Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 50.37 | 50.52 | 49.77 | 50.06 | 2,577,300 | -0.15(-0.30%) |
Jun 28, 2007 | 50.30 | 50.58 | 50.06 | 50.21 | 3,002,125 | -0.13(-0.25%) |
Jun 27, 2007 | 49.47 | 50.36 | 49.47 | 50.34 | 1,706,674 | +0.71(+1.43%) |
Jun 26, 2007 | 50.30 | 50.25 | 49.63 | 49.63 | 3,467,005 | -0.42(-0.84%) |
Jun 25, 2007 | 50.30 | 50.52 | 49.81 | 50.05 | 1,202,516 | -0.19(-0.39%) |
Jun 22, 2007 | 50.71 | 50.74 | 50.14 | 50.25 | 2,923,038 | -0.59(-1.16%) |
Jun 21, 2007 | 50.45 | 50.84 | 50.21 | 50.84 | 1,723,567 | +0.27(+0.54%) |
Jun 20, 2007 | 51.21 | 51.23 | 50.47 | 50.57 | 1,733,502 | -0.48(-0.94%) |
Jun 19, 2007 | 50.91 | 51.09 | 50.74 | 51.05 | 1,006,320 | +0.03(+0.07%) |
Jun 18, 2007 | 51.23 | 51.23 | 50.87 | 51.01 | 1,361,513 | -0.04(-0.08%) |
Jun 15, 2007 | 51.18 | 51.22 | 50.99 | 51.06 | 1,989,813 | +0.35(+0.68%) |
Jun 14, 2007 | 50.48 | 50.80 | 50.47 | 50.71 | 840,966 | +0.25(+0.50%) |
Jun 13, 2007 | 49.99 | 50.47 | 49.87 | 50.46 | 1,733,266 | +0.73(+1.46%) |
Jun 12, 2007 | 50.01 | 50.29 | 49.73 | 49.73 | 1,292,320 | -0.52(-1.03%) |
Jun 11, 2007 | 50.17 | 50.41 | 50.06 | 50.25 | 1,090,062 | +0.09(+0.19%) |
Jun 08, 2007 | 49.63 | 50.85 | 49.56 | 50.15 | 1,602,533 | +0.69(+1.40%) |
Jun 07, 2007 | 50.38 | 50.56 | 49.46 | 49.46 | 2,692,904 | -1.10(-2.17%) |
Jun 06, 2007 | 50.86 | 50.88 | 50.45 | 50.56 | 1,929,690 | -0.56(-1.09%) |
Jun 05, 2007 | 51.13 | 51.19 | 50.84 | 51.12 | 1,202,428 | -0.16(-0.31%) |
Jun 04, 2007 | 51.03 | 51.34 | 50.98 | 51.28 | 1,332,328 | +0.04(+0.08%) |
Jun 01, 2007 | 51.18 | 51.32 | 51.04 | 51.23 | 1,086,396 | +0.20(+0.40%) |
May 31, 2007 | 50.96 | 51.05 | 50.82 | 51.03 | 1,663,954 | +0.30(+0.60%) |
May 30, 2007 | 50.14 | 50.80 | 50.11 | 50.73 | 2,018,905 | +0.30(+0.60%) |
May 29, 2007 | 50.28 | 50.49 | 50.14 | 50.42 | 1,679,212 | +0.20(+0.40%) |
May 25, 2007 | 50.13 | 50.26 | 50.03 | 50.22 | 1,008,804 | +0.29(+0.58%) |
May 24, 2007 | 50.50 | 50.70 | 49.87 | 49.93 | 1,206,191 | -0.59(-1.17%) |
May 23, 2007 | 50.65 | 50.82 | 50.39 | 50.52 | 1,612,384 | +0.07(+0.13%) |
May 22, 2007 | 50.38 | 50.62 | 50.36 | 50.46 | 2,443,533 | +0.03(+0.07%) |
May 21, 2007 | 50.30 | 50.62 | 50.30 | 50.42 | 4,816,889 | +0.07(+0.13%) |
May 18, 2007 | 50.21 | 50.37 | 50.07 | 50.36 | 3,537,128 | +0.36(+0.73%) |
May 17, 2007 | 50.00 | 50.14 | 49.90 | 49.99 | 879,288 | +0.01(+0.02%) |
May 16, 2007 | 49.83 | 50.12 | 49.59 | 49.98 | 2,078,878 | +0.29(+0.58%) |
May 15, 2007 | 49.89 | 50.13 | 49.60 | 49.70 | 1,353,344 | -0.18(-0.36%) |
May 14, 2007 | 50.01 | 50.15 | 49.68 | 49.87 | 2,758,245 | -0.10(-0.20%) |
May 11, 2007 | 49.68 | 50.01 | 49.62 | 49.97 | 1,293,252 | +0.38(+0.77%) |
May 10, 2007 | 50.03 | 50.16 | 49.52 | 49.59 | 888,500 | -0.63(-1.25%) |
May 09, 2007 | 50.00 | 50.30 | 49.92 | 50.22 | 928,950 | +0.16(+0.32%) |
May 08, 2007 | 49.98 | 50.08 | 49.80 | 50.06 | 1,244,957 | -0.06(-0.12%) |
May 07, 2007 | 50.17 | 50.22 | 50.07 | 50.12 | 1,092,155 | -0.05(-0.10%) |
May 04, 2007 | 50.11 | 50.17 | 49.88 | 50.17 | 995,261 | +0.26(+0.53%) |
May 03, 2007 | 49.87 | 49.99 | 49.78 | 49.91 | 4,817,607 | +0.15(+0.31%) |
May 02, 2007 | 49.46 | 49.89 | 49.40 | 49.76 | 1,307,500 | +0.39(+0.79%) |
May 01, 2007 | 49.33 | 49.39 | 48.97 | 49.37 | 1,934,670 | +0.14(+0.27%) |
Apr 30, 2007 | 49.76 | 49.76 | 49.21 | 49.23 | 1,113,472 | -0.52(-1.04%) |
Apr 27, 2007 | 49.56 | 49.82 | 49.55 | 49.75 | 1,301,320 | +0.08(+0.15%) |
Apr 26, 2007 | 49.68 | 49.79 | 49.56 | 49.67 | 1,626,686 | +0.07(+0.14%) |
Apr 25, 2007 | 49.48 | 49.74 | 49.20 | 49.60 | 1,400,815 | +0.35(+0.70%) |
Apr 24, 2007 | 49.23 | 49.32 | 48.95 | 49.26 | 1,219,131 | +0.07(+0.14%) |
Apr 23, 2007 | 49.23 | 49.34 | 49.10 | 49.19 | 945,651 | -0.04(-0.09%) |
Apr 20, 2007 | 49.26 | 49.33 | 48.98 | 49.23 | 2,127,866 | +0.36(+0.74%) |
Apr 19, 2007 | 48.64 | 48.94 | 48.54 | 48.87 | 1,253,879 | +0.03(+0.05%) |
Apr 18, 2007 | 48.69 | 48.98 | 48.61 | 48.84 | 1,130,702 | -0.08(-0.16%) |
Apr 17, 2007 | 48.78 | 48.96 | 48.72 | 48.92 | 996,734 | +0.25(+0.50%) |
Apr 16, 2007 | 48.65 | 48.75 | 48.41 | 48.67 | 874,743 | +0.49(+1.02%) |
Apr 13, 2007 | 48.12 | 48.27 | 47.90 | 48.18 | 1,516,424 | +0.15(+0.32%) |
Apr 12, 2007 | 47.71 | 48.11 | 47.55 | 48.03 | 746,878 | +0.25(+0.51%) |
Apr 11, 2007 | 48.08 | 48.08 | 47.63 | 47.79 | 1,056,426 | -0.16(-0.33%) |
Apr 10, 2007 | 47.97 | 48.12 | 47.94 | 47.95 | 1,113,803 | -0.06(-0.12%) |
Apr 09, 2007 | 48.06 | 48.13 | 47.84 | 48.01 | 825,353 | +0.09(+0.19%) |
Apr 05, 2007 | 47.71 | 48.01 | 47.70 | 47.91 | 1,250,493 | +0.12(+0.25%) |
Apr 04, 2007 | 47.69 | 47.84 | 47.60 | 47.79 | 1,259,084 | +0.11(+0.23%) |
Apr 03, 2007 | 47.40 | 47.79 | 47.36 | 47.68 | 1,872,625 | +0.60(+1.27%) |
Apr 02, 2007 | 47.06 | 47.18 | 46.90 | 47.08 | 988,697 | +0.03(+0.07%) |
Mar 30, 2007 | 47.01 | 47.26 | 46.61 | 47.05 | 1,979,915 | +0.07(+0.14%) |
Mar 29, 2007 | 47.24 | 47.24 | 46.66 | 46.98 | 1,233,872 | +0.01(+0.02%) |
Mar 28, 2007 | 47.03 | 47.24 | 46.80 | 46.97 | 1,478,601 | -0.28(-0.59%) |
Mar 27, 2007 | 47.47 | 47.50 | 47.13 | 47.25 | 4,212,756 | -0.29(-0.60%) |
Mar 26, 2007 | 47.59 | 47.60 | 47.02 | 47.54 | 1,959,534 | -0.05(-0.11%) |
Mar 23, 2007 | 47.56 | 47.68 | 47.49 | 47.59 | 1,156,624 | -0.07(-0.14%) |
Mar 22, 2007 | 47.78 | 47.78 | 47.50 | 47.66 | 1,237,783 | -0.04(-0.09%) |
Mar 21, 2007 | 47.01 | 47.95 | 46.92 | 47.70 | 1,018,503 | +0.79(+1.68%) |
Mar 20, 2007 | 46.73 | 47.02 | 46.69 | 46.91 | 2,015,480 | +0.19(+0.40%) |
Mar 19, 2007 | 46.53 | 46.80 | 46.47 | 46.73 | 895,930 | +0.48(+1.04%) |
Mar 16, 2007 | 46.51 | 46.64 | 46.14 | 46.25 | 931,305 | -0.14(-0.29%) |
Mar 15, 2007 | 46.20 | 46.48 | 46.20 | 46.38 | 1,417,579 | +0.03(+0.07%) |
Mar 14, 2007 | 46.00 | 46.35 | 45.49 | 46.35 | 1,704,642 | +0.38(+0.83%) |
Mar 13, 2007 | 46.83 | 46.75 | 45.94 | 45.97 | 1,935,523 | -0.86(-1.84%) |
Mar 12, 2007 | 46.57 | 47.02 | 46.55 | 46.83 | 1,440,524 | +0.22(+0.47%) |
Mar 09, 2007 | 46.91 | 46.94 | 46.45 | 46.61 | 1,411,072 | +0.01(+0.02%) |
Mar 08, 2007 | 46.66 | 46.87 | 46.36 | 46.60 | 1,467,255 | +0.30(+0.64%) |
Mar 07, 2007 | 46.37 | 46.67 | 46.23 | 46.31 | 2,068,824 | -0.10(-0.22%) |
Mar 06, 2007 | 46.10 | 46.62 | 46.01 | 46.41 | 1,852,964 | +0.68(+1.50%) |
Mar 05, 2007 | 45.76 | 46.31 | 45.65 | 45.72 | 1,651,298 | -0.36(-0.79%) |
Mar 02, 2007 | 46.53 | 46.78 | 46.08 | 46.09 | 1,773,126 | -0.60(-1.29%) |
Mar 01, 2007 | 46.26 | 46.99 | 46.69 | 46.69 | 2,117,351 | -0.17(-0.36%) |
Feb 28, 2007 | 46.68 | 47.19 | 46.38 | 46.86 | 2,303,490 | +0.33(+0.71%) |
Feb 27, 2007 | 47.83 | 48.02 | 46.04 | 46.53 | 2,463,049 | -1.76(-3.64%) |
Feb 26, 2007 | 48.57 | 48.66 | 48.12 | 48.28 | 1,479,097 | -0.25(-0.51%) |
Feb 23, 2007 | 48.53 | 48.95 | 48.31 | 48.53 | 1,279,073 | -0.07(-0.14%) |
Feb 22, 2007 | 48.68 | 48.75 | 48.35 | 48.60 | 2,218,566 | +0.02(+0.03%) |
Feb 21, 2007 | 48.40 | 48.62 | 48.36 | 48.58 | 1,670,814 | -0.02(-0.03%) |
Feb 20, 2007 | 48.34 | 48.63 | 48.16 | 48.60 | 1,499,191 | +0.65(+1.36%) |
Feb 16, 2007 | 48.30 | 48.41 | 47.95 | 47.95 | 2,183,437 | -0.49(-1.01%) |
Feb 15, 2007 | 48.28 | 48.51 | 48.25 | 48.44 | 1,407,288 | +0.15(+0.32%) |
Feb 14, 2007 | 47.95 | 48.33 | 47.92 | 48.28 | 1,156,078 | +0.52(+1.08%) |
Feb 13, 2007 | 47.61 | 47.88 | 47.61 | 47.77 | 1,846,652 | +0.19(+0.39%) |
Feb 12, 2007 | 47.79 | 47.84 | 47.47 | 47.58 | 1,276,411 | -0.19(-0.39%) |
Feb 09, 2007 | 48.21 | 48.29 | 47.60 | 47.77 | 1,196,514 | -0.34(-0.70%) |
Feb 08, 2007 | 48.11 | 48.25 | 48.00 | 48.11 | 916,665 | -0.07(-0.14%) |
Feb 07, 2007 | 48.17 | 48.32 | 48.03 | 48.17 | 1,321,772 | +0.14(+0.30%) |
Feb 06, 2007 | 48.13 | 48.19 | 47.79 | 48.03 | 909,095 | +0.05(+0.11%) |
Feb 05, 2007 | 48.03 | 48.11 | 47.89 | 47.98 | 3,479,542 | -0.04(-0.09%) |
Feb 02, 2007 | 48.07 | 48.19 | 47.93 | 48.02 | 2,375,523 | +0.01(+0.02%) |
Feb 01, 2007 | 47.90 | 48.12 | 47.62 | 48.01 | 2,276,286 | +0.27(+0.57%) |
Jan 31, 2007 | 47.40 | 47.90 | 47.26 | 47.74 | 1,835,932 | +0.33(+0.70%) |
Jan 30, 2007 | 47.30 | 47.43 | 47.21 | 47.41 | 1,723,921 | +0.19(+0.41%) |
Jan 29, 2007 | 47.25 | 47.42 | 47.10 | 47.22 | 2,168,889 | +0.08(+0.18%) |
Jan 26, 2007 | 47.40 | 47.44 | 47.07 | 47.13 | 2,199,641 | -0.14(-0.30%) |
Jan 25, 2007 | 47.79 | 47.85 | 47.24 | 47.28 | 1,899,566 | -0.52(-1.08%) |
Jan 24, 2007 | 47.44 | 47.83 | 47.40 | 47.79 | 1,622,793 | +0.41(+0.87%) |
Jan 23, 2007 | 47.19 | 47.51 | 47.15 | 47.38 | 1,659,104 | +0.19(+0.41%) |
Jan 22, 2007 | 47.58 | 47.60 | 46.96 | 47.18 | 2,791,038 | -0.40(-0.84%) |
Jan 19, 2007 | 47.46 | 47.62 | 47.40 | 47.58 | 1,234,955 | +0.12(+0.25%) |
Jan 18, 2007 | 47.77 | 47.81 | 47.40 | 47.46 | 1,226,438 | -0.33(-0.69%) |
Jan 17, 2007 | 47.80 | 47.98 | 47.68 | 47.79 | 1,809,437 | -0.06(-0.12%) |
Jan 16, 2007 | 47.88 | 47.95 | 47.76 | 47.85 | 1,799,620 | -0.08(-0.16%) |
Jan 12, 2007 | 47.51 | 47.93 | 47.51 | 47.93 | 1,915,061 | +0.34(+0.71%) |
Jan 11, 2007 | 47.20 | 47.65 | 47.20 | 47.59 | 2,832,199 | +0.41(+0.86%) |
Jan 10, 2007 | 46.69 | 47.18 | 46.63 | 47.18 | 1,209,406 | +0.32(+0.69%) |
Jan 09, 2007 | 46.88 | 46.99 | 46.64 | 46.86 | 2,464,824 | +0.06(+0.13%) |
Jan 08, 2007 | 46.67 | 46.90 | 46.51 | 46.80 | 1,442,180 | +0.20(+0.44%) |
Jan 05, 2007 | 46.79 | 46.81 | 46.49 | 46.60 | 1,742,255 | -0.31(-0.67%) |
Jan 04, 2007 | 46.64 | 47.06 | 46.45 | 46.91 | 1,935,287 | +0.26(+0.56%) |
Jan 03, 2007 | 46.83 | 47.10 | 46.29 | 46.65 | 4,428,143 | +0.13(+0.27%) |
Dec 29, 2006 | 46.71 | 46.91 | 46.49 | 46.53 | 2,693,694 | -0.25(-0.52%) |
Dec 28, 2006 | 46.81 | 46.89 | 46.68 | 46.77 | 1,079,299 | -0.08(-0.16%) |
Dec 27, 2006 | 46.66 | 46.91 | 46.66 | 46.85 | 1,406,223 | +0.26(+0.56%) |
Dec 26, 2006 | 46.39 | 46.60 | 46.37 | 46.58 | 1,275,288 | +0.26(+0.57%) |
Dec 22, 2006 | 46.65 | 46.69 | 46.32 | 46.32 | 2,471,329 | -0.35(-0.74%) |
Dec 21, 2006 | 46.96 | 46.97 | 46.55 | 46.67 | 1,691,986 | -0.15(-0.33%) |
Dec 20, 2006 | 46.91 | 47.09 | 46.82 | 46.82 | 1,376,180 | -0.17(-0.36%) |
Dec 19, 2006 | 46.83 | 47.14 | 46.67 | 46.99 | 1,317,987 | +0.00(+0.00%) |
Dec 18, 2006 | 47.28 | 47.40 | 46.91 | 46.99 | 2,120,039 | -0.19(-0.41%) |
Dec 15, 2006 | 47.29 | 47.40 | 47.12 | 47.18 | 1,188,589 | -0.03(-0.05%) |
Dec 14, 2006 | 46.80 | 47.24 | 46.77 | 47.21 | 2,045,405 | +0.39(+0.83%) |
Dec 13, 2006 | 47.01 | 47.01 | 46.68 | 46.82 | 1,561,997 | +0.08(+0.18%) |
Dec 12, 2006 | 46.86 | 46.92 | 46.53 | 46.74 | 1,499,427 | -0.20(-0.43%) |
Dec 11, 2006 | 46.91 | 47.08 | 46.79 | 46.94 | 1,462,051 | +0.04(+0.09%) |
Dec 08, 2006 | 46.77 | 47.06 | 46.66 | 46.90 | 1,199,234 | +0.03(+0.05%) |
Dec 07, 2006 | 47.19 | 47.28 | 46.80 | 46.87 | 1,564,126 | -0.22(-0.47%) |
Dec 06, 2006 | 47.13 | 47.18 | 46.96 | 47.09 | 961,493 | -0.04(-0.09%) |
Dec 05, 2006 | 47.00 | 47.16 | 46.88 | 47.13 | 1,721,674 | +0.19(+0.40%) |
Dec 04, 2006 | 46.59 | 47.05 | 46.30 | 46.95 | 2,637,630 | +0.54(+1.17%) |
Dec 01, 2006 | 46.21 | 46.65 | 45.96 | 46.41 | 2,303,017 | -0.14(-0.29%) |
Nov 30, 2006 | 46.58 | 46.80 | 46.31 | 46.54 | 1,128,267 | +0.03(+0.05%) |
Nov 29, 2006 | 46.33 | 46.58 | 46.24 | 46.52 | 1,133,589 | +0.36(+0.79%) |
Nov 28, 2006 | 45.87 | 46.22 | 45.82 | 46.15 | 1,351,578 | +0.15(+0.33%) |
Nov 27, 2006 | 46.76 | 46.76 | 45.99 | 46.00 | 2,037,835 | -0.81(-1.73%) |
Nov 24, 2006 | 46.73 | 46.99 | 46.72 | 46.81 | 445,794 | -0.19(-0.41%) |
Nov 22, 2006 | 46.88 | 47.01 | 46.74 | 47.01 | 938,783 | +0.30(+0.65%) |
Nov 21, 2006 | 46.64 | 46.77 | 46.62 | 46.70 | 1,533,728 | +0.04(+0.09%) |
Nov 20, 2006 | 46.58 | 46.75 | 46.49 | 46.66 | 2,770,812 | +0.00(+0.00%) |
Nov 17, 2006 | 46.60 | 46.66 | 46.42 | 46.66 | 1,081,191 | -0.03(-0.05%) |
Nov 16, 2006 | 46.67 | 46.75 | 46.51 | 46.69 | 1,993,480 | +0.19(+0.40%) |
Nov 15, 2006 | 46.30 | 46.69 | 46.24 | 46.50 | 1,415,922 | +0.21(+0.46%) |
Nov 14, 2006 | 45.97 | 46.32 | 45.71 | 46.29 | 1,814,169 | +0.42(+0.92%) |
Nov 13, 2006 | 45.75 | 46.01 | 45.65 | 45.87 | 1,654,255 | +0.14(+0.31%) |
Nov 10, 2006 | 45.64 | 45.72 | 45.54 | 45.72 | 1,170,611 | +0.14(+0.30%) |
Nov 09, 2006 | 46.01 | 46.04 | 45.53 | 45.59 | 1,645,029 | -0.37(-0.81%) |
Nov 08, 2006 | 45.67 | 45.98 | 45.54 | 45.96 | 1,261,567 | +0.12(+0.26%) |
Nov 07, 2006 | 45.66 | 46.02 | 45.65 | 45.84 | 1,017,557 | +0.19(+0.43%) |
Nov 06, 2006 | 45.27 | 45.71 | 45.20 | 45.65 | 1,192,847 | +0.59(+1.31%) |
Nov 03, 2006 | 45.40 | 45.43 | 44.78 | 45.05 | 1,214,847 | -0.15(-0.34%) |
Nov 02, 2006 | 45.09 | 45.31 | 45.01 | 45.21 | 1,291,374 | -0.05(-0.11%) |
Nov 01, 2006 | 45.76 | 45.84 | 45.16 | 45.26 | 1,697,782 | -0.41(-0.89%) |
Oct 31, 2006 | 45.76 | 45.82 | 45.49 | 45.66 | 1,419,707 | +0.02(+0.04%) |
Oct 30, 2006 | 45.53 | 45.76 | 45.38 | 45.65 | 846,880 | +0.04(+0.09%) |
Oct 27, 2006 | 45.88 | 45.93 | 45.48 | 45.60 | 1,169,546 | -0.27(-0.59%) |
Oct 26, 2006 | 45.87 | 46.01 | 45.56 | 45.87 | 1,906,663 | +0.08(+0.18%) |
Oct 25, 2006 | 45.62 | 45.79 | 45.47 | 45.79 | 1,530,180 | +0.14(+0.31%) |
Oct 24, 2006 | 45.53 | 45.69 | 45.42 | 45.65 | 1,614,040 | +0.07(+0.15%) |
Oct 23, 2006 | 45.18 | 45.71 | 44.40 | 45.58 | 1,223,600 | +0.30(+0.65%) |
Oct 20, 2006 | 45.37 | 3382 | 45.14 | 45.28 | 737,945 | +0.05(+0.11%) |
Oct 19, 2006 | 45.19 | 45.39 | 45.11 | 45.23 | 919,622 | -0.02(-0.04%) |
Oct 18, 2006 | 45.47 | 45.57 | 44.87 | 45.25 | 727,891 | +0.04(+0.09%) |
Oct 17, 2006 | 45.27 | 45.37 | 44.94 | 45.21 | 1,153,697 | -0.18(-0.39%) |
Oct 16, 2006 | 45.33 | 45.53 | 45.26 | 45.38 | 1,545,556 | +0.04(+0.09%) |
Oct 13, 2006 | 45.14 | 45.36 | 45.13 | 45.34 | 648,052 | +0.15(+0.34%) |
Oct 12, 2006 | 44.99 | 45.27 | 44.89 | 45.19 | 888,514 | +0.45(+1.00%) |
Oct 11, 2006 | 44.78 | 44.94 | 44.55 | 44.74 | 1,188,826 | -0.15(-0.34%) |
Oct 10, 2006 | 44.87 | 44.97 | 44.69 | 44.89 | 809,030 | +0.05(+0.11%) |
Oct 09, 2006 | 44.63 | 44.92 | 44.60 | 44.84 | 673,364 | +0.04(+0.09%) |
Oct 06, 2006 | 44.72 | 44.80 | 44.57 | 44.80 | 1,033,052 | -0.07(-0.15%) |
Oct 05, 2006 | 44.64 | 44.89 | 44.51 | 44.87 | 1,835,341 | +0.21(+0.47%) |
Oct 04, 2006 | 43.88 | 44.66 | 43.82 | 44.66 | 1,663,481 | +0.64(+1.46%) |
Oct 03, 2006 | 43.94 | 44.12 | 43.69 | 44.01 | 601,450 | +0.08(+0.19%) |
Oct 02, 2006 | 44.16 | 44.18 | 43.84 | 43.93 | 715,708 | -0.14(-0.31%) |
Sep 29, 2006 | 44.21 | 44.30 | 44.01 | 44.07 | 967,170 | -0.12(-0.27%) |
Sep 28, 2006 | 44.20 | 44.33 | 44.01 | 44.18 | 1,408,707 | -0.03(-0.06%) |
Sep 27, 2006 | 44.17 | 44.32 | 44.05 | 44.21 | 3,278,940 | +0.04(+0.10%) |
Sep 26, 2006 | 43.80 | 44.20 | 43.67 | 44.17 | 3,478,359 | +0.32(+0.73%) |
Sep 25, 2006 | 43.60 | 44.00 | 43.32 | 43.85 | 1,216,030 | +0.33(+0.76%) |
Sep 22, 2006 | 43.70 | 43.70 | 43.37 | 43.52 | 841,557 | -0.25(-0.58%) |
Sep 21, 2006 | 44.06 | 44.18 | 43.61 | 43.77 | 544,676 | -0.30(-0.69%) |
Sep 20, 2006 | 43.96 | 44.18 | 43.92 | 44.07 | 754,149 | +0.27(+0.62%) |
Sep 19, 2006 | 43.93 | 43.93 | 43.47 | 43.80 | 994,847 | -0.08(-0.19%) |
Sep 18, 2006 | 43.95 | 44.07 | 43.75 | 43.89 | 534,622 | -0.07(-0.15%) |
Sep 15, 2006 | 43.93 | 44.07 | 43.79 | 43.96 | 843,331 | +0.19(+0.42%) |
Sep 14, 2006 | 43.61 | 43.77 | 43.57 | 43.77 | 582,289 | +0.00(+0.00%) |
Sep 13, 2006 | 43.48 | 43.81 | 43.48 | 43.77 | 812,106 | +0.16(+0.37%) |
Sep 12, 2006 | 43.13 | 43.65 | 43.01 | 43.61 | 1,857,814 | +0.58(+1.36%) |
Sep 11, 2006 | 42.06 | 43.11 | 42.06 | 43.03 | 1,401,492 | +0.15(+0.36%) |
Sep 08, 2006 | 42.78 | 42.92 | 42.65 | 42.87 | 447,569 | +0.19(+0.46%) |
Sep 07, 2006 | 42.74 | 42.90 | 42.52 | 42.68 | 804,181 | -0.25(-0.57%) |
Sep 06, 2006 | 43.08 | 43.19 | 42.82 | 42.92 | 1,120,578 | -0.47(-1.09%) |
Sep 05, 2006 | 43.32 | 43.41 | 43.14 | 43.40 | 1,471,395 | +0.08(+0.20%) |
Sep 01, 2006 | 43.22 | 43.35 | 43.06 | 43.31 | 780,880 | +0.34(+0.79%) |
Aug 31, 2006 | 43.06 | 43.14 | 42.95 | 42.97 | 1,420,180 | -0.03(-0.08%) |
Aug 30, 2006 | 42.92 | 43.07 | 42.86 | 43.01 | 1,762,599 | +0.19(+0.43%) |
Aug 29, 2006 | 42.70 | 42.94 | 42.53 | 42.82 | 617,300 | +0.15(+0.36%) |
Aug 28, 2006 | 42.47 | 42.82 | 42.41 | 42.67 | 688,149 | +0.27(+0.64%) |
Aug 25, 2006 | 42.33 | 42.60 | 42.28 | 42.40 | 418,472 | -0.05(-0.12%) |
Aug 24, 2006 | 42.55 | 42.59 | 42.22 | 42.45 | 1,602,449 | -0.06(-0.14%) |
Aug 23, 2006 | 42.69 | 42.79 | 42.27 | 42.51 | 1,191,546 | -0.14(-0.32%) |
Aug 22, 2006 | 42.63 | 42.81 | 42.51 | 42.64 | 1,761,653 | -0.08(-0.18%) |
Aug 21, 2006 | 42.73 | 42.74 | 42.53 | 42.72 | 1,432,363 | -0.15(-0.36%) |
Aug 18, 2006 | 42.86 | 42.92 | 42.59 | 42.87 | 890,170 | +0.11(+0.26%) |
Aug 17, 2006 | 42.55 | 42.96 | 42.53 | 42.76 | 1,160,439 | +0.06(+0.14%) |
Aug 16, 2006 | 42.23 | 42.72 | 42.22 | 42.70 | 682,590 | +0.62(+1.47%) |
Aug 15, 2006 | 41.88 | 42.15 | 41.77 | 42.09 | 559,343 | +0.61(+1.47%) |
Aug 14, 2006 | 41.60 | 41.86 | 41.41 | 41.48 | 884,493 | +0.11(+0.27%) |
Aug 11, 2006 | 41.53 | 41.53 | 41.17 | 41.37 | 453,246 | -0.20(-0.49%) |
Aug 10, 2006 | 41.28 | 41.60 | 41.17 | 41.57 | 497,128 | +0.27(+0.66%) |
Aug 09, 2006 | 41.78 | 41.93 | 41.27 | 41.30 | 408,891 | -0.14(-0.35%) |
Aug 08, 2006 | 41.81 | 41.85 | 41.34 | 41.44 | 408,418 | -0.22(-0.53%) |
Aug 07, 2006 | 41.72 | 41.77 | 41.54 | 41.66 | 733,568 | -0.17(-0.40%) |
Aug 04, 2006 | 42.23 | 42.37 | 41.57 | 41.83 | 862,966 | -0.08(-0.18%) |
Aug 03, 2006 | 41.60 | 42.02 | 41.44 | 41.91 | 853,977 | +0.19(+0.45%) |
Aug 02, 2006 | 41.63 | 41.93 | 41.47 | 41.72 | 583,945 | +0.29(+0.69%) |
Aug 01, 2006 | 41.59 | 41.59 | 41.23 | 41.44 | 1,438,158 | -0.35(-0.83%) |
Jul 31, 2006 | 41.71 | 41.88 | 41.60 | 41.78 | 888,278 | -0.02(-0.04%) |
Jul 28, 2006 | 41.51 | 41.86 | 41.37 | 41.80 | 724,697 | +0.47(+1.12%) |
Jul 27, 2006 | 41.69 | 41.71 | 41.18 | 41.33 | 1,035,535 | -0.15(-0.37%) |
Jul 26, 2006 | 41.46 | 41.66 | 41.22 | 41.49 | 579,332 | +0.00(+0.00%) |
Jul 25, 2006 | 41.36 | 41.75 | 41.15 | 41.49 | 683,773 | +0.18(+0.43%) |
Jul 24, 2006 | 40.79 | 41.40 | 40.79 | 41.31 | 819,084 | +0.79(+1.96%) |
Jul 21, 2006 | 41.10 | 41.10 | 40.51 | 40.51 | 1,358,556 | -0.50(-1.22%) |
Jul 20, 2006 | 41.76 | 41.76 | 40.91 | 41.01 | 408,063 | -0.41(-1.00%) |
Jul 19, 2006 | 40.88 | 41.67 | 40.87 | 41.43 | 1,761,771 | +0.63(+1.55%) |
Jul 18, 2006 | 40.92 | 40.95 | 40.29 | 40.79 | 615,171 | +0.02(+0.04%) |
Jul 17, 2006 | 40.63 | 40.99 | 40.49 | 40.78 | 477,493 | +0.12(+0.29%) |
Jul 14, 2006 | 41.03 | 41.06 | 40.48 | 40.66 | 742,557 | -0.31(-0.76%) |
Jul 13, 2006 | 41.40 | 41.58 | 40.95 | 40.97 | 741,493 | -0.68(-1.62%) |
Jul 12, 2006 | 42.09 | 42.22 | 41.59 | 41.65 | 715,826 | -0.53(-1.26%) |
Jul 11, 2006 | 42.01 | 42.26 | 41.72 | 42.18 | 647,579 | +0.18(+0.42%) |
Jul 10, 2006 | 42.32 | 42.33 | 41.88 | 42.00 | 680,816 | -0.04(-0.10%) |
Jul 07, 2006 | 42.35 | 42.44 | 41.97 | 42.04 | 747,525 | -0.41(-0.98%) |
Jul 06, 2006 | 42.46 | 42.69 | 42.36 | 42.46 | 770,826 | +0.01(+0.02%) |
Jul 05, 2006 | 42.54 | 42.64 | 42.23 | 42.45 | 619,783 | -0.42(-0.99%) |