Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 52.61 | 52.72 | 52.28 | 52.29 | 2,539,987 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.65 | 52.36 | 52.54 | 1,333,427 | +0.03(+0.05%) |
Apr 26, 2007 | 52.44 | 52.63 | 52.11 | 52.51 | 541,799 | -0.01(-0.02%) |
Apr 25, 2007 | 52.27 | 52.88 | 52.08 | 52.52 | 1,551,168 | +0.52(+1.00%) |
Apr 24, 2007 | 52.05 | 52.11 | 51.78 | 52.00 | 6,572,087 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.32 | 52.00 | 52.00 | 1,860,366 | -0.26(-0.50%) |
Apr 20, 2007 | 52.06 | 52.31 | 52.00 | 52.26 | 648,288 | +0.47(+0.90%) |
Apr 19, 2007 | 51.57 | 51.84 | 51.47 | 51.80 | 1,949,524 | +0.11(+0.21%) |
Apr 18, 2007 | 51.54 | 51.87 | 51.47 | 51.69 | 1,340,195 | +0.02(+0.03%) |
Apr 17, 2007 | 51.64 | 52.00 | 51.47 | 51.67 | 2,862,581 | +0.15(+0.28%) |
Apr 16, 2007 | 51.31 | 51.65 | 51.31 | 51.53 | 3,942,383 | +0.44(+0.85%) |
Apr 13, 2007 | 50.91 | 51.13 | 50.77 | 51.09 | 593,690 | +0.31(+0.62%) |
Apr 12, 2007 | 50.54 | 50.86 | 50.39 | 50.78 | 331,531 | +0.25(+0.50%) |
Apr 11, 2007 | 50.78 | 50.81 | 50.42 | 50.52 | 378,063 | -0.29(-0.57%) |
Apr 10, 2007 | 50.38 | 50.84 | 50.38 | 50.82 | 771,239 | +0.16(+0.32%) |
Apr 09, 2007 | 50.83 | 50.85 | 50.64 | 50.65 | 201,604 | +0.00(+0.00%) |
Apr 05, 2007 | 50.42 | 50.70 | 50.36 | 50.65 | 356,636 | +0.21(+0.41%) |
Apr 04, 2007 | 50.36 | 50.49 | 50.29 | 50.45 | 1,725,506 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.12 | 50.35 | 743,287 | +0.46(+0.92%) |
Apr 02, 2007 | 49.95 | 49.97 | 49.65 | 49.89 | 669,950 | -0.01(-0.02%) |
Mar 30, 2007 | 50.06 | 50.13 | 49.41 | 49.90 | 1,083,742 | -0.04(-0.08%) |
Mar 29, 2007 | 50.01 | 50.03 | 49.60 | 49.93 | 876,911 | +0.23(+0.46%) |
Mar 28, 2007 | 49.91 | 49.99 | 49.58 | 49.70 | 3,215,603 | -0.39(-0.78%) |
Mar 27, 2007 | 50.18 | 50.21 | 50.02 | 50.09 | 1,155,383 | -0.26(-0.52%) |
Mar 26, 2007 | 50.30 | 50.37 | 49.87 | 50.36 | 3,347,401 | -0.19(-0.38%) |
Mar 23, 2007 | 50.47 | 50.66 | 50.44 | 50.55 | 1,797,929 | +0.12(+0.24%) |
Mar 22, 2007 | 50.45 | 50.66 | 50.33 | 50.42 | 1,319,673 | -0.05(-0.09%) |
Mar 21, 2007 | 49.73 | 50.61 | 49.63 | 50.47 | 884,610 | +0.82(+1.65%) |
Mar 20, 2007 | 49.37 | 49.69 | 49.34 | 49.65 | 972,823 | +0.26(+0.53%) |
Mar 19, 2007 | 49.14 | 49.39 | 49.06 | 49.39 | 589,958 | +0.58(+1.19%) |
Mar 16, 2007 | 47.90 | 49.22 | 47.90 | 48.81 | 439,630 | -0.23(-0.47%) |
Mar 15, 2007 | 48.88 | 49.21 | 48.81 | 49.04 | 521,057 | +0.12(+0.25%) |
Mar 14, 2007 | 49.81 | 49.81 | 48.16 | 48.91 | 1,613,152 | +0.28(+0.58%) |
Mar 13, 2007 | 49.63 | 49.50 | 48.62 | 48.63 | 2,678,625 | -1.00(-2.01%) |
Mar 12, 2007 | 49.31 | 49.73 | 49.31 | 49.63 | 717,318 | +0.16(+0.33%) |
Mar 09, 2007 | 49.70 | 49.77 | 49.27 | 49.47 | 1,378,656 | +0.01(+0.02%) |
Mar 08, 2007 | 49.47 | 49.67 | 49.31 | 49.46 | 1,236,027 | +0.30(+0.61%) |
Mar 07, 2007 | 49.27 | 49.48 | 49.04 | 49.16 | 1,069,519 | -0.09(-0.19%) |
Mar 06, 2007 | 49.04 | 49.37 | 48.81 | 49.25 | 1,206,014 | +0.37(+0.75%) |
Mar 05, 2007 | 48.62 | 49.18 | 48.43 | 48.88 | 1,170,129 | -0.05(-0.11%) |
Mar 02, 2007 | 49.20 | 49.46 | 48.88 | 48.94 | 1,196,097 | -0.49(-0.99%) |
Mar 01, 2007 | 49.66 | 49.66 | 48.66 | 49.43 | 6,656,100 | -0.14(-0.28%) |
Feb 28, 2007 | 49.48 | 51.34 | 49.22 | 49.57 | 1,667,306 | +0.48(+0.97%) |
Feb 27, 2007 | 50.62 | 50.70 | 48.75 | 49.09 | 2,463,965 | -1.98(-3.87%) |
Feb 26, 2007 | 51.31 | 51.34 | 50.93 | 51.07 | 4,079,872 | -0.02(-0.05%) |
Feb 23, 2007 | 51.26 | 51.27 | 50.39 | 51.09 | 628,844 | -0.28(-0.54%) |
Feb 22, 2007 | 51.42 | 51.52 | 51.15 | 51.37 | 2,142,170 | -0.05(-0.09%) |
Feb 21, 2007 | 51.34 | 51.48 | 51.26 | 51.41 | 307,049 | -0.12(-0.24%) |
Feb 20, 2007 | 51.42 | 51.56 | 51.21 | 51.54 | 402,570 | +0.12(+0.24%) |
Feb 16, 2007 | 51.42 | 51.44 | 51.31 | 51.41 | 258,114 | -0.09(-0.17%) |
Feb 15, 2007 | 51.53 | 51.57 | 51.41 | 51.50 | 455,941 | -0.04(-0.09%) |
Feb 14, 2007 | 51.24 | 51.62 | 51.24 | 51.54 | 496,309 | +0.36(+0.70%) |
Feb 13, 2007 | 51.00 | 51.19 | 50.96 | 51.18 | 838,777 | +0.34(+0.66%) |
Feb 12, 2007 | 50.96 | 50.98 | 50.74 | 50.85 | 997,001 | -0.15(-0.30%) |
Feb 09, 2007 | 51.34 | 51.43 | 50.83 | 51.00 | 643,068 | -0.27(-0.52%) |
Feb 08, 2007 | 51.18 | 51.34 | 51.05 | 51.27 | 1,059,862 | -0.08(-0.15%) |
Feb 07, 2007 | 51.50 | 51.54 | 51.26 | 51.34 | 405,441 | -0.02(-0.04%) |
Feb 06, 2007 | 51.41 | 51.50 | 51.26 | 51.37 | 436,889 | -0.05(-0.10%) |
Feb 05, 2007 | 51.39 | 51.47 | 51.28 | 51.42 | 1,339,769 | +0.02(+0.04%) |
Feb 02, 2007 | 51.52 | 51.52 | 51.31 | 51.40 | 382,213 | +0.01(+0.01%) |
Feb 01, 2007 | 51.33 | 51.39 | 51.14 | 51.39 | 1,542,686 | +0.23(+0.45%) |
Jan 31, 2007 | 50.87 | 51.32 | 50.75 | 51.16 | 654,029 | +0.33(+0.65%) |
Jan 30, 2007 | 50.81 | 50.86 | 50.61 | 50.83 | 689,785 | +0.22(+0.44%) |
Jan 29, 2007 | 50.73 | 50.86 | 50.57 | 50.61 | 1,224,544 | -0.10(-0.20%) |
Jan 26, 2007 | 50.89 | 50.89 | 50.50 | 50.71 | 1,596,710 | -0.08(-0.15%) |
Jan 25, 2007 | 51.42 | 51.42 | 50.70 | 50.78 | 2,212,897 | -0.64(-1.24%) |
Jan 24, 2007 | 51.08 | 51.42 | 51.07 | 51.42 | 323,752 | +0.38(+0.75%) |
Jan 23, 2007 | 50.87 | 51.10 | 50.79 | 51.04 | 761,686 | +0.18(+0.36%) |
Jan 22, 2007 | 51.12 | 51.12 | 50.75 | 50.85 | 454,375 | -0.21(-0.42%) |
Jan 19, 2007 | 51.03 | 51.10 | 50.94 | 51.07 | 367,337 | +0.15(+0.29%) |
Jan 18, 2007 | 51.18 | 51.18 | 50.86 | 50.92 | 1,127,849 | -0.10(-0.20%) |
Jan 17, 2007 | 51.09 | 51.54 | 50.98 | 51.02 | 310,442 | -0.09(-0.18%) |
Jan 16, 2007 | 51.18 | 51.21 | 50.99 | 51.11 | 541,023 | +0.05(+0.09%) |
Jan 12, 2007 | 50.85 | 51.10 | 50.78 | 51.07 | 1,034,546 | +0.32(+0.63%) |
Jan 11, 2007 | 50.63 | 50.91 | 50.63 | 50.75 | 983,785 | +0.44(+0.87%) |
Jan 10, 2007 | 50.32 | 50.69 | 50.01 | 50.31 | 1,153,425 | -0.15(-0.30%) |
Jan 09, 2007 | 50.66 | 50.68 | 50.28 | 50.46 | 480,866 | -0.08(-0.17%) |
Jan 08, 2007 | 50.39 | 50.65 | 50.24 | 50.55 | 758,163 | +0.15(+0.29%) |
Jan 05, 2007 | 49.04 | 50.61 | 49.04 | 50.40 | 1,476,265 | -0.34(-0.68%) |
Jan 04, 2007 | 50.55 | 50.83 | 50.35 | 50.75 | 1,399,274 | +0.13(+0.26%) |
Jan 03, 2007 | 50.78 | 51.14 | 50.34 | 50.62 | 1,946,039 | -0.02(-0.05%) |
Dec 29, 2006 | 50.85 | 50.96 | 50.62 | 50.64 | 290,477 | -0.21(-0.42%) |
Dec 28, 2006 | 50.96 | 50.99 | 50.81 | 50.85 | 382,735 | -0.11(-0.21%) |
Dec 27, 2006 | 50.81 | 50.98 | 50.80 | 50.96 | 377,646 | +0.36(+0.72%) |
Dec 26, 2006 | 50.36 | 50.62 | 50.31 | 50.60 | 699,832 | +0.33(+0.65%) |
Dec 22, 2006 | 50.69 | 50.69 | 50.27 | 50.27 | 1,357,777 | -0.34(-0.67%) |
Dec 21, 2006 | 50.98 | 50.98 | 50.50 | 50.61 | 2,117,898 | -0.46(-0.90%) |
Dec 20, 2006 | 51.25 | 51.25 | 51.03 | 51.07 | 394,479 | -0.12(-0.24%) |
Dec 19, 2006 | 50.58 | 51.19 | 50.58 | 51.19 | 1,310,408 | +0.15(+0.30%) |
Dec 18, 2006 | 51.04 | 51.27 | 50.96 | 51.04 | 349,459 | -0.01(-0.02%) |
Dec 15, 2006 | 51.08 | 51.22 | 51.00 | 51.05 | 3,189,635 | +0.05(+0.09%) |
Dec 14, 2006 | 50.29 | 51.03 | 50.29 | 51.00 | 684,304 | +0.49(+0.97%) |
Dec 13, 2006 | 50.41 | 50.58 | 50.39 | 50.51 | 438,455 | +0.31(+0.63%) |
Dec 12, 2006 | 50.47 | 50.47 | 50.13 | 50.19 | 572,210 | -0.19(-0.38%) |
Dec 11, 2006 | 50.19 | 50.48 | 50.19 | 50.39 | 672,820 | +0.17(+0.34%) |
Dec 08, 2006 | 50.08 | 50.34 | 50.02 | 50.22 | 690,306 | +0.05(+0.11%) |
Dec 07, 2006 | 50.49 | 50.49 | 50.07 | 50.16 | 634,064 | -0.13(-0.26%) |
Dec 06, 2006 | 50.46 | 50.46 | 50.19 | 50.29 | 641,502 | -0.05(-0.11%) |
Dec 05, 2006 | 50.31 | 50.39 | 50.21 | 50.35 | 604,834 | +0.12(+0.24%) |
Dec 04, 2006 | 49.68 | 50.31 | 49.68 | 50.23 | 847,811 | +0.31(+0.61%) |
Dec 01, 2006 | 49.74 | 50.11 | 49.52 | 49.92 | 580,823 | -0.12(-0.24%) |
Nov 30, 2006 | 50.05 | 50.22 | 49.85 | 50.04 | 1,022,411 | +0.02(+0.05%) |
Nov 29, 2006 | 49.92 | 50.11 | 49.81 | 50.02 | 412,748 | +0.41(+0.83%) |
Nov 28, 2006 | 49.16 | 49.68 | 49.16 | 49.60 | 525,233 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.03 | 49.38 | 49.46 | 619,710 | -0.64(-1.28%) |
Nov 24, 2006 | 49.97 | 50.22 | 49.97 | 50.10 | 203,699 | -0.18(-0.37%) |
Nov 22, 2006 | 50.31 | 50.40 | 50.16 | 50.29 | 2,908,945 | +0.07(+0.14%) |
Nov 21, 2006 | 50.25 | 50.25 | 50.13 | 50.22 | 888,134 | +0.07(+0.14%) |
Nov 20, 2006 | 50.12 | 50.30 | 50.07 | 50.15 | 871,952 | +0.00(+0.00%) |
Nov 17, 2006 | 49.95 | 50.19 | 49.94 | 50.15 | 626,235 | +0.09(+0.18%) |
Nov 16, 2006 | 50.15 | 50.20 | 50.00 | 50.06 | 660,293 | +0.08(+0.15%) |
Nov 15, 2006 | 49.91 | 50.09 | 49.88 | 49.98 | 2,073,791 | +0.01(+0.02%) |
Nov 14, 2006 | 49.55 | 49.97 | 49.34 | 49.97 | 892,440 | +0.38(+0.76%) |
Nov 13, 2006 | 49.35 | 49.70 | 49.35 | 49.60 | 2,720,905 | +0.17(+0.34%) |
Nov 10, 2006 | 49.51 | 49.51 | 49.29 | 49.43 | 225,361 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.35 | 49.42 | 530,583 | -0.20(-0.40%) |
Nov 08, 2006 | 49.29 | 49.68 | 49.24 | 49.62 | 938,373 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.66 | 49.36 | 49.48 | 1,239,159 | +0.08(+0.17%) |
Nov 06, 2006 | 49.04 | 49.45 | 48.92 | 49.40 | 1,490,227 | +0.60(+1.23%) |
Nov 03, 2006 | 49.10 | 49.10 | 48.73 | 48.80 | 368,511 | -0.07(-0.14%) |
Nov 02, 2006 | 48.79 | 48.94 | 48.72 | 48.87 | 501,614 | -0.02(-0.03%) |
Nov 01, 2006 | 49.26 | 49.38 | 48.81 | 48.88 | 5,252,466 | -0.28(-0.58%) |
Oct 31, 2006 | 49.35 | 49.35 | 48.97 | 49.17 | 1,832,119 | +0.16(+0.33%) |
Oct 30, 2006 | 49.12 | 49.27 | 49.01 | 49.01 | 2,531,038 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.11 | 49.47 | 420,839 | -0.09(-0.19%) |
Oct 26, 2006 | 49.66 | 49.66 | 49.25 | 49.56 | 718,623 | +0.14(+0.28%) |
Oct 25, 2006 | 49.22 | 49.42 | 49.11 | 49.42 | 524,842 | +0.33(+0.67%) |
Oct 24, 2006 | 49.06 | 49.14 | 48.96 | 49.09 | 581,345 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.71 | 49.08 | 540,109 | +0.26(+0.53%) |
Oct 20, 2006 | 48.74 | 48.85 | 48.59 | 48.82 | 633,412 | +0.16(+0.33%) |
Oct 19, 2006 | 48.67 | 48.75 | 48.55 | 48.66 | 677,779 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.00 | 48.51 | 48.73 | 875,215 | +0.18(+0.36%) |
Oct 17, 2006 | 48.55 | 48.75 | 48.31 | 48.55 | 927,281 | -0.11(-0.22%) |
Oct 16, 2006 | 48.77 | 48.77 | 48.55 | 48.66 | 441,196 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.67 | 48.45 | 48.67 | 1,717,285 | +0.11(+0.24%) |
Oct 12, 2006 | 48.35 | 48.62 | 47.80 | 48.55 | 1,409,844 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.90 | 48.09 | 1,010,797 | -0.19(-0.40%) |
Oct 10, 2006 | 48.16 | 48.83 | 48.09 | 48.28 | 3,722,046 | +0.09(+0.19%) |
Oct 09, 2006 | 48.18 | 48.24 | 48.04 | 48.19 | 2,721,036 | +0.02(+0.03%) |
Oct 06, 2006 | 48.22 | 48.26 | 47.98 | 48.17 | 579,518 | -0.09(-0.19%) |
Oct 05, 2006 | 48.47 | 48.53 | 48.13 | 48.26 | 2,297,847 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,597,653 | +0.54(+1.12%) |
Oct 03, 2006 | 47.64 | 47.83 | 47.38 | 47.68 | 1,435,681 | +0.15(+0.31%) |
Oct 02, 2006 | 47.61 | 47.74 | 47.47 | 47.54 | 245,978 | -0.02(-0.03%) |
Sep 29, 2006 | 47.61 | 47.75 | 47.55 | 47.55 | 5,646,554 | -0.05(-0.11%) |
Sep 28, 2006 | 47.69 | 47.70 | 47.49 | 47.60 | 448,764 | +0.02(+0.05%) |
Sep 27, 2006 | 47.74 | 47.74 | 47.48 | 47.58 | 479,952 | -0.16(-0.34%) |
Sep 26, 2006 | 47.37 | 47.75 | 47.28 | 47.74 | 779,303 | +0.39(+0.83%) |
Sep 25, 2006 | 47.15 | 47.47 | 46.90 | 47.35 | 1,394,054 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.01 | 46.80 | 46.96 | 275,992 | -0.05(-0.10%) |
Sep 21, 2006 | 47.28 | 47.35 | 46.91 | 47.01 | 628,453 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.36 | 47.11 | 47.24 | 636,282 | +0.20(+0.42%) |
Sep 19, 2006 | 47.10 | 47.10 | 46.72 | 47.04 | 370,730 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.07 | 46.85 | 47.01 | 757,641 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.10 | 46.86 | 46.86 | 662,512 | +0.13(+0.28%) |
Sep 14, 2006 | 46.82 | 46.82 | 46.68 | 46.73 | 238,410 | -0.11(-0.23%) |
Sep 13, 2006 | 46.63 | 46.89 | 46.59 | 46.84 | 2,193,975 | +0.18(+0.38%) |
Sep 12, 2006 | 46.27 | 46.71 | 46.27 | 46.66 | 273,121 | +0.43(+0.93%) |
Sep 11, 2006 | 46.08 | 46.28 | 45.95 | 46.23 | 514,663 | +0.02(+0.03%) |
Sep 08, 2006 | 46.22 | 46.26 | 46.08 | 46.22 | 387,041 | +0.17(+0.37%) |
Sep 07, 2006 | 46.09 | 46.26 | 46.04 | 46.05 | 249,502 | -0.17(-0.36%) |
Sep 06, 2006 | 46.37 | 46.49 | 46.22 | 46.22 | 260,985 | -0.41(-0.87%) |
Sep 05, 2006 | 46.63 | 46.70 | 46.52 | 46.62 | 328,058 | +0.03(+0.07%) |
Sep 01, 2006 | 46.52 | 46.61 | 46.38 | 46.59 | 304,439 | +0.23(+0.50%) |
Aug 31, 2006 | 46.46 | 46.46 | 46.34 | 46.36 | 236,974 | +0.00(+0.00%) |
Aug 30, 2006 | 46.44 | 46.49 | 46.31 | 46.36 | 284,474 | +0.00(+0.00%) |
Aug 29, 2006 | 46.26 | 46.42 | 46.09 | 46.36 | 3,522,131 | +0.04(+0.08%) |
Aug 28, 2006 | 46.08 | 46.43 | 46.07 | 46.32 | 228,884 | +0.25(+0.55%) |
Aug 25, 2006 | 45.99 | 46.20 | 45.99 | 46.07 | 355,462 | +0.09(+0.20%) |
Aug 24, 2006 | 46.19 | 46.19 | 45.96 | 45.98 | 1,453,167 | -0.05(-0.12%) |
Aug 23, 2006 | 46.21 | 46.24 | 45.87 | 46.03 | 473,949 | -0.11(-0.23%) |
Aug 22, 2006 | 46.13 | 46.26 | 45.98 | 46.14 | 670,472 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.19 | 46.06 | 46.19 | 824,845 | -0.13(-0.28%) |
Aug 18, 2006 | 46.10 | 46.32 | 45.90 | 46.32 | 187,779 | +0.35(+0.77%) |
Aug 17, 2006 | 45.75 | 46.09 | 45.75 | 45.97 | 840,765 | +0.09(+0.20%) |
Aug 16, 2006 | 45.67 | 45.94 | 45.59 | 45.88 | 1,559,128 | +0.31(+0.67%) |
Aug 15, 2006 | 45.56 | 45.63 | 45.37 | 45.57 | 202,002 | +0.41(+0.92%) |
Aug 14, 2006 | 45.24 | 45.43 | 45.04 | 45.16 | 235,278 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.03 | 44.84 | 44.99 | 105,438 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.14 | 44.78 | 45.09 | 368,642 | +0.02(+0.03%) |
Aug 09, 2006 | 45.48 | 45.48 | 44.84 | 45.08 | 313,443 | +0.03(+0.07%) |
Aug 08, 2006 | 45.33 | 45.36 | 44.92 | 45.04 | 348,154 | -0.09(-0.20%) |
Aug 07, 2006 | 45.21 | 45.24 | 45.06 | 45.14 | 1,827,160 | -0.09(-0.20%) |
Aug 04, 2006 | 45.60 | 45.63 | 45.04 | 45.23 | 820,016 | -0.05(-0.10%) |
Aug 03, 2006 | 45.05 | 45.38 | 45.03 | 45.27 | 306,788 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.37 | 45.11 | 45.21 | 1,416,760 | +0.20(+0.44%) |
Aug 01, 2006 | 45.02 | 45.06 | 44.81 | 45.01 | 1,091,963 | -0.18(-0.41%) |
Jul 31, 2006 | 45.09 | 45.26 | 45.09 | 45.20 | 639,023 | -0.03(-0.06%) |
Jul 28, 2006 | 45.02 | 45.36 | 44.83 | 45.23 | 2,414,508 | +0.45(+1.01%) |
Jul 27, 2006 | 45.11 | 45.11 | 44.74 | 44.78 | 247,675 | -0.09(-0.21%) |
Jul 26, 2006 | 44.80 | 45.02 | 44.60 | 44.87 | 160,114 | +0.18(+0.41%) |
Jul 25, 2006 | 44.52 | 44.96 | 44.43 | 44.68 | 626,104 | +0.10(+0.22%) |
Jul 24, 2006 | 44.21 | 44.68 | 44.10 | 44.58 | 509,182 | +0.70(+1.59%) |
Jul 21, 2006 | 44.22 | 44.22 | 43.86 | 43.89 | 225,230 | -0.24(-0.54%) |
Jul 20, 2006 | 44.48 | 44.52 | 44.12 | 44.12 | 1,024,107 | -0.25(-0.55%) |
Jul 19, 2006 | 43.91 | 44.48 | 43.90 | 44.37 | 255,374 | +0.74(+1.70%) |
Jul 18, 2006 | 43.49 | 43.65 | 43.18 | 43.63 | 442,109 | +0.13(+0.30%) |
Jul 17, 2006 | 43.68 | 43.68 | 43.37 | 43.50 | 105,568 | -0.03(-0.07%) |
Jul 14, 2006 | 43.80 | 43.80 | 43.29 | 43.53 | 171,467 | -0.17(-0.39%) |
Jul 13, 2006 | 44.16 | 44.16 | 43.70 | 43.70 | 542,589 | -0.90(-2.03%) |
Jul 12, 2006 | 44.78 | 44.79 | 44.19 | 44.60 | 332,495 | -0.11(-0.26%) |
Jul 11, 2006 | 44.49 | 44.79 | 44.32 | 44.72 | 3,033,305 | +0.10(+0.22%) |
Jul 10, 2006 | 44.75 | 44.81 | 44.49 | 44.62 | 310,833 | +0.05(+0.12%) |
Jul 07, 2006 | 44.71 | 44.82 | 44.45 | 44.56 | 634,717 | -0.18(-0.39%) |
Jul 06, 2006 | 44.80 | 44.91 | 44.70 | 44.74 | 268,945 | +0.12(+0.27%) |
Jul 05, 2006 | 44.66 | 44.72 | 44.45 | 44.62 | 709,097 | -0.18(-0.41%) |
Jul 03, 2006 | 44.67 | 44.85 | 42.75 | 44.80 | 247,805 | +0.32(+0.72%) |
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,475 | -0.12(-0.28%) |
Jun 29, 2006 | 43.99 | 44.63 | 43.99 | 44.60 | 503,310 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.50 | 43.76 | 317,880 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.94 | 43.51 | 43.53 | 640,719 | -0.30(-0.68%) |
Jun 26, 2006 | 43.68 | 43.86 | 43.60 | 43.83 | 149,936 | +0.13(+0.30%) |
Jun 23, 2006 | 43.65 | 43.93 | 43.59 | 43.70 | 511,401 | -0.18(-0.42%) |
Jun 22, 2006 | 44.06 | 44.09 | 43.76 | 43.89 | 780,477 | -0.20(-0.45%) |
Jun 21, 2006 | 43.88 | 44.31 | 43.88 | 44.09 | 429,582 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.01 | 43.69 | 43.80 | 608,226 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.60 | 43.70 | 587,217 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.17 | 43.85 | 43.95 | 506,312 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.22 | 43.54 | 44.04 | 729,063 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.42 | 654,421 | +0.31(+0.73%) |
Jun 13, 2006 | 43.37 | 43.88 | 43.09 | 43.11 | 1,930,641 | -0.46(-1.06%) |
Jun 12, 2006 | 44.06 | 44.14 | 43.57 | 43.57 | 380,256 | -0.44(-0.99%) |
Jun 09, 2006 | 44.29 | 44.38 | 43.97 | 44.00 | 555,507 | -0.28(-0.64%) |
Jun 08, 2006 | 44.11 | 44.33 | 43.59 | 44.29 | 744,200 | +0.05(+0.12%) |
Jun 07, 2006 | 44.47 | 44.78 | 44.21 | 44.23 | 1,303,101 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.13 | 44.47 | 374,122 | +0.02(+0.05%) |
Jun 05, 2006 | 45.02 | 45.11 | 44.42 | 44.45 | 284,082 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.44 | 44.95 | 45.18 | 474,993 | +0.09(+0.20%) |
Jun 01, 2006 | 44.74 | 45.10 | 44.71 | 45.09 | 117,443 | +0.42(+0.94%) |
May 31, 2006 | 44.62 | 44.67 | 44.33 | 44.67 | 297,654 | +0.32(+0.73%) |
May 30, 2006 | 44.99 | 44.99 | 44.35 | 44.35 | 207,614 | -0.66(-1.46%) |
May 26, 2006 | 44.79 | 45.04 | 44.79 | 45.01 | 535,020 | +0.37(+0.82%) |
May 25, 2006 | 44.65 | 44.78 | 44.45 | 44.64 | 318,532 | +0.31(+0.69%) |
May 24, 2006 | 44.10 | 44.47 | 43.97 | 44.33 | 190,519 | +0.41(+0.94%) |
May 23, 2006 | 44.68 | 44.70 | 43.92 | 43.92 | 564,511 | -0.41(-0.92%) |
May 22, 2006 | 44.18 | 44.56 | 44.06 | 44.32 | 331,712 | -0.08(-0.19%) |
May 19, 2006 | 44.45 | 44.58 | 44.14 | 44.41 | 720,450 | +0.07(+0.16%) |
May 18, 2006 | 44.74 | 44.74 | 44.31 | 44.34 | 588,653 | -0.15(-0.33%) |
May 17, 2006 | 45.14 | 45.18 | 44.46 | 44.49 | 648,940 | -0.83(-1.83%) |
May 16, 2006 | 45.45 | 45.47 | 45.20 | 45.31 | 713,273 | +0.06(+0.14%) |
May 15, 2006 | 45.15 | 45.36 | 45.04 | 45.25 | 1,007,665 | +0.11(+0.25%) |
May 12, 2006 | 45.42 | 45.62 | 45.13 | 45.14 | 921,801 | -0.61(-1.32%) |
May 11, 2006 | 46.08 | 46.08 | 45.54 | 45.74 | 741,851 | -0.44(-0.95%) |
May 10, 2006 | 46.10 | 46.28 | 45.99 | 46.18 | 225,752 | -0.12(-0.26%) |
May 09, 2006 | 46.22 | 46.30 | 46.13 | 46.30 | 173,294 | +0.10(+0.22%) |
May 08, 2006 | 46.10 | 46.28 | 46.10 | 46.20 | 116,921 | +0.07(+0.15%) |
May 05, 2006 | 45.98 | 46.26 | 45.96 | 46.13 | 213,225 | +0.36(+0.79%) |
May 04, 2006 | 45.71 | 45.82 | 45.57 | 45.77 | 265,683 | +0.22(+0.49%) |
May 03, 2006 | 45.61 | 45.78 | 45.44 | 45.55 | 150,588 | -0.17(-0.37%) |
May 02, 2006 | 45.70 | 45.75 | 45.54 | 45.72 | 331,712 | +0.23(+0.51%) |