Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.65 | 50.80 | 50.45 | 50.49 | 1,811,812 | -0.10(-0.20%) |
May 30, 2007 | 50.05 | 50.59 | 49.90 | 50.59 | 1,687,211 | +0.37(+0.73%) |
May 29, 2007 | 49.95 | 50.27 | 49.84 | 50.22 | 2,003,237 | +0.11(+0.23%) |
May 25, 2007 | 50.19 | 50.27 | 49.87 | 50.11 | 2,155,419 | -0.02(-0.04%) |
May 24, 2007 | 50.31 | 50.53 | 50.09 | 50.13 | 2,289,752 | -0.38(-0.75%) |
May 23, 2007 | 50.65 | 50.81 | 50.41 | 50.51 | 1,680,409 | -0.13(-0.25%) |
May 22, 2007 | 51.18 | 51.19 | 50.57 | 50.63 | 2,264,391 | -0.69(-1.34%) |
May 21, 2007 | 51.42 | 51.72 | 51.23 | 51.32 | 2,118,524 | -0.09(-0.18%) |
May 18, 2007 | 51.31 | 51.52 | 51.17 | 51.42 | 1,441,452 | +0.17(+0.33%) |
May 17, 2007 | 51.30 | 51.58 | 51.19 | 51.25 | 2,025,794 | -0.05(-0.10%) |
May 16, 2007 | 50.75 | 51.34 | 50.37 | 51.30 | 1,962,605 | +0.64(+1.27%) |
May 15, 2007 | 50.61 | 51.01 | 50.54 | 50.66 | 2,282,812 | +0.05(+0.11%) |
May 14, 2007 | 49.84 | 50.71 | 49.84 | 50.61 | 2,459,830 | +0.61(+1.23%) |
May 11, 2007 | 49.99 | 50.04 | 49.72 | 49.99 | 1,638,838 | +0.26(+0.52%) |
May 10, 2007 | 50.23 | 50.31 | 49.73 | 49.73 | 2,765,388 | -0.67(-1.32%) |
May 09, 2007 | 50.01 | 50.57 | 49.64 | 50.40 | 2,912,708 | +0.39(+0.79%) |
May 08, 2007 | 49.95 | 50.11 | 49.65 | 50.01 | 1,352,045 | -0.02(-0.04%) |
May 07, 2007 | 49.41 | 50.16 | 49.41 | 50.03 | 2,062,513 | +0.73(+1.49%) |
May 04, 2007 | 49.33 | 50.01 | 49.15 | 49.29 | 2,441,409 | +0.03(+0.05%) |
May 03, 2007 | 48.71 | 49.27 | 48.61 | 49.27 | 4,371,091 | +0.73(+1.51%) |
May 02, 2007 | 48.84 | 49.02 | 48.43 | 48.53 | 5,437,010 | -0.31(-0.64%) |
May 01, 2007 | 49.33 | 49.33 | 48.81 | 48.84 | 3,510,405 | -0.33(-0.67%) |
Apr 30, 2007 | 49.85 | 50.04 | 49.15 | 49.17 | 2,998,235 | -0.67(-1.35%) |
Apr 27, 2007 | 49.04 | 50.01 | 49.03 | 49.85 | 2,159,858 | +0.64(+1.30%) |
Apr 26, 2007 | 49.81 | 49.95 | 49.20 | 49.20 | 2,885,601 | -0.64(-1.29%) |
Apr 25, 2007 | 49.53 | 50.18 | 49.42 | 49.85 | 2,871,224 | +0.32(+0.65%) |
Apr 24, 2007 | 50.78 | 50.78 | 49.44 | 49.53 | 3,590,228 | -1.64(-3.20%) |
Apr 23, 2007 | 50.71 | 51.35 | 50.63 | 51.16 | 1,836,373 | +0.35(+0.68%) |
Apr 20, 2007 | 51.01 | 51.23 | 50.80 | 50.81 | 2,594,459 | +0.11(+0.22%) |
Apr 19, 2007 | 51.15 | 51.15 | 50.09 | 50.70 | 1,909,576 | +0.10(+0.20%) |
Apr 18, 2007 | 49.98 | 50.67 | 49.88 | 50.60 | 1,567,342 | +0.47(+0.95%) |
Apr 17, 2007 | 49.86 | 50.15 | 49.67 | 50.13 | 1,629,553 | +0.41(+0.83%) |
Apr 16, 2007 | 49.96 | 50.20 | 49.60 | 49.71 | 1,954,685 | -0.20(-0.40%) |
Apr 13, 2007 | 50.08 | 50.11 | 49.73 | 49.91 | 1,279,860 | -0.22(-0.44%) |
Apr 12, 2007 | 49.35 | 50.19 | 49.29 | 50.13 | 1,735,733 | +0.73(+1.49%) |
Apr 11, 2007 | 50.29 | 50.36 | 49.27 | 49.40 | 2,687,497 | -1.08(-2.14%) |
Apr 10, 2007 | 50.60 | 50.72 | 50.42 | 50.48 | 1,218,009 | -0.09(-0.17%) |
Apr 09, 2007 | 50.22 | 50.78 | 50.22 | 50.57 | 1,641,376 | +0.45(+0.91%) |
Apr 05, 2007 | 50.41 | 50.41 | 50.01 | 50.11 | 1,379,002 | -0.27(-0.53%) |
Apr 04, 2007 | 50.51 | 50.65 | 50.33 | 50.38 | 1,437,109 | -0.16(-0.32%) |
Apr 03, 2007 | 50.30 | 50.71 | 50.17 | 50.54 | 1,607,088 | +0.53(+1.07%) |
Apr 02, 2007 | 49.74 | 50.06 | 49.57 | 50.01 | 2,477,352 | +0.45(+0.90%) |
Mar 30, 2007 | 50.11 | 50.31 | 49.48 | 49.56 | 2,252,111 | -0.39(-0.78%) |
Mar 29, 2007 | 49.85 | 50.09 | 49.66 | 49.95 | 2,108,400 | +0.45(+0.90%) |
Mar 28, 2007 | 49.75 | 49.85 | 49.40 | 49.50 | 1,320,445 | -0.47(-0.95%) |
Mar 27, 2007 | 50.05 | 50.13 | 49.83 | 49.97 | 1,764,637 | -0.31(-0.61%) |
Mar 26, 2007 | 50.41 | 50.53 | 49.94 | 50.28 | 2,270,167 | -0.28(-0.55%) |
Mar 23, 2007 | 49.58 | 50.63 | 49.58 | 50.56 | 3,082,387 | +1.06(+2.14%) |
Mar 22, 2007 | 50.02 | 50.09 | 49.29 | 49.50 | 2,295,878 | -0.59(-1.17%) |
Mar 21, 2007 | 49.39 | 50.09 | 49.37 | 50.09 | 2,895,890 | +0.70(+1.42%) |
Mar 20, 2007 | 49.23 | 49.55 | 49.08 | 49.39 | 2,001,515 | +0.02(+0.04%) |
Mar 19, 2007 | 48.61 | 49.41 | 48.61 | 49.37 | 2,065,957 | +0.91(+1.87%) |
Mar 16, 2007 | 48.94 | 49.11 | 48.42 | 48.46 | 3,922,998 | -0.33(-0.68%) |
Mar 15, 2007 | 48.62 | 48.91 | 48.49 | 48.79 | 2,148,775 | +0.19(+0.38%) |
Mar 14, 2007 | 48.57 | 48.93 | 47.95 | 48.60 | 3,115,185 | +0.03(+0.07%) |
Mar 13, 2007 | 49.29 | 49.27 | 48.34 | 48.57 | 3,043,935 | -0.72(-1.46%) |
Mar 12, 2007 | 48.73 | 49.51 | 48.65 | 49.29 | 1,938,341 | +0.51(+1.05%) |
Mar 09, 2007 | 48.88 | 49.08 | 48.63 | 48.78 | 1,525,618 | +0.12(+0.25%) |
Mar 08, 2007 | 48.41 | 48.94 | 48.24 | 48.66 | 2,767,589 | +0.51(+1.05%) |
Mar 07, 2007 | 48.26 | 48.36 | 48.02 | 48.15 | 1,731,690 | +0.01(+0.03%) |
Mar 06, 2007 | 48.00 | 48.34 | 47.90 | 48.14 | 3,761,106 | +0.31(+0.64%) |
Mar 05, 2007 | 47.62 | 48.30 | 47.62 | 47.83 | 3,295,799 | -0.12(-0.25%) |
Mar 02, 2007 | 48.23 | 48.49 | 47.81 | 47.95 | 2,307,972 | -0.28(-0.58%) |
Mar 01, 2007 | 47.44 | 48.42 | 47.07 | 48.23 | 3,562,179 | +0.25(+0.53%) |
Feb 28, 2007 | 48.02 | 48.50 | 47.07 | 47.98 | 3,088,528 | -0.04(-0.08%) |
Feb 27, 2007 | 48.84 | 49.17 | 47.78 | 48.02 | 3,697,308 | -1.29(-2.61%) |
Feb 26, 2007 | 49.35 | 49.81 | 49.01 | 49.31 | 2,267,698 | -0.39(-0.78%) |
Feb 23, 2007 | 49.58 | 49.85 | 49.29 | 49.69 | 1,969,361 | -0.20(-0.40%) |
Feb 22, 2007 | 50.15 | 50.31 | 49.71 | 49.89 | 1,547,933 | -0.38(-0.76%) |
Feb 21, 2007 | 50.35 | 50.56 | 50.12 | 50.27 | 1,357,886 | -0.08(-0.16%) |
Feb 20, 2007 | 50.17 | 50.41 | 50.02 | 50.35 | 1,919,041 | +0.27(+0.53%) |
Feb 16, 2007 | 50.07 | 50.11 | 49.92 | 50.09 | 3,621,978 | +0.03(+0.07%) |
Feb 15, 2007 | 49.77 | 50.08 | 49.65 | 50.05 | 3,915,510 | +0.32(+0.64%) |
Feb 14, 2007 | 49.81 | 50.05 | 49.31 | 49.73 | 3,565,837 | -0.08(-0.16%) |
Feb 13, 2007 | 49.69 | 50.07 | 49.65 | 49.81 | 2,210,682 | +0.13(+0.27%) |
Feb 12, 2007 | 49.42 | 49.85 | 49.41 | 49.68 | 3,197,221 | +0.27(+0.54%) |
Feb 09, 2007 | 49.55 | 49.71 | 49.19 | 49.41 | 2,373,268 | -0.26(-0.52%) |
Feb 08, 2007 | 49.17 | 49.78 | 49.04 | 49.67 | 2,912,858 | +0.51(+1.03%) |
Feb 07, 2007 | 48.99 | 49.29 | 48.92 | 49.16 | 1,894,031 | +0.25(+0.52%) |
Feb 06, 2007 | 48.74 | 49.04 | 48.51 | 48.91 | 2,163,751 | +0.17(+0.34%) |
Feb 05, 2007 | 48.06 | 48.77 | 47.88 | 48.74 | 2,214,970 | +0.38(+0.79%) |
Feb 02, 2007 | 47.86 | 48.59 | 47.74 | 48.36 | 2,762,497 | +0.75(+1.58%) |
Feb 01, 2007 | 47.34 | 47.62 | 47.30 | 47.61 | 2,894,886 | +0.24(+0.51%) |
Jan 31, 2007 | 47.11 | 47.51 | 47.11 | 47.37 | 1,603,344 | -0.02(-0.04%) |
Jan 30, 2007 | 47.37 | 47.58 | 47.19 | 47.39 | 1,743,821 | +0.15(+0.32%) |
Jan 29, 2007 | 47.34 | 47.46 | 47.03 | 47.24 | 2,304,527 | +0.17(+0.35%) |
Jan 26, 2007 | 47.62 | 47.70 | 46.97 | 47.07 | 1,962,622 | -0.54(-1.14%) |
Jan 25, 2007 | 46.92 | 47.94 | 46.92 | 47.61 | 1,803,875 | -0.33(-0.70%) |
Jan 24, 2007 | 47.71 | 48.02 | 47.48 | 47.94 | 2,869,577 | +0.14(+0.29%) |
Jan 23, 2007 | 46.91 | 47.96 | 46.85 | 47.80 | 3,178,384 | +1.01(+2.15%) |
Jan 22, 2007 | 46.51 | 46.89 | 46.11 | 46.79 | 3,028,923 | -0.14(-0.30%) |
Jan 19, 2007 | 46.85 | 47.03 | 46.73 | 46.93 | 2,250,913 | +0.25(+0.53%) |
Jan 18, 2007 | 46.55 | 46.91 | 46.51 | 46.69 | 1,929,525 | +0.13(+0.29%) |
Jan 17, 2007 | 46.65 | 46.65 | 46.21 | 46.55 | 1,736,033 | -0.05(-0.10%) |
Jan 16, 2007 | 46.33 | 46.61 | 46.27 | 46.60 | 1,339,315 | +0.14(+0.30%) |
Jan 12, 2007 | 46.02 | 46.57 | 45.93 | 46.46 | 1,812,112 | +0.25(+0.55%) |
Jan 11, 2007 | 45.81 | 46.31 | 45.71 | 46.21 | 1,526,068 | +0.36(+0.79%) |
Jan 10, 2007 | 45.57 | 45.88 | 45.30 | 45.85 | 1,544,338 | +0.38(+0.84%) |
Jan 09, 2007 | 45.33 | 45.65 | 44.98 | 45.47 | 1,764,338 | +0.28(+0.62%) |
Jan 08, 2007 | 44.76 | 45.28 | 44.60 | 45.19 | 1,919,491 | +0.26(+0.58%) |
Jan 05, 2007 | 44.22 | 45.11 | 44.22 | 44.92 | 2,227,999 | +0.22(+0.49%) |
Jan 04, 2007 | 45.33 | 45.52 | 44.66 | 44.70 | 2,873,920 | -0.79(-1.73%) |
Jan 03, 2007 | 45.14 | 45.87 | 45.11 | 45.49 | 1,847,605 | +0.29(+0.64%) |
Dec 29, 2006 | 45.51 | 45.61 | 45.13 | 45.21 | 1,062,107 | -0.43(-0.95%) |
Dec 28, 2006 | 45.45 | 45.67 | 45.41 | 45.64 | 715,709 | +0.03(+0.06%) |
Dec 27, 2006 | 45.62 | 45.67 | 45.43 | 45.61 | 887,635 | +0.16(+0.35%) |
Dec 26, 2006 | 45.33 | 45.49 | 45.11 | 45.45 | 605,335 | +0.27(+0.61%) |
Dec 22, 2006 | 45.63 | 45.63 | 45.04 | 45.18 | 1,165,592 | -0.45(-0.98%) |
Dec 21, 2006 | 45.74 | 45.92 | 45.38 | 45.63 | 1,898,075 | +0.06(+0.13%) |
Dec 20, 2006 | 44.74 | 45.69 | 44.74 | 45.57 | 2,178,278 | +0.64(+1.43%) |
Dec 19, 2006 | 44.60 | 45.06 | 44.60 | 44.92 | 1,712,820 | +0.33(+0.73%) |
Dec 18, 2006 | 44.91 | 45.04 | 44.53 | 44.60 | 1,459,574 | -0.32(-0.71%) |
Dec 15, 2006 | 44.19 | 45.07 | 44.19 | 44.92 | 2,584,431 | +0.75(+1.69%) |
Dec 14, 2006 | 44.21 | 44.58 | 44.16 | 44.17 | 2,695,554 | -0.03(-0.06%) |
Dec 13, 2006 | 44.52 | 44.67 | 44.10 | 44.20 | 2,752,463 | -0.26(-0.59%) |
Dec 12, 2006 | 45.00 | 45.14 | 44.40 | 44.46 | 2,490,081 | -0.65(-1.44%) |
Dec 11, 2006 | 44.42 | 45.25 | 44.41 | 45.11 | 1,270,575 | +0.45(+1.02%) |
Dec 08, 2006 | 45.07 | 45.22 | 44.58 | 44.65 | 1,143,427 | -0.45(-1.01%) |
Dec 07, 2006 | 45.14 | 45.33 | 44.96 | 45.11 | 1,805,073 | -0.01(-0.03%) |
Dec 06, 2006 | 45.53 | 45.64 | 45.02 | 45.12 | 1,501,207 | -0.41(-0.91%) |
Dec 05, 2006 | 45.43 | 45.70 | 45.32 | 45.53 | 1,259,193 | +0.11(+0.24%) |
Dec 04, 2006 | 45.05 | 45.57 | 45.02 | 45.43 | 1,574,590 | +0.54(+1.20%) |
Dec 01, 2006 | 44.83 | 45.29 | 44.53 | 44.88 | 2,624,717 | +0.19(+0.43%) |
Nov 30, 2006 | 44.71 | 44.90 | 44.27 | 44.69 | 1,732,888 | +0.01(+0.01%) |
Nov 29, 2006 | 43.78 | 44.77 | 43.78 | 44.68 | 2,719,516 | +0.95(+2.18%) |
Nov 28, 2006 | 43.30 | 43.84 | 43.16 | 43.73 | 2,432,423 | +0.18(+0.41%) |
Nov 27, 2006 | 44.14 | 44.22 | 43.46 | 43.55 | 2,631,905 | -0.55(-1.26%) |
Nov 24, 2006 | 44.07 | 44.36 | 43.98 | 44.10 | 474,893 | -0.01(-0.03%) |
Nov 22, 2006 | 44.37 | 44.40 | 44.02 | 44.12 | 1,484,733 | -0.41(-0.93%) |
Nov 21, 2006 | 44.47 | 44.65 | 44.28 | 44.53 | 2,494,874 | +0.06(+0.14%) |
Nov 20, 2006 | 44.62 | 44.77 | 44.40 | 44.47 | 2,462,376 | -0.34(-0.76%) |
Nov 17, 2006 | 45.00 | 45.23 | 44.46 | 44.81 | 3,162,360 | -0.36(-0.80%) |
Nov 16, 2006 | 45.45 | 45.57 | 45.14 | 45.17 | 2,334,629 | -0.28(-0.62%) |
Nov 15, 2006 | 44.50 | 45.57 | 44.47 | 45.45 | 4,384,862 | +1.02(+2.30%) |
Nov 14, 2006 | 43.83 | 44.62 | 43.69 | 44.43 | 3,459,786 | +0.65(+1.48%) |
Nov 13, 2006 | 43.42 | 44.22 | 43.32 | 43.78 | 3,757,512 | +0.58(+1.34%) |
Nov 10, 2006 | 43.00 | 43.32 | 42.95 | 43.20 | 1,994,970 | +0.07(+0.17%) |
Nov 09, 2006 | 43.50 | 43.88 | 43.12 | 43.13 | 2,578,441 | -0.26(-0.60%) |
Nov 08, 2006 | 44.24 | 44.24 | 43.32 | 43.39 | 5,249,135 | -0.95(-2.14%) |
Nov 07, 2006 | 44.27 | 44.73 | 43.81 | 44.34 | 3,157,268 | +0.21(+0.48%) |
Nov 06, 2006 | 43.97 | 44.32 | 43.92 | 44.12 | 2,543,696 | +0.09(+0.20%) |
Nov 03, 2006 | 44.16 | 44.34 | 44.00 | 44.04 | 1,997,966 | +0.03(+0.08%) |
Nov 02, 2006 | 44.41 | 44.47 | 43.84 | 44.00 | 4,032,473 | -0.69(-1.55%) |
Nov 01, 2006 | 44.30 | 45.02 | 44.15 | 44.70 | 2,937,119 | +0.37(+0.83%) |
Oct 31, 2006 | 44.24 | 44.47 | 44.11 | 44.33 | 2,760,401 | -0.05(-0.12%) |
Oct 30, 2006 | 44.08 | 44.58 | 44.08 | 44.38 | 2,042,295 | +0.31(+0.70%) |
Oct 27, 2006 | 44.10 | 44.30 | 44.01 | 44.08 | 4,463,786 | +0.07(+0.15%) |
Oct 26, 2006 | 44.12 | 44.14 | 43.27 | 44.01 | 3,513,850 | -0.11(-0.24%) |
Oct 25, 2006 | 45.43 | 45.43 | 44.04 | 44.12 | 4,792,213 | -1.32(-2.90%) |
Oct 24, 2006 | 45.74 | 45.91 | 45.14 | 45.43 | 3,496,178 | -0.75(-1.63%) |
Oct 23, 2006 | 45.99 | 46.19 | 45.87 | 46.19 | 2,019,980 | +0.25(+0.54%) |
Oct 20, 2006 | 46.17 | 46.17 | 45.64 | 45.94 | 1,756,550 | -0.14(-0.30%) |
Oct 19, 2006 | 46.31 | 46.37 | 45.99 | 46.08 | 1,303,672 | -0.38(-0.82%) |
Oct 18, 2006 | 46.41 | 46.61 | 46.34 | 46.46 | 2,161,805 | +0.06(+0.13%) |
Oct 17, 2006 | 46.46 | 46.48 | 46.29 | 46.40 | 2,151,321 | -0.15(-0.32%) |
Oct 16, 2006 | 46.41 | 46.56 | 46.23 | 46.55 | 1,341,112 | +0.17(+0.36%) |
Oct 13, 2006 | 46.27 | 46.44 | 46.09 | 46.38 | 1,605,142 | +0.19(+0.40%) |
Oct 12, 2006 | 45.87 | 46.32 | 45.85 | 46.19 | 3,161,761 | +0.41(+0.89%) |
Oct 11, 2006 | 45.82 | 46.01 | 45.55 | 45.79 | 2,296,889 | -0.03(-0.07%) |
Oct 10, 2006 | 45.61 | 45.89 | 45.41 | 45.82 | 3,122,374 | +0.18(+0.40%) |
Oct 09, 2006 | 45.82 | 45.82 | 45.53 | 45.64 | 1,446,994 | -0.03(-0.07%) |
Oct 06, 2006 | 45.97 | 46.01 | 45.43 | 45.67 | 2,192,206 | -0.45(-0.97%) |
Oct 05, 2006 | 46.15 | 46.31 | 45.98 | 46.12 | 1,674,032 | -0.24(-0.52%) |
Oct 04, 2006 | 45.85 | 46.40 | 45.61 | 46.36 | 1,774,222 | +0.21(+0.46%) |
Oct 03, 2006 | 46.27 | 46.39 | 45.98 | 46.15 | 1,854,344 | -0.16(-0.35%) |
Oct 02, 2006 | 45.67 | 46.79 | 45.56 | 46.31 | 2,334,929 | +0.85(+1.88%) |
Sep 29, 2006 | 45.44 | 45.65 | 45.29 | 45.45 | 1,139,833 | -0.09(-0.21%) |
Sep 28, 2006 | 45.51 | 45.73 | 45.44 | 45.55 | 1,238,226 | -0.03(-0.07%) |
Sep 27, 2006 | 45.45 | 45.74 | 45.31 | 45.58 | 1,713,719 | +0.19(+0.43%) |
Sep 26, 2006 | 45.31 | 45.63 | 45.25 | 45.39 | 1,673,133 | -0.03(-0.07%) |
Sep 25, 2006 | 45.05 | 45.61 | 45.05 | 45.42 | 1,654,263 | +0.24(+0.53%) |
Sep 22, 2006 | 45.37 | 45.41 | 45.11 | 45.18 | 850,045 | -0.14(-0.31%) |
Sep 21, 2006 | 45.51 | 45.59 | 45.17 | 45.32 | 1,194,496 | -0.19(-0.41%) |
Sep 20, 2006 | 45.54 | 45.74 | 45.42 | 45.51 | 1,375,557 | +0.13(+0.28%) |
Sep 19, 2006 | 45.34 | 45.59 | 45.27 | 45.38 | 1,690,805 | -0.13(-0.29%) |
Sep 18, 2006 | 45.70 | 45.85 | 45.33 | 45.51 | 2,020,879 | -0.05(-0.12%) |
Sep 15, 2006 | 45.93 | 46.21 | 45.53 | 45.57 | 2,511,947 | -0.10(-0.22%) |
Sep 14, 2006 | 45.21 | 45.85 | 45.18 | 45.67 | 1,525,469 | +0.35(+0.77%) |
Sep 13, 2006 | 45.41 | 45.41 | 45.00 | 45.32 | 1,440,704 | -0.11(-0.24%) |
Sep 12, 2006 | 46.01 | 46.01 | 45.09 | 45.43 | 1,750,410 | -0.57(-1.23%) |
Sep 11, 2006 | 45.58 | 46.06 | 45.47 | 45.99 | 1,125,756 | +0.55(+1.22%) |
Sep 08, 2006 | 45.51 | 45.64 | 45.33 | 45.44 | 888,683 | +0.03(+0.07%) |
Sep 07, 2006 | 45.81 | 45.81 | 45.27 | 45.41 | 905,606 | -0.26(-0.57%) |
Sep 06, 2006 | 45.57 | 45.86 | 45.49 | 45.67 | 1,855,842 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.78 | 45.05 | 45.57 | 1,713,868 | +0.69(+1.53%) |
Sep 01, 2006 | 44.61 | 45.09 | 44.40 | 44.88 | 1,951,989 | +0.27(+0.61%) |
Aug 31, 2006 | 44.63 | 44.90 | 44.53 | 44.61 | 2,030,763 | +0.15(+0.33%) |
Aug 30, 2006 | 44.37 | 44.76 | 44.20 | 44.46 | 2,346,310 | +0.40(+0.91%) |
Aug 29, 2006 | 43.92 | 44.12 | 43.83 | 44.06 | 1,273,869 | +0.06(+0.14%) |
Aug 28, 2006 | 43.76 | 44.12 | 43.74 | 44.00 | 1,590,165 | +0.33(+0.76%) |
Aug 25, 2006 | 43.84 | 43.88 | 43.54 | 43.67 | 729,187 | -0.31(-0.70%) |
Aug 24, 2006 | 44.02 | 44.20 | 43.85 | 43.98 | 1,102,842 | -0.07(-0.17%) |
Aug 23, 2006 | 44.04 | 44.20 | 43.87 | 44.05 | 1,009,541 | +0.08(+0.18%) |
Aug 22, 2006 | 44.10 | 44.20 | 43.92 | 43.97 | 984,081 | -0.01(-0.03%) |
Aug 21, 2006 | 44.07 | 44.09 | 43.82 | 43.98 | 880,446 | -0.09(-0.20%) |
Aug 18, 2006 | 44.24 | 44.30 | 43.92 | 44.07 | 1,203,781 | -0.23(-0.53%) |
Aug 17, 2006 | 44.20 | 44.45 | 44.08 | 44.30 | 1,497,014 | +0.19(+0.42%) |
Aug 16, 2006 | 44.14 | 44.27 | 43.84 | 44.12 | 1,656,809 | +0.21(+0.49%) |
Aug 15, 2006 | 43.73 | 44.05 | 43.60 | 43.90 | 1,277,763 | +0.41(+0.95%) |
Aug 14, 2006 | 43.31 | 43.89 | 43.31 | 43.49 | 927,471 | +0.25(+0.59%) |
Aug 11, 2006 | 43.30 | 43.39 | 43.07 | 43.24 | 1,585,223 | -0.10(-0.23%) |
Aug 10, 2006 | 42.94 | 43.48 | 42.59 | 43.34 | 1,721,806 | +0.40(+0.93%) |
Aug 09, 2006 | 43.40 | 43.68 | 42.89 | 42.94 | 1,779,614 | -0.19(-0.43%) |
Aug 08, 2006 | 42.90 | 43.45 | 42.90 | 43.12 | 1,952,738 | +0.29(+0.67%) |
Aug 07, 2006 | 43.30 | 43.30 | 42.81 | 42.83 | 2,301,981 | -0.47(-1.08%) |
Aug 04, 2006 | 43.40 | 43.60 | 43.20 | 43.30 | 2,549,387 | -0.08(-0.18%) |
Aug 03, 2006 | 43.74 | 43.74 | 43.37 | 43.38 | 3,065,165 | -0.53(-1.20%) |
Aug 02, 2006 | 44.25 | 44.25 | 43.86 | 43.91 | 2,072,547 | -0.17(-0.39%) |
Aug 01, 2006 | 44.18 | 44.18 | 43.70 | 44.08 | 2,127,509 | -0.11(-0.26%) |
Jul 31, 2006 | 43.68 | 44.21 | 43.64 | 44.20 | 2,340,170 | +0.24(+0.55%) |
Jul 28, 2006 | 44.27 | 44.34 | 43.54 | 43.96 | 1,779,763 | -0.09(-0.20%) |
Jul 27, 2006 | 44.73 | 45.14 | 43.85 | 44.04 | 2,344,214 | -0.65(-1.45%) |
Jul 26, 2006 | 44.50 | 45.06 | 44.06 | 44.69 | 1,889,538 | +0.02(+0.04%) |
Jul 25, 2006 | 44.12 | 44.84 | 43.94 | 44.67 | 2,326,692 | +0.68(+1.55%) |
Jul 24, 2006 | 43.73 | 44.31 | 43.72 | 43.99 | 1,587,620 | +0.26(+0.60%) |
Jul 21, 2006 | 43.76 | 44.02 | 43.47 | 43.73 | 1,511,840 | +0.13(+0.31%) |
Jul 20, 2006 | 43.92 | 44.23 | 43.54 | 43.60 | 1,279,261 | -0.38(-0.87%) |
Jul 19, 2006 | 42.62 | 44.06 | 42.62 | 43.98 | 1,999,164 | +1.64(+3.86%) |
Jul 18, 2006 | 42.43 | 42.60 | 41.84 | 42.34 | 1,353,243 | -0.02(-0.05%) |
Jul 17, 2006 | 42.71 | 42.77 | 42.27 | 42.36 | 1,789,797 | -0.35(-0.83%) |
Jul 14, 2006 | 42.70 | 42.77 | 42.16 | 42.71 | 1,321,194 | -0.17(-0.40%) |
Jul 13, 2006 | 42.87 | 43.16 | 42.74 | 42.89 | 1,453,433 | -0.17(-0.39%) |
Jul 12, 2006 | 43.40 | 43.40 | 42.94 | 43.06 | 1,514,087 | -0.18(-0.42%) |
Jul 11, 2006 | 42.53 | 43.34 | 42.44 | 43.24 | 1,040,991 | +0.57(+1.33%) |
Jul 10, 2006 | 42.27 | 42.73 | 42.22 | 42.67 | 1,010,439 | +0.57(+1.35%) |
Jul 07, 2006 | 42.50 | 42.62 | 42.01 | 42.10 | 971,951 | -0.57(-1.33%) |
Jul 06, 2006 | 42.41 | 42.93 | 42.41 | 42.67 | 1,086,368 | +0.21(+0.49%) |
Jul 05, 2006 | 42.79 | 42.87 | 42.41 | 42.46 | 1,250,656 | -0.49(-1.15%) |
Jul 03, 2006 | 42.94 | 43.08 | 42.61 | 42.95 | 680,066 | +0.18(+0.42%) |
Jun 30, 2006 | 42.77 | 43.58 | 42.57 | 42.77 | 3,193,960 | +0.00(+0.00%) |
Jun 29, 2006 | 41.93 | 42.83 | 41.87 | 42.77 | 3,418,751 | +1.13(+2.71%) |
Jun 28, 2006 | 41.69 | 42.07 | 41.38 | 41.65 | 2,857,296 | +0.07(+0.16%) |
Jun 27, 2006 | 41.57 | 41.93 | 41.32 | 41.58 | 2,890,244 | +0.07(+0.16%) |
Jun 26, 2006 | 41.60 | 41.68 | 41.35 | 41.51 | 1,508,845 | -0.07(-0.16%) |
Jun 23, 2006 | 41.60 | 41.93 | 41.47 | 41.58 | 1,451,037 | -0.22(-0.53%) |
Jun 22, 2006 | 41.80 | 41.97 | 41.61 | 41.80 | 1,473,651 | -0.03(-0.08%) |
Jun 21, 2006 | 41.54 | 42.07 | 41.47 | 41.83 | 1,640,485 | +0.27(+0.64%) |
Jun 20, 2006 | 41.83 | 41.98 | 41.47 | 41.57 | 1,386,490 | -0.15(-0.37%) |
Jun 19, 2006 | 42.06 | 42.26 | 41.59 | 41.72 | 1,688,858 | -0.35(-0.84%) |
Jun 16, 2006 | 41.40 | 42.07 | 41.38 | 42.07 | 3,756,763 | -0.01(-0.02%) |
Jun 15, 2006 | 41.40 | 42.27 | 41.07 | 42.08 | 2,404,418 | +0.53(+1.27%) |
Jun 14, 2006 | 41.62 | 41.83 | 41.26 | 41.55 | 2,914,205 | -0.52(-1.24%) |
Jun 13, 2006 | 42.03 | 42.34 | 41.90 | 42.07 | 2,077,489 | +0.07(+0.17%) |
Jun 12, 2006 | 42.73 | 42.74 | 41.94 | 42.00 | 1,475,748 | -0.65(-1.52%) |
Jun 09, 2006 | 42.66 | 42.95 | 42.58 | 42.65 | 1,773,024 | +0.01(+0.03%) |
Jun 08, 2006 | 42.29 | 42.75 | 41.81 | 42.63 | 3,221,516 | +0.17(+0.41%) |
Jun 07, 2006 | 42.85 | 43.30 | 42.44 | 42.46 | 2,664,254 | -0.37(-0.87%) |
Jun 06, 2006 | 43.44 | 43.64 | 42.62 | 42.83 | 1,617,122 | -0.44(-1.02%) |
Jun 05, 2006 | 43.57 | 43.82 | 43.24 | 43.28 | 2,030,314 | -0.16(-0.37%) |
Jun 02, 2006 | 43.20 | 43.56 | 43.02 | 43.44 | 2,431,525 | +0.17(+0.40%) |