Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.72 | 55.03 | 54.58 | 54.68 | 42,848 | +0.23(+0.43%) |
May 30, 2007 | 53.42 | 54.51 | 53.35 | 54.45 | 68,739 | +0.73(+1.37%) |
May 29, 2007 | 54.04 | 54.10 | 53.52 | 53.72 | 69,257 | -0.16(-0.30%) |
May 25, 2007 | 53.47 | 53.89 | 53.38 | 53.88 | 49,709 | +0.84(+1.59%) |
May 24, 2007 | 53.92 | 54.38 | 52.97 | 53.04 | 103,303 | -0.90(-1.68%) |
May 23, 2007 | 54.19 | 54.48 | 53.87 | 53.94 | 160,779 | +0.14(+0.26%) |
May 22, 2007 | 54.15 | 54.17 | 53.73 | 53.80 | 126,604 | -0.24(-0.44%) |
May 21, 2007 | 54.03 | 54.35 | 53.94 | 54.04 | 244,794 | +0.06(+0.11%) |
May 18, 2007 | 53.68 | 54.01 | 53.68 | 53.98 | 238,062 | +0.46(+0.87%) |
May 17, 2007 | 53.29 | 53.73 | 53.01 | 53.52 | 129,840 | +0.07(+0.13%) |
May 16, 2007 | 53.46 | 53.49 | 52.91 | 53.45 | 183,692 | +0.09(+0.17%) |
May 15, 2007 | 53.30 | 53.78 | 53.09 | 53.36 | 90,616 | +0.31(+0.58%) |
May 14, 2007 | 53.44 | 53.60 | 52.83 | 53.05 | 83,755 | -0.30(-0.56%) |
May 11, 2007 | 52.95 | 53.39 | 52.95 | 53.35 | 81,425 | +0.77(+1.47%) |
May 10, 2007 | 53.33 | 53.35 | 52.44 | 52.58 | 288,549 | -0.99(-1.85%) |
May 09, 2007 | 52.94 | 53.56 | 52.94 | 53.56 | 41,813 | +0.53(+1.01%) |
May 08, 2007 | 52.76 | 53.06 | 52.55 | 53.03 | 75,729 | +0.06(+0.12%) |
May 07, 2007 | 52.84 | 53.06 | 52.68 | 52.97 | 46,861 | +0.63(+1.21%) |
May 04, 2007 | 52.37 | 52.52 | 52.07 | 52.34 | 110,681 | +0.22(+0.41%) |
May 03, 2007 | 52.03 | 52.23 | 51.72 | 52.12 | 58,641 | +0.42(+0.81%) |
May 02, 2007 | 51.06 | 51.86 | 51.06 | 51.70 | 62,654 | +0.82(+1.61%) |
May 01, 2007 | 51.18 | 51.28 | 50.56 | 50.88 | 333,987 | -0.36(-0.69%) |
Apr 30, 2007 | 52.01 | 52.08 | 51.24 | 51.24 | 130,009 | -0.96(-1.84%) |
Apr 27, 2007 | 52.04 | 52.24 | 51.82 | 52.20 | 49,663 | -0.09(-0.18%) |
Apr 26, 2007 | 52.26 | 52.41 | 51.91 | 52.29 | 105,892 | -0.25(-0.49%) |
Apr 25, 2007 | 52.38 | 52.57 | 52.10 | 52.54 | 188,353 | +0.83(+1.60%) |
Apr 24, 2007 | 52.08 | 52.08 | 51.46 | 51.72 | 72,104 | -0.18(-0.34%) |
Apr 23, 2007 | 51.83 | 52.19 | 51.83 | 51.90 | 28,997 | +0.15(+0.30%) |
Apr 20, 2007 | 51.86 | 51.86 | 51.52 | 51.74 | 288,290 | +0.59(+1.16%) |
Apr 19, 2007 | 50.69 | 51.34 | 50.63 | 51.15 | 59,289 | -0.27(-0.53%) |
Apr 18, 2007 | 51.64 | 51.64 | 51.34 | 51.42 | 138,772 | -0.33(-0.64%) |
Apr 17, 2007 | 52.06 | 52.06 | 51.69 | 51.75 | 164,922 | -0.32(-0.62%) |
Apr 16, 2007 | 51.63 | 52.09 | 51.62 | 52.07 | 200,910 | +0.66(+1.29%) |
Apr 13, 2007 | 51.37 | 51.46 | 51.01 | 51.41 | 103,173 | +0.19(+0.38%) |
Apr 12, 2007 | 50.84 | 51.22 | 50.64 | 51.22 | 673,281 | +0.42(+0.82%) |
Apr 11, 2007 | 51.16 | 51.26 | 50.52 | 50.80 | 326,867 | -0.24(-0.47%) |
Apr 10, 2007 | 51.14 | 51.30 | 50.93 | 51.04 | 69,127 | -0.33(-0.65%) |
Apr 09, 2007 | 51.18 | 51.46 | 51.18 | 51.37 | 456,966 | +0.73(+1.43%) |
Apr 05, 2007 | 50.52 | 50.76 | 50.52 | 50.64 | 75,211 | +0.06(+0.12%) |
Apr 04, 2007 | 50.51 | 50.64 | 50.37 | 50.58 | 67,962 | +0.23(+0.46%) |
Apr 03, 2007 | 50.00 | 50.54 | 50.00 | 50.35 | 184,599 | +0.46(+0.93%) |
Apr 02, 2007 | 49.79 | 49.95 | 49.53 | 49.89 | 94,759 | +0.25(+0.51%) |
Mar 30, 2007 | 49.86 | 50.16 | 49.45 | 49.63 | 343,696 | -0.05(-0.09%) |
Mar 29, 2007 | 49.94 | 49.97 | 49.28 | 49.68 | 481,045 | +0.18(+0.36%) |
Mar 28, 2007 | 49.79 | 49.79 | 49.24 | 49.50 | 573,603 | -0.42(-0.85%) |
Mar 27, 2007 | 50.37 | 50.37 | 49.76 | 49.93 | 168,417 | -0.47(-0.93%) |
Mar 26, 2007 | 50.23 | 50.48 | 49.65 | 50.40 | 86,862 | +0.32(+0.65%) |
Mar 23, 2007 | 49.92 | 50.09 | 49.82 | 50.07 | 65,891 | +0.01(+0.02%) |
Mar 22, 2007 | 50.20 | 50.35 | 49.96 | 50.06 | 419,943 | -0.02(-0.03%) |
Mar 21, 2007 | 49.48 | 50.22 | 49.33 | 50.08 | 269,260 | +0.62(+1.25%) |
Mar 20, 2007 | 49.27 | 49.66 | 49.14 | 49.46 | 282,594 | +0.33(+0.68%) |
Mar 19, 2007 | 48.83 | 49.15 | 48.65 | 49.13 | 76,506 | +0.77(+1.60%) |
Mar 16, 2007 | 48.96 | 48.98 | 48.24 | 48.36 | 152,106 | -0.46(-0.95%) |
Mar 15, 2007 | 48.40 | 49.18 | 48.40 | 48.82 | 396,253 | +0.74(+1.54%) |
Mar 14, 2007 | 47.92 | 48.14 | 47.07 | 48.08 | 253,208 | +0.39(+0.81%) |
Mar 13, 2007 | 48.95 | 48.97 | 47.63 | 47.69 | 234,308 | -1.26(-2.57%) |
Mar 12, 2007 | 48.67 | 49.12 | 48.67 | 48.95 | 236,121 | +0.31(+0.64%) |
Mar 09, 2007 | 48.90 | 48.90 | 48.43 | 48.64 | 200,262 | +0.24(+0.49%) |
Mar 08, 2007 | 48.39 | 48.70 | 48.27 | 48.40 | 646,096 | +0.59(+1.23%) |
Mar 07, 2007 | 48.00 | 48.22 | 47.79 | 47.82 | 572,697 | -0.05(-0.11%) |
Mar 06, 2007 | 47.68 | 48.09 | 47.40 | 47.87 | 775,937 | +1.02(+2.18%) |
Mar 05, 2007 | 47.12 | 47.57 | 46.85 | 46.85 | 231,719 | -0.73(-1.54%) |
Mar 02, 2007 | 48.14 | 48.44 | 47.46 | 47.59 | 560,528 | -0.89(-1.83%) |
Mar 01, 2007 | 47.89 | 48.84 | 47.58 | 48.47 | 1,754,599 | -0.37(-0.76%) |
Feb 28, 2007 | 49.30 | 49.30 | 48.09 | 48.84 | 1,113,808 | +0.26(+0.54%) |
Feb 27, 2007 | 49.27 | 49.81 | 47.71 | 48.58 | 2,801,090 | -2.17(-4.28%) |
Feb 26, 2007 | 51.32 | 51.34 | 50.66 | 50.75 | 335,865 | +0.20(+0.40%) |
Feb 23, 2007 | 50.40 | 50.62 | 50.27 | 50.55 | 215,149 | +0.13(+0.26%) |
Feb 22, 2007 | 50.74 | 50.88 | 50.21 | 50.42 | 162,980 | -0.10(-0.20%) |
Feb 21, 2007 | 49.83 | 50.53 | 49.75 | 50.52 | 181,233 | +0.56(+1.11%) |
Feb 20, 2007 | 49.65 | 50.00 | 49.42 | 49.96 | 158,579 | +0.13(+0.26%) |
Feb 16, 2007 | 49.69 | 49.83 | 49.58 | 49.83 | 54,370 | +0.16(+0.33%) |
Feb 15, 2007 | 49.52 | 49.75 | 49.43 | 49.67 | 52,039 | +0.22(+0.45%) |
Feb 14, 2007 | 49.28 | 49.50 | 49.19 | 49.45 | 120,965 | +0.29(+0.60%) |
Feb 13, 2007 | 48.83 | 49.20 | 48.47 | 49.15 | 191,576 | +0.97(+2.00%) |
Feb 12, 2007 | 48.12 | 48.31 | 48.04 | 48.19 | 92,029 | +0.07(+0.14%) |
Feb 09, 2007 | 48.36 | 48.57 | 48.01 | 48.12 | 44,143 | -0.22(-0.46%) |
Feb 08, 2007 | 48.31 | 48.41 | 48.06 | 48.34 | 92,170 | -0.05(-0.10%) |
Feb 07, 2007 | 48.47 | 48.62 | 48.23 | 48.39 | 64,726 | -0.02(-0.03%) |
Feb 06, 2007 | 48.26 | 48.43 | 48.12 | 48.40 | 58,771 | +0.39(+0.80%) |
Feb 05, 2007 | 48.36 | 48.38 | 47.98 | 48.02 | 100,972 | -0.22(-0.46%) |
Feb 02, 2007 | 48.36 | 48.36 | 47.92 | 48.24 | 258,904 | -0.11(-0.22%) |
Feb 01, 2007 | 48.05 | 48.43 | 48.05 | 48.35 | 555,480 | +0.42(+0.89%) |
Jan 31, 2007 | 47.25 | 48.03 | 47.25 | 47.92 | 62,007 | +0.53(+1.11%) |
Jan 30, 2007 | 47.18 | 47.41 | 47.15 | 47.40 | 53,334 | +0.26(+0.56%) |
Jan 29, 2007 | 47.30 | 47.45 | 47.08 | 47.14 | 80,907 | -0.14(-0.29%) |
Jan 26, 2007 | 47.28 | 47.31 | 46.82 | 47.28 | 108,481 | +0.08(+0.16%) |
Jan 25, 2007 | 47.50 | 47.66 | 47.03 | 47.20 | 35,728 | -0.25(-0.52%) |
Jan 24, 2007 | 46.93 | 47.45 | 46.87 | 47.45 | 166,864 | +0.57(+1.22%) |
Jan 23, 2007 | 46.22 | 46.88 | 46.22 | 46.87 | 60,972 | +0.69(+1.49%) |
Jan 22, 2007 | 46.57 | 46.58 | 46.05 | 46.19 | 107,186 | -0.39(-0.85%) |
Jan 19, 2007 | 46.01 | 46.66 | 46.01 | 46.58 | 95,018 | +0.69(+1.50%) |
Jan 18, 2007 | 46.26 | 46.43 | 45.83 | 45.89 | 61,619 | -0.26(-0.57%) |
Jan 17, 2007 | 46.07 | 46.22 | 46.02 | 46.16 | 101,102 | +0.13(+0.29%) |
Jan 16, 2007 | 46.08 | 46.32 | 45.98 | 46.02 | 83,885 | -0.05(-0.12%) |
Jan 12, 2007 | 45.47 | 46.19 | 45.47 | 46.08 | 58,383 | +0.64(+1.41%) |
Jan 11, 2007 | 44.90 | 45.59 | 44.90 | 45.44 | 246,865 | +0.49(+1.10%) |
Jan 10, 2007 | 44.67 | 45.00 | 44.37 | 44.94 | 37,023 | +0.28(+0.62%) |
Jan 09, 2007 | 44.66 | 44.73 | 44.31 | 44.67 | 171,783 | -0.08(-0.19%) |
Jan 08, 2007 | 44.53 | 44.79 | 44.48 | 44.75 | 159,614 | +0.19(+0.43%) |
Jan 05, 2007 | 44.70 | 44.83 | 44.32 | 44.56 | 306,931 | -0.35(-0.77%) |
Jan 04, 2007 | 44.80 | 44.96 | 44.65 | 44.90 | 150,682 | -0.34(-0.75%) |
Jan 03, 2007 | 45.55 | 45.85 | 44.94 | 45.24 | 649,592 | -0.39(-0.86%) |
Dec 29, 2006 | 45.78 | 45.89 | 45.59 | 45.64 | 33,269 | -0.32(-0.69%) |
Dec 28, 2006 | 46.08 | 46.26 | 45.90 | 45.96 | 45,049 | -0.22(-0.47%) |
Dec 27, 2006 | 45.84 | 46.17 | 45.68 | 46.17 | 149,517 | +0.54(+1.18%) |
Dec 26, 2006 | 45.28 | 45.63 | 45.28 | 45.63 | 52,687 | +0.48(+1.06%) |
Dec 22, 2006 | 45.31 | 45.38 | 45.09 | 45.15 | 117,542 | -0.32(-0.70%) |
Dec 21, 2006 | 45.89 | 46.02 | 45.24 | 45.47 | 474,443 | -0.63(-1.36%) |
Dec 20, 2006 | 46.33 | 46.43 | 46.09 | 46.09 | 342,531 | -0.60(-1.29%) |
Dec 19, 2006 | 46.08 | 46.77 | 46.00 | 46.70 | 41,554 | +0.36(+0.77%) |
Dec 18, 2006 | 46.78 | 46.86 | 46.29 | 46.34 | 21,359 | -0.58(-1.23%) |
Dec 15, 2006 | 47.14 | 47.23 | 46.75 | 46.92 | 88,674 | +0.22(+0.48%) |
Dec 14, 2006 | 46.33 | 46.78 | 46.33 | 46.70 | 25,631 | +0.31(+0.67%) |
Dec 13, 2006 | 46.21 | 46.40 | 46.20 | 46.39 | 28,997 | +0.15(+0.32%) |
Dec 12, 2006 | 46.49 | 46.49 | 45.91 | 46.24 | 333,987 | -0.60(-1.29%) |
Dec 11, 2006 | 46.97 | 47.01 | 46.80 | 46.84 | 37,929 | -0.11(-0.23%) |
Dec 08, 2006 | 46.82 | 47.02 | 46.80 | 46.95 | 56,052 | +0.04(+0.08%) |
Dec 07, 2006 | 46.72 | 47.14 | 46.70 | 46.91 | 17,864 | +0.16(+0.35%) |
Dec 06, 2006 | 46.70 | 46.94 | 46.57 | 46.75 | 32,104 | -0.02(-0.03%) |
Dec 05, 2006 | 46.77 | 46.93 | 46.54 | 46.77 | 45,567 | +0.11(+0.23%) |
Dec 04, 2006 | 46.04 | 46.67 | 45.93 | 46.66 | 44,531 | +0.73(+1.60%) |
Dec 01, 2006 | 45.91 | 46.16 | 45.58 | 45.92 | 356,382 | -0.33(-0.72%) |
Nov 30, 2006 | 46.18 | 46.34 | 45.96 | 46.26 | 28,350 | +0.22(+0.49%) |
Nov 29, 2006 | 45.52 | 46.13 | 45.52 | 46.03 | 62,784 | +0.61(+1.34%) |
Nov 28, 2006 | 45.28 | 45.55 | 45.19 | 45.42 | 31,974 | +0.10(+0.22%) |
Nov 27, 2006 | 46.06 | 46.16 | 45.27 | 45.32 | 28,350 | -0.76(-1.64%) |
Nov 24, 2006 | 45.74 | 46.13 | 45.74 | 46.08 | 12,815 | +0.07(+0.15%) |
Nov 22, 2006 | 45.58 | 46.01 | 45.58 | 46.01 | 100,325 | +0.61(+1.34%) |
Nov 21, 2006 | 45.04 | 45.48 | 45.04 | 45.40 | 32,492 | +0.27(+0.60%) |
Nov 20, 2006 | 45.23 | 45.53 | 45.07 | 45.13 | 76,118 | +0.63(+1.42%) |
Nov 17, 2006 | 44.27 | 44.60 | 44.09 | 44.50 | 80,519 | +0.04(+0.09%) |
Nov 16, 2006 | 44.93 | 44.95 | 44.41 | 44.46 | 79,613 | -0.33(-0.74%) |
Nov 15, 2006 | 44.56 | 44.94 | 44.44 | 44.79 | 187,188 | +0.29(+0.64%) |
Nov 14, 2006 | 44.62 | 44.65 | 44.22 | 44.50 | 73,528 | -0.06(-0.14%) |
Nov 13, 2006 | 43.91 | 44.63 | 43.91 | 44.57 | 46,343 | +0.32(+0.72%) |
Nov 10, 2006 | 44.51 | 44.56 | 44.03 | 44.25 | 57,606 | -0.38(-0.85%) |
Nov 09, 2006 | 44.26 | 44.96 | 44.26 | 44.63 | 39,224 | +0.39(+0.89%) |
Nov 08, 2006 | 43.92 | 44.38 | 43.92 | 44.23 | 29,256 | -0.03(-0.07%) |
Nov 07, 2006 | 44.28 | 44.63 | 44.20 | 44.26 | 31,845 | -0.18(-0.40%) |
Nov 06, 2006 | 43.92 | 44.48 | 43.92 | 44.44 | 47,767 | +0.59(+1.36%) |
Nov 03, 2006 | 43.95 | 44.20 | 43.80 | 43.85 | 24,595 | -0.01(-0.02%) |
Nov 02, 2006 | 43.76 | 44.01 | 43.54 | 43.85 | 676,518 | +0.18(+0.41%) |
Nov 01, 2006 | 44.26 | 44.47 | 43.64 | 43.68 | 51,780 | -0.49(-1.10%) |
Oct 31, 2006 | 44.05 | 44.18 | 43.75 | 44.16 | 88,027 | +0.05(+0.11%) |
Oct 30, 2006 | 43.92 | 44.26 | 43.82 | 44.12 | 148,222 | +0.12(+0.28%) |
Oct 27, 2006 | 44.02 | 44.53 | 43.98 | 43.99 | 51,004 | -0.15(-0.35%) |
Oct 26, 2006 | 44.11 | 44.22 | 43.74 | 44.15 | 45,178 | +0.19(+0.42%) |
Oct 25, 2006 | 43.99 | 44.25 | 43.75 | 43.96 | 171,006 | +0.02(+0.04%) |
Oct 24, 2006 | 43.27 | 43.95 | 43.27 | 43.95 | 71,846 | +0.63(+1.46%) |
Oct 23, 2006 | 43.00 | 43.38 | 43.00 | 43.31 | 30,032 | +0.14(+0.32%) |
Oct 20, 2006 | 43.40 | 43.40 | 43.10 | 43.17 | 38,835 | -0.41(-0.94%) |
Oct 19, 2006 | 42.98 | 43.58 | 42.91 | 43.58 | 34,434 | +0.62(+1.44%) |
Oct 18, 2006 | 43.26 | 43.42 | 42.81 | 42.97 | 28,350 | -0.15(-0.34%) |
Oct 17, 2006 | 43.31 | 43.32 | 42.80 | 43.11 | 60,324 | -0.35(-0.80%) |
Oct 16, 2006 | 43.23 | 43.52 | 43.18 | 43.46 | 81,684 | +0.41(+0.95%) |
Oct 13, 2006 | 42.63 | 43.19 | 42.63 | 43.05 | 74,694 | +0.41(+0.96%) |
Oct 12, 2006 | 42.06 | 42.66 | 42.06 | 42.64 | 52,169 | +0.69(+1.64%) |
Oct 11, 2006 | 41.81 | 42.22 | 41.81 | 41.95 | 90,098 | -0.42(-0.98%) |
Oct 10, 2006 | 42.02 | 42.41 | 41.78 | 42.37 | 62,137 | +0.33(+0.79%) |
Oct 09, 2006 | 41.83 | 42.33 | 41.83 | 42.04 | 48,544 | +0.32(+0.76%) |
Oct 06, 2006 | 41.48 | 41.75 | 41.17 | 41.72 | 48,285 | +0.25(+0.61%) |
Oct 05, 2006 | 40.93 | 41.57 | 40.93 | 41.47 | 104,468 | +0.71(+1.74%) |
Oct 04, 2006 | 40.54 | 40.77 | 40.18 | 40.76 | 251,137 | +0.18(+0.44%) |
Oct 03, 2006 | 40.79 | 40.87 | 40.58 | 40.58 | 55,276 | -0.63(-1.52%) |
Oct 02, 2006 | 41.28 | 41.48 | 41.11 | 41.20 | 76,376 | +0.00(+0.00%) |
Sep 29, 2006 | 41.52 | 41.52 | 41.20 | 41.20 | 55,664 | -0.25(-0.60%) |
Sep 28, 2006 | 41.43 | 41.59 | 41.33 | 41.45 | 56,829 | +0.04(+0.10%) |
Sep 27, 2006 | 41.48 | 41.57 | 41.17 | 41.41 | 98,642 | -0.06(-0.16%) |
Sep 26, 2006 | 40.73 | 41.47 | 40.73 | 41.47 | 63,949 | +0.72(+1.76%) |
Sep 25, 2006 | 40.44 | 40.85 | 39.91 | 40.76 | 252,820 | +0.15(+0.38%) |
Sep 22, 2006 | 40.96 | 40.96 | 40.49 | 40.60 | 87,509 | -0.22(-0.53%) |
Sep 21, 2006 | 41.00 | 41.35 | 40.76 | 40.82 | 184,728 | -0.23(-0.56%) |
Sep 20, 2006 | 40.98 | 41.25 | 40.88 | 41.05 | 75,470 | +0.08(+0.21%) |
Sep 19, 2006 | 41.44 | 41.44 | 40.71 | 40.96 | 116,766 | -0.42(-1.03%) |
Sep 18, 2006 | 41.11 | 41.71 | 40.86 | 41.39 | 65,632 | +0.53(+1.29%) |
Sep 15, 2006 | 40.86 | 41.07 | 40.82 | 40.86 | 253,856 | +0.11(+0.27%) |
Sep 14, 2006 | 41.02 | 41.13 | 40.68 | 40.76 | 74,823 | -0.32(-0.79%) |
Sep 13, 2006 | 40.59 | 41.25 | 40.59 | 41.08 | 43,625 | +0.53(+1.31%) |
Sep 12, 2006 | 40.32 | 40.66 | 40.25 | 40.55 | 127,381 | +0.42(+1.04%) |
Sep 11, 2006 | 41.30 | 41.30 | 40.12 | 40.13 | 221,622 | -1.34(-3.24%) |
Sep 08, 2006 | 41.41 | 41.69 | 41.36 | 41.47 | 107,186 | -0.06(-0.14%) |
Sep 07, 2006 | 41.91 | 41.93 | 41.37 | 41.53 | 153,401 | -0.54(-1.29%) |
Sep 06, 2006 | 42.39 | 42.48 | 42.00 | 42.07 | 129,193 | -0.65(-1.52%) |
Sep 05, 2006 | 42.49 | 42.81 | 42.44 | 42.72 | 74,952 | +0.30(+0.71%) |
Sep 01, 2006 | 42.06 | 42.59 | 41.94 | 42.42 | 80,778 | +0.44(+1.05%) |
Aug 31, 2006 | 41.85 | 42.09 | 41.81 | 41.98 | 52,169 | +0.24(+0.57%) |
Aug 30, 2006 | 41.74 | 41.88 | 41.61 | 41.74 | 37,023 | -0.02(-0.04%) |
Aug 29, 2006 | 41.56 | 41.79 | 41.24 | 41.75 | 57,217 | +0.19(+0.46%) |
Aug 28, 2006 | 41.58 | 41.71 | 41.39 | 41.56 | 66,538 | -0.11(-0.26%) |
Aug 25, 2006 | 41.41 | 41.83 | 41.41 | 41.67 | 33,787 | +0.18(+0.43%) |
Aug 24, 2006 | 41.96 | 42.01 | 41.37 | 41.49 | 100,584 | -0.35(-0.83%) |
Aug 23, 2006 | 42.16 | 42.22 | 41.70 | 41.84 | 46,602 | -0.22(-0.51%) |
Aug 22, 2006 | 41.87 | 42.16 | 41.87 | 42.05 | 56,829 | +0.06(+0.15%) |
Aug 21, 2006 | 41.81 | 42.11 | 41.81 | 41.99 | 90,746 | +0.02(+0.06%) |
Aug 18, 2006 | 42.07 | 42.12 | 41.60 | 41.97 | 32,104 | +0.09(+0.20%) |
Aug 17, 2006 | 42.19 | 42.19 | 41.76 | 41.88 | 272,626 | -0.17(-0.40%) |
Aug 16, 2006 | 41.67 | 42.14 | 41.61 | 42.05 | 164,922 | +0.89(+2.16%) |
Aug 15, 2006 | 40.90 | 41.30 | 40.76 | 41.17 | 118,319 | +0.70(+1.72%) |
Aug 14, 2006 | 40.81 | 40.97 | 40.42 | 40.47 | 72,622 | -0.17(-0.42%) |
Aug 11, 2006 | 41.28 | 41.28 | 40.61 | 40.64 | 121,685 | -0.46(-1.13%) |
Aug 10, 2006 | 40.94 | 41.17 | 40.81 | 41.10 | 229,648 | -0.01(-0.02%) |
Aug 09, 2006 | 41.47 | 41.61 | 41.03 | 41.11 | 41,683 | +0.05(+0.11%) |
Aug 08, 2006 | 41.56 | 41.67 | 40.91 | 41.07 | 119,225 | -0.45(-1.08%) |
Aug 07, 2006 | 41.44 | 41.73 | 41.26 | 41.51 | 28,608 | +0.14(+0.34%) |
Aug 04, 2006 | 42.16 | 42.35 | 41.20 | 41.37 | 165,440 | -0.27(-0.65%) |
Aug 03, 2006 | 41.33 | 41.88 | 41.22 | 41.64 | 62,525 | +0.10(+0.24%) |
Aug 02, 2006 | 41.20 | 41.88 | 41.20 | 41.54 | 118,837 | +0.65(+1.59%) |
Aug 01, 2006 | 41.22 | 41.22 | 40.63 | 40.90 | 395,994 | -0.36(-0.86%) |
Jul 31, 2006 | 40.10 | 41.48 | 40.10 | 41.25 | 136,701 | +0.46(+1.12%) |
Jul 28, 2006 | 40.05 | 40.89 | 40.05 | 40.79 | 116,507 | +0.67(+1.67%) |
Jul 27, 2006 | 41.10 | 41.10 | 40.06 | 40.12 | 145,245 | -0.92(-2.24%) |
Jul 26, 2006 | 41.10 | 41.12 | 40.54 | 41.04 | 83,626 | -0.11(-0.26%) |
Jul 25, 2006 | 40.48 | 41.24 | 40.30 | 41.15 | 136,183 | +0.73(+1.80%) |
Jul 24, 2006 | 40.05 | 40.50 | 39.67 | 40.42 | 201,816 | +0.70(+1.77%) |
Jul 21, 2006 | 40.59 | 40.91 | 39.70 | 39.72 | 196,767 | -0.90(-2.21%) |
Jul 20, 2006 | 41.81 | 41.91 | 40.56 | 40.62 | 121,685 | -1.33(-3.17%) |
Jul 19, 2006 | 40.88 | 42.15 | 40.83 | 41.95 | 322,465 | +1.26(+3.09%) |
Jul 18, 2006 | 40.75 | 40.96 | 40.19 | 40.69 | 140,196 | +0.12(+0.29%) |
Jul 17, 2006 | 40.94 | 41.17 | 40.49 | 40.57 | 130,488 | -0.66(-1.61%) |
Jul 14, 2006 | 41.17 | 41.34 | 40.64 | 41.24 | 140,714 | -0.04(-0.09%) |
Jul 13, 2006 | 42.22 | 42.25 | 41.23 | 41.27 | 265,506 | -1.25(-2.94%) |
Jul 12, 2006 | 42.93 | 43.20 | 42.46 | 42.53 | 195,732 | -0.41(-0.95%) |
Jul 11, 2006 | 42.75 | 42.97 | 42.38 | 42.93 | 174,242 | +0.02(+0.04%) |
Jul 10, 2006 | 42.93 | 43.19 | 42.72 | 42.92 | 221,622 | +0.12(+0.27%) |
Jul 07, 2006 | 43.14 | 43.28 | 42.59 | 42.80 | 214,502 | -0.52(-1.19%) |
Jul 06, 2006 | 43.34 | 43.68 | 43.14 | 43.32 | 169,970 | +0.08(+0.18%) |
Jul 05, 2006 | 43.65 | 43.65 | 42.81 | 43.24 | 252,820 | -0.47(-1.08%) |
Jul 03, 2006 | 43.61 | 43.80 | 43.46 | 43.71 | 141,362 | +0.53(+1.22%) |
Jun 30, 2006 | 43.38 | 43.40 | 42.87 | 43.19 | 202,075 | +0.40(+0.94%) |
Jun 29, 2006 | 41.64 | 42.90 | 41.58 | 42.79 | 391,852 | +1.61(+3.90%) |
Jun 28, 2006 | 41.24 | 41.27 | 40.88 | 41.18 | 173,336 | +0.11(+0.26%) |
Jun 27, 2006 | 41.60 | 41.72 | 41.03 | 41.07 | 375,929 | -0.56(-1.34%) |
Jun 26, 2006 | 41.37 | 41.63 | 41.22 | 41.63 | 183,692 | +0.23(+0.56%) |
Jun 23, 2006 | 40.83 | 41.63 | 40.83 | 41.40 | 79,483 | +0.41(+1.00%) |
Jun 22, 2006 | 41.07 | 41.18 | 40.63 | 40.99 | 50,745 | -0.30(-0.73%) |
Jun 21, 2006 | 40.21 | 41.58 | 40.21 | 41.29 | 104,079 | +1.06(+2.63%) |
Jun 20, 2006 | 40.29 | 40.79 | 40.08 | 40.23 | 147,705 | +0.00(+0.00%) |
Jun 19, 2006 | 41.33 | 41.33 | 40.03 | 40.23 | 86,862 | -0.92(-2.23%) |
Jun 16, 2006 | 41.42 | 41.42 | 40.84 | 41.15 | 678,071 | -0.24(-0.58%) |
Jun 15, 2006 | 40.52 | 41.57 | 40.50 | 41.39 | 97,995 | +1.52(+3.82%) |
Jun 14, 2006 | 39.14 | 39.91 | 39.12 | 39.87 | 194,696 | +0.56(+1.41%) |
Jun 13, 2006 | 39.59 | 40.21 | 39.02 | 39.31 | 236,121 | -0.74(-1.85%) |
Jun 12, 2006 | 40.98 | 41.24 | 40.05 | 40.05 | 139,031 | -0.97(-2.37%) |
Jun 09, 2006 | 41.48 | 41.82 | 40.81 | 41.03 | 112,494 | -0.30(-0.73%) |
Jun 08, 2006 | 40.79 | 41.47 | 39.78 | 41.33 | 368,809 | -0.19(-0.45%) |
Jun 07, 2006 | 42.49 | 42.53 | 41.51 | 41.51 | 126,345 | -1.10(-2.57%) |
Jun 06, 2006 | 43.00 | 43.00 | 42.19 | 42.61 | 260,717 | -0.42(-0.97%) |
Jun 05, 2006 | 44.44 | 44.44 | 42.99 | 43.03 | 230,036 | -1.41(-3.18%) |
Jun 02, 2006 | 44.52 | 44.57 | 44.09 | 44.44 | 117,024 | +0.35(+0.79%) |