Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.25 | 46.25 | 45.29 | 45.30 | 1,338,609 | -0.90(-1.95%) |
Apr 27, 2007 | 46.09 | 46.39 | 46.05 | 46.21 | 706,648 | +0.01(+0.02%) |
Apr 26, 2007 | 46.62 | 46.80 | 46.11 | 46.20 | 973,121 | -0.42(-0.89%) |
Apr 25, 2007 | 46.93 | 47.34 | 46.01 | 46.62 | 1,444,737 | -0.31(-0.67%) |
Apr 24, 2007 | 47.20 | 47.45 | 46.68 | 46.93 | 1,106,035 | -0.13(-0.28%) |
Apr 23, 2007 | 48.39 | 48.39 | 46.91 | 47.06 | 666,284 | -0.07(-0.14%) |
Apr 20, 2007 | 47.42 | 47.93 | 47.08 | 47.13 | 1,292,753 | +0.20(+0.42%) |
Apr 19, 2007 | 46.56 | 47.05 | 46.47 | 46.93 | 928,144 | +0.17(+0.36%) |
Apr 18, 2007 | 46.60 | 46.82 | 46.43 | 46.76 | 902,703 | +0.12(+0.27%) |
Apr 17, 2007 | 46.62 | 46.73 | 46.44 | 46.64 | 550,134 | -0.01(-0.03%) |
Apr 16, 2007 | 47.85 | 47.85 | 46.54 | 46.65 | 811,678 | +0.07(+0.16%) |
Apr 13, 2007 | 46.60 | 46.62 | 46.29 | 46.58 | 435,906 | +0.06(+0.13%) |
Apr 12, 2007 | 46.06 | 46.52 | 45.90 | 46.52 | 1,003,065 | +0.32(+0.69%) |
Apr 11, 2007 | 46.63 | 46.70 | 46.06 | 46.20 | 975,057 | -0.47(-1.00%) |
Apr 10, 2007 | 46.67 | 47.05 | 46.51 | 46.67 | 685,230 | -0.15(-0.31%) |
Apr 09, 2007 | 46.80 | 46.83 | 46.45 | 46.81 | 642,395 | +0.07(+0.16%) |
Apr 05, 2007 | 46.76 | 46.80 | 46.51 | 46.74 | 446,340 | -0.02(-0.05%) |
Apr 04, 2007 | 46.72 | 46.93 | 46.56 | 46.76 | 804,676 | +0.09(+0.20%) |
Apr 03, 2007 | 46.94 | 46.99 | 46.62 | 46.67 | 722,574 | -0.20(-0.44%) |
Apr 02, 2007 | 46.91 | 46.95 | 46.59 | 46.87 | 536,816 | +0.07(+0.14%) |
Mar 30, 2007 | 46.82 | 47.16 | 46.36 | 46.80 | 967,506 | -0.12(-0.26%) |
Mar 29, 2007 | 47.59 | 47.74 | 46.62 | 46.93 | 752,779 | -0.35(-0.74%) |
Mar 28, 2007 | 47.61 | 47.61 | 46.98 | 47.28 | 736,990 | -0.48(-1.01%) |
Mar 27, 2007 | 48.15 | 48.17 | 47.58 | 47.76 | 631,137 | -0.46(-0.95%) |
Mar 26, 2007 | 48.39 | 48.44 | 47.75 | 48.22 | 787,102 | -0.17(-0.35%) |
Mar 23, 2007 | 47.60 | 49.70 | 47.60 | 48.39 | 1,758,178 | +0.64(+1.34%) |
Mar 22, 2007 | 47.24 | 47.92 | 47.24 | 47.74 | 1,635,026 | -0.12(-0.24%) |
Mar 21, 2007 | 47.21 | 47.91 | 47.01 | 47.86 | 778,865 | +0.65(+1.37%) |
Mar 20, 2007 | 46.97 | 47.25 | 46.83 | 47.21 | 718,181 | +0.17(+0.37%) |
Mar 19, 2007 | 47.09 | 47.21 | 46.80 | 47.04 | 793,829 | +0.37(+0.80%) |
Mar 16, 2007 | 46.91 | 46.91 | 46.43 | 46.67 | 987,825 | -0.15(-0.31%) |
Mar 15, 2007 | 46.64 | 47.07 | 46.52 | 46.81 | 441,123 | +0.17(+0.36%) |
Mar 14, 2007 | 46.22 | 46.77 | 45.79 | 46.64 | 815,934 | +0.42(+0.91%) |
Mar 13, 2007 | 47.19 | 47.08 | 46.07 | 46.22 | 1,068,416 | -0.97(-2.05%) |
Mar 12, 2007 | 47.24 | 47.31 | 46.93 | 47.19 | 1,106,584 | -0.04(-0.09%) |
Mar 09, 2007 | 46.94 | 47.52 | 46.94 | 47.23 | 827,054 | +0.52(+1.12%) |
Mar 08, 2007 | 46.62 | 47.01 | 46.54 | 46.71 | 846,962 | +0.44(+0.94%) |
Mar 07, 2007 | 46.47 | 46.76 | 46.15 | 46.27 | 829,251 | -0.49(-1.04%) |
Mar 06, 2007 | 47.10 | 47.10 | 46.59 | 46.76 | 1,203,238 | -0.09(-0.19%) |
Mar 05, 2007 | 46.82 | 47.01 | 46.46 | 46.85 | 1,744,315 | -0.44(-0.94%) |
Mar 02, 2007 | 47.93 | 47.98 | 47.29 | 47.29 | 689,624 | -0.92(-1.92%) |
Mar 01, 2007 | 48.15 | 48.52 | 47.97 | 48.22 | 764,716 | -0.17(-0.35%) |
Feb 28, 2007 | 48.22 | 48.66 | 47.74 | 48.39 | 1,002,653 | +0.24(+0.50%) |
Feb 27, 2007 | 49.11 | 49.20 | 47.50 | 48.15 | 1,096,012 | -1.10(-2.23%) |
Feb 26, 2007 | 50.00 | 50.01 | 49.21 | 49.24 | 843,667 | -0.24(-0.49%) |
Feb 23, 2007 | 49.46 | 49.65 | 49.31 | 49.49 | 427,531 | -0.27(-0.54%) |
Feb 22, 2007 | 49.89 | 50.11 | 49.60 | 49.75 | 369,868 | -0.17(-0.35%) |
Feb 21, 2007 | 49.78 | 50.05 | 49.78 | 49.93 | 898,859 | +0.05(+0.10%) |
Feb 20, 2007 | 50.04 | 50.05 | 49.84 | 49.88 | 550,958 | -0.01(-0.03%) |
Feb 16, 2007 | 49.91 | 50.08 | 49.53 | 49.89 | 368,769 | -0.19(-0.38%) |
Feb 15, 2007 | 50.02 | 50.24 | 49.94 | 50.08 | 553,429 | +0.07(+0.13%) |
Feb 14, 2007 | 49.38 | 50.18 | 49.19 | 50.02 | 1,223,092 | +0.71(+1.43%) |
Feb 13, 2007 | 48.72 | 49.32 | 48.65 | 49.31 | 529,371 | +0.59(+1.21%) |
Feb 12, 2007 | 48.84 | 49.04 | 48.59 | 48.72 | 885,393 | -0.12(-0.25%) |
Feb 09, 2007 | 49.35 | 49.46 | 48.79 | 48.84 | 1,055,785 | -0.44(-0.89%) |
Feb 08, 2007 | 49.41 | 49.56 | 49.06 | 49.28 | 943,205 | -0.11(-0.22%) |
Feb 07, 2007 | 49.53 | 49.75 | 49.27 | 49.39 | 964,897 | -0.14(-0.28%) |
Feb 06, 2007 | 49.75 | 49.88 | 49.51 | 49.53 | 659,419 | -0.17(-0.34%) |
Feb 05, 2007 | 50.37 | 50.37 | 49.64 | 49.70 | 725,457 | -0.51(-1.02%) |
Feb 02, 2007 | 50.11 | 50.26 | 49.98 | 50.21 | 587,615 | +0.09(+0.19%) |
Feb 01, 2007 | 49.79 | 50.26 | 49.71 | 50.11 | 1,692,140 | +0.32(+0.64%) |
Jan 31, 2007 | 49.50 | 49.92 | 49.35 | 49.79 | 592,420 | +0.28(+0.56%) |
Jan 30, 2007 | 49.28 | 49.56 | 49.08 | 49.51 | 850,257 | +0.17(+0.35%) |
Jan 29, 2007 | 49.34 | 49.53 | 49.12 | 49.34 | 656,399 | +0.05(+0.10%) |
Jan 26, 2007 | 49.28 | 49.53 | 48.88 | 49.29 | 898,584 | +0.01(+0.03%) |
Jan 25, 2007 | 50.10 | 50.26 | 49.22 | 49.27 | 1,168,091 | -0.82(-1.64%) |
Jan 24, 2007 | 50.73 | 50.98 | 50.08 | 50.10 | 1,403,686 | -0.65(-1.28%) |
Jan 23, 2007 | 50.91 | 51.97 | 50.18 | 50.75 | 2,148,091 | +0.87(+1.75%) |
Jan 22, 2007 | 50.10 | 50.12 | 49.64 | 49.87 | 477,643 | -0.26(-0.52%) |
Jan 19, 2007 | 49.78 | 50.29 | 49.71 | 50.13 | 402,269 | +0.44(+0.89%) |
Jan 18, 2007 | 50.35 | 50.61 | 49.58 | 49.69 | 571,140 | -0.50(-0.99%) |
Jan 17, 2007 | 50.04 | 50.41 | 49.97 | 50.18 | 343,919 | +0.02(+0.04%) |
Jan 16, 2007 | 50.15 | 50.29 | 50.08 | 50.16 | 456,774 | +0.13(+0.26%) |
Jan 12, 2007 | 50.04 | 50.25 | 49.92 | 50.03 | 388,951 | +0.00(+0.00%) |
Jan 11, 2007 | 50.15 | 50.26 | 49.97 | 50.03 | 649,260 | +0.28(+0.56%) |
Jan 10, 2007 | 49.39 | 49.78 | 49.14 | 49.75 | 392,247 | +0.18(+0.37%) |
Jan 09, 2007 | 49.38 | 49.69 | 49.14 | 49.57 | 428,080 | +0.28(+0.58%) |
Jan 08, 2007 | 49.03 | 49.41 | 48.86 | 49.29 | 1,108,918 | +0.25(+0.52%) |
Jan 05, 2007 | 49.38 | 49.39 | 48.92 | 49.03 | 470,778 | -0.34(-0.69%) |
Jan 04, 2007 | 49.62 | 49.75 | 49.20 | 49.38 | 675,895 | -0.21(-0.43%) |
Jan 03, 2007 | 49.87 | 50.45 | 49.49 | 49.59 | 877,441 | +0.11(+0.22%) |
Dec 29, 2006 | 49.86 | 50.06 | 49.44 | 49.48 | 415,449 | -0.43(-0.86%) |
Dec 28, 2006 | 50.40 | 50.48 | 49.91 | 49.91 | 432,062 | -0.43(-0.85%) |
Dec 27, 2006 | 50.08 | 50.39 | 49.97 | 50.34 | 427,531 | +0.36(+0.73%) |
Dec 26, 2006 | 49.49 | 50.10 | 49.49 | 49.97 | 294,082 | +0.49(+0.99%) |
Dec 22, 2006 | 49.64 | 49.86 | 49.49 | 49.49 | 277,057 | -0.29(-0.59%) |
Dec 21, 2006 | 49.86 | 50.26 | 49.65 | 49.78 | 370,417 | -0.22(-0.44%) |
Dec 20, 2006 | 49.90 | 50.10 | 49.72 | 50.00 | 435,906 | +0.38(+0.76%) |
Dec 19, 2006 | 49.16 | 49.81 | 49.02 | 49.62 | 521,989 | +0.36(+0.74%) |
Dec 18, 2006 | 49.33 | 49.71 | 49.18 | 49.25 | 505,239 | +0.15(+0.30%) |
Dec 15, 2006 | 49.60 | 49.64 | 48.91 | 49.11 | 1,277,926 | -0.58(-1.17%) |
Dec 14, 2006 | 49.34 | 49.89 | 49.30 | 49.69 | 355,727 | +0.22(+0.44%) |
Dec 13, 2006 | 49.14 | 49.59 | 49.14 | 49.47 | 587,615 | +0.36(+0.74%) |
Dec 12, 2006 | 49.27 | 49.33 | 48.82 | 49.11 | 506,337 | -0.33(-0.66%) |
Dec 11, 2006 | 49.57 | 49.71 | 49.38 | 49.43 | 355,177 | -0.28(-0.56%) |
Dec 08, 2006 | 49.13 | 49.85 | 49.13 | 49.71 | 336,094 | +0.47(+0.95%) |
Dec 07, 2006 | 49.40 | 49.52 | 49.24 | 49.24 | 572,650 | -0.22(-0.44%) |
Dec 06, 2006 | 49.46 | 49.68 | 49.37 | 49.46 | 657,772 | +0.03(+0.06%) |
Dec 05, 2006 | 49.27 | 49.80 | 49.24 | 49.43 | 527,755 | +0.02(+0.04%) |
Dec 04, 2006 | 48.78 | 49.51 | 48.74 | 49.41 | 388,265 | +0.64(+1.31%) |
Dec 01, 2006 | 49.03 | 49.25 | 48.40 | 48.77 | 494,530 | -0.37(-0.76%) |
Nov 30, 2006 | 49.10 | 49.29 | 48.88 | 49.14 | 449,086 | +0.10(+0.21%) |
Nov 29, 2006 | 48.54 | 49.12 | 48.51 | 49.04 | 297,789 | +0.54(+1.11%) |
Nov 28, 2006 | 48.44 | 48.72 | 48.38 | 48.50 | 504,278 | -0.12(-0.25%) |
Nov 27, 2006 | 49.44 | 49.44 | 48.57 | 48.63 | 476,270 | -0.86(-1.74%) |
Nov 24, 2006 | 48.84 | 49.85 | 48.84 | 49.49 | 293,395 | +0.31(+0.64%) |
Nov 22, 2006 | 48.68 | 49.38 | 48.68 | 49.17 | 383,048 | +0.30(+0.61%) |
Nov 21, 2006 | 48.55 | 48.96 | 48.41 | 48.87 | 368,083 | +0.21(+0.43%) |
Nov 20, 2006 | 48.59 | 48.90 | 48.41 | 48.66 | 284,883 | -0.07(-0.15%) |
Nov 17, 2006 | 48.55 | 48.79 | 48.33 | 48.74 | 377,282 | +0.09(+0.18%) |
Nov 16, 2006 | 48.00 | 48.82 | 48.00 | 48.65 | 448,537 | +0.46(+0.95%) |
Nov 15, 2006 | 48.15 | 48.43 | 48.10 | 48.19 | 514,712 | +0.02(+0.05%) |
Nov 14, 2006 | 47.85 | 48.17 | 47.66 | 48.17 | 465,973 | +0.28(+0.59%) |
Nov 13, 2006 | 47.62 | 48.17 | 47.56 | 47.88 | 352,294 | +0.07(+0.15%) |
Nov 10, 2006 | 47.68 | 48.08 | 47.60 | 47.81 | 579,515 | +0.18(+0.38%) |
Nov 09, 2006 | 47.92 | 48.01 | 47.61 | 47.63 | 553,154 | -0.34(-0.71%) |
Nov 08, 2006 | 47.34 | 48.12 | 47.32 | 47.97 | 406,800 | +0.63(+1.32%) |
Nov 07, 2006 | 47.00 | 47.48 | 46.88 | 47.34 | 453,754 | +0.41(+0.87%) |
Nov 06, 2006 | 46.80 | 47.06 | 46.43 | 46.94 | 537,091 | +0.14(+0.30%) |
Nov 03, 2006 | 46.87 | 46.99 | 46.64 | 46.80 | 368,357 | +0.04(+0.08%) |
Nov 02, 2006 | 46.40 | 46.94 | 46.32 | 46.76 | 600,795 | +0.31(+0.66%) |
Nov 01, 2006 | 46.25 | 46.76 | 46.25 | 46.46 | 606,836 | +0.47(+1.01%) |
Oct 31, 2006 | 46.07 | 46.18 | 45.77 | 45.99 | 456,088 | -0.16(-0.35%) |
Oct 30, 2006 | 45.71 | 46.23 | 45.71 | 46.15 | 334,034 | +0.36(+0.78%) |
Oct 27, 2006 | 45.45 | 46.03 | 45.42 | 45.79 | 500,296 | +0.21(+0.46%) |
Oct 26, 2006 | 45.05 | 45.85 | 45.05 | 45.58 | 518,419 | +0.42(+0.94%) |
Oct 25, 2006 | 45.39 | 45.57 | 45.08 | 45.16 | 430,551 | -0.12(-0.27%) |
Oct 24, 2006 | 45.52 | 46.27 | 44.85 | 45.28 | 862,751 | -0.82(-1.79%) |
Oct 23, 2006 | 45.87 | 46.23 | 45.86 | 46.11 | 321,952 | +0.03(+0.06%) |
Oct 20, 2006 | 45.76 | 46.50 | 45.53 | 46.08 | 719,279 | +0.42(+0.91%) |
Oct 19, 2006 | 45.30 | 45.66 | 45.28 | 45.66 | 255,777 | +0.29(+0.64%) |
Oct 18, 2006 | 45.23 | 45.76 | 45.23 | 45.37 | 312,205 | +0.01(+0.02%) |
Oct 17, 2006 | 45.72 | 45.72 | 45.25 | 45.36 | 314,401 | -0.50(-1.10%) |
Oct 16, 2006 | 45.14 | 45.93 | 45.14 | 45.87 | 538,052 | +0.95(+2.11%) |
Oct 13, 2006 | 44.81 | 45.07 | 44.73 | 44.92 | 334,858 | -0.04(-0.10%) |
Oct 12, 2006 | 45.18 | 45.45 | 44.83 | 44.96 | 656,811 | -0.20(-0.44%) |
Oct 11, 2006 | 45.05 | 45.28 | 45.05 | 45.16 | 348,862 | -0.23(-0.50%) |
Oct 10, 2006 | 45.38 | 45.45 | 45.03 | 45.38 | 469,543 | +0.10(+0.23%) |
Oct 09, 2006 | 45.08 | 45.30 | 44.87 | 45.28 | 411,468 | +0.26(+0.58%) |
Oct 06, 2006 | 44.79 | 45.04 | 44.67 | 45.02 | 425,197 | +0.23(+0.50%) |
Oct 05, 2006 | 44.61 | 44.87 | 44.41 | 44.79 | 1,138,985 | +0.41(+0.92%) |
Oct 04, 2006 | 44.02 | 44.39 | 43.90 | 44.39 | 522,401 | +0.43(+0.98%) |
Oct 03, 2006 | 43.88 | 44.11 | 43.64 | 43.96 | 459,246 | +0.18(+0.42%) |
Oct 02, 2006 | 43.83 | 44.10 | 43.60 | 43.77 | 492,883 | -0.05(-0.12%) |
Sep 29, 2006 | 43.85 | 43.92 | 43.41 | 43.83 | 430,277 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.16 | 43.56 | 43.97 | 427,943 | +0.26(+0.60%) |
Sep 27, 2006 | 43.77 | 43.93 | 43.58 | 43.71 | 743,168 | -0.23(-0.53%) |
Sep 26, 2006 | 43.94 | 44.14 | 43.62 | 43.94 | 641,983 | +0.01(+0.02%) |
Sep 25, 2006 | 43.52 | 44.13 | 43.25 | 43.94 | 535,718 | +0.71(+1.63%) |
Sep 22, 2006 | 43.29 | 43.39 | 43.07 | 43.23 | 286,805 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.72 | 43.14 | 43.24 | 524,872 | -0.11(-0.25%) |
Sep 20, 2006 | 42.92 | 43.45 | 42.86 | 43.35 | 828,839 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.50 | 42.97 | 43.10 | 414,076 | -0.44(-1.02%) |
Sep 18, 2006 | 43.52 | 43.69 | 43.28 | 43.54 | 500,846 | +0.01(+0.03%) |
Sep 15, 2006 | 43.44 | 43.80 | 43.22 | 43.53 | 1,930,755 | +0.32(+0.74%) |
Sep 14, 2006 | 42.88 | 43.40 | 42.79 | 43.21 | 544,505 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.93 | 43.23 | 507,847 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.37 | 42.43 | 43.29 | 822,661 | +0.67(+1.57%) |
Sep 11, 2006 | 44.25 | 44.25 | 42.25 | 42.62 | 1,928,559 | -1.81(-4.07%) |
Sep 08, 2006 | 43.98 | 44.57 | 43.98 | 44.43 | 197,565 | +0.47(+1.06%) |
Sep 07, 2006 | 44.03 | 44.21 | 43.94 | 43.96 | 264,838 | -0.31(-0.71%) |
Sep 06, 2006 | 44.54 | 44.63 | 44.20 | 44.28 | 445,791 | -0.52(-1.15%) |
Sep 05, 2006 | 44.74 | 44.99 | 44.62 | 44.79 | 348,862 | -0.22(-0.49%) |
Sep 01, 2006 | 45.07 | 45.22 | 44.79 | 45.01 | 363,003 | -0.10(-0.23%) |
Aug 31, 2006 | 45.12 | 45.24 | 44.86 | 45.12 | 534,482 | -0.02(-0.05%) |
Aug 30, 2006 | 45.11 | 45.28 | 44.98 | 45.14 | 529,814 | +0.12(+0.26%) |
Aug 29, 2006 | 44.58 | 45.08 | 44.53 | 45.02 | 315,088 | +0.28(+0.64%) |
Aug 28, 2006 | 43.60 | 44.84 | 43.60 | 44.74 | 573,062 | +1.07(+2.45%) |
Aug 25, 2006 | 43.67 | 43.83 | 43.56 | 43.67 | 228,730 | -0.26(-0.60%) |
Aug 24, 2006 | 44.58 | 44.70 | 43.70 | 43.93 | 348,450 | -0.47(-1.07%) |
Aug 23, 2006 | 44.43 | 44.68 | 44.30 | 44.40 | 303,830 | -0.03(-0.07%) |
Aug 22, 2006 | 44.49 | 44.59 | 44.20 | 44.43 | 268,820 | +0.00(+0.00%) |
Aug 21, 2006 | 44.61 | 44.69 | 44.40 | 44.43 | 291,611 | -0.23(-0.51%) |
Aug 18, 2006 | 44.85 | 44.89 | 44.38 | 44.66 | 325,247 | -0.18(-0.41%) |
Aug 17, 2006 | 44.21 | 45.02 | 44.04 | 44.84 | 889,660 | +0.49(+1.10%) |
Aug 16, 2006 | 43.75 | 44.47 | 43.74 | 44.35 | 470,092 | +0.79(+1.81%) |
Aug 15, 2006 | 43.41 | 43.61 | 43.23 | 43.56 | 343,919 | +0.47(+1.08%) |
Aug 14, 2006 | 43.37 | 43.64 | 42.92 | 43.10 | 433,435 | -0.01(-0.03%) |
Aug 11, 2006 | 43.20 | 43.32 | 43.01 | 43.11 | 291,611 | -0.20(-0.45%) |
Aug 10, 2006 | 42.86 | 43.37 | 42.85 | 43.31 | 347,626 | +0.52(+1.21%) |
Aug 09, 2006 | 43.38 | 43.53 | 42.71 | 42.79 | 496,589 | -0.36(-0.83%) |
Aug 08, 2006 | 43.10 | 43.56 | 43.07 | 43.15 | 515,261 | +0.20(+0.46%) |
Aug 07, 2006 | 42.97 | 43.23 | 42.89 | 42.95 | 616,447 | -0.26(-0.59%) |
Aug 04, 2006 | 43.38 | 43.79 | 42.98 | 43.21 | 960,504 | -0.11(-0.25%) |
Aug 03, 2006 | 42.40 | 43.40 | 42.40 | 43.32 | 597,912 | +0.81(+1.90%) |
Aug 02, 2006 | 42.25 | 42.76 | 42.20 | 42.51 | 582,947 | +0.19(+0.45%) |
Aug 01, 2006 | 42.52 | 42.79 | 42.25 | 42.32 | 597,500 | -0.39(-0.90%) |
Jul 31, 2006 | 42.81 | 42.94 | 42.53 | 42.70 | 457,598 | -0.21(-0.49%) |
Jul 28, 2006 | 42.31 | 43.08 | 42.28 | 42.92 | 517,870 | +0.79(+1.87%) |
Jul 27, 2006 | 42.10 | 42.35 | 41.88 | 42.13 | 746,601 | +0.11(+0.26%) |
Jul 26, 2006 | 41.63 | 42.26 | 41.36 | 42.02 | 934,692 | +0.28(+0.66%) |
Jul 25, 2006 | 41.92 | 42.25 | 41.07 | 41.74 | 598,324 | -0.36(-0.85%) |
Jul 24, 2006 | 41.85 | 42.47 | 41.52 | 42.10 | 470,366 | +0.25(+0.59%) |
Jul 21, 2006 | 42.21 | 42.65 | 41.74 | 41.85 | 875,519 | -0.36(-0.85%) |
Jul 20, 2006 | 42.47 | 42.66 | 42.09 | 42.21 | 537,228 | -0.33(-0.77%) |
Jul 19, 2006 | 41.77 | 42.94 | 41.95 | 42.54 | 658,596 | +0.76(+1.83%) |
Jul 18, 2006 | 41.66 | 41.88 | 41.46 | 41.77 | 477,094 | +0.07(+0.17%) |
Jul 17, 2006 | 41.77 | 41.94 | 41.65 | 41.70 | 360,532 | -0.07(-0.16%) |
Jul 14, 2006 | 41.84 | 42.00 | 41.46 | 41.76 | 573,199 | -0.03(-0.07%) |
Jul 13, 2006 | 42.45 | 42.56 | 41.61 | 41.79 | 712,140 | -0.44(-1.05%) |
Jul 12, 2006 | 42.25 | 42.47 | 41.84 | 42.24 | 858,495 | +0.16(+0.38%) |
Jul 11, 2006 | 41.73 | 42.15 | 41.39 | 42.08 | 615,485 | +0.35(+0.84%) |
Jul 10, 2006 | 41.77 | 42.09 | 41.52 | 41.73 | 450,459 | +0.25(+0.60%) |
Jul 07, 2006 | 41.74 | 41.84 | 41.37 | 41.48 | 1,039,447 | -0.66(-1.57%) |
Jul 06, 2006 | 41.90 | 42.33 | 41.82 | 42.14 | 399,111 | +0.42(+1.01%) |
Jul 05, 2006 | 42.28 | 42.37 | 41.63 | 41.72 | 842,294 | -0.74(-1.75%) |
Jul 03, 2006 | 42.39 | 42.50 | 42.09 | 42.46 | 296,690 | +0.17(+0.41%) |
Jun 30, 2006 | 42.65 | 42.82 | 42.21 | 42.29 | 768,018 | -0.25(-0.58%) |
Jun 29, 2006 | 41.74 | 42.54 | 41.52 | 42.54 | 405,839 | +0.98(+2.35%) |
Jun 28, 2006 | 41.89 | 41.92 | 41.27 | 41.56 | 413,802 | -0.31(-0.73%) |
Jun 27, 2006 | 42.32 | 42.52 | 41.79 | 41.87 | 676,169 | -0.47(-1.10%) |
Jun 26, 2006 | 41.59 | 42.33 | 41.50 | 42.33 | 721,201 | +0.66(+1.59%) |
Jun 23, 2006 | 41.52 | 42.13 | 41.19 | 41.67 | 481,624 | -0.07(-0.17%) |
Jun 22, 2006 | 41.88 | 41.98 | 41.58 | 41.74 | 326,208 | -0.20(-0.47%) |
Jun 21, 2006 | 41.63 | 42.17 | 41.47 | 41.94 | 425,334 | +0.47(+1.12%) |
Jun 20, 2006 | 41.59 | 41.70 | 41.39 | 41.47 | 583,084 | -0.04(-0.11%) |
Jun 19, 2006 | 42.46 | 42.61 | 41.19 | 41.52 | 834,468 | -0.92(-2.16%) |
Jun 16, 2006 | 42.54 | 42.78 | 41.71 | 42.43 | 1,047,685 | -0.35(-0.82%) |
Jun 15, 2006 | 40.78 | 42.91 | 40.77 | 42.78 | 1,984,437 | +2.07(+5.08%) |
Jun 14, 2006 | 40.24 | 40.72 | 40.21 | 40.72 | 1,029,150 | +0.36(+0.88%) |
Jun 13, 2006 | 40.13 | 40.42 | 40.02 | 40.36 | 1,032,583 | +0.23(+0.58%) |
Jun 12, 2006 | 40.66 | 40.66 | 40.02 | 40.13 | 593,519 | -0.40(-0.99%) |
Jun 09, 2006 | 40.98 | 41.01 | 40.47 | 40.53 | 520,616 | -0.43(-1.05%) |
Jun 08, 2006 | 41.08 | 41.17 | 40.13 | 40.96 | 1,189,783 | -0.12(-0.30%) |
Jun 07, 2006 | 41.41 | 41.56 | 41.07 | 41.08 | 727,105 | -0.43(-1.04%) |
Jun 06, 2006 | 41.88 | 42.11 | 41.31 | 41.51 | 590,910 | -0.27(-0.65%) |
Jun 05, 2006 | 42.11 | 42.18 | 41.72 | 41.78 | 756,074 | -0.65(-1.53%) |
Jun 02, 2006 | 42.88 | 43.18 | 41.81 | 42.43 | 1,414,258 | -0.63(-1.47%) |
Jun 01, 2006 | 43.21 | 43.45 | 42.81 | 43.06 | 761,428 | -0.20(-0.45%) |
May 31, 2006 | 42.97 | 43.34 | 42.62 | 43.26 | 1,525,328 | +0.37(+0.87%) |
May 30, 2006 | 43.15 | 43.44 | 42.67 | 42.89 | 809,756 | -0.45(-1.04%) |
May 26, 2006 | 43.30 | 43.53 | 43.24 | 43.34 | 307,537 | +0.10(+0.24%) |
May 25, 2006 | 42.87 | 43.35 | 42.78 | 43.24 | 425,883 | +0.52(+1.23%) |
May 24, 2006 | 42.86 | 42.92 | 42.25 | 42.71 | 1,185,939 | -0.26(-0.61%) |
May 23, 2006 | 43.27 | 43.51 | 42.88 | 42.97 | 645,278 | -0.19(-0.44%) |
May 22, 2006 | 42.98 | 43.55 | 42.98 | 43.16 | 558,646 | -0.04(-0.08%) |
May 19, 2006 | 43.19 | 43.51 | 43.01 | 43.20 | 499,747 | +0.12(+0.27%) |
May 18, 2006 | 42.61 | 43.41 | 42.58 | 43.08 | 940,321 | +0.01(+0.03%) |
May 17, 2006 | 43.46 | 43.62 | 42.91 | 43.07 | 530,775 | -0.74(-1.68%) |
May 16, 2006 | 44.02 | 44.13 | 43.65 | 43.80 | 438,652 | -0.27(-0.61%) |
May 15, 2006 | 44.45 | 44.63 | 43.94 | 44.07 | 970,663 | -0.46(-1.03%) |
May 12, 2006 | 45.08 | 45.19 | 44.41 | 44.53 | 459,246 | -0.81(-1.78%) |
May 11, 2006 | 45.60 | 45.76 | 45.16 | 45.34 | 423,138 | -0.36(-0.78%) |
May 10, 2006 | 45.96 | 46.02 | 45.35 | 45.70 | 261,681 | -0.41(-0.88%) |
May 09, 2006 | 46.16 | 46.18 | 45.97 | 46.11 | 295,592 | -0.05(-0.11%) |
May 08, 2006 | 46.27 | 46.37 | 46.05 | 46.16 | 829,938 | -0.07(-0.14%) |
May 05, 2006 | 46.47 | 46.47 | 46.08 | 46.22 | 602,168 | +0.07(+0.14%) |
May 04, 2006 | 45.92 | 46.57 | 45.92 | 46.16 | 684,407 | +0.23(+0.51%) |
May 03, 2006 | 45.71 | 45.97 | 45.69 | 45.92 | 691,683 | -0.02(-0.05%) |
May 02, 2006 | 45.72 | 46.02 | 45.52 | 45.95 | 763,350 | +0.20(+0.43%) |