Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.59 | 46.75 | 46.12 | 46.30 | 636,239 | -0.31(-0.66%) |
Apr 27, 2007 | 46.60 | 46.99 | 46.48 | 46.61 | 411,571 | +0.00(+0.00%) |
Apr 26, 2007 | 46.70 | 46.87 | 46.48 | 46.61 | 484,318 | +0.03(+0.07%) |
Apr 25, 2007 | 46.19 | 46.85 | 46.09 | 46.57 | 617,416 | +0.39(+0.85%) |
Apr 24, 2007 | 45.53 | 46.93 | 45.26 | 46.18 | 927,223 | +1.04(+2.31%) |
Apr 23, 2007 | 45.38 | 45.57 | 44.98 | 45.14 | 362,449 | -0.09(-0.21%) |
Apr 20, 2007 | 45.09 | 45.32 | 44.91 | 45.23 | 299,059 | +0.27(+0.61%) |
Apr 19, 2007 | 45.27 | 45.27 | 44.83 | 44.96 | 199,294 | -0.36(-0.79%) |
Apr 18, 2007 | 45.10 | 45.50 | 45.10 | 45.32 | 350,520 | +0.26(+0.57%) |
Apr 17, 2007 | 45.30 | 45.38 | 45.03 | 45.06 | 362,800 | -0.38(-0.83%) |
Apr 16, 2007 | 45.47 | 45.66 | 45.32 | 45.44 | 375,665 | +0.21(+0.45%) |
Apr 13, 2007 | 44.57 | 45.40 | 44.49 | 45.23 | 550,282 | +0.74(+1.67%) |
Apr 12, 2007 | 44.47 | 44.64 | 44.11 | 44.49 | 324,649 | +0.03(+0.06%) |
Apr 11, 2007 | 43.91 | 44.55 | 43.85 | 44.46 | 584,901 | +0.62(+1.42%) |
Apr 10, 2007 | 43.55 | 43.90 | 43.50 | 43.84 | 336,485 | +0.25(+0.57%) |
Apr 09, 2007 | 42.76 | 43.69 | 42.66 | 43.59 | 508,646 | +0.58(+1.35%) |
Apr 05, 2007 | 42.88 | 43.31 | 42.34 | 43.01 | 403,384 | -0.01(-0.02%) |
Apr 04, 2007 | 42.86 | 43.06 | 42.51 | 43.02 | 416,366 | +0.18(+0.42%) |
Apr 03, 2007 | 42.96 | 43.20 | 42.83 | 42.84 | 421,162 | -0.09(-0.20%) |
Apr 02, 2007 | 42.87 | 43.03 | 42.68 | 42.92 | 297,772 | +0.05(+0.12%) |
Mar 30, 2007 | 42.88 | 43.42 | 42.44 | 42.87 | 397,770 | +0.03(+0.08%) |
Mar 29, 2007 | 42.67 | 42.86 | 42.33 | 42.84 | 388,367 | +0.34(+0.80%) |
Mar 28, 2007 | 42.53 | 42.81 | 42.46 | 42.49 | 429,816 | -0.25(-0.58%) |
Mar 27, 2007 | 42.97 | 43.08 | 42.58 | 42.74 | 275,550 | -0.27(-0.64%) |
Mar 26, 2007 | 43.02 | 43.16 | 42.76 | 43.02 | 410,285 | -0.01(-0.02%) |
Mar 23, 2007 | 43.04 | 43.45 | 43.02 | 43.02 | 282,918 | -0.14(-0.32%) |
Mar 22, 2007 | 43.03 | 43.57 | 43.03 | 43.16 | 225,025 | -0.06(-0.14%) |
Mar 21, 2007 | 42.90 | 43.24 | 42.59 | 43.22 | 454,260 | +0.32(+0.76%) |
Mar 20, 2007 | 42.67 | 43.08 | 42.40 | 42.90 | 384,554 | +0.32(+0.74%) |
Mar 19, 2007 | 42.58 | 42.74 | 42.44 | 42.58 | 486,775 | +0.03(+0.06%) |
Mar 16, 2007 | 42.84 | 42.96 | 42.44 | 42.55 | 457,652 | -0.31(-0.72%) |
Mar 15, 2007 | 42.88 | 43.52 | 42.72 | 42.86 | 477,652 | -0.05(-0.12%) |
Mar 14, 2007 | 42.86 | 43.08 | 42.20 | 42.91 | 415,548 | +0.00(+0.00%) |
Mar 13, 2007 | 43.96 | 43.74 | 42.90 | 42.91 | 420,811 | -1.04(-2.37%) |
Mar 12, 2007 | 44.03 | 44.36 | 43.43 | 43.96 | 354,730 | -0.33(-0.75%) |
Mar 09, 2007 | 43.82 | 44.30 | 43.60 | 44.29 | 551,920 | +0.51(+1.17%) |
Mar 08, 2007 | 43.46 | 43.85 | 43.42 | 43.78 | 424,904 | +0.43(+0.99%) |
Mar 07, 2007 | 43.35 | 43.60 | 43.20 | 43.35 | 416,951 | -0.12(-0.28%) |
Mar 06, 2007 | 43.18 | 43.61 | 43.05 | 43.47 | 520,341 | +0.65(+1.52%) |
Mar 05, 2007 | 43.20 | 43.48 | 42.71 | 42.82 | 526,657 | -0.63(-1.46%) |
Mar 02, 2007 | 43.52 | 43.82 | 43.22 | 43.45 | 488,295 | -0.27(-0.61%) |
Mar 01, 2007 | 43.26 | 44.20 | 42.96 | 43.72 | 953,410 | -0.13(-0.29%) |
Feb 28, 2007 | 45.17 | 45.20 | 43.61 | 43.85 | 1,219,627 | -1.24(-2.75%) |
Feb 27, 2007 | 45.16 | 45.32 | 44.25 | 45.08 | 613,322 | -0.50(-1.11%) |
Feb 26, 2007 | 45.53 | 46.00 | 45.41 | 45.59 | 389,596 | +0.18(+0.40%) |
Feb 23, 2007 | 45.40 | 45.77 | 45.05 | 45.41 | 435,430 | -0.17(-0.38%) |
Feb 22, 2007 | 45.23 | 45.91 | 45.14 | 45.58 | 490,166 | +0.68(+1.50%) |
Feb 21, 2007 | 44.93 | 45.18 | 44.88 | 44.91 | 543,850 | +0.02(+0.04%) |
Feb 20, 2007 | 44.97 | 45.05 | 44.83 | 44.89 | 362,332 | -0.11(-0.25%) |
Feb 16, 2007 | 45.26 | 45.42 | 44.88 | 45.00 | 274,147 | -0.27(-0.59%) |
Feb 15, 2007 | 45.19 | 45.45 | 45.09 | 45.26 | 753,086 | +0.02(+0.04%) |
Feb 14, 2007 | 45.32 | 45.55 | 45.14 | 45.25 | 470,850 | -0.05(-0.11%) |
Feb 13, 2007 | 44.72 | 45.34 | 44.64 | 45.30 | 393,673 | +0.57(+1.28%) |
Feb 12, 2007 | 44.93 | 45.09 | 44.53 | 44.73 | 928,008 | +0.05(+0.11%) |
Feb 09, 2007 | 45.24 | 45.66 | 44.59 | 44.67 | 584,785 | -0.65(-1.43%) |
Feb 08, 2007 | 44.80 | 45.80 | 44.80 | 45.32 | 881,271 | -0.02(-0.04%) |
Feb 07, 2007 | 47.03 | 47.11 | 44.08 | 45.34 | 2,150,371 | -1.43(-3.05%) |
Feb 06, 2007 | 46.66 | 47.27 | 46.44 | 46.77 | 441,746 | +0.43(+0.92%) |
Feb 05, 2007 | 46.21 | 46.61 | 46.20 | 46.34 | 917,527 | -0.03(-0.06%) |
Feb 02, 2007 | 46.13 | 46.48 | 45.99 | 46.37 | 644,783 | +0.41(+0.89%) |
Feb 01, 2007 | 45.55 | 46.02 | 45.55 | 45.96 | 756,828 | +0.41(+0.90%) |
Jan 31, 2007 | 45.82 | 45.98 | 45.38 | 45.55 | 562,212 | -0.14(-0.30%) |
Jan 30, 2007 | 45.38 | 45.78 | 45.36 | 45.68 | 674,023 | +0.27(+0.60%) |
Jan 29, 2007 | 44.95 | 45.56 | 44.89 | 45.41 | 715,309 | +0.55(+1.22%) |
Jan 26, 2007 | 44.55 | 45.07 | 44.20 | 44.86 | 587,475 | +0.10(+0.23%) |
Jan 25, 2007 | 45.03 | 46.00 | 44.65 | 44.76 | 1,120,214 | -0.27(-0.59%) |
Jan 24, 2007 | 44.93 | 45.53 | 44.93 | 45.03 | 991,327 | -0.09(-0.21%) |
Jan 23, 2007 | 45.28 | 45.61 | 44.92 | 45.12 | 2,390,484 | +0.40(+0.90%) |
Jan 22, 2007 | 46.17 | 46.20 | 44.04 | 44.72 | 3,861,452 | -2.48(-5.25%) |
Jan 19, 2007 | 48.21 | 48.24 | 46.86 | 47.20 | 1,719,150 | -1.00(-2.08%) |
Jan 18, 2007 | 48.39 | 48.47 | 47.13 | 48.20 | 769,460 | -0.20(-0.41%) |
Jan 17, 2007 | 49.08 | 49.08 | 48.34 | 48.39 | 567,826 | -0.68(-1.39%) |
Jan 16, 2007 | 50.02 | 50.04 | 49.08 | 49.08 | 672,268 | -0.90(-1.80%) |
Jan 12, 2007 | 49.94 | 50.05 | 49.94 | 49.98 | 273,679 | +0.03(+0.07%) |
Jan 11, 2007 | 49.99 | 50.23 | 49.87 | 49.94 | 481,979 | -0.08(-0.15%) |
Jan 10, 2007 | 50.15 | 50.40 | 49.92 | 50.02 | 423,501 | -0.06(-0.12%) |
Jan 09, 2007 | 50.45 | 50.45 | 49.95 | 50.08 | 408,296 | -0.03(-0.07%) |
Jan 08, 2007 | 50.27 | 50.31 | 50.02 | 50.11 | 508,646 | -0.16(-0.32%) |
Jan 05, 2007 | 50.41 | 50.47 | 50.07 | 50.27 | 465,371 | -0.14(-0.27%) |
Jan 04, 2007 | 51.06 | 51.29 | 50.16 | 50.41 | 603,732 | -0.72(-1.40%) |
Jan 03, 2007 | 51.30 | 51.89 | 51.07 | 51.13 | 743,495 | -0.17(-0.33%) |
Dec 29, 2006 | 51.49 | 51.69 | 51.14 | 51.30 | 189,470 | -0.21(-0.42%) |
Dec 28, 2006 | 51.15 | 51.64 | 51.08 | 51.51 | 185,376 | +0.37(+0.72%) |
Dec 27, 2006 | 50.96 | 51.27 | 50.79 | 51.15 | 241,516 | +0.18(+0.35%) |
Dec 26, 2006 | 50.52 | 51.09 | 50.44 | 50.97 | 214,031 | +0.37(+0.73%) |
Dec 22, 2006 | 50.57 | 50.86 | 50.38 | 50.60 | 730,396 | +0.02(+0.03%) |
Dec 21, 2006 | 50.77 | 50.81 | 50.37 | 50.58 | 592,621 | -0.21(-0.40%) |
Dec 20, 2006 | 50.63 | 50.86 | 50.45 | 50.79 | 726,419 | -0.17(-0.34%) |
Dec 19, 2006 | 51.00 | 51.19 | 50.65 | 50.96 | 350,637 | -0.12(-0.23%) |
Dec 18, 2006 | 51.26 | 51.53 | 50.92 | 51.08 | 269,118 | -0.22(-0.43%) |
Dec 15, 2006 | 51.61 | 51.69 | 51.14 | 51.30 | 273,913 | -0.11(-0.22%) |
Dec 14, 2006 | 51.27 | 51.63 | 50.93 | 51.41 | 508,178 | +0.09(+0.18%) |
Dec 13, 2006 | 51.73 | 51.73 | 51.19 | 51.32 | 298,591 | -0.35(-0.68%) |
Dec 12, 2006 | 51.53 | 51.87 | 51.46 | 51.67 | 323,269 | -0.01(-0.02%) |
Dec 11, 2006 | 51.51 | 51.89 | 51.13 | 51.68 | 378,706 | +0.21(+0.40%) |
Dec 08, 2006 | 51.76 | 51.81 | 51.09 | 51.47 | 520,458 | -0.26(-0.50%) |
Dec 07, 2006 | 51.71 | 52.28 | 51.60 | 51.73 | 722,911 | +0.12(+0.23%) |
Dec 06, 2006 | 51.14 | 51.72 | 51.09 | 51.61 | 333,327 | +0.42(+0.82%) |
Dec 05, 2006 | 51.29 | 51.30 | 50.75 | 51.19 | 505,020 | -0.03(-0.05%) |
Dec 04, 2006 | 50.72 | 51.22 | 50.61 | 51.22 | 356,952 | +0.92(+1.84%) |
Dec 01, 2006 | 50.15 | 50.60 | 49.77 | 50.29 | 360,461 | -0.05(-0.10%) |
Nov 30, 2006 | 50.06 | 50.60 | 50.04 | 50.34 | 629,462 | +0.35(+0.70%) |
Nov 29, 2006 | 50.10 | 50.26 | 49.81 | 49.99 | 597,533 | +0.11(+0.22%) |
Nov 28, 2006 | 49.76 | 50.45 | 49.57 | 49.88 | 767,705 | +0.82(+1.67%) |
Nov 27, 2006 | 49.08 | 49.08 | 48.59 | 49.06 | 484,318 | +0.08(+0.16%) |
Nov 24, 2006 | 48.83 | 49.51 | 48.77 | 48.98 | 271,106 | -0.01(-0.02%) |
Nov 22, 2006 | 48.31 | 49.34 | 48.30 | 48.99 | 660,924 | +0.73(+1.51%) |
Nov 21, 2006 | 48.22 | 48.39 | 48.12 | 48.27 | 802,091 | +0.23(+0.48%) |
Nov 20, 2006 | 46.75 | 48.10 | 46.75 | 48.03 | 532,037 | +0.99(+2.11%) |
Nov 17, 2006 | 46.94 | 47.13 | 46.85 | 47.04 | 406,074 | +0.02(+0.04%) |
Nov 16, 2006 | 47.45 | 47.46 | 46.82 | 47.03 | 540,926 | -0.30(-0.63%) |
Nov 15, 2006 | 47.45 | 47.46 | 47.16 | 47.33 | 415,197 | -0.13(-0.27%) |
Nov 14, 2006 | 47.18 | 47.58 | 47.04 | 47.45 | 143,038 | +0.28(+0.60%) |
Nov 13, 2006 | 47.51 | 47.78 | 47.03 | 47.17 | 467,477 | -0.46(-0.97%) |
Nov 10, 2006 | 47.53 | 47.63 | 47.11 | 47.63 | 350,169 | +0.27(+0.58%) |
Nov 09, 2006 | 47.87 | 47.87 | 47.01 | 47.36 | 423,150 | -0.51(-1.07%) |
Nov 08, 2006 | 47.98 | 48.16 | 47.67 | 47.87 | 207,247 | -0.25(-0.52%) |
Nov 07, 2006 | 47.97 | 48.28 | 47.97 | 48.12 | 256,720 | +0.09(+0.20%) |
Nov 06, 2006 | 47.45 | 48.16 | 47.45 | 48.03 | 495,195 | +0.57(+1.21%) |
Nov 03, 2006 | 47.15 | 47.71 | 47.10 | 47.45 | 624,199 | +0.44(+0.93%) |
Nov 02, 2006 | 46.13 | 47.23 | 46.13 | 47.02 | 874,604 | +0.61(+1.31%) |
Nov 01, 2006 | 46.67 | 47.02 | 46.17 | 46.41 | 947,702 | -0.10(-0.22%) |
Oct 31, 2006 | 48.69 | 49.03 | 46.26 | 46.51 | 1,788,740 | -1.64(-3.41%) |
Oct 30, 2006 | 47.50 | 48.89 | 47.26 | 48.15 | 790,161 | +0.53(+1.11%) |
Oct 27, 2006 | 48.39 | 48.91 | 47.42 | 47.62 | 381,279 | -0.92(-1.90%) |
Oct 26, 2006 | 47.88 | 48.82 | 47.45 | 48.55 | 575,662 | +0.75(+1.57%) |
Oct 25, 2006 | 48.31 | 48.68 | 47.53 | 47.80 | 388,882 | -0.32(-0.66%) |
Oct 24, 2006 | 48.58 | 49.34 | 47.76 | 48.11 | 690,514 | -0.23(-0.48%) |
Oct 23, 2006 | 47.69 | 48.43 | 47.56 | 48.34 | 311,690 | +0.55(+1.15%) |
Oct 20, 2006 | 47.77 | 48.09 | 47.50 | 47.80 | 400,577 | -0.08(-0.16%) |
Oct 19, 2006 | 47.62 | 47.91 | 47.07 | 47.87 | 391,221 | +0.17(+0.36%) |
Oct 18, 2006 | 48.14 | 48.47 | 47.50 | 47.70 | 365,607 | -0.26(-0.55%) |
Oct 17, 2006 | 47.97 | 48.13 | 47.40 | 47.97 | 388,998 | -0.01(-0.02%) |
Oct 16, 2006 | 47.88 | 48.39 | 47.63 | 47.97 | 361,748 | +0.07(+0.14%) |
Oct 13, 2006 | 47.86 | 48.09 | 47.77 | 47.91 | 235,668 | +0.03(+0.07%) |
Oct 12, 2006 | 48.13 | 48.14 | 47.73 | 47.87 | 296,953 | -0.27(-0.57%) |
Oct 11, 2006 | 46.41 | 48.31 | 46.18 | 48.15 | 450,752 | +0.45(+0.95%) |
Oct 10, 2006 | 47.91 | 48.07 | 47.37 | 47.69 | 404,320 | -0.21(-0.43%) |
Oct 09, 2006 | 47.72 | 48.09 | 47.66 | 47.90 | 349,233 | +0.24(+0.50%) |
Oct 06, 2006 | 48.22 | 48.22 | 47.53 | 47.66 | 253,913 | -0.56(-1.17%) |
Oct 05, 2006 | 48.03 | 48.60 | 47.81 | 48.22 | 311,807 | +0.18(+0.37%) |
Oct 04, 2006 | 48.19 | 48.45 | 47.87 | 48.04 | 396,133 | +0.02(+0.04%) |
Oct 03, 2006 | 47.13 | 48.42 | 47.13 | 48.03 | 848,640 | +1.00(+2.13%) |
Oct 02, 2006 | 47.45 | 47.82 | 46.78 | 47.03 | 681,859 | -0.51(-1.08%) |
Sep 29, 2006 | 47.84 | 47.93 | 47.50 | 47.54 | 431,220 | -0.47(-0.98%) |
Sep 28, 2006 | 46.77 | 48.14 | 46.77 | 48.01 | 639,520 | +1.40(+3.01%) |
Sep 27, 2006 | 47.30 | 47.54 | 46.43 | 46.61 | 490,400 | -0.66(-1.39%) |
Sep 26, 2006 | 47.11 | 47.36 | 46.82 | 47.27 | 257,656 | +0.11(+0.24%) |
Sep 25, 2006 | 46.93 | 47.18 | 46.17 | 47.15 | 322,450 | +0.22(+0.47%) |
Sep 22, 2006 | 47.05 | 47.20 | 46.37 | 46.93 | 481,044 | -0.30(-0.63%) |
Sep 21, 2006 | 46.79 | 47.36 | 46.68 | 47.23 | 418,355 | +0.56(+1.19%) |
Sep 20, 2006 | 45.40 | 46.91 | 45.38 | 46.68 | 364,788 | +1.19(+2.61%) |
Sep 19, 2006 | 46.38 | 46.46 | 45.17 | 45.49 | 491,219 | -0.68(-1.48%) |
Sep 18, 2006 | 46.32 | 46.70 | 45.87 | 46.17 | 404,905 | -0.52(-1.12%) |
Sep 15, 2006 | 46.56 | 47.39 | 46.39 | 46.69 | 724,782 | +0.16(+0.35%) |
Sep 14, 2006 | 46.68 | 46.72 | 45.94 | 46.53 | 467,243 | -0.15(-0.31%) |
Sep 13, 2006 | 46.45 | 47.15 | 46.45 | 46.68 | 311,807 | -0.05(-0.11%) |
Sep 12, 2006 | 46.15 | 47.16 | 46.09 | 46.73 | 786,886 | +0.77(+1.67%) |
Sep 11, 2006 | 45.69 | 47.24 | 45.13 | 45.96 | 1,287,579 | +1.03(+2.30%) |
Sep 08, 2006 | 43.79 | 45.11 | 43.74 | 44.92 | 997,058 | +0.94(+2.14%) |
Sep 07, 2006 | 43.26 | 44.19 | 43.05 | 43.98 | 373,209 | +0.73(+1.68%) |
Sep 06, 2006 | 43.94 | 43.97 | 43.14 | 43.26 | 216,019 | -0.68(-1.54%) |
Sep 05, 2006 | 43.84 | 44.36 | 43.84 | 43.93 | 487,827 | +0.10(+0.23%) |
Sep 01, 2006 | 43.98 | 44.04 | 43.44 | 43.83 | 336,719 | -0.21(-0.47%) |
Aug 31, 2006 | 43.44 | 44.29 | 43.44 | 44.03 | 623,497 | +0.62(+1.44%) |
Aug 30, 2006 | 43.03 | 43.78 | 42.88 | 43.41 | 514,727 | +0.70(+1.64%) |
Aug 29, 2006 | 41.81 | 42.84 | 41.55 | 42.71 | 447,945 | +1.09(+2.61%) |
Aug 28, 2006 | 41.40 | 41.90 | 41.37 | 41.62 | 400,109 | +0.38(+0.91%) |
Aug 25, 2006 | 41.64 | 41.64 | 40.45 | 41.25 | 548,060 | -0.53(-1.27%) |
Aug 24, 2006 | 41.79 | 41.88 | 41.60 | 41.78 | 248,299 | -0.02(-0.04%) |
Aug 23, 2006 | 42.07 | 42.20 | 41.65 | 41.79 | 242,451 | -0.32(-0.75%) |
Aug 22, 2006 | 42.62 | 42.63 | 41.90 | 42.11 | 403,267 | -0.64(-1.50%) |
Aug 21, 2006 | 42.81 | 43.25 | 42.64 | 42.75 | 364,788 | -0.06(-0.14%) |
Aug 18, 2006 | 42.66 | 42.94 | 42.37 | 42.81 | 664,549 | +0.15(+0.36%) |
Aug 17, 2006 | 41.47 | 42.70 | 41.43 | 42.66 | 648,175 | +1.05(+2.53%) |
Aug 16, 2006 | 41.14 | 41.81 | 41.14 | 41.60 | 278,006 | +0.53(+1.29%) |
Aug 15, 2006 | 41.09 | 41.13 | 40.88 | 41.07 | 269,235 | +0.20(+0.48%) |
Aug 14, 2006 | 41.00 | 41.14 | 40.67 | 40.88 | 349,584 | +0.07(+0.17%) |
Aug 11, 2006 | 41.00 | 41.16 | 40.77 | 40.81 | 245,492 | -0.31(-0.75%) |
Aug 10, 2006 | 39.93 | 41.19 | 39.88 | 41.12 | 770,278 | +1.03(+2.56%) |
Aug 09, 2006 | 40.67 | 40.74 | 40.04 | 40.09 | 538,587 | -0.45(-1.12%) |
Aug 08, 2006 | 40.96 | 40.97 | 40.39 | 40.54 | 299,877 | -0.13(-0.32%) |
Aug 07, 2006 | 40.90 | 41.02 | 40.49 | 40.67 | 267,714 | -0.32(-0.77%) |
Aug 04, 2006 | 41.13 | 41.53 | 40.72 | 40.99 | 321,865 | -0.06(-0.15%) |
Aug 03, 2006 | 40.23 | 41.16 | 39.81 | 41.05 | 1,107,465 | +0.61(+1.50%) |
Aug 02, 2006 | 41.90 | 41.90 | 39.97 | 40.44 | 1,528,160 | -1.51(-3.61%) |
Aug 01, 2006 | 44.30 | 44.30 | 41.85 | 41.96 | 1,624,064 | -2.34(-5.29%) |
Jul 31, 2006 | 43.72 | 44.71 | 43.55 | 44.30 | 886,767 | +0.62(+1.43%) |
Jul 28, 2006 | 43.78 | 44.02 | 43.59 | 43.67 | 424,787 | +0.00(+0.00%) |
Jul 27, 2006 | 44.42 | 44.75 | 43.27 | 43.67 | 840,219 | -0.74(-1.67%) |
Jul 26, 2006 | 42.75 | 44.63 | 42.52 | 44.42 | 1,201,031 | +1.77(+4.15%) |
Jul 25, 2006 | 42.62 | 42.83 | 42.18 | 42.65 | 371,689 | -0.02(-0.04%) |
Jul 24, 2006 | 42.84 | 43.14 | 42.43 | 42.67 | 407,946 | +0.03(+0.08%) |
Jul 21, 2006 | 42.71 | 42.90 | 42.41 | 42.63 | 806,769 | -0.08(-0.18%) |
Jul 20, 2006 | 41.21 | 42.92 | 41.18 | 42.71 | 688,642 | +1.66(+4.04%) |
Jul 19, 2006 | 40.74 | 41.19 | 40.74 | 41.05 | 559,990 | +0.30(+0.73%) |
Jul 18, 2006 | 41.41 | 41.51 | 40.71 | 40.75 | 290,989 | -0.54(-1.30%) |
Jul 17, 2006 | 41.96 | 42.00 | 41.29 | 41.29 | 258,708 | -0.62(-1.47%) |
Jul 14, 2006 | 42.20 | 42.20 | 41.56 | 41.90 | 896,475 | -0.25(-0.59%) |
Jul 13, 2006 | 42.49 | 42.49 | 41.88 | 42.15 | 509,932 | -0.24(-0.56%) |
Jul 12, 2006 | 42.10 | 42.71 | 41.97 | 42.39 | 648,175 | +0.23(+0.55%) |
Jul 11, 2006 | 42.79 | 42.95 | 41.90 | 42.16 | 466,775 | -0.59(-1.38%) |
Jul 10, 2006 | 42.61 | 43.22 | 42.45 | 42.75 | 959,632 | +0.15(+0.36%) |
Jul 07, 2006 | 42.29 | 43.28 | 42.24 | 42.60 | 1,121,266 | +0.32(+0.75%) |
Jul 06, 2006 | 41.66 | 42.42 | 41.66 | 42.28 | 469,348 | +0.59(+1.42%) |
Jul 05, 2006 | 41.66 | 41.90 | 41.37 | 41.69 | 424,904 | -0.02(-0.04%) |
Jul 03, 2006 | 41.56 | 41.71 | 41.13 | 41.71 | 118,828 | +0.27(+0.66%) |
Jun 30, 2006 | 41.07 | 41.77 | 40.87 | 41.43 | 260,229 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.30 | 40.60 | 41.05 | 465,254 | +0.38(+0.95%) |
Jun 28, 2006 | 40.53 | 40.77 | 40.46 | 40.66 | 671,450 | +0.14(+0.34%) |
Jun 27, 2006 | 40.74 | 40.86 | 40.44 | 40.53 | 453,910 | -0.09(-0.21%) |
Jun 26, 2006 | 40.70 | 40.87 | 40.31 | 40.61 | 507,476 | +0.00(+0.00%) |
Jun 23, 2006 | 40.95 | 40.95 | 40.60 | 40.61 | 174,382 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.87 | 40.56 | 40.87 | 446,775 | +0.11(+0.27%) |
Jun 21, 2006 | 40.91 | 40.94 | 40.63 | 40.76 | 573,440 | -0.11(-0.27%) |
Jun 20, 2006 | 41.01 | 41.13 | 40.83 | 40.87 | 666,187 | -0.18(-0.44%) |
Jun 19, 2006 | 40.79 | 41.23 | 40.75 | 41.05 | 475,664 | +0.21(+0.52%) |
Jun 16, 2006 | 40.87 | 41.07 | 40.55 | 40.84 | 816,593 | -0.38(-0.91%) |
Jun 15, 2006 | 41.03 | 41.34 | 40.92 | 41.21 | 633,556 | +0.30(+0.73%) |
Jun 14, 2006 | 41.11 | 41.11 | 40.74 | 40.91 | 1,454,243 | +0.02(+0.04%) |
Jun 13, 2006 | 40.85 | 41.10 | 40.63 | 40.90 | 808,757 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.89 | 40.75 | 41.04 | 1,139,161 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.96 | 41.60 | 1,424,536 | +0.49(+1.19%) |
Jun 08, 2006 | 40.13 | 41.21 | 39.98 | 41.12 | 945,597 | +0.85(+2.12%) |
Jun 07, 2006 | 39.63 | 40.60 | 39.48 | 40.26 | 1,205,709 | +0.74(+1.86%) |
Jun 06, 2006 | 39.12 | 39.64 | 39.12 | 39.53 | 695,543 | +0.50(+1.27%) |
Jun 05, 2006 | 39.46 | 39.49 | 38.73 | 39.03 | 489,348 | -0.44(-1.10%) |
Jun 02, 2006 | 39.42 | 40.08 | 39.13 | 39.47 | 477,769 | +0.09(+0.24%) |
Jun 01, 2006 | 38.51 | 39.37 | 38.41 | 39.37 | 565,136 | +0.85(+2.22%) |
May 31, 2006 | 37.62 | 38.52 | 37.62 | 38.52 | 482,915 | +0.91(+2.43%) |
May 30, 2006 | 38.22 | 38.38 | 37.60 | 37.60 | 351,923 | -0.77(-2.01%) |
May 26, 2006 | 38.68 | 38.73 | 38.26 | 38.37 | 290,287 | -0.21(-0.53%) |
May 25, 2006 | 38.65 | 38.77 | 38.51 | 38.58 | 374,262 | +0.05(+0.13%) |
May 24, 2006 | 38.76 | 38.83 | 38.50 | 38.53 | 522,213 | -0.17(-0.44%) |
May 23, 2006 | 38.62 | 39.07 | 38.52 | 38.70 | 855,189 | +0.04(+0.11%) |
May 22, 2006 | 38.28 | 38.86 | 38.19 | 38.66 | 751,448 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.17 | 38.37 | 38.49 | 610,281 | -0.15(-0.38%) |
May 18, 2006 | 38.99 | 39.46 | 38.64 | 38.64 | 724,548 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.35 | 38.69 | 38.80 | 936,825 | -0.45(-1.15%) |
May 16, 2006 | 39.12 | 39.87 | 39.12 | 39.25 | 817,763 | -0.26(-0.65%) |
May 15, 2006 | 38.92 | 39.57 | 38.92 | 39.51 | 267,714 | +0.59(+1.52%) |
May 12, 2006 | 38.73 | 39.54 | 38.66 | 38.92 | 780,454 | -0.60(-1.51%) |
May 11, 2006 | 39.72 | 40.25 | 39.25 | 39.52 | 388,297 | -0.09(-0.24%) |
May 10, 2006 | 39.84 | 40.03 | 39.55 | 39.61 | 363,502 | -0.21(-0.54%) |
May 09, 2006 | 39.97 | 40.18 | 39.67 | 39.83 | 297,538 | +0.01(+0.02%) |
May 08, 2006 | 39.59 | 39.92 | 39.51 | 39.82 | 635,544 | -0.19(-0.47%) |
May 05, 2006 | 40.09 | 40.53 | 39.82 | 40.01 | 797,178 | +0.12(+0.30%) |
May 04, 2006 | 39.33 | 40.19 | 38.69 | 39.89 | 1,670,496 | +1.33(+3.46%) |
May 03, 2006 | 39.33 | 41.17 | 38.29 | 38.55 | 3,822,622 | +2.24(+6.17%) |
May 02, 2006 | 36.53 | 36.53 | 36.03 | 36.31 | 848,873 | +0.03(+0.07%) |