 | 1,138,796 | +0.41(+0.92%) |
Oct 04, 2006 | 44.02 | 44.40 | 43.91 | 44.39 | 522,314 | +0.43(+0.98%) |
Oct 03, 2006 | 43.89 | 44.12 | 43.64 | 43.96 | 459,169 | +0.18(+0.42%) |
Oct 02, 2006 | 43.84 | 44.10 | 43.61 | 43.78 | 492,801 | -0.05(-0.12%) |
Sep 29, 2006 | 43.85 | 43.93 | 43.42 | 43.83 | 430,205 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.17 | 43.56 | 43.98 | 427,872 | +0.26(+0.60%) |
Sep 27, 2006 | 43.78 | 43.94 | 43.59 | 43.72 | 743,045 | -0.23(-0.53%) |
Sep 26, 2006 | 43.95 | 44.15 | 43.63 | 43.95 | 641,876 | +0.01(+0.02%) |
Sep 25, 2006 | 43.53 | 44.14 | 43.26 | 43.94 | 535,629 | +0.71(+1.63%) |
Sep 22, 2006 | 43.30 | 43.40 | 43.08 | 43.24 | 286,758 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.73 | 43.15 | 43.25 | 524,785 | -0.11(-0.25%) |
Sep 20, 2006 | 42.93 | 43.45 | 42.86 | 43.36 | 828,702 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.51 | 42.98 | 43.10 | 414,007 | -0.44(-1.02%) |
Sep 18, 2006 | 43.53 | 43.69 | 43.29 | 43.55 | 500,762 | +0.01(+0.03%) |
Sep 15, 2006 | 43.45 | 43.81 | 43.23 | 43.53 | 1,930,435 | +0.32(+0.74%) |
Sep 14, 2006 | 42.89 | 43.41 | 42.80 | 43.21 | 544,414 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.94 | 43.24 | 507,763 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.38 | 42.43 | 43.30 | 822,524 | +0.67(+1.57%) |
Sep 11, 2006 | 44.26 | 44.26 | 42.26 | 42.63 | 1,928,238 | -1.81(-4.07%) |
Sep 08, 2006 | 43.99 | 44.58 | 43.99 | 44.44 | 197,532 | +0.47(+1.06%) |
Sep 07, 2006 | 44.04 | 44.22 | 43.94 | 43.97 | 264,794 | -0.31(-0.71%) |
Sep 06, 2006 | 44.55 | 44.64 | 44.21 | 44.28 | 445,717 | -0.52(-1.15%) |
Sep 05, 2006 | 44.75 | 45.00 | 44.63 | 44.80 | 348,804 | -0.22(-0.49%) |
Sep 01, 2006 | 45.08 | 45.22 | 44.80 | 45.02 | 362,943 | -0.10(-0.23%) |
Aug 31, 2006 | 45.12 | 45.25 | 44.87 | 45.12 | 534,394 | -0.02(-0.05%) |
Aug 30, 2006 | 45.12 | 45.28 | 44.98 | 45.14 | 529,726 | +0.12(+0.26%) |
Aug 29, 2006 | 44.58 | 45.09 | 44.54 | 45.03 | 315,035 | +0.28(+0.63%) |
Aug 28, 2006 | 43.61 | 44.85 | 43.61 | 44.74 | 572,967 | +1.07(+2.45%) |
Aug 25, 2006 | 43.68 | 43.83 | 43.56 | 43.67 | 228,692 | -0.26(-0.60%) |
Aug 24, 2006 | 44.58 | 44.71 | 43.71 | 43.94 | 348,392 | -0.47(-1.07%) |
Aug 23, 2006 | 44.44 | 44.69 | 44.31 | 44.41 | 303,779 | -0.03(-0.07%) |
Aug 22, 2006 | 44.50 | 44.60 | 44.21 | 44.44 | 268,775 | +0.00(+0.00%) |
Aug 21, 2006 | 44.61 | 44.69 | 44.41 | 44.44 | 291,562 | -0.23(-0.51%) |
Aug 18, 2006 | 44.85 | 44.90 | 44.39 | 44.66 | 325,193 | -0.18(-0.41%) |
Aug 17, 2006 | 44.22 | 45.03 | 44.05 | 44.85 | 889,512 | +0.49(+1.10%) |
Aug 16, 2006 | 43.75 | 44.47 | 43.75 | 44.36 | 470,014 | +0.79(+1.81%) |
Aug 15, 2006 | 43.42 | 43.61 | 43.24 | 43.57 | 343,862 | +0.47(+1.08%) |
Aug 14, 2006 | 43.38 | 43.65 | 42.92 | 43.10 | 433,362 | -0.01(-0.03%) |
Aug 11, 2006 | 43.21 | 43.33 | 43.02 | 43.12 | 291,562 | -0.20(-0.45%) |
Aug 10, 2006 | 42.86 | 43.38 | 42.86 | 43.32 | 347,568 | +0.52(+1.21%) |
Aug 09, 2006 | 43.39 | 43.53 | 42.72 | 42.80 | 496,507 | -0.36(-0.83%) |
Aug 08, 2006 | 43.10 | 43.57 | 43.08 | 43.16 | 515,176 | +0.20(+0.46%) |
Aug 07, 2006 | 42.98 | 43.24 | 42.89 | 42.96 | 616,344 | -0.25(-0.59%) |
Aug 04, 2006 | 43.39 | 43.80 | 42.99 | 43.21 | 960,344 | -0.11(-0.25%) |
Aug 03, 2006 | 42.41 | 43.40 | 42.41 | 43.32 | 597,813 | +0.81(+1.90%) |
Aug 02, 2006 | 42.26 | 42.77 | 42.21 | 42.51 | 582,850 | +0.19(+0.45%) |
Aug 01, 2006 | 42.53 | 42.80 | 42.25 | 42.33 | 597,401 | -0.39(-0.90%) |
Jul 31, 2006 | 42.82 | 42.95 | 42.54 | 42.71 | 457,522 | -0.21(-0.49%) |
Jul 28, 2006 | 42.32 | 43.09 | 42.29 | 42.92 | 517,784 | +0.79(+1.87%) |
Jul 27, 2006 | 42.11 | 42.35 | 41.89 | 42.14 | 746,477 | +0.11(+0.26%) |
Jul 26, 2006 | 41.64 | 42.27 | 41.36 | 42.03 | 934,537 | +0.28(+0.66%) |
Jul 25, 2006 | 41.92 | 42.25 | 41.07 | 41.75 | 598,224 | -0.36(-0.85%) |
Jul 24, 2006 | 41.86 | 42.48 | 41.52 | 42.11 | 470,288 | +0.25(+0.59%) |
Jul 21, 2006 | 42.22 | 42.65 | 41.74 | 41.86 | 875,374 | -0.36(-0.85%) |
Jul 20, 2006 | 42.48 | 42.66 | 42.10 | 42.22 | 537,139 | -0.33(-0.77%) |
Jul 19, 2006 | 41.78 | 42.94 | 41.96 | 42.54 | 658,486 | +0.76(+1.83%) |
Jul 18, 2006 | 41.67 | 41.89 | 41.47 | 41.78 | 477,015 | +0.07(+0.17%) |
Jul 17, 2006 | 41.78 | 41.95 | 41.66 | 41.71 | 360,472 | -0.07(-0.16%) |
Jul 14, 2006 | 41.85 | 42.00 | 41.47 | 41.77 | 573,104 | -0.03(-0.07%) |
Jul 13, 2006 | 42.46 | 42.57 | 41.62 | 41.80 | 712,022 | -0.44(-1.05%) |
Jul 12, 2006 | 42.25 | 42.48 | 41.84 | 42.25 | 858,352 | +0.16(+0.38%) |
Jul 11, 2006 | 41.74 | 42.16 | 41.39 | 42.08 | 615,383 | +0.35(+0.84%) |
Jul 10, 2006 | 41.78 | 42.09 | 41.52 | 41.74 | 450,384 | +0.25(+0.60%) |
Jul 07, 2006 | 41.74 | 41.85 | 41.38 | 41.49 | 1,039,275 | -0.66(-1.57%) |
Jul 06, 2006 | 41.91 | 42.33 | 41.82 | 42.15 | 399,045 | +0.42(+1.01%) |
Jul 05, 2006 | 42.29 | 42.38 | 41.63 | 41.73 | 842,154 | -0.74(-1.75%) |
Jul 03, 2006 | 42.40 | 42.51 | 42.09 | 42.47 | 296,641 | +0.17(+0.41%) |
Jun 30, 2006 | 42.66 | 42.83 | 42.22 | 42.30 | 767,891 | -0.25(-0.58%) |
Jun 29, 2006 | 41.75 | 42.54 | 41.53 | 42.54 | 405,771 | +0.98(+2.35%) |
Jun 28, 2006 | 41.90 | 41.92 | 41.28 | 41.57 | 413,733 | -0.31(-0.73%) |
Jun 27, 2006 | 42.33 | 42.53 | 41.79 | 41.87 | 676,057 | -0.47(-1.10%) |
Jun 26, 2006 | 41.60 | 42.34 | 41.51 | 42.34 | 721,081 | +0.66(+1.59%) |
Jun 23, 2006 | 41.52 | 42.14 | 41.20 | 41.68 | 481,544 | -0.07(-0.17%) |
Jun 22, 2006 | 41.89 | 41.98 | 41.58 | 41.75 | 326,154 | -0.20(-0.47%) |
Jun 21, 2006 | 41.63 | 42.17 | 41.48 | 41.95 | 425,264 | +0.47(+1.12%) |
Jun 20, 2006 | 41.60 | 41.71 | 41.40 | 41.48 | 582,987 | -0.04(-0.11%) |
Jun 19, 2006 | 42.47 | 42.62 | 41.20 | 41.52 | 834,330 | -0.92(-2.16%) |
Jun 16, 2006 | 42.54 | 42.79 | 41.72 | 42.44 | 1,047,511 | -0.35(-0.82%) |
Jun 15, 2006 | 40.79 | 42.92 | 40.77 | 42.79 | 1,984,107 | +2.07(+5.08%) |
Jun 14, 2006 | 40.25 | 40.72 | 40.21 | 40.72 | 1,028,979 | +0.36(+0.88%) |
Jun 13, 2006 | 40.13 | 40.43 | 40.03 | 40.37 | 1,032,411 | +0.23(+0.58%) |
Jun 12, 2006 | 40.67 | 40.67 | 40.03 | 40.13 | 593,420 | -0.40(-0.99%) |
Jun 09, 2006 | 40.98 | 41.02 | 40.47 | 40.53 | 520,529 | -0.43(-1.05%) |
Jun 08, 2006 | 41.09 | 41.18 | 40.14 | 40.96 | 1,189,586 | -0.12(-0.30%) |
Jun 07, 2006 | 41.42 | 41.57 | 41.08 | 41.09 | 726,984 | -0.43(-1.04%) |
Jun 06, 2006 | 41.89 | 42.12 | 41.32 | 41.52 | 590,812 | -0.27(-0.64%) |
Jun 05, 2006 | 42.12 | 42.19 | 41.73 | 41.79 | 755,948 | -0.65(-1.53%) |
Jun 02, 2006 | 42.89 | 43.19 | 41.82 | 42.43 | 1,414,023 | -0.63(-1.47%) |