Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.01 | 48.05 | 47.30 | 47.57 | 303,277 | -0.27(-0.56%) |
May 30, 2007 | 47.53 | 47.85 | 47.47 | 47.83 | 218,198 | +0.24(+0.50%) |
May 29, 2007 | 46.95 | 47.60 | 46.80 | 47.60 | 205,450 | +0.74(+1.57%) |
May 25, 2007 | 46.36 | 46.94 | 46.33 | 46.86 | 247,587 | +0.47(+1.01%) |
May 24, 2007 | 47.56 | 47.59 | 46.06 | 46.39 | 377,084 | -1.17(-2.46%) |
May 23, 2007 | 47.87 | 48.24 | 47.37 | 47.56 | 281,806 | -0.31(-0.65%) |
May 22, 2007 | 48.36 | 48.36 | 47.62 | 47.87 | 321,259 | -0.48(-1.00%) |
May 21, 2007 | 47.92 | 48.74 | 47.70 | 48.36 | 392,248 | +0.63(+1.33%) |
May 18, 2007 | 47.07 | 47.77 | 46.86 | 47.72 | 230,947 | +0.87(+1.86%) |
May 17, 2007 | 47.23 | 47.25 | 46.85 | 46.85 | 256,041 | -0.38(-0.80%) |
May 16, 2007 | 47.19 | 47.32 | 46.83 | 47.23 | 154,054 | +0.00(+0.00%) |
May 15, 2007 | 47.54 | 47.89 | 47.18 | 47.23 | 140,098 | -0.36(-0.75%) |
May 14, 2007 | 47.70 | 48.40 | 47.54 | 47.59 | 389,161 | -0.11(-0.23%) |
May 11, 2007 | 47.13 | 47.84 | 46.90 | 47.70 | 334,410 | +0.58(+1.23%) |
May 10, 2007 | 45.84 | 47.24 | 45.84 | 47.12 | 258,054 | +0.01(+0.02%) |
May 09, 2007 | 47.25 | 47.37 | 47.02 | 47.11 | 311,463 | -0.13(-0.27%) |
May 08, 2007 | 46.93 | 47.25 | 46.67 | 47.24 | 274,694 | +0.31(+0.65%) |
May 07, 2007 | 46.95 | 47.36 | 46.86 | 46.93 | 276,841 | -0.22(-0.47%) |
May 04, 2007 | 46.95 | 47.92 | 46.95 | 47.16 | 668,552 | +0.61(+1.31%) |
May 03, 2007 | 46.30 | 46.68 | 46.03 | 46.54 | 191,896 | +0.19(+0.40%) |
May 02, 2007 | 45.96 | 46.61 | 45.91 | 46.36 | 368,361 | +0.52(+1.14%) |
May 01, 2007 | 46.02 | 46.08 | 45.46 | 45.84 | 377,755 | +0.00(+0.00%) |
Apr 30, 2007 | 46.28 | 46.36 | 45.84 | 45.84 | 540,403 | -0.78(-1.68%) |
Apr 27, 2007 | 46.55 | 46.78 | 46.29 | 46.62 | 373,058 | +0.03(+0.06%) |
Apr 26, 2007 | 46.39 | 46.70 | 46.25 | 46.59 | 365,409 | +0.16(+0.35%) |
Apr 25, 2007 | 45.81 | 46.51 | 45.46 | 46.43 | 376,815 | +0.54(+1.17%) |
Apr 24, 2007 | 46.19 | 46.19 | 45.75 | 45.89 | 294,823 | -0.34(-0.73%) |
Apr 23, 2007 | 45.59 | 46.28 | 45.57 | 46.22 | 319,917 | +0.51(+1.11%) |
Apr 20, 2007 | 45.90 | 45.97 | 45.46 | 45.72 | 317,368 | +0.23(+0.51%) |
Apr 19, 2007 | 45.83 | 45.85 | 45.43 | 45.49 | 397,750 | -0.64(-1.39%) |
Apr 18, 2007 | 46.27 | 46.29 | 45.90 | 46.13 | 430,761 | -0.15(-0.32%) |
Apr 17, 2007 | 45.75 | 46.52 | 45.73 | 46.28 | 507,386 | +0.30(+0.65%) |
Apr 16, 2007 | 45.08 | 46.08 | 44.88 | 45.98 | 597,296 | +0.75(+1.66%) |
Apr 13, 2007 | 45.35 | 45.56 | 44.85 | 45.23 | 425,863 | -0.28(-0.62%) |
Apr 12, 2007 | 45.29 | 45.52 | 44.79 | 45.51 | 305,290 | +0.04(+0.10%) |
Apr 11, 2007 | 45.75 | 45.75 | 45.14 | 45.46 | 398,018 | -0.60(-1.29%) |
Apr 10, 2007 | 46.54 | 46.54 | 45.86 | 46.06 | 349,977 | -0.48(-1.02%) |
Apr 09, 2007 | 46.57 | 46.61 | 46.10 | 46.54 | 460,284 | -0.03(-0.06%) |
Apr 05, 2007 | 46.57 | 46.88 | 46.20 | 46.57 | 192,702 | -0.13(-0.29%) |
Apr 04, 2007 | 46.87 | 47.08 | 46.44 | 46.70 | 343,938 | -0.20(-0.43%) |
Apr 03, 2007 | 46.39 | 47.14 | 46.39 | 46.90 | 541,337 | +0.60(+1.30%) |
Apr 02, 2007 | 46.78 | 46.93 | 46.19 | 46.30 | 522,281 | -0.54(-1.15%) |
Mar 30, 2007 | 46.95 | 47.09 | 46.39 | 46.84 | 502,689 | -0.02(-0.05%) |
Mar 29, 2007 | 46.48 | 47.15 | 46.13 | 46.86 | 694,318 | +0.82(+1.78%) |
Mar 28, 2007 | 46.87 | 46.87 | 45.93 | 46.04 | 801,807 | -0.86(-1.84%) |
Mar 27, 2007 | 47.61 | 47.61 | 46.78 | 46.90 | 660,903 | -0.91(-1.90%) |
Mar 26, 2007 | 48.21 | 48.62 | 47.51 | 47.81 | 831,732 | -1.10(-2.25%) |
Mar 23, 2007 | 49.12 | 49.18 | 48.36 | 48.91 | 542,679 | -0.28(-0.56%) |
Mar 22, 2007 | 49.35 | 49.56 | 48.22 | 49.19 | 607,360 | +0.12(+0.24%) |
Mar 21, 2007 | 48.40 | 49.45 | 47.83 | 49.07 | 859,376 | +0.86(+1.78%) |
Mar 20, 2007 | 50.11 | 50.77 | 46.87 | 48.21 | 2,428,771 | +0.00(+0.00%) |
Mar 19, 2007 | 49.61 | 49.67 | 47.80 | 48.21 | 1,204,790 | -1.40(-2.82%) |
Mar 16, 2007 | 49.84 | 49.89 | 49.27 | 49.61 | 564,418 | -0.12(-0.24%) |
Mar 15, 2007 | 48.96 | 49.80 | 48.89 | 49.73 | 504,434 | +0.90(+1.85%) |
Mar 14, 2007 | 48.62 | 49.00 | 47.95 | 48.83 | 581,997 | +0.22(+0.44%) |
Mar 13, 2007 | 49.15 | 49.00 | 48.33 | 48.62 | 422,575 | -0.53(-1.08%) |
Mar 12, 2007 | 48.73 | 49.46 | 47.88 | 49.15 | 1,013,430 | +1.97(+4.17%) |
Mar 09, 2007 | 47.47 | 47.66 | 46.66 | 47.18 | 322,869 | +0.02(+0.05%) |
Mar 08, 2007 | 46.57 | 47.57 | 46.44 | 47.16 | 582,803 | +0.84(+1.82%) |
Mar 07, 2007 | 46.19 | 46.54 | 45.85 | 46.31 | 495,308 | +0.16(+0.34%) |
Mar 06, 2007 | 45.23 | 46.40 | 45.23 | 46.16 | 559,050 | +1.16(+2.58%) |
Mar 05, 2007 | 44.53 | 45.23 | 43.97 | 44.99 | 607,361 | -0.04(-0.10%) |
Mar 02, 2007 | 44.63 | 45.16 | 44.24 | 45.04 | 527,649 | +0.33(+0.73%) |
Mar 01, 2007 | 44.61 | 45.01 | 43.85 | 44.71 | 395,588 | -0.64(-1.41%) |
Feb 28, 2007 | 44.41 | 45.46 | 43.89 | 45.35 | 658,890 | +0.84(+1.89%) |
Feb 27, 2007 | 45.46 | 45.70 | 44.35 | 44.51 | 643,056 | -1.54(-3.33%) |
Feb 26, 2007 | 46.75 | 46.82 | 45.96 | 46.05 | 297,775 | -0.57(-1.21%) |
Feb 23, 2007 | 46.74 | 46.74 | 46.20 | 46.61 | 386,209 | -0.10(-0.21%) |
Feb 22, 2007 | 47.10 | 47.39 | 46.46 | 46.71 | 274,828 | -0.42(-0.90%) |
Feb 21, 2007 | 46.55 | 47.30 | 46.53 | 47.13 | 577,301 | +0.51(+1.10%) |
Feb 20, 2007 | 46.03 | 46.68 | 45.72 | 46.62 | 237,925 | +0.62(+1.34%) |
Feb 16, 2007 | 45.54 | 46.39 | 45.52 | 46.00 | 566,163 | +0.41(+0.90%) |
Feb 15, 2007 | 44.71 | 45.70 | 44.53 | 45.59 | 335,484 | +0.81(+1.81%) |
Feb 14, 2007 | 44.41 | 45.17 | 44.39 | 44.78 | 334,335 | +0.45(+1.03%) |
Feb 13, 2007 | 43.82 | 44.42 | 43.63 | 44.32 | 406,712 | +0.33(+0.75%) |
Feb 12, 2007 | 44.14 | 44.43 | 43.93 | 44.00 | 257,705 | -0.19(-0.42%) |
Feb 09, 2007 | 44.62 | 44.73 | 44.08 | 44.18 | 216,991 | -0.45(-1.00%) |
Feb 08, 2007 | 44.55 | 44.82 | 44.47 | 44.63 | 241,682 | -0.19(-0.43%) |
Feb 07, 2007 | 44.26 | 44.96 | 44.15 | 44.82 | 367,288 | +0.51(+1.14%) |
Feb 06, 2007 | 44.00 | 44.37 | 43.93 | 44.32 | 237,656 | +0.25(+0.57%) |
Feb 05, 2007 | 44.06 | 44.45 | 43.97 | 44.06 | 225,713 | -0.18(-0.40%) |
Feb 02, 2007 | 43.47 | 44.44 | 43.47 | 44.24 | 489,001 | +0.11(+0.25%) |
Feb 01, 2007 | 43.53 | 44.13 | 43.23 | 44.13 | 473,435 | +0.85(+1.96%) |
Jan 31, 2007 | 43.29 | 43.46 | 42.93 | 43.28 | 273,620 | -0.22(-0.51%) |
Jan 30, 2007 | 43.00 | 43.71 | 42.90 | 43.50 | 304,619 | +0.54(+1.27%) |
Jan 29, 2007 | 42.92 | 43.09 | 42.56 | 42.96 | 246,111 | +0.07(+0.16%) |
Jan 26, 2007 | 42.48 | 43.04 | 42.48 | 42.89 | 196,862 | +0.37(+0.88%) |
Jan 25, 2007 | 42.62 | 42.74 | 42.40 | 42.52 | 690,023 | -0.08(-0.19%) |
Jan 24, 2007 | 42.30 | 42.78 | 42.30 | 42.60 | 587,097 | +0.39(+0.92%) |
Jan 23, 2007 | 42.66 | 42.99 | 42.16 | 42.22 | 500,139 | -0.34(-0.81%) |
Jan 22, 2007 | 43.00 | 43.11 | 42.12 | 42.56 | 348,769 | -0.29(-0.68%) |
Jan 19, 2007 | 43.25 | 43.30 | 42.48 | 42.85 | 388,356 | -0.06(-0.14%) |
Jan 18, 2007 | 43.74 | 43.82 | 42.76 | 42.91 | 464,310 | -0.89(-2.04%) |
Jan 17, 2007 | 43.62 | 43.85 | 43.36 | 43.80 | 305,290 | +0.00(+0.00%) |
Jan 16, 2007 | 43.00 | 44.17 | 43.00 | 43.80 | 560,258 | +0.87(+2.03%) |
Jan 12, 2007 | 42.03 | 43.15 | 42.03 | 42.93 | 404,996 | +1.24(+2.97%) |
Jan 11, 2007 | 41.13 | 41.81 | 41.09 | 41.69 | 247,453 | +0.45(+1.10%) |
Jan 10, 2007 | 41.13 | 41.31 | 40.78 | 41.24 | 207,597 | +0.03(+0.07%) |
Jan 09, 2007 | 41.21 | 41.38 | 40.69 | 41.21 | 248,392 | -0.06(-0.14%) |
Jan 08, 2007 | 41.36 | 41.41 | 40.75 | 41.27 | 252,820 | +0.02(+0.05%) |
Jan 05, 2007 | 41.58 | 41.71 | 40.92 | 41.25 | 266,240 | -0.52(-1.25%) |
Jan 04, 2007 | 41.36 | 41.92 | 41.02 | 41.77 | 337,631 | +0.20(+0.48%) |
Jan 03, 2007 | 42.14 | 42.26 | 41.00 | 41.57 | 534,895 | -0.52(-1.24%) |
Dec 29, 2006 | 42.39 | 42.52 | 42.01 | 42.09 | 196,996 | -0.41(-0.96%) |
Dec 28, 2006 | 42.54 | 42.74 | 42.40 | 42.50 | 137,951 | -0.15(-0.35%) |
Dec 27, 2006 | 42.25 | 42.86 | 42.19 | 42.65 | 255,504 | +0.35(+0.83%) |
Dec 26, 2006 | 42.12 | 42.36 | 41.99 | 42.30 | 172,841 | +0.12(+0.28%) |
Dec 22, 2006 | 42.14 | 42.54 | 42.10 | 42.18 | 450,353 | -0.09(-0.21%) |
Dec 21, 2006 | 42.40 | 42.44 | 42.10 | 42.27 | 394,529 | -0.03(-0.07%) |
Dec 20, 2006 | 42.20 | 42.68 | 42.10 | 42.30 | 521,476 | +0.10(+0.25%) |
Dec 19, 2006 | 40.97 | 43.26 | 40.31 | 42.19 | 1,214,050 | +1.48(+3.64%) |
Dec 18, 2006 | 40.61 | 40.98 | 40.46 | 40.71 | 295,494 | +0.10(+0.24%) |
Dec 15, 2006 | 40.98 | 40.98 | 40.34 | 40.61 | 383,793 | -0.18(-0.44%) |
Dec 14, 2006 | 40.69 | 41.22 | 40.50 | 40.79 | 318,709 | +0.25(+0.63%) |
Dec 13, 2006 | 40.31 | 40.75 | 40.31 | 40.54 | 231,752 | +0.34(+0.83%) |
Dec 12, 2006 | 39.93 | 40.37 | 39.82 | 40.20 | 365,275 | +0.13(+0.32%) |
Dec 11, 2006 | 40.05 | 40.36 | 39.85 | 40.08 | 312,402 | -0.12(-0.30%) |
Dec 08, 2006 | 39.92 | 40.37 | 39.61 | 40.20 | 218,198 | +0.32(+0.80%) |
Dec 07, 2006 | 40.50 | 40.65 | 39.58 | 39.88 | 359,102 | -0.60(-1.49%) |
Dec 06, 2006 | 40.38 | 40.52 | 40.29 | 40.48 | 168,144 | +0.16(+0.39%) |
Dec 05, 2006 | 40.23 | 40.41 | 39.88 | 40.32 | 200,619 | +0.19(+0.48%) |
Dec 04, 2006 | 39.62 | 40.24 | 39.61 | 40.13 | 280,196 | +0.47(+1.18%) |
Dec 01, 2006 | 39.25 | 39.87 | 39.12 | 39.66 | 379,097 | +0.25(+0.64%) |
Nov 30, 2006 | 39.57 | 39.85 | 39.13 | 39.41 | 263,019 | -0.16(-0.41%) |
Nov 29, 2006 | 39.40 | 39.76 | 39.29 | 39.57 | 343,670 | +0.28(+0.70%) |
Nov 28, 2006 | 39.17 | 39.38 | 38.71 | 39.29 | 427,541 | +0.09(+0.23%) |
Nov 27, 2006 | 39.83 | 39.87 | 39.20 | 39.20 | 352,795 | -0.75(-1.88%) |
Nov 24, 2006 | 39.67 | 40.00 | 39.60 | 39.96 | 35,427 | +0.14(+0.36%) |
Nov 22, 2006 | 39.50 | 39.95 | 39.27 | 39.82 | 188,944 | +0.34(+0.85%) |
Nov 21, 2006 | 38.94 | 39.70 | 38.91 | 39.48 | 254,833 | +0.38(+0.97%) |
Nov 20, 2006 | 39.31 | 39.31 | 38.88 | 39.10 | 207,329 | -0.36(-0.91%) |
Nov 17, 2006 | 39.87 | 39.87 | 39.36 | 39.46 | 166,936 | -0.42(-1.05%) |
Nov 16, 2006 | 39.72 | 40.08 | 39.61 | 39.88 | 214,844 | +0.28(+0.70%) |
Nov 15, 2006 | 39.04 | 39.79 | 38.88 | 39.60 | 231,349 | +0.48(+1.24%) |
Nov 14, 2006 | 38.74 | 39.13 | 38.38 | 39.12 | 222,761 | +0.37(+0.96%) |
Nov 13, 2006 | 38.76 | 38.91 | 38.57 | 38.74 | 208,805 | -0.10(-0.27%) |
Nov 10, 2006 | 38.62 | 39.10 | 38.56 | 38.85 | 369,032 | +0.19(+0.48%) |
Nov 09, 2006 | 39.08 | 39.08 | 38.57 | 38.66 | 210,952 | -0.52(-1.33%) |
Nov 08, 2006 | 38.68 | 39.18 | 38.60 | 39.18 | 149,760 | +0.35(+0.90%) |
Nov 07, 2006 | 39.12 | 39.30 | 38.79 | 38.83 | 148,686 | -0.22(-0.55%) |
Nov 06, 2006 | 38.18 | 39.11 | 38.12 | 39.05 | 257,651 | +0.94(+2.46%) |
Nov 03, 2006 | 38.30 | 38.38 | 37.78 | 38.11 | 251,613 | -0.11(-0.29%) |
Nov 02, 2006 | 37.58 | 38.33 | 37.52 | 38.22 | 333,337 | +0.58(+1.54%) |
Nov 01, 2006 | 38.12 | 38.23 | 37.59 | 37.64 | 294,152 | -0.29(-0.77%) |
Oct 31, 2006 | 38.43 | 38.50 | 37.80 | 37.93 | 221,419 | -0.49(-1.28%) |
Oct 30, 2006 | 38.53 | 38.79 | 38.23 | 38.42 | 302,740 | -0.10(-0.27%) |
Oct 27, 2006 | 38.75 | 39.07 | 38.50 | 38.53 | 257,249 | -0.40(-1.03%) |
Oct 26, 2006 | 38.53 | 38.99 | 38.34 | 38.93 | 287,979 | +0.51(+1.32%) |
Oct 25, 2006 | 38.00 | 38.54 | 37.98 | 38.42 | 321,528 | +0.41(+1.08%) |
Oct 24, 2006 | 37.66 | 38.14 | 37.57 | 38.01 | 285,832 | +0.28(+0.73%) |
Oct 23, 2006 | 37.24 | 37.74 | 37.24 | 37.74 | 208,671 | +0.35(+0.94%) |
Oct 20, 2006 | 37.71 | 37.71 | 37.04 | 37.39 | 338,570 | -0.37(-0.97%) |
Oct 19, 2006 | 37.93 | 38.18 | 37.66 | 37.75 | 217,527 | -0.28(-0.73%) |
Oct 18, 2006 | 38.08 | 38.56 | 37.79 | 38.03 | 322,467 | -0.06(-0.16%) |
Oct 17, 2006 | 37.89 | 38.15 | 37.37 | 38.09 | 380,975 | +0.09(+0.24%) |
Oct 16, 2006 | 37.88 | 38.38 | 37.87 | 38.00 | 135,133 | +0.13(+0.33%) |
Oct 13, 2006 | 38.15 | 38.15 | 37.73 | 37.87 | 293,078 | -0.31(-0.82%) |
Oct 12, 2006 | 37.61 | 38.28 | 37.61 | 38.18 | 427,943 | +0.68(+1.81%) |
Oct 11, 2006 | 37.81 | 37.90 | 37.27 | 37.51 | 248,526 | -0.42(-1.10%) |
Oct 10, 2006 | 37.97 | 38.08 | 37.64 | 37.92 | 321,393 | -0.10(-0.25%) |
Oct 09, 2006 | 37.21 | 38.13 | 36.97 | 38.02 | 369,032 | +0.80(+2.16%) |
Oct 06, 2006 | 37.51 | 37.51 | 37.00 | 37.21 | 219,272 | -0.38(-1.01%) |
Oct 05, 2006 | 37.07 | 37.66 | 37.05 | 37.59 | 506,044 | +0.38(+1.02%) |
Oct 04, 2006 | 36.18 | 37.26 | 35.87 | 37.21 | 503,092 | +0.93(+2.57%) |
Oct 03, 2006 | 36.40 | 36.46 | 36.03 | 36.28 | 324,882 | -0.03(-0.08%) |
Oct 02, 2006 | 36.27 | 36.66 | 36.16 | 36.31 | 258,054 | +0.12(+0.33%) |
Sep 29, 2006 | 36.83 | 36.92 | 36.10 | 36.19 | 337,631 | -0.63(-1.72%) |
Sep 28, 2006 | 36.82 | 36.92 | 36.45 | 36.83 | 384,599 | -0.04(-0.12%) |
Sep 27, 2006 | 36.33 | 37.03 | 36.33 | 36.87 | 411,169 | +0.22(+0.61%) |
Sep 26, 2006 | 36.33 | 36.74 | 35.83 | 36.65 | 607,763 | +0.17(+0.47%) |
Sep 25, 2006 | 35.84 | 36.53 | 35.84 | 36.48 | 496,516 | +0.48(+1.35%) |
Sep 22, 2006 | 35.76 | 36.12 | 35.65 | 35.99 | 415,463 | +0.10(+0.27%) |
Sep 21, 2006 | 36.31 | 36.32 | 35.64 | 35.90 | 420,026 | -0.31(-0.84%) |
Sep 20, 2006 | 36.14 | 36.58 | 35.88 | 36.20 | 704,382 | +0.36(+1.00%) |
Sep 19, 2006 | 36.18 | 36.96 | 35.77 | 35.84 | 2,552,766 | +1.83(+5.37%) |
Sep 18, 2006 | 34.85 | 35.28 | 33.80 | 34.02 | 542,947 | -1.16(-3.30%) |
Sep 15, 2006 | 35.35 | 35.35 | 34.88 | 35.18 | 504,836 | -0.27(-0.76%) |
Sep 14, 2006 | 35.26 | 35.47 | 34.91 | 35.45 | 423,649 | +0.19(+0.55%) |
Sep 13, 2006 | 34.53 | 35.44 | 34.20 | 35.26 | 419,892 | +0.80(+2.31%) |
Sep 12, 2006 | 33.86 | 34.64 | 33.62 | 34.46 | 325,553 | +0.60(+1.76%) |
Sep 11, 2006 | 32.56 | 33.99 | 32.56 | 33.86 | 437,739 | +1.27(+3.89%) |
Sep 08, 2006 | 32.96 | 32.96 | 32.16 | 32.59 | 239,267 | +0.29(+0.90%) |
Sep 07, 2006 | 32.29 | 32.83 | 32.19 | 32.30 | 288,918 | +0.02(+0.07%) |
Sep 06, 2006 | 32.81 | 32.86 | 32.28 | 32.28 | 156,201 | -0.69(-2.08%) |
Sep 05, 2006 | 33.41 | 33.41 | 32.94 | 32.97 | 252,686 | -0.29(-0.87%) |
Sep 01, 2006 | 32.97 | 33.32 | 32.93 | 33.26 | 176,062 | +0.39(+1.20%) |
Aug 31, 2006 | 32.77 | 33.11 | 32.72 | 32.86 | 257,651 | +0.09(+0.27%) |
Aug 30, 2006 | 32.72 | 32.90 | 32.45 | 32.77 | 358,968 | +0.05(+0.16%) |
Aug 29, 2006 | 32.44 | 32.89 | 32.29 | 32.72 | 227,995 | +0.13(+0.39%) |
Aug 28, 2006 | 32.16 | 32.90 | 32.16 | 32.59 | 216,991 | +0.31(+0.95%) |
Aug 25, 2006 | 32.27 | 32.39 | 32.04 | 32.29 | 113,796 | -0.04(-0.12%) |
Aug 24, 2006 | 32.42 | 32.42 | 32.10 | 32.33 | 157,006 | -0.02(-0.07%) |
Aug 23, 2006 | 32.60 | 32.79 | 32.27 | 32.35 | 177,269 | -0.14(-0.44%) |
Aug 22, 2006 | 33.03 | 33.28 | 32.45 | 32.49 | 289,992 | -0.45(-1.36%) |
Aug 21, 2006 | 33.39 | 33.40 | 32.83 | 32.94 | 102,255 | -0.53(-1.58%) |
Aug 18, 2006 | 33.46 | 33.47 | 33.10 | 33.47 | 109,367 | -0.07(-0.22%) |
Aug 17, 2006 | 33.71 | 34.20 | 33.34 | 33.54 | 377,352 | -0.14(-0.42%) |
Aug 16, 2006 | 33.29 | 33.72 | 33.08 | 33.68 | 192,299 | +0.63(+1.92%) |
Aug 15, 2006 | 32.70 | 33.18 | 32.60 | 33.05 | 188,407 | +0.72(+2.21%) |
Aug 14, 2006 | 31.83 | 32.79 | 31.78 | 32.33 | 180,893 | +0.50(+1.57%) |
Aug 11, 2006 | 31.97 | 31.98 | 31.53 | 31.83 | 261,006 | -0.28(-0.86%) |
Aug 10, 2006 | 31.85 | 32.30 | 31.52 | 32.11 | 302,204 | +0.18(+0.56%) |
Aug 09, 2006 | 32.57 | 32.64 | 31.89 | 31.93 | 181,966 | -0.49(-1.52%) |
Aug 08, 2006 | 32.42 | 32.65 | 32.30 | 32.42 | 210,549 | +0.05(+0.16%) |
Aug 07, 2006 | 32.77 | 32.80 | 32.22 | 32.37 | 272,010 | -0.43(-1.32%) |
Aug 04, 2006 | 32.86 | 33.09 | 32.57 | 32.80 | 331,592 | +0.10(+0.32%) |
Aug 03, 2006 | 32.64 | 32.87 | 32.64 | 32.70 | 309,853 | -0.05(-0.16%) |
Aug 02, 2006 | 32.64 | 33.15 | 32.64 | 32.75 | 480,681 | +0.36(+1.10%) |
Aug 01, 2006 | 32.64 | 32.70 | 32.32 | 32.39 | 174,317 | -0.32(-0.98%) |
Jul 31, 2006 | 32.86 | 33.09 | 32.62 | 32.71 | 216,186 | -0.17(-0.52%) |
Jul 28, 2006 | 32.06 | 32.94 | 32.06 | 32.89 | 316,160 | +0.90(+2.82%) |
Jul 27, 2006 | 32.45 | 32.71 | 31.94 | 31.98 | 331,995 | -0.43(-1.33%) |
Jul 26, 2006 | 32.94 | 33.06 | 32.38 | 32.42 | 532,614 | -0.66(-2.01%) |
Jul 25, 2006 | 33.02 | 33.27 | 32.75 | 33.08 | 384,867 | +0.07(+0.20%) |
Jul 24, 2006 | 32.50 | 33.05 | 32.50 | 33.01 | 357,894 | +0.51(+1.58%) |
Jul 21, 2006 | 32.22 | 32.79 | 32.21 | 32.50 | 467,396 | +0.37(+1.16%) |
Jul 20, 2006 | 32.42 | 32.46 | 32.10 | 32.13 | 343,670 | -0.37(-1.12%) |
Jul 19, 2006 | 31.82 | 32.62 | 31.82 | 32.49 | 518,255 | +0.74(+2.32%) |
Jul 18, 2006 | 31.97 | 32.12 | 31.56 | 31.75 | 815,763 | -0.16(-0.51%) |
Jul 17, 2006 | 32.86 | 33.18 | 31.89 | 31.92 | 891,045 | -1.65(-4.91%) |
Jul 14, 2006 | 33.73 | 33.85 | 33.35 | 33.56 | 481,084 | -0.28(-0.84%) |
Jul 13, 2006 | 33.94 | 34.09 | 33.71 | 33.85 | 549,925 | -0.25(-0.72%) |
Jul 12, 2006 | 34.28 | 34.55 | 34.08 | 34.09 | 442,570 | -0.27(-0.78%) |
Jul 11, 2006 | 34.21 | 34.64 | 33.73 | 34.36 | 351,319 | +0.15(+0.44%) |
Jul 10, 2006 | 34.47 | 34.85 | 34.18 | 34.21 | 238,864 | -0.14(-0.41%) |
Jul 07, 2006 | 34.91 | 34.91 | 34.32 | 34.35 | 371,984 | -0.69(-1.96%) |
Jul 06, 2006 | 35.40 | 35.49 | 34.75 | 35.04 | 472,227 | -0.08(-0.23%) |
Jul 05, 2006 | 35.25 | 35.25 | 34.58 | 35.12 | 576,227 | -0.05(-0.15%) |
Jul 03, 2006 | 35.01 | 35.25 | 34.88 | 35.17 | 438,276 | -0.07(-0.21%) |
Jun 30, 2006 | 33.65 | 35.25 | 33.53 | 35.25 | 3,012,916 | +1.76(+5.25%) |
Jun 29, 2006 | 33.42 | 33.50 | 32.79 | 33.49 | 732,160 | +0.25(+0.76%) |
Jun 28, 2006 | 33.37 | 33.40 | 33.01 | 33.24 | 426,601 | -0.10(-0.31%) |
Jun 27, 2006 | 33.68 | 33.83 | 33.28 | 33.34 | 1,086,432 | -1.13(-3.26%) |
Jun 26, 2006 | 34.56 | 34.79 | 34.23 | 34.47 | 295,628 | -0.03(-0.09%) |
Jun 23, 2006 | 33.78 | 34.87 | 33.46 | 34.49 | 458,808 | +0.72(+2.12%) |
Jun 22, 2006 | 34.35 | 34.35 | 33.41 | 33.78 | 685,327 | -0.63(-1.82%) |
Jun 21, 2006 | 34.41 | 34.65 | 34.06 | 34.41 | 435,190 | -0.01(-0.02%) |
Jun 20, 2006 | 34.28 | 35.58 | 33.68 | 34.41 | 1,823,960 | +2.51(+7.87%) |
Jun 19, 2006 | 31.86 | 32.30 | 31.55 | 31.90 | 323,406 | +0.09(+0.28%) |
Jun 16, 2006 | 32.16 | 32.26 | 31.68 | 31.81 | 770,942 | -0.43(-1.34%) |
Jun 15, 2006 | 31.51 | 32.48 | 31.33 | 32.24 | 405,667 | +0.88(+2.80%) |
Jun 14, 2006 | 30.93 | 31.45 | 30.90 | 31.37 | 260,604 | +0.30(+0.96%) |
Jun 13, 2006 | 31.48 | 32.07 | 30.70 | 31.07 | 514,632 | -0.56(-1.77%) |
Jun 12, 2006 | 32.42 | 32.42 | 31.63 | 31.63 | 336,289 | -0.79(-2.44%) |
Jun 09, 2006 | 32.21 | 32.92 | 32.14 | 32.42 | 294,555 | -0.17(-0.53%) |
Jun 08, 2006 | 32.81 | 32.86 | 31.75 | 32.59 | 601,590 | -0.75(-2.24%) |
Jun 07, 2006 | 32.89 | 33.91 | 32.60 | 33.33 | 337,228 | +0.39(+1.18%) |
Jun 06, 2006 | 33.48 | 33.50 | 32.65 | 32.94 | 345,548 | -0.54(-1.60%) |
Jun 05, 2006 | 34.35 | 34.65 | 33.44 | 33.48 | 324,614 | -0.92(-2.66%) |
Jun 02, 2006 | 34.36 | 34.90 | 33.99 | 34.40 | 356,284 | +0.26(+0.76%) |