Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.76 | 56.16 | 55.64 | 55.98 | 1,286,618 | +0.24(+0.43%) |
May 30, 2007 | 55.27 | 55.74 | 54.96 | 55.74 | 974,011 | +0.34(+0.62%) |
May 29, 2007 | 55.72 | 55.78 | 55.13 | 55.40 | 1,131,216 | -0.30(-0.54%) |
May 25, 2007 | 55.72 | 55.88 | 55.31 | 55.70 | 794,783 | +0.05(+0.09%) |
May 24, 2007 | 56.00 | 56.47 | 55.56 | 55.65 | 967,278 | -0.34(-0.61%) |
May 23, 2007 | 56.36 | 56.79 | 55.91 | 55.99 | 826,605 | -0.04(-0.07%) |
May 22, 2007 | 55.97 | 56.33 | 55.64 | 56.03 | 1,013,448 | +0.17(+0.31%) |
May 21, 2007 | 56.42 | 56.50 | 55.67 | 55.86 | 1,613,052 | -0.17(-0.30%) |
May 18, 2007 | 55.73 | 56.12 | 55.34 | 56.02 | 1,615,938 | +0.38(+0.69%) |
May 17, 2007 | 55.24 | 55.90 | 55.16 | 55.64 | 2,073,347 | +0.37(+0.66%) |
May 16, 2007 | 53.65 | 55.30 | 53.56 | 55.28 | 2,715,353 | +1.68(+3.13%) |
May 15, 2007 | 53.44 | 54.12 | 53.35 | 53.60 | 1,344,090 | +0.02(+0.05%) |
May 14, 2007 | 53.72 | 53.95 | 53.02 | 53.57 | 1,479,232 | -0.11(-0.20%) |
May 11, 2007 | 53.96 | 53.96 | 53.34 | 53.68 | 1,359,840 | +0.00(+0.00%) |
May 10, 2007 | 54.09 | 54.32 | 53.49 | 53.68 | 1,518,909 | -0.72(-1.32%) |
May 09, 2007 | 54.34 | 54.74 | 54.01 | 54.39 | 1,459,033 | -0.17(-0.32%) |
May 08, 2007 | 54.61 | 54.84 | 54.05 | 54.57 | 1,257,642 | -0.29(-0.53%) |
May 07, 2007 | 54.93 | 55.18 | 54.60 | 54.86 | 1,015,251 | +0.08(+0.15%) |
May 04, 2007 | 54.67 | 55.12 | 54.20 | 54.78 | 1,287,225 | +0.64(+1.18%) |
May 03, 2007 | 54.44 | 54.45 | 53.84 | 54.14 | 1,664,392 | -0.05(-0.09%) |
May 02, 2007 | 54.31 | 54.44 | 53.94 | 54.19 | 1,370,060 | -0.07(-0.12%) |
May 01, 2007 | 54.29 | 54.56 | 53.75 | 54.25 | 2,857,357 | +0.24(+0.45%) |
Apr 30, 2007 | 54.59 | 54.59 | 53.65 | 54.01 | 2,208,317 | -0.40(-0.73%) |
Apr 27, 2007 | 54.62 | 55.13 | 54.40 | 54.41 | 1,410,098 | -0.55(-1.00%) |
Apr 26, 2007 | 55.40 | 55.46 | 54.78 | 54.96 | 1,740,620 | -0.53(-0.96%) |
Apr 25, 2007 | 55.51 | 55.67 | 55.07 | 55.49 | 1,713,748 | -0.03(-0.06%) |
Apr 24, 2007 | 55.72 | 55.80 | 55.04 | 55.53 | 2,614,717 | -0.06(-0.10%) |
Apr 23, 2007 | 55.43 | 55.81 | 55.22 | 55.58 | 1,991,788 | +0.01(+0.01%) |
Apr 20, 2007 | 55.68 | 55.97 | 54.29 | 55.58 | 3,005,070 | +0.67(+1.23%) |
Apr 19, 2007 | 56.56 | 57.14 | 52.40 | 54.90 | 8,069,587 | -2.57(-4.47%) |
Apr 18, 2007 | 58.27 | 58.27 | 57.33 | 57.47 | 2,085,209 | -0.80(-1.37%) |
Apr 17, 2007 | 57.42 | 58.44 | 57.33 | 58.27 | 2,402,505 | +0.91(+1.60%) |
Apr 16, 2007 | 56.67 | 57.36 | 56.56 | 57.36 | 1,423,023 | +0.83(+1.47%) |
Apr 13, 2007 | 56.46 | 56.68 | 55.87 | 56.52 | 1,109,274 | +0.04(+0.07%) |
Apr 12, 2007 | 56.31 | 56.69 | 56.20 | 56.48 | 1,228,726 | +0.19(+0.34%) |
Apr 11, 2007 | 56.52 | 56.64 | 55.73 | 56.29 | 1,701,905 | -0.16(-0.28%) |
Apr 10, 2007 | 56.97 | 57.23 | 56.24 | 56.45 | 1,663,224 | -0.52(-0.91%) |
Apr 09, 2007 | 56.60 | 57.39 | 56.60 | 56.96 | 1,389,802 | +0.17(+0.31%) |
Apr 05, 2007 | 56.14 | 56.79 | 55.82 | 56.79 | 1,357,676 | +0.51(+0.90%) |
Apr 04, 2007 | 56.31 | 56.53 | 55.68 | 56.28 | 1,224,457 | +0.03(+0.04%) |
Apr 03, 2007 | 56.22 | 56.41 | 55.87 | 56.26 | 1,663,189 | +0.34(+0.61%) |
Apr 02, 2007 | 55.25 | 55.93 | 55.10 | 55.92 | 1,280,606 | +0.76(+1.37%) |
Mar 30, 2007 | 54.79 | 55.32 | 54.46 | 55.16 | 1,548,727 | +0.42(+0.77%) |
Mar 29, 2007 | 54.94 | 55.04 | 54.27 | 54.74 | 1,229,988 | +0.11(+0.20%) |
Mar 28, 2007 | 54.27 | 54.88 | 54.08 | 54.63 | 951,774 | +0.13(+0.24%) |
Mar 27, 2007 | 54.24 | 54.72 | 54.06 | 54.49 | 1,041,943 | -0.06(-0.11%) |
Mar 26, 2007 | 54.41 | 54.61 | 53.70 | 54.55 | 1,801,157 | +0.27(+0.51%) |
Mar 23, 2007 | 54.88 | 54.96 | 54.18 | 54.28 | 3,292,473 | -0.57(-1.03%) |
Mar 22, 2007 | 55.52 | 55.60 | 54.69 | 54.84 | 3,019,062 | -0.56(-1.01%) |
Mar 21, 2007 | 55.72 | 55.84 | 54.58 | 55.40 | 2,130,417 | -0.07(-0.14%) |
Mar 20, 2007 | 54.32 | 55.57 | 54.27 | 55.48 | 1,849,672 | +0.96(+1.75%) |
Mar 19, 2007 | 54.64 | 54.73 | 54.32 | 54.52 | 1,303,631 | +0.27(+0.51%) |
Mar 16, 2007 | 53.76 | 54.46 | 53.64 | 54.24 | 2,621,571 | +0.51(+0.94%) |
Mar 15, 2007 | 53.60 | 53.95 | 53.26 | 53.74 | 1,565,199 | +0.22(+0.40%) |
Mar 14, 2007 | 52.98 | 53.65 | 52.81 | 53.52 | 2,000,084 | +0.56(+1.05%) |
Mar 13, 2007 | 53.25 | 53.52 | 52.81 | 52.96 | 2,415,611 | -0.29(-0.55%) |
Mar 12, 2007 | 52.28 | 53.38 | 52.24 | 53.25 | 1,656,096 | +0.79(+1.51%) |
Mar 09, 2007 | 52.61 | 52.68 | 51.88 | 52.46 | 1,553,777 | +0.32(+0.62%) |
Mar 08, 2007 | 51.98 | 52.41 | 51.65 | 52.14 | 1,917,603 | +0.65(+1.26%) |
Mar 07, 2007 | 51.31 | 51.70 | 51.01 | 51.49 | 1,430,177 | +0.22(+0.42%) |
Mar 06, 2007 | 50.81 | 51.42 | 50.34 | 51.28 | 1,538,147 | +0.63(+1.25%) |
Mar 05, 2007 | 50.07 | 51.08 | 48.28 | 50.64 | 2,515,284 | -0.09(-0.18%) |
Mar 02, 2007 | 50.97 | 51.28 | 50.46 | 50.73 | 2,019,441 | -0.31(-0.60%) |
Mar 01, 2007 | 50.13 | 51.57 | 49.08 | 51.04 | 3,510,258 | -0.54(-1.05%) |
Feb 28, 2007 | 50.34 | 51.80 | 49.90 | 51.58 | 3,456,953 | +1.25(+2.48%) |
Feb 27, 2007 | 51.32 | 51.87 | 49.44 | 50.34 | 2,872,738 | -1.48(-2.86%) |
Feb 26, 2007 | 52.61 | 52.91 | 51.76 | 51.82 | 2,691,343 | -1.52(-2.85%) |
Feb 23, 2007 | 53.15 | 53.44 | 52.81 | 53.34 | 2,947,524 | +0.57(+1.07%) |
Feb 22, 2007 | 51.65 | 53.45 | 51.11 | 52.77 | 5,342,815 | +1.00(+1.93%) |
Feb 21, 2007 | 51.62 | 51.97 | 51.46 | 51.77 | 2,184,281 | -0.12(-0.22%) |
Feb 20, 2007 | 51.69 | 52.12 | 51.17 | 51.89 | 1,656,216 | +0.28(+0.55%) |
Feb 16, 2007 | 52.04 | 52.04 | 51.25 | 51.61 | 1,374,749 | -0.07(-0.13%) |
Feb 15, 2007 | 51.40 | 51.79 | 51.39 | 51.67 | 1,382,444 | +0.26(+0.50%) |
Feb 14, 2007 | 51.99 | 52.15 | 51.00 | 51.42 | 2,115,265 | -0.69(-1.32%) |
Feb 13, 2007 | 51.56 | 52.19 | 51.48 | 52.11 | 1,277,229 | +0.59(+1.15%) |
Feb 12, 2007 | 51.74 | 51.98 | 51.47 | 51.52 | 991,873 | -0.14(-0.27%) |
Feb 09, 2007 | 51.85 | 52.24 | 51.35 | 51.66 | 1,264,976 | -0.33(-0.64%) |
Feb 08, 2007 | 51.90 | 52.37 | 51.33 | 51.99 | 1,635,295 | +0.09(+0.18%) |
Feb 07, 2007 | 51.69 | 51.92 | 51.32 | 51.90 | 2,266,882 | +0.37(+0.73%) |
Feb 06, 2007 | 51.97 | 52.02 | 51.52 | 51.52 | 1,474,303 | -0.37(-0.71%) |
Feb 05, 2007 | 51.74 | 52.11 | 51.61 | 51.89 | 1,055,529 | -0.02(-0.03%) |
Feb 02, 2007 | 52.12 | 52.29 | 51.70 | 51.91 | 1,327,978 | -0.04(-0.08%) |
Feb 01, 2007 | 52.81 | 52.81 | 51.43 | 51.95 | 2,053,708 | +0.43(+0.84%) |
Jan 31, 2007 | 51.52 | 51.87 | 51.02 | 51.52 | 1,920,609 | +0.07(+0.13%) |
Jan 30, 2007 | 50.74 | 51.82 | 50.73 | 51.45 | 2,441,341 | +0.07(+0.13%) |
Jan 29, 2007 | 50.58 | 51.71 | 50.50 | 51.38 | 3,897,969 | +0.81(+1.60%) |
Jan 26, 2007 | 49.40 | 50.69 | 49.12 | 50.58 | 3,923,339 | +1.64(+3.35%) |
Jan 25, 2007 | 48.76 | 49.17 | 48.34 | 48.94 | 1,998,641 | +0.05(+0.10%) |
Jan 24, 2007 | 48.28 | 48.95 | 48.11 | 48.89 | 1,411,180 | +0.40(+0.82%) |
Jan 23, 2007 | 48.32 | 48.56 | 47.96 | 48.49 | 1,595,618 | +0.05(+0.10%) |
Jan 22, 2007 | 49.07 | 49.08 | 48.44 | 48.44 | 1,507,247 | -0.59(-1.20%) |
Jan 19, 2007 | 48.90 | 49.07 | 48.26 | 49.03 | 2,309,565 | -0.04(-0.08%) |
Jan 18, 2007 | 48.85 | 49.22 | 48.60 | 49.07 | 2,663,412 | +0.42(+0.87%) |
Jan 17, 2007 | 48.95 | 49.04 | 48.62 | 48.65 | 2,316,298 | -0.23(-0.48%) |
Jan 16, 2007 | 48.66 | 49.07 | 48.66 | 48.88 | 2,491,237 | +0.00(+0.00%) |
Jan 12, 2007 | 49.07 | 49.35 | 48.60 | 48.88 | 4,626,825 | -0.15(-0.31%) |
Jan 11, 2007 | 47.94 | 49.09 | 47.93 | 49.03 | 3,804,187 | +1.09(+2.27%) |
Jan 10, 2007 | 47.27 | 47.94 | 46.83 | 47.94 | 2,395,051 | +0.64(+1.35%) |
Jan 09, 2007 | 46.85 | 47.37 | 46.75 | 47.30 | 1,964,855 | +0.65(+1.39%) |
Jan 08, 2007 | 46.68 | 47.22 | 46.45 | 46.65 | 2,109,616 | +0.22(+0.47%) |
Jan 05, 2007 | 46.24 | 46.52 | 46.01 | 46.43 | 2,157,229 | +0.19(+0.41%) |
Jan 04, 2007 | 45.75 | 46.32 | 45.75 | 46.24 | 1,653,210 | +0.40(+0.87%) |
Jan 03, 2007 | 46.20 | 46.37 | 45.65 | 45.84 | 1,486,326 | +0.01(+0.02%) |
Dec 29, 2006 | 45.95 | 46.01 | 45.66 | 45.84 | 975,454 | -0.28(-0.61%) |
Dec 28, 2006 | 46.10 | 46.20 | 45.83 | 46.12 | 723,324 | +0.10(+0.22%) |
Dec 27, 2006 | 45.93 | 46.14 | 45.82 | 46.02 | 724,647 | +0.16(+0.34%) |
Dec 26, 2006 | 45.55 | 45.94 | 45.44 | 45.86 | 519,408 | +0.26(+0.57%) |
Dec 22, 2006 | 45.79 | 45.90 | 45.43 | 45.60 | 1,286,017 | -0.31(-0.67%) |
Dec 21, 2006 | 46.12 | 46.18 | 45.65 | 45.91 | 897,062 | -0.20(-0.43%) |
Dec 20, 2006 | 46.01 | 46.19 | 45.75 | 46.11 | 768,412 | +0.09(+0.20%) |
Dec 19, 2006 | 45.74 | 46.12 | 45.64 | 46.02 | 1,354,670 | +0.17(+0.36%) |
Dec 18, 2006 | 45.74 | 46.23 | 45.64 | 45.85 | 1,415,869 | +0.22(+0.47%) |
Dec 15, 2006 | 45.82 | 45.90 | 45.56 | 45.64 | 1,819,854 | -0.20(-0.44%) |
Dec 14, 2006 | 45.95 | 46.51 | 45.69 | 45.84 | 3,071,244 | -0.28(-0.61%) |
Dec 13, 2006 | 46.16 | 46.16 | 45.84 | 46.12 | 2,497,249 | +0.31(+0.67%) |
Dec 12, 2006 | 45.08 | 46.20 | 44.92 | 45.81 | 2,929,128 | +0.63(+1.40%) |
Dec 11, 2006 | 45.04 | 45.22 | 44.77 | 45.18 | 1,539,830 | +0.59(+1.32%) |
Dec 08, 2006 | 44.41 | 44.85 | 44.08 | 44.59 | 1,046,632 | +0.23(+0.52%) |
Dec 07, 2006 | 44.75 | 45.03 | 44.21 | 44.36 | 1,625,436 | -0.43(-0.97%) |
Dec 06, 2006 | 44.67 | 45.06 | 44.31 | 44.79 | 1,393,145 | -0.09(-0.20%) |
Dec 05, 2006 | 44.62 | 44.88 | 44.08 | 44.88 | 1,106,148 | +0.45(+1.01%) |
Dec 04, 2006 | 43.77 | 44.53 | 43.77 | 44.43 | 1,561,833 | +0.82(+1.89%) |
Dec 01, 2006 | 43.55 | 43.88 | 43.17 | 43.61 | 1,649,363 | +0.47(+1.10%) |
Nov 30, 2006 | 43.33 | 43.42 | 42.85 | 43.13 | 1,317,037 | -0.07(-0.17%) |
Nov 29, 2006 | 42.83 | 43.22 | 42.78 | 43.21 | 1,230,229 | +0.36(+0.83%) |
Nov 28, 2006 | 43.17 | 43.33 | 42.58 | 42.85 | 1,374,869 | -0.40(-0.92%) |
Nov 27, 2006 | 43.42 | 43.42 | 43.03 | 43.25 | 1,629,043 | -0.17(-0.38%) |
Nov 24, 2006 | 43.31 | 44.08 | 43.04 | 43.42 | 442,940 | -0.10(-0.23%) |
Nov 22, 2006 | 43.20 | 43.67 | 43.00 | 43.52 | 1,225,539 | +0.45(+1.04%) |
Nov 21, 2006 | 42.61 | 43.25 | 42.58 | 43.07 | 1,768,033 | +0.43(+1.01%) |
Nov 20, 2006 | 43.04 | 43.28 | 42.63 | 42.63 | 1,326,776 | -0.80(-1.84%) |
Nov 17, 2006 | 43.37 | 43.49 | 43.05 | 43.43 | 1,245,138 | -0.04(-0.10%) |
Nov 16, 2006 | 43.66 | 43.66 | 43.19 | 43.47 | 1,337,958 | +0.16(+0.36%) |
Nov 15, 2006 | 43.58 | 43.99 | 43.14 | 43.32 | 2,049,981 | +0.61(+1.42%) |
Nov 14, 2006 | 42.38 | 42.79 | 42.23 | 42.71 | 1,218,806 | +0.32(+0.77%) |
Nov 13, 2006 | 42.33 | 42.69 | 42.08 | 42.38 | 1,056,010 | -0.06(-0.14%) |
Nov 10, 2006 | 41.94 | 42.52 | 41.71 | 42.44 | 1,146,065 | +0.32(+0.77%) |
Nov 09, 2006 | 43.17 | 43.17 | 41.96 | 42.12 | 1,985,535 | -1.05(-2.43%) |
Nov 08, 2006 | 43.29 | 43.33 | 42.83 | 43.17 | 1,174,801 | -0.43(-0.99%) |
Nov 07, 2006 | 43.68 | 43.77 | 43.42 | 43.60 | 1,373,787 | -0.08(-0.19%) |
Nov 06, 2006 | 42.99 | 43.79 | 42.99 | 43.68 | 1,162,056 | +0.90(+2.10%) |
Nov 03, 2006 | 43.29 | 43.41 | 42.66 | 42.78 | 945,395 | -0.42(-0.98%) |
Nov 02, 2006 | 43.08 | 43.36 | 42.75 | 43.21 | 1,644,914 | +0.08(+0.19%) |
Nov 01, 2006 | 43.42 | 43.87 | 42.97 | 43.12 | 1,722,945 | -0.37(-0.84%) |
Oct 31, 2006 | 43.58 | 43.71 | 42.88 | 43.49 | 2,256,421 | -0.03(-0.08%) |
Oct 30, 2006 | 43.94 | 44.19 | 43.42 | 43.52 | 1,481,998 | -0.27(-0.61%) |
Oct 27, 2006 | 44.00 | 44.18 | 43.59 | 43.79 | 1,221,932 | -0.38(-0.87%) |
Oct 26, 2006 | 44.25 | 44.36 | 43.78 | 44.17 | 2,975,778 | -0.49(-1.10%) |
Oct 25, 2006 | 44.85 | 45.00 | 44.29 | 44.66 | 1,795,566 | -0.18(-0.41%) |
Oct 24, 2006 | 44.73 | 45.20 | 44.22 | 44.85 | 1,959,204 | +0.17(+0.37%) |
Oct 23, 2006 | 43.62 | 44.91 | 43.42 | 44.68 | 2,847,249 | +0.82(+1.88%) |
Oct 20, 2006 | 43.61 | 44.02 | 43.30 | 43.86 | 1,699,981 | +0.25(+0.57%) |
Oct 19, 2006 | 43.57 | 44.00 | 43.20 | 43.61 | 2,083,766 | -0.25(-0.57%) |
Oct 18, 2006 | 42.63 | 43.96 | 42.58 | 43.86 | 4,507,673 | +2.43(+5.86%) |
Oct 17, 2006 | 41.77 | 41.79 | 40.75 | 41.43 | 2,134,986 | -0.38(-0.92%) |
Oct 16, 2006 | 41.79 | 42.30 | 41.69 | 41.81 | 1,124,303 | -0.12(-0.28%) |
Oct 13, 2006 | 42.63 | 42.63 | 41.84 | 41.93 | 1,340,002 | -0.74(-1.73%) |
Oct 12, 2006 | 42.33 | 42.75 | 42.22 | 42.67 | 1,075,849 | +0.52(+1.22%) |
Oct 11, 2006 | 42.17 | 42.76 | 41.92 | 42.15 | 1,356,233 | -0.06(-0.14%) |
Oct 10, 2006 | 42.54 | 42.54 | 41.92 | 42.21 | 851,253 | -0.12(-0.28%) |
Oct 09, 2006 | 42.21 | 42.56 | 42.05 | 42.33 | 619,082 | +0.14(+0.34%) |
Oct 06, 2006 | 42.55 | 42.60 | 42.07 | 42.18 | 1,494,502 | -0.43(-1.01%) |
Oct 05, 2006 | 42.21 | 42.71 | 42.05 | 42.62 | 2,047,095 | +0.89(+2.13%) |
Oct 04, 2006 | 41.19 | 42.00 | 40.93 | 41.73 | 1,355,752 | +0.54(+1.31%) |
Oct 03, 2006 | 40.89 | 41.33 | 40.61 | 41.19 | 1,520,232 | +0.32(+0.77%) |
Oct 02, 2006 | 41.38 | 41.41 | 40.65 | 40.87 | 1,010,442 | -0.37(-0.91%) |
Sep 29, 2006 | 41.09 | 41.59 | 41.00 | 41.24 | 1,360,081 | -0.02(-0.06%) |
Sep 28, 2006 | 41.54 | 41.63 | 40.94 | 41.27 | 1,432,702 | -0.34(-0.82%) |
Sep 27, 2006 | 41.55 | 41.67 | 41.06 | 41.61 | 1,578,064 | +0.06(+0.14%) |
Sep 26, 2006 | 41.74 | 42.21 | 41.44 | 41.55 | 1,896,923 | -0.08(-0.20%) |
Sep 25, 2006 | 41.89 | 41.94 | 41.18 | 41.64 | 1,309,462 | -0.05(-0.12%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.34 | 41.69 | 983,870 | -0.20(-0.48%) |
Sep 21, 2006 | 42.17 | 42.31 | 41.57 | 41.89 | 1,101,579 | -0.22(-0.53%) |
Sep 20, 2006 | 41.96 | 42.23 | 41.54 | 42.11 | 1,503,399 | +0.01(+0.02%) |
Sep 19, 2006 | 42.25 | 42.33 | 41.91 | 42.10 | 995,292 | -0.07(-0.16%) |
Sep 18, 2006 | 42.07 | 42.42 | 42.04 | 42.17 | 1,231,671 | -0.18(-0.43%) |
Sep 15, 2006 | 41.99 | 42.42 | 41.74 | 42.35 | 3,033,611 | +0.57(+1.35%) |
Sep 14, 2006 | 41.41 | 41.79 | 41.13 | 41.79 | 1,730,761 | +0.34(+0.82%) |
Sep 13, 2006 | 41.38 | 41.71 | 40.79 | 41.44 | 1,804,223 | -0.06(-0.14%) |
Sep 12, 2006 | 41.17 | 41.54 | 40.90 | 41.50 | 1,348,779 | +0.43(+1.05%) |
Sep 11, 2006 | 40.66 | 41.12 | 40.47 | 41.07 | 1,099,655 | +0.47(+1.15%) |
Sep 08, 2006 | 39.94 | 40.71 | 39.72 | 40.60 | 1,429,936 | +0.66(+1.64%) |
Sep 07, 2006 | 39.88 | 40.09 | 39.76 | 39.95 | 815,904 | +0.16(+0.40%) |
Sep 06, 2006 | 39.67 | 40.11 | 39.47 | 39.79 | 938,662 | +0.02(+0.04%) |
Sep 05, 2006 | 40.01 | 40.04 | 39.71 | 39.77 | 702,404 | -0.19(-0.48%) |
Sep 01, 2006 | 40.02 | 40.16 | 39.76 | 39.96 | 935,176 | +0.02(+0.04%) |
Aug 31, 2006 | 39.84 | 39.95 | 39.66 | 39.95 | 836,825 | -0.06(-0.15%) |
Aug 30, 2006 | 40.21 | 40.22 | 39.79 | 40.01 | 1,580,709 | -0.14(-0.35%) |
Aug 29, 2006 | 40.08 | 40.40 | 39.93 | 40.15 | 1,210,631 | -0.01(-0.02%) |
Aug 28, 2006 | 39.59 | 40.41 | 39.42 | 40.16 | 2,495,085 | +0.57(+1.43%) |
Aug 25, 2006 | 38.97 | 39.61 | 38.83 | 39.59 | 1,423,203 | +0.69(+1.77%) |
Aug 24, 2006 | 38.47 | 39.14 | 38.47 | 38.90 | 1,449,895 | +0.61(+1.59%) |
Aug 23, 2006 | 39.46 | 39.46 | 38.25 | 38.29 | 2,399,379 | -1.21(-3.05%) |
Aug 22, 2006 | 39.59 | 39.59 | 39.19 | 39.50 | 767,690 | -0.16(-0.40%) |
Aug 21, 2006 | 39.20 | 39.81 | 39.14 | 39.66 | 908,724 | +0.25(+0.63%) |
Aug 18, 2006 | 39.62 | 39.62 | 38.92 | 39.41 | 867,845 | -0.22(-0.55%) |
Aug 17, 2006 | 39.05 | 39.98 | 38.87 | 39.62 | 1,239,006 | +0.37(+0.93%) |
Aug 16, 2006 | 39.05 | 39.33 | 38.83 | 39.26 | 746,048 | +0.32(+0.83%) |
Aug 15, 2006 | 38.87 | 39.07 | 38.58 | 38.93 | 880,590 | +0.27(+0.71%) |
Aug 14, 2006 | 38.77 | 39.26 | 38.62 | 38.66 | 1,010,322 | -0.08(-0.21%) |
Aug 11, 2006 | 39.02 | 39.20 | 38.60 | 38.74 | 842,957 | -0.41(-1.04%) |
Aug 10, 2006 | 39.34 | 39.55 | 39.05 | 39.15 | 1,799,053 | -0.08(-0.21%) |
Aug 09, 2006 | 39.16 | 39.61 | 39.09 | 39.23 | 1,730,520 | +0.10(+0.26%) |
Aug 08, 2006 | 38.43 | 39.81 | 38.32 | 39.13 | 2,636,840 | +0.72(+1.88%) |
Aug 07, 2006 | 38.33 | 38.49 | 38.03 | 38.41 | 693,867 | -0.08(-0.22%) |
Aug 04, 2006 | 38.67 | 38.93 | 38.33 | 38.49 | 843,918 | -0.02(-0.06%) |
Aug 03, 2006 | 38.26 | 38.78 | 38.00 | 38.52 | 1,480,194 | -0.35(-0.90%) |
Aug 02, 2006 | 39.09 | 39.46 | 38.52 | 38.87 | 2,201,595 | +0.81(+2.14%) |
Aug 01, 2006 | 37.67 | 38.20 | 37.31 | 38.05 | 1,021,984 | +0.20(+0.53%) |
Jul 31, 2006 | 38.22 | 38.23 | 37.80 | 37.85 | 1,103,743 | -0.50(-1.30%) |
Jul 28, 2006 | 37.46 | 38.42 | 37.43 | 38.35 | 1,578,184 | +1.08(+2.90%) |
Jul 27, 2006 | 37.51 | 37.83 | 37.04 | 37.27 | 1,267,621 | -0.32(-0.84%) |
Jul 26, 2006 | 37.39 | 37.88 | 37.30 | 37.59 | 1,685,192 | -0.01(-0.02%) |
Jul 25, 2006 | 37.26 | 37.90 | 37.08 | 37.59 | 1,731,001 | +0.16(+0.42%) |
Jul 24, 2006 | 36.70 | 37.60 | 36.68 | 37.44 | 2,068,737 | +0.73(+1.99%) |
Jul 21, 2006 | 35.93 | 37.00 | 33.08 | 36.70 | 3,862,500 | +0.77(+2.15%) |
Jul 20, 2006 | 36.72 | 36.79 | 35.77 | 35.93 | 1,932,152 | -0.87(-2.37%) |
Jul 19, 2006 | 36.20 | 37.00 | 35.86 | 36.80 | 2,266,160 | +0.77(+2.12%) |
Jul 18, 2006 | 36.01 | 36.16 | 35.77 | 36.04 | 2,314,254 | +0.17(+0.46%) |
Jul 17, 2006 | 35.31 | 36.21 | 35.31 | 35.87 | 1,562,794 | +0.42(+1.20%) |
Jul 14, 2006 | 35.56 | 35.76 | 34.98 | 35.45 | 2,056,233 | -0.26(-0.72%) |
Jul 13, 2006 | 35.80 | 35.95 | 35.61 | 35.71 | 1,507,727 | -0.25(-0.69%) |
Jul 12, 2006 | 36.05 | 36.25 | 35.95 | 35.95 | 1,723,066 | -0.07(-0.21%) |
Jul 11, 2006 | 35.97 | 36.15 | 35.63 | 36.03 | 1,250,308 | +0.00(+0.00%) |
Jul 10, 2006 | 35.89 | 36.11 | 35.86 | 36.03 | 2,120,918 | +0.14(+0.39%) |
Jul 07, 2006 | 35.76 | 36.20 | 35.51 | 35.89 | 2,564,820 | +0.10(+0.28%) |
Jul 06, 2006 | 35.35 | 35.92 | 35.14 | 35.79 | 1,212,073 | +0.48(+1.37%) |
Jul 05, 2006 | 35.46 | 35.51 | 35.14 | 35.31 | 1,589,005 | -0.16(-0.45%) |
Jul 03, 2006 | 35.22 | 35.61 | 35.16 | 35.46 | 762,641 | +0.44(+1.26%) |
Jun 30, 2006 | 35.51 | 35.71 | 34.88 | 35.02 | 1,711,884 | -0.42(-1.17%) |
Jun 29, 2006 | 35.24 | 35.61 | 34.92 | 35.44 | 2,015,714 | +0.41(+1.16%) |
Jun 28, 2006 | 34.77 | 35.07 | 34.42 | 35.03 | 2,575,762 | +1.03(+3.03%) |
Jun 27, 2006 | 34.85 | 34.92 | 33.91 | 34.00 | 3,339,485 | -1.10(-3.13%) |
Jun 26, 2006 | 36.26 | 36.26 | 34.83 | 35.10 | 5,676,824 | -2.23(-5.97%) |
Jun 23, 2006 | 37.11 | 37.68 | 36.85 | 37.33 | 885,399 | +0.01(+0.02%) |
Jun 22, 2006 | 37.28 | 37.41 | 37.09 | 37.32 | 1,018,497 | +0.04(+0.11%) |
Jun 21, 2006 | 37.01 | 37.39 | 36.87 | 37.28 | 916,179 | +0.22(+0.61%) |
Jun 20, 2006 | 37.18 | 37.27 | 36.88 | 37.05 | 1,141,617 | -0.22(-0.60%) |
Jun 19, 2006 | 37.84 | 37.84 | 37.06 | 37.28 | 1,746,992 | -0.20(-0.53%) |
Jun 16, 2006 | 37.68 | 37.93 | 37.27 | 37.48 | 2,113,825 | -0.41(-1.08%) |
Jun 15, 2006 | 36.89 | 38.03 | 36.84 | 37.88 | 2,229,369 | +1.02(+2.78%) |
Jun 14, 2006 | 36.14 | 36.94 | 36.11 | 36.86 | 1,637,459 | +0.57(+1.58%) |
Jun 13, 2006 | 36.17 | 36.84 | 36.01 | 36.29 | 2,258,225 | +0.00(+0.00%) |
Jun 12, 2006 | 36.68 | 36.72 | 36.22 | 36.29 | 803,159 | -0.25(-0.68%) |
Jun 09, 2006 | 36.78 | 36.86 | 36.32 | 36.54 | 942,630 | -0.23(-0.63%) |
Jun 08, 2006 | 36.76 | 36.80 | 36.16 | 36.77 | 1,422,963 | +0.22(+0.59%) |
Jun 07, 2006 | 36.39 | 36.89 | 36.25 | 36.55 | 1,156,405 | +0.23(+0.64%) |
Jun 06, 2006 | 36.25 | 36.47 | 35.90 | 36.32 | 1,391,221 | +0.05(+0.14%) |
Jun 05, 2006 | 37.09 | 37.13 | 36.25 | 36.27 | 1,316,676 | -0.87(-2.33%) |
Jun 02, 2006 | 36.93 | 37.18 | 36.67 | 37.14 | 1,026,072 | +0.28(+0.77%) |