Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 54.20 | 54.22 | 53.26 | 53.39 | 2,442,338 | -0.81(-1.49%) |
Apr 27, 2007 | 53.76 | 54.23 | 53.61 | 54.20 | 1,564,477 | +0.20(+0.37%) |
Apr 26, 2007 | 53.92 | 54.53 | 53.90 | 54.00 | 1,280,943 | -0.14(-0.26%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.90 | 54.14 | 1,562,671 | +0.14(+0.26%) |
Apr 24, 2007 | 53.90 | 54.73 | 53.90 | 54.00 | 1,751,163 | +0.00(+0.00%) |
Apr 23, 2007 | 54.16 | 54.17 | 53.80 | 54.00 | 1,312,443 | +0.07(+0.13%) |
Apr 20, 2007 | 54.06 | 54.07 | 53.65 | 53.93 | 1,498,802 | +0.25(+0.47%) |
Apr 19, 2007 | 53.70 | 54.05 | 53.62 | 53.68 | 1,138,977 | -0.41(-0.76%) |
Apr 18, 2007 | 53.31 | 54.12 | 53.31 | 54.09 | 1,850,736 | +0.55(+1.03%) |
Apr 17, 2007 | 53.41 | 53.69 | 53.27 | 53.54 | 1,619,842 | +0.13(+0.24%) |
Apr 16, 2007 | 52.93 | 53.62 | 52.93 | 53.41 | 1,961,738 | +0.48(+0.91%) |
Apr 13, 2007 | 53.20 | 53.33 | 52.85 | 52.93 | 1,725,974 | -0.21(-0.40%) |
Apr 12, 2007 | 53.20 | 53.48 | 53.02 | 53.14 | 2,133,711 | -0.06(-0.11%) |
Apr 11, 2007 | 53.33 | 53.46 | 53.20 | 53.20 | 1,176,031 | +0.00(+0.00%) |
Apr 10, 2007 | 53.84 | 53.87 | 53.13 | 53.20 | 1,647,093 | -0.53(-0.99%) |
Apr 09, 2007 | 53.79 | 53.95 | 53.66 | 53.73 | 1,287,782 | +0.20(+0.37%) |
Apr 05, 2007 | 53.80 | 53.82 | 53.50 | 53.53 | 1,255,574 | -0.17(-0.32%) |
Apr 04, 2007 | 53.73 | 53.77 | 53.52 | 53.70 | 1,322,009 | +0.08(+0.15%) |
Apr 03, 2007 | 53.60 | 53.90 | 53.37 | 53.62 | 2,393,716 | +0.25(+0.47%) |
Apr 02, 2007 | 53.35 | 53.50 | 53.21 | 53.37 | 1,279,334 | +0.18(+0.34%) |
Mar 30, 2007 | 53.76 | 53.80 | 53.05 | 53.19 | 2,306,108 | -0.91(-1.68%) |
Mar 29, 2007 | 54.00 | 54.10 | 53.77 | 54.10 | 1,710,209 | +0.47(+0.88%) |
Mar 28, 2007 | 53.81 | 53.94 | 53.53 | 53.63 | 2,081,349 | -0.37(-0.69%) |
Mar 27, 2007 | 54.00 | 54.15 | 53.86 | 54.00 | 1,862,838 | -0.10(-0.18%) |
Mar 26, 2007 | 54.49 | 54.50 | 53.95 | 54.10 | 2,089,760 | +0.00(+0.00%) |
Mar 23, 2007 | 53.86 | 54.36 | 53.45 | 54.10 | 1,853,493 | +0.26(+0.48%) |
Mar 22, 2007 | 54.30 | 54.50 | 53.65 | 53.84 | 1,720,153 | -0.45(-0.83%) |
Mar 21, 2007 | 53.50 | 54.30 | 53.44 | 54.29 | 1,715,408 | +0.70(+1.31%) |
Mar 20, 2007 | 53.45 | 53.96 | 53.30 | 53.59 | 2,460,778 | +0.08(+0.15%) |
Mar 19, 2007 | 53.24 | 53.55 | 52.91 | 53.51 | 1,870,857 | +0.64(+1.21%) |
Mar 16, 2007 | 52.66 | 53.07 | 52.55 | 52.87 | 4,452,282 | +0.21(+0.40%) |
Mar 15, 2007 | 52.60 | 52.87 | 52.21 | 52.66 | 1,836,031 | +0.32(+0.61%) |
Mar 14, 2007 | 52.22 | 52.58 | 51.80 | 52.34 | 2,031,603 | -0.03(-0.06%) |
Mar 13, 2007 | 53.00 | 53.06 | 52.29 | 52.37 | 2,065,464 | -0.63(-1.19%) |
Mar 12, 2007 | 52.57 | 53.14 | 52.57 | 53.00 | 1,677,960 | +0.25(+0.47%) |
Mar 09, 2007 | 52.25 | 52.87 | 52.25 | 52.75 | 2,350,707 | +0.50(+0.96%) |
Mar 08, 2007 | 51.85 | 52.30 | 51.85 | 52.25 | 1,820,517 | +0.57(+1.10%) |
Mar 07, 2007 | 50.85 | 51.68 | 50.51 | 51.68 | 2,484,798 | +1.05(+2.07%) |
Mar 06, 2007 | 50.49 | 50.88 | 50.15 | 50.63 | 2,514,683 | +0.95(+1.91%) |
Mar 05, 2007 | 49.52 | 50.00 | 49.50 | 49.68 | 1,777,493 | -0.45(-0.90%) |
Mar 02, 2007 | 49.90 | 50.30 | 49.55 | 50.13 | 1,710,334 | +0.21(+0.42%) |
Mar 01, 2007 | 50.50 | 50.55 | 49.34 | 49.92 | 2,803,950 | -0.94(-1.85%) |
Feb 28, 2007 | 51.10 | 51.17 | 50.68 | 50.86 | 2,062,827 | -0.01(-0.02%) |
Feb 27, 2007 | 51.57 | 51.70 | 50.58 | 50.87 | 2,679,282 | -0.99(-1.91%) |
Feb 26, 2007 | 51.75 | 51.90 | 51.63 | 51.86 | 1,300,686 | +0.25(+0.48%) |
Feb 23, 2007 | 51.81 | 51.83 | 51.45 | 51.61 | 998,308 | -0.03(-0.06%) |
Feb 22, 2007 | 51.90 | 52.20 | 51.31 | 51.64 | 1,923,357 | -0.03(-0.06%) |
Feb 21, 2007 | 51.75 | 51.79 | 51.45 | 51.67 | 2,030,299 | -0.13(-0.25%) |
Feb 20, 2007 | 51.29 | 51.82 | 51.12 | 51.80 | 1,679,075 | +0.51(+0.99%) |
Feb 16, 2007 | 51.65 | 51.66 | 51.25 | 51.29 | 1,216,634 | -0.24(-0.47%) |
Feb 15, 2007 | 51.48 | 51.65 | 51.26 | 51.53 | 1,779,205 | +0.10(+0.19%) |
Feb 14, 2007 | 51.40 | 51.50 | 51.25 | 51.43 | 845,213 | +0.18(+0.35%) |
Feb 13, 2007 | 51.14 | 51.49 | 51.12 | 51.25 | 1,040,556 | +0.11(+0.22%) |
Feb 12, 2007 | 51.36 | 51.63 | 51.01 | 51.14 | 914,982 | -0.06(-0.12%) |
Feb 09, 2007 | 51.50 | 51.76 | 51.10 | 51.20 | 1,262,104 | -0.40(-0.78%) |
Feb 08, 2007 | 51.68 | 51.69 | 51.42 | 51.60 | 1,213,168 | -0.08(-0.15%) |
Feb 07, 2007 | 51.89 | 52.04 | 51.51 | 51.68 | 1,127,079 | +0.03(+0.06%) |
Feb 06, 2007 | 51.88 | 52.03 | 51.63 | 51.65 | 1,065,748 | -0.10(-0.19%) |
Feb 05, 2007 | 51.31 | 51.76 | 51.18 | 51.75 | 831,494 | +0.49(+0.96%) |
Feb 02, 2007 | 51.85 | 51.94 | 51.24 | 51.26 | 1,524,018 | -0.45(-0.87%) |
Feb 01, 2007 | 51.07 | 51.76 | 50.78 | 51.71 | 2,132,635 | +0.95(+1.87%) |
Jan 31, 2007 | 50.91 | 51.12 | 50.76 | 50.76 | 1,988,519 | -0.16(-0.31%) |
Jan 30, 2007 | 50.90 | 51.09 | 50.51 | 50.92 | 1,301,422 | +0.10(+0.20%) |
Jan 29, 2007 | 51.56 | 51.56 | 50.81 | 50.82 | 1,372,973 | -0.46(-0.90%) |
Jan 26, 2007 | 51.47 | 51.63 | 51.20 | 51.28 | 1,600,587 | +0.08(+0.16%) |
Jan 25, 2007 | 51.47 | 51.64 | 51.16 | 51.20 | 1,974,826 | -0.02(-0.04%) |
Jan 24, 2007 | 51.00 | 51.48 | 50.85 | 51.22 | 2,641,041 | +0.59(+1.17%) |
Jan 23, 2007 | 50.70 | 50.99 | 50.45 | 50.63 | 1,775,164 | -0.04(-0.08%) |
Jan 22, 2007 | 51.38 | 51.45 | 50.66 | 50.67 | 1,607,136 | -0.54(-1.05%) |
Jan 19, 2007 | 51.25 | 51.72 | 51.20 | 51.21 | 1,440,580 | -0.18(-0.35%) |
Jan 18, 2007 | 51.67 | 51.81 | 51.31 | 51.39 | 1,020,493 | -0.14(-0.27%) |
Jan 17, 2007 | 51.70 | 51.73 | 51.20 | 51.53 | 993,138 | -0.04(-0.08%) |
Jan 16, 2007 | 51.19 | 51.87 | 51.15 | 51.57 | 1,496,450 | +0.64(+1.26%) |
Jan 12, 2007 | 50.75 | 51.14 | 50.67 | 50.93 | 1,083,267 | +0.38(+0.75%) |
Jan 11, 2007 | 50.72 | 51.09 | 50.45 | 50.55 | 2,059,363 | -0.17(-0.34%) |
Jan 10, 2007 | 51.65 | 51.65 | 50.67 | 50.72 | 1,501,561 | -0.81(-1.57%) |
Jan 09, 2007 | 52.00 | 52.02 | 51.32 | 51.53 | 2,037,743 | -0.37(-0.71%) |
Jan 08, 2007 | 52.25 | 52.31 | 51.88 | 51.90 | 1,495,029 | -0.16(-0.31%) |
Jan 05, 2007 | 52.10 | 52.30 | 51.92 | 52.06 | 2,025,671 | -0.25(-0.48%) |
Jan 04, 2007 | 52.15 | 52.39 | 52.05 | 52.31 | 2,490,609 | +0.27(+0.52%) |
Jan 03, 2007 | 52.24 | 52.48 | 51.65 | 52.04 | 1,698,482 | -0.06(-0.12%) |
Dec 29, 2006 | 52.12 | 52.30 | 52.07 | 52.10 | 1,002,390 | -0.10(-0.19%) |
Dec 28, 2006 | 52.21 | 52.30 | 52.04 | 52.20 | 1,656,531 | -0.36(-0.68%) |
Dec 27, 2006 | 52.75 | 52.75 | 52.48 | 52.56 | 2,156,302 | +0.13(+0.25%) |
Dec 26, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.00(+0.00%) |
Dec 22, 2006 | 52.45 | 52.48 | 52.25 | 52.43 | 1,255,019 | +0.04(+0.08%) |
Dec 21, 2006 | 52.57 | 52.58 | 52.31 | 52.39 | 2,633,378 | -0.11(-0.21%) |
Dec 20, 2006 | 52.40 | 52.67 | 52.30 | 52.50 | 4,889,456 | +0.09(+0.17%) |
Dec 19, 2006 | 52.79 | 52.85 | 52.37 | 52.41 | 2,020,289 | -0.38(-0.72%) |
Dec 18, 2006 | 52.70 | 53.36 | 52.31 | 52.79 | 2,041,165 | +0.21(+0.40%) |
Dec 15, 2006 | 52.65 | 52.85 | 52.41 | 52.58 | 5,231,877 | +0.14(+0.27%) |
Dec 14, 2006 | 51.73 | 52.50 | 51.52 | 52.44 | 1,964,154 | +0.40(+0.77%) |
Dec 13, 2006 | 52.25 | 52.35 | 51.64 | 52.04 | 1,828,118 | +0.04(+0.08%) |
Dec 12, 2006 | 51.58 | 52.00 | 51.50 | 52.00 | 1,997,480 | +0.35(+0.68%) |
Dec 11, 2006 | 51.60 | 51.84 | 51.50 | 51.65 | 1,552,867 | +0.05(+0.10%) |
Dec 08, 2006 | 51.60 | 51.62 | 50.94 | 51.60 | 2,728,357 | +0.03(+0.06%) |
Dec 07, 2006 | 51.40 | 51.80 | 51.25 | 51.57 | 3,542,068 | +0.42(+0.82%) |
Dec 06, 2006 | 51.61 | 51.99 | 51.10 | 51.15 | 1,758,853 | -0.40(-0.78%) |
Dec 05, 2006 | 51.25 | 51.86 | 51.10 | 51.55 | 1,162,329 | +0.18(+0.35%) |
Dec 04, 2006 | 51.14 | 51.59 | 51.10 | 51.37 | 1,486,480 | +0.40(+0.78%) |
Dec 01, 2006 | 52.10 | 52.10 | 50.62 | 50.97 | 2,391,675 | -0.98(-1.89%) |
Nov 30, 2006 | 52.32 | 52.44 | 51.57 | 51.95 | 1,798,091 | +0.05(+0.10%) |
Nov 29, 2006 | 52.65 | 52.80 | 51.80 | 51.90 | 1,910,754 | -0.58(-1.11%) |
Nov 28, 2006 | 51.98 | 52.60 | 51.80 | 52.48 | 2,564,539 | +0.10(+0.19%) |
Nov 27, 2006 | 52.64 | 52.65 | 51.58 | 52.38 | 2,734,244 | -0.21(-0.40%) |
Nov 24, 2006 | 52.65 | 52.77 | 52.30 | 52.59 | 809,417 | +0.32(+0.61%) |
Nov 22, 2006 | 52.32 | 52.82 | 52.22 | 52.27 | 994,490 | -0.07(-0.13%) |
Nov 21, 2006 | 52.40 | 52.82 | 52.00 | 52.34 | 1,473,909 | +0.08(+0.15%) |
Nov 20, 2006 | 52.39 | 52.49 | 51.94 | 52.26 | 1,282,695 | -0.05(-0.10%) |
Nov 17, 2006 | 52.89 | 52.89 | 51.84 | 52.31 | 1,501,505 | -0.26(-0.49%) |
Nov 16, 2006 | 52.98 | 53.39 | 52.45 | 52.57 | 2,082,478 | +0.07(+0.13%) |
Nov 15, 2006 | 52.20 | 52.55 | 51.99 | 52.50 | 2,508,936 | +0.51(+0.98%) |
Nov 14, 2006 | 52.00 | 52.27 | 51.90 | 51.99 | 2,061,592 | +0.10(+0.19%) |
Nov 13, 2006 | 51.10 | 52.00 | 51.10 | 51.89 | 1,536,563 | +0.86(+1.69%) |
Nov 10, 2006 | 51.14 | 51.30 | 50.90 | 51.03 | 1,179,914 | +0.01(+0.02%) |
Nov 09, 2006 | 51.06 | 51.39 | 50.62 | 51.02 | 1,113,906 | -0.04(-0.08%) |
Nov 08, 2006 | 50.55 | 51.08 | 50.55 | 51.06 | 1,234,316 | +0.46(+0.91%) |
Nov 07, 2006 | 51.15 | 51.49 | 50.50 | 50.60 | 1,781,518 | -0.61(-1.19%) |
Nov 06, 2006 | 51.10 | 51.47 | 50.91 | 51.21 | 1,470,066 | +0.11(+0.22%) |
Nov 03, 2006 | 51.55 | 51.65 | 50.43 | 51.10 | 2,232,015 | +0.11(+0.22%) |
Nov 02, 2006 | 50.39 | 51.42 | 50.10 | 50.99 | 3,255,037 | +0.89(+1.78%) |
Nov 01, 2006 | 49.30 | 50.14 | 48.80 | 50.10 | 3,390,022 | +0.80(+1.62%) |
Oct 31, 2006 | 49.12 | 49.50 | 49.05 | 49.30 | 2,204,956 | +0.25(+0.51%) |
Oct 30, 2006 | 48.37 | 49.18 | 48.22 | 49.05 | 1,108,734 | +0.61(+1.26%) |
Oct 27, 2006 | 48.90 | 49.06 | 48.31 | 48.44 | 1,430,066 | -0.43(-0.88%) |
Oct 26, 2006 | 49.00 | 49.20 | 48.87 | 48.87 | 1,520,634 | -0.07(-0.14%) |
Oct 25, 2006 | 48.70 | 48.98 | 48.40 | 48.94 | 1,639,180 | +0.20(+0.41%) |
Oct 24, 2006 | 48.59 | 48.77 | 48.32 | 48.74 | 2,151,730 | +0.15(+0.31%) |
Oct 23, 2006 | 48.00 | 48.65 | 47.90 | 48.59 | 1,949,360 | +0.72(+1.50%) |
Oct 20, 2006 | 47.70 | 47.90 | 47.59 | 47.87 | 1,183,570 | +0.27(+0.57%) |
Oct 19, 2006 | 47.25 | 47.64 | 47.10 | 47.60 | 1,192,816 | +0.22(+0.46%) |
Oct 18, 2006 | 47.60 | 47.68 | 47.01 | 47.38 | 1,718,249 | -0.03(-0.06%) |
Oct 17, 2006 | 47.80 | 47.80 | 47.20 | 47.41 | 2,660,532 | -0.25(-0.52%) |
Oct 16, 2006 | 47.78 | 47.80 | 47.31 | 47.66 | 2,057,850 | -0.08(-0.17%) |
Oct 13, 2006 | 47.24 | 47.74 | 47.00 | 47.74 | 1,453,013 | +0.42(+0.89%) |
Oct 12, 2006 | 47.49 | 47.49 | 47.05 | 47.32 | 1,228,978 | +0.02(+0.04%) |
Oct 11, 2006 | 48.00 | 48.05 | 47.10 | 47.30 | 2,447,213 | -0.63(-1.31%) |
Oct 10, 2006 | 48.58 | 48.60 | 47.82 | 47.93 | 1,810,159 | -0.27(-0.56%) |
Oct 09, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | +0.00(+0.00%) |
Oct 06, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | -0.39(-0.80%) |
Oct 05, 2006 | 48.82 | 49.00 | 48.43 | 48.59 | 1,805,631 | -0.41(-0.84%) |
Oct 04, 2006 | 48.45 | 49.00 | 48.45 | 49.00 | 1,854,519 | +0.60(+1.24%) |
Oct 03, 2006 | 48.62 | 48.90 | 48.39 | 48.40 | 2,020,617 | -0.51(-1.04%) |
Oct 02, 2006 | 48.00 | 48.91 | 47.96 | 48.91 | 2,895,381 | +0.87(+1.81%) |
Sep 29, 2006 | 48.40 | 48.40 | 48.04 | 48.04 | 2,554,431 | -0.73(-1.50%) |
Sep 28, 2006 | 48.49 | 48.83 | 48.37 | 48.77 | 3,525,609 | +0.38(+0.79%) |
Sep 27, 2006 | 48.25 | 48.45 | 48.03 | 48.39 | 2,380,367 | +0.22(+0.46%) |
Sep 26, 2006 | 48.65 | 48.65 | 48.09 | 48.17 | 2,332,687 | -0.43(-0.88%) |
Sep 25, 2006 | 47.85 | 48.81 | 47.81 | 48.60 | 2,455,263 | +0.65(+1.36%) |
Sep 22, 2006 | 48.09 | 48.09 | 47.73 | 47.95 | 1,838,935 | +0.04(+0.08%) |
Sep 21, 2006 | 48.05 | 48.27 | 47.77 | 47.91 | 1,951,744 | -0.27(-0.56%) |
Sep 20, 2006 | 48.15 | 48.85 | 48.15 | 48.18 | 1,864,313 | +0.03(+0.06%) |
Sep 19, 2006 | 47.72 | 48.18 | 47.52 | 48.15 | 1,538,957 | +0.28(+0.58%) |
Sep 18, 2006 | 47.40 | 47.90 | 47.28 | 47.87 | 2,892,592 | +0.53(+1.12%) |
Sep 15, 2006 | 46.69 | 47.42 | 46.69 | 47.34 | 6,378,672 | +0.66(+1.41%) |
Sep 14, 2006 | 46.85 | 46.94 | 46.62 | 46.68 | 1,142,048 | -0.17(-0.36%) |
Sep 13, 2006 | 46.75 | 46.85 | 46.38 | 46.85 | 1,280,693 | -0.05(-0.11%) |
Sep 12, 2006 | 46.68 | 47.15 | 46.65 | 46.90 | 1,808,603 | +0.30(+0.64%) |
Sep 11, 2006 | 46.35 | 46.88 | 46.31 | 46.60 | 1,427,142 | +0.16(+0.34%) |
Sep 08, 2006 | 46.15 | 46.57 | 46.15 | 46.44 | 1,187,737 | +0.30(+0.65%) |
Sep 07, 2006 | 46.46 | 46.50 | 45.86 | 46.14 | 2,129,472 | -0.52(-1.11%) |
Sep 06, 2006 | 47.25 | 47.25 | 46.59 | 46.66 | 2,198,370 | -0.66(-1.39%) |
Sep 05, 2006 | 47.38 | 47.52 | 47.30 | 47.32 | 1,310,264 | -0.12(-0.25%) |
Sep 01, 2006 | 47.50 | 47.71 | 47.27 | 47.44 | 1,804,023 | +0.17(+0.36%) |
Aug 31, 2006 | 47.74 | 47.90 | 47.27 | 47.27 | 1,321,871 | -0.32(-0.67%) |
Aug 30, 2006 | 47.75 | 47.75 | 47.20 | 47.59 | 1,760,263 | -0.04(-0.08%) |
Aug 29, 2006 | 48.70 | 48.85 | 47.63 | 47.63 | 4,553,404 | -1.30(-2.66%) |
Aug 28, 2006 | 48.15 | 49.08 | 48.15 | 48.93 | 1,456,551 | +0.72(+1.49%) |
Aug 25, 2006 | 49.10 | 49.10 | 47.99 | 48.21 | 1,961,199 | -0.99(-2.01%) |
Aug 24, 2006 | 49.40 | 49.49 | 49.01 | 49.20 | 1,828,928 | -0.16(-0.32%) |
Aug 23, 2006 | 49.49 | 49.49 | 48.94 | 49.36 | 1,990,336 | +0.50(+1.02%) |
Aug 22, 2006 | 48.70 | 49.00 | 48.62 | 48.86 | 1,493,219 | +0.40(+0.83%) |
Aug 21, 2006 | 48.00 | 48.53 | 47.99 | 48.46 | 1,451,152 | +0.57(+1.19%) |
Aug 18, 2006 | 48.02 | 48.10 | 47.40 | 47.89 | 1,454,100 | -0.13(-0.27%) |
Aug 17, 2006 | 47.09 | 48.07 | 46.76 | 48.02 | 3,000,842 | +0.93(+1.97%) |
Aug 16, 2006 | 46.64 | 47.13 | 46.50 | 47.09 | 1,222,342 | +0.65(+1.40%) |
Aug 15, 2006 | 46.39 | 46.49 | 46.02 | 46.44 | 1,414,451 | +0.34(+0.74%) |
Aug 14, 2006 | 46.18 | 46.54 | 45.85 | 46.10 | 700,879 | +0.00(+0.00%) |
Aug 11, 2006 | 46.05 | 46.29 | 45.84 | 46.10 | 716,894 | -0.08(-0.17%) |
Aug 10, 2006 | 46.29 | 46.48 | 46.11 | 46.18 | 892,597 | -0.23(-0.50%) |
Aug 09, 2006 | 46.50 | 46.87 | 46.34 | 46.41 | 953,388 | +0.05(+0.11%) |
Aug 08, 2006 | 46.45 | 46.51 | 45.89 | 46.36 | 1,086,970 | +0.08(+0.17%) |
Aug 07, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.00(+0.00%) |
Aug 04, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.01(+0.02%) |
Aug 03, 2006 | 45.66 | 46.59 | 45.60 | 46.27 | 964,630 | +0.41(+0.89%) |
Aug 02, 2006 | 45.80 | 46.18 | 45.70 | 45.86 | 1,055,602 | +0.11(+0.24%) |
Aug 01, 2006 | 45.72 | 45.84 | 45.36 | 45.75 | 1,320,929 | +0.20(+0.44%) |
Jul 31, 2006 | 46.45 | 46.61 | 45.49 | 45.55 | 1,435,719 | -0.69(-1.49%) |
Jul 28, 2006 | 46.60 | 46.88 | 46.09 | 46.24 | 1,067,168 | -0.25(-0.54%) |
Jul 27, 2006 | 46.89 | 47.24 | 46.46 | 46.49 | 2,178,662 | -0.45(-0.96%) |
Jul 26, 2006 | 46.27 | 46.95 | 46.27 | 46.94 | 1,647,806 | +0.66(+1.43%) |
Jul 25, 2006 | 46.50 | 46.67 | 46.15 | 46.28 | 1,587,391 | -0.22(-0.47%) |
Jul 24, 2006 | 46.19 | 46.50 | 46.16 | 46.50 | 1,233,365 | +0.51(+1.11%) |
Jul 21, 2006 | 46.13 | 46.13 | 45.86 | 45.99 | 984,797 | +0.31(+0.68%) |
Jul 20, 2006 | 45.75 | 46.19 | 45.63 | 45.68 | 1,449,368 | -0.02(-0.04%) |
Jul 19, 2006 | 45.00 | 45.95 | 45.00 | 45.70 | 1,470,590 | +0.79(+1.76%) |
Jul 18, 2006 | 45.01 | 45.20 | 44.76 | 44.91 | 1,576,164 | -0.09(-0.20%) |
Jul 17, 2006 | 45.31 | 45.57 | 45.00 | 45.00 | 1,036,500 | -0.50(-1.10%) |
Jul 14, 2006 | 45.16 | 45.50 | 45.02 | 45.50 | 1,052,225 | +0.17(+0.38%) |
Jul 13, 2006 | 45.45 | 45.81 | 45.10 | 45.33 | 1,278,133 | -0.41(-0.90%) |
Jul 12, 2006 | 46.08 | 46.08 | 45.45 | 45.74 | 1,165,230 | -0.24(-0.52%) |
Jul 11, 2006 | 45.70 | 46.25 | 45.69 | 45.98 | 2,459,203 | +0.44(+0.97%) |
Jul 10, 2006 | 45.00 | 45.60 | 44.81 | 45.54 | 1,419,036 | +0.56(+1.24%) |
Jul 07, 2006 | 44.70 | 45.00 | 44.42 | 44.98 | 1,491,343 | +0.26(+0.58%) |
Jul 06, 2006 | 44.25 | 44.94 | 44.21 | 44.72 | 1,488,068 | +0.45(+1.02%) |
Jul 05, 2006 | 44.40 | 44.67 | 44.24 | 44.27 | 1,757,131 | +0.05(+0.11%) |
Jul 03, 2006 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 44.65 | 44.65 | 44.22 | 44.22 | 1,658,146 | -0.30(-0.67%) |
Jun 29, 2006 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) |
Jun 28, 2006 | 44.55 | 44.99 | 44.30 | 44.70 | 2,336,400 | +0.02(+0.04%) |
Jun 27, 2006 | 44.70 | 45.04 | 44.64 | 44.68 | 1,800,183 | +0.08(+0.18%) |
Jun 23, 2006 | 44.82 | 45.04 | 44.55 | 44.60 | 1,054,110 | -0.49(-1.09%) |
Jun 22, 2006 | 44.61 | 45.23 | 44.50 | 45.09 | 1,572,126 | +0.32(+0.71%) |
Jun 21, 2006 | 44.88 | 45.24 | 44.55 | 44.77 | 1,202,446 | -0.11(-0.25%) |
Jun 20, 2006 | 45.10 | 45.17 | 44.51 | 44.88 | 1,312,872 | -0.22(-0.49%) |
Jun 19, 2006 | 44.72 | 45.25 | 44.55 | 45.10 | 1,677,663 | +0.38(+0.85%) |
Jun 16, 2006 | 45.00 | 45.45 | 44.72 | 44.72 | 6,506,794 | -0.07(-0.16%) |
Jun 15, 2006 | 44.75 | 45.09 | 44.49 | 44.79 | 1,960,128 | +0.13(+0.29%) |
Jun 14, 2006 | 44.50 | 44.98 | 44.11 | 44.66 | 3,287,749 | +0.16(+0.36%) |
Jun 13, 2006 | 44.72 | 45.50 | 44.27 | 44.50 | 2,296,884 | -0.56(-1.24%) |
Jun 12, 2006 | 44.95 | 45.42 | 44.63 | 45.06 | 2,374,717 | +0.28(+0.63%) |
Jun 09, 2006 | 44.54 | 45.09 | 44.53 | 44.78 | 1,909,741 | -0.08(-0.18%) |
Jun 08, 2006 | 44.90 | 45.18 | 44.35 | 44.86 | 2,630,182 | -0.22(-0.49%) |
Jun 07, 2006 | 45.32 | 45.60 | 45.03 | 45.08 | 2,429,607 | -0.20(-0.44%) |
Jun 06, 2006 | 44.50 | 45.41 | 44.48 | 45.28 | 2,547,311 | +0.69(+1.55%) |
Jun 05, 2006 | 44.88 | 44.90 | 44.52 | 44.59 | 1,712,681 | -0.31(-0.69%) |
Jun 02, 2006 | 44.61 | 44.99 | 44.60 | 44.90 | 1,413,363 | +0.15(+0.34%) |
Jun 01, 2006 | 44.22 | 44.82 | 43.82 | 44.75 | 1,771,327 | +0.57(+1.29%) |
May 31, 2006 | 44.34 | 44.72 | 44.16 | 44.18 | 3,037,656 | +0.00(+0.00%) |
May 30, 2006 | 44.10 | 44.34 | 43.83 | 44.18 | 2,387,238 | +1.28(+2.98%) |
May 26, 2006 | 43.40 | 43.40 | 42.80 | 42.90 | 1,784,194 | +0.07(+0.16%) |
May 25, 2006 | 42.56 | 42.83 | 42.39 | 42.83 | 2,213,298 | +0.70(+1.66%) |
May 24, 2006 | 41.90 | 42.50 | 41.55 | 42.13 | 2,431,645 | +0.26(+0.62%) |
May 23, 2006 | 42.75 | 42.75 | 41.79 | 41.87 | 3,418,531 | -0.91(-2.13%) |
May 22, 2006 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | +0.00(+0.00%) |
May 19, 2006 | 43.00 | 43.24 | 42.55 | 42.78 | 1,717,769 | -0.24(-0.56%) |
May 18, 2006 | 43.40 | 43.48 | 42.54 | 43.02 | 2,097,738 | -0.28(-0.65%) |
May 17, 2006 | 43.64 | 43.64 | 43.02 | 43.30 | 2,249,740 | -0.34(-0.78%) |
May 16, 2006 | 44.30 | 44.61 | 43.42 | 43.64 | 1,956,011 | -0.66(-1.49%) |
May 15, 2006 | 43.75 | 44.48 | 43.50 | 44.30 | 1,422,336 | +0.50(+1.14%) |
May 12, 2006 | 43.55 | 44.23 | 42.25 | 43.80 | 2,499,242 | +0.25(+0.57%) |
May 11, 2006 | 44.79 | 44.84 | 43.37 | 43.55 | 2,201,132 | -1.20(-2.68%) |
May 10, 2006 | 44.70 | 45.13 | 44.40 | 44.75 | 1,624,916 | +0.05(+0.11%) |
May 09, 2006 | 45.30 | 45.36 | 44.57 | 44.70 | 2,298,996 | -0.72(-1.59%) |
May 08, 2006 | 45.80 | 46.00 | 45.08 | 45.42 | 2,084,844 | -0.38(-0.83%) |
May 05, 2006 | 45.10 | 45.84 | 45.10 | 45.80 | 1,755,751 | +0.73(+1.62%) |
May 04, 2006 | 45.47 | 45.48 | 45.07 | 45.07 | 1,208,182 | -0.58(-1.27%) |
May 03, 2006 | 46.23 | 46.23 | 45.25 | 45.65 | 1,853,811 | -0.37(-0.80%) |
May 02, 2006 | 46.05 | 46.16 | 45.93 | 46.02 | 1,445,290 | -0.24(-0.52%) |