Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 59.81 | 60.10 | 58.57 | 58.59 | 2,869,195 | -0.92(-1.55%) |
Apr 27, 2007 | 58.87 | 59.71 | 58.72 | 59.51 | 1,970,414 | +0.64(+1.09%) |
Apr 26, 2007 | 58.78 | 59.36 | 58.35 | 58.87 | 1,604,104 | +0.07(+0.12%) |
Apr 25, 2007 | 59.19 | 59.71 | 58.17 | 58.80 | 2,683,771 | -0.02(-0.03%) |
Apr 24, 2007 | 59.52 | 59.84 | 58.59 | 58.82 | 1,842,957 | -0.57(-0.96%) |
Apr 23, 2007 | 58.15 | 59.52 | 58.15 | 59.39 | 2,298,423 | +1.24(+2.13%) |
Apr 20, 2007 | 58.39 | 58.63 | 57.89 | 58.15 | 2,501,215 | +0.57(+1.00%) |
Apr 19, 2007 | 57.87 | 57.87 | 57.19 | 57.58 | 2,564,537 | -0.29(-0.50%) |
Apr 18, 2007 | 58.21 | 58.23 | 57.79 | 57.87 | 2,340,137 | -0.35(-0.59%) |
Apr 17, 2007 | 57.28 | 58.22 | 57.00 | 58.21 | 2,344,072 | +1.12(+1.97%) |
Apr 16, 2007 | 57.50 | 57.68 | 56.96 | 57.09 | 2,309,835 | -0.39(-0.68%) |
Apr 13, 2007 | 56.52 | 57.58 | 56.07 | 57.48 | 1,775,419 | +0.96(+1.70%) |
Apr 12, 2007 | 56.44 | 56.75 | 56.15 | 56.52 | 1,840,458 | -0.37(-0.65%) |
Apr 11, 2007 | 57.41 | 58.36 | 56.42 | 56.89 | 2,903,346 | -1.31(-2.24%) |
Apr 10, 2007 | 58.19 | 58.84 | 57.76 | 58.20 | 1,766,564 | +0.24(+0.42%) |
Apr 09, 2007 | 57.77 | 58.12 | 57.58 | 57.95 | 1,271,895 | +0.20(+0.34%) |
Apr 05, 2007 | 57.51 | 57.97 | 57.48 | 57.75 | 1,539,103 | +0.24(+0.42%) |
Apr 04, 2007 | 58.38 | 58.42 | 57.05 | 57.51 | 2,686,642 | -0.79(-1.35%) |
Apr 03, 2007 | 57.89 | 58.40 | 57.54 | 58.30 | 2,767,709 | +1.07(+1.87%) |
Apr 02, 2007 | 56.54 | 57.46 | 56.33 | 57.23 | 2,478,070 | +0.69(+1.21%) |
Mar 30, 2007 | 55.74 | 56.64 | 55.21 | 56.54 | 3,397,557 | +1.04(+1.88%) |
Mar 29, 2007 | 55.83 | 56.24 | 55.20 | 55.50 | 2,510,339 | +0.17(+0.31%) |
Mar 28, 2007 | 55.55 | 55.92 | 54.69 | 55.32 | 2,803,914 | -0.55(-0.99%) |
Mar 27, 2007 | 56.75 | 56.75 | 55.65 | 55.88 | 2,141,994 | -0.97(-1.71%) |
Mar 26, 2007 | 58.14 | 58.21 | 56.68 | 56.85 | 2,288,191 | -1.37(-2.35%) |
Mar 23, 2007 | 57.86 | 58.92 | 57.61 | 58.22 | 2,632,108 | +0.36(+0.61%) |
Mar 22, 2007 | 57.89 | 58.29 | 57.45 | 57.86 | 1,776,993 | +0.02(+0.04%) |
Mar 21, 2007 | 56.72 | 57.93 | 56.12 | 57.84 | 2,279,927 | +1.10(+1.93%) |
Mar 20, 2007 | 56.60 | 57.14 | 56.16 | 56.74 | 2,150,848 | +0.15(+0.26%) |
Mar 19, 2007 | 56.21 | 56.70 | 55.88 | 56.60 | 1,675,462 | +0.95(+1.71%) |
Mar 16, 2007 | 56.49 | 56.95 | 55.56 | 55.64 | 3,184,066 | -0.76(-1.34%) |
Mar 15, 2007 | 55.73 | 56.58 | 55.62 | 56.40 | 1,939,521 | +0.68(+1.21%) |
Mar 14, 2007 | 56.13 | 56.33 | 54.36 | 55.73 | 4,331,605 | -0.10(-0.17%) |
Mar 13, 2007 | 57.68 | 57.46 | 55.73 | 55.82 | 3,585,862 | -1.86(-3.22%) |
Mar 12, 2007 | 56.81 | 58.00 | 56.51 | 57.68 | 3,749,965 | +1.30(+2.31%) |
Mar 09, 2007 | 56.46 | 56.70 | 55.81 | 56.38 | 2,340,334 | +0.64(+1.15%) |
Mar 08, 2007 | 55.15 | 56.11 | 55.15 | 55.74 | 2,971,952 | +1.19(+2.18%) |
Mar 07, 2007 | 55.33 | 55.78 | 54.48 | 54.55 | 3,680,900 | -0.88(-1.60%) |
Mar 06, 2007 | 53.88 | 55.67 | 53.88 | 55.43 | 4,355,414 | +2.50(+4.72%) |
Mar 05, 2007 | 54.51 | 55.13 | 52.93 | 52.93 | 4,366,236 | -2.34(-4.23%) |
Mar 02, 2007 | 56.16 | 56.63 | 55.27 | 55.27 | 3,684,048 | -1.59(-2.79%) |
Mar 01, 2007 | 56.44 | 57.74 | 54.97 | 56.85 | 3,771,580 | -0.44(-0.77%) |
Feb 28, 2007 | 57.15 | 57.76 | 56.63 | 57.30 | 3,858,186 | +0.65(+1.14%) |
Feb 27, 2007 | 58.76 | 58.76 | 56.37 | 56.65 | 3,854,054 | -2.11(-3.59%) |
Feb 26, 2007 | 59.82 | 60.17 | 57.94 | 58.76 | 3,671,823 | -0.92(-1.54%) |
Feb 23, 2007 | 60.52 | 60.58 | 59.57 | 59.68 | 2,662,833 | -0.91(-1.50%) |
Feb 22, 2007 | 61.14 | 61.24 | 60.43 | 60.59 | 2,187,053 | -0.30(-0.50%) |
Feb 21, 2007 | 60.53 | 60.93 | 59.99 | 60.89 | 2,685,855 | +0.27(+0.45%) |
Feb 20, 2007 | 60.03 | 60.81 | 56.21 | 60.62 | 2,834,806 | +0.53(+0.88%) |
Feb 16, 2007 | 60.15 | 60.16 | 59.21 | 60.09 | 3,039,443 | -0.08(-0.14%) |
Feb 15, 2007 | 59.84 | 60.52 | 59.62 | 60.17 | 2,839,922 | +0.34(+0.57%) |
Feb 14, 2007 | 59.26 | 60.34 | 58.78 | 59.83 | 3,746,205 | -0.14(-0.23%) |
Feb 13, 2007 | 57.68 | 60.00 | 57.47 | 59.97 | 5,080,669 | +1.57(+2.69%) |
Feb 12, 2007 | 59.53 | 59.64 | 58.24 | 58.40 | 5,167,185 | -1.68(-2.80%) |
Feb 09, 2007 | 61.62 | 61.81 | 58.76 | 60.08 | 8,687,019 | -1.50(-2.44%) |
Feb 08, 2007 | 62.26 | 62.73 | 61.29 | 61.59 | 5,024,221 | -1.32(-2.10%) |
Feb 07, 2007 | 60.42 | 63.00 | 59.92 | 62.91 | 6,021,628 | +2.49(+4.11%) |
Feb 06, 2007 | 59.44 | 60.42 | 59.20 | 60.42 | 3,766,690 | +1.33(+2.25%) |
Feb 05, 2007 | 58.39 | 59.14 | 58.24 | 59.09 | 1,893,085 | +0.67(+1.14%) |
Feb 02, 2007 | 57.89 | 58.42 | 57.61 | 58.42 | 1,756,332 | +0.35(+0.59%) |
Feb 01, 2007 | 58.06 | 58.08 | 57.58 | 58.08 | 2,742,326 | -0.06(-0.10%) |
Jan 31, 2007 | 57.68 | 58.49 | 57.19 | 58.14 | 2,169,147 | +0.46(+0.79%) |
Jan 30, 2007 | 57.08 | 57.68 | 56.63 | 57.68 | 1,943,063 | +0.73(+1.28%) |
Jan 29, 2007 | 57.01 | 57.42 | 56.71 | 56.95 | 1,654,998 | -0.06(-0.11%) |
Jan 26, 2007 | 56.92 | 57.17 | 56.38 | 57.01 | 2,879,472 | +0.30(+0.53%) |
Jan 25, 2007 | 57.13 | 57.68 | 56.37 | 56.71 | 9,734,798 | +0.15(+0.27%) |
Jan 24, 2007 | 55.39 | 56.56 | 55.32 | 56.56 | 1,886,591 | +1.17(+2.12%) |
Jan 23, 2007 | 55.24 | 55.85 | 54.97 | 55.39 | 1,763,613 | +0.35(+0.63%) |
Jan 22, 2007 | 55.70 | 55.70 | 54.92 | 55.04 | 1,752,791 | -0.63(-1.12%) |
Jan 19, 2007 | 55.40 | 55.67 | 54.76 | 55.67 | 1,960,379 | +0.38(+0.69%) |
Jan 18, 2007 | 55.33 | 55.69 | 54.99 | 55.28 | 1,893,281 | -0.01(-0.02%) |
Jan 17, 2007 | 54.96 | 55.55 | 54.36 | 55.29 | 2,626,431 | +0.17(+0.30%) |
Jan 16, 2007 | 53.94 | 55.13 | 53.87 | 55.13 | 2,937,518 | +1.59(+2.96%) |
Jan 12, 2007 | 53.67 | 54.25 | 53.32 | 53.54 | 2,839,529 | -0.16(-0.29%) |
Jan 11, 2007 | 52.85 | 54.10 | 52.66 | 53.70 | 2,424,549 | +1.04(+1.98%) |
Jan 10, 2007 | 51.65 | 52.68 | 51.45 | 52.66 | 2,093,589 | +0.91(+1.77%) |
Jan 09, 2007 | 51.03 | 51.87 | 50.88 | 51.74 | 1,864,160 | +1.05(+2.08%) |
Jan 08, 2007 | 50.37 | 50.81 | 50.06 | 50.69 | 1,474,563 | +0.21(+0.42%) |
Jan 05, 2007 | 51.43 | 51.50 | 50.33 | 50.48 | 1,732,524 | -1.19(-2.31%) |
Jan 04, 2007 | 51.55 | 51.89 | 51.29 | 51.67 | 1,625,483 | -0.02(-0.03%) |
Jan 03, 2007 | 51.60 | 52.37 | 51.20 | 51.69 | 2,937,912 | +0.21(+0.40%) |
Dec 29, 2006 | 51.32 | 51.86 | 51.21 | 51.48 | 1,408,253 | +0.15(+0.29%) |
Dec 28, 2006 | 51.08 | 51.46 | 50.85 | 51.33 | 1,421,043 | +0.07(+0.14%) |
Dec 27, 2006 | 50.72 | 51.26 | 50.34 | 51.26 | 1,657,556 | +0.92(+1.83%) |
Dec 26, 2006 | 49.86 | 50.84 | 49.86 | 50.34 | 1,246,118 | +0.48(+0.97%) |
Dec 22, 2006 | 50.21 | 50.42 | 49.72 | 49.86 | 1,414,353 | -0.45(-0.89%) |
Dec 21, 2006 | 51.13 | 51.28 | 50.30 | 50.30 | 2,160,096 | -0.82(-1.61%) |
Dec 20, 2006 | 50.44 | 51.38 | 50.44 | 51.13 | 2,294,290 | +0.97(+1.94%) |
Dec 19, 2006 | 50.81 | 50.95 | 49.75 | 50.16 | 2,345,843 | -0.65(-1.28%) |
Dec 18, 2006 | 51.33 | 51.44 | 50.70 | 50.81 | 1,738,623 | -0.26(-0.52%) |
Dec 15, 2006 | 51.34 | 51.73 | 50.98 | 51.07 | 3,039,443 | -0.14(-0.28%) |
Dec 14, 2006 | 51.21 | 51.78 | 51.12 | 51.21 | 1,732,130 | -0.11(-0.22%) |
Dec 13, 2006 | 51.90 | 52.00 | 50.97 | 51.32 | 2,775,973 | -0.28(-0.54%) |
Dec 12, 2006 | 51.99 | 52.44 | 51.50 | 51.60 | 1,727,801 | -0.38(-0.73%) |
Dec 11, 2006 | 51.55 | 52.25 | 51.32 | 51.99 | 1,407,860 | +0.43(+0.84%) |
Dec 08, 2006 | 51.58 | 51.74 | 51.20 | 51.55 | 922,635 | +0.10(+0.19%) |
Dec 07, 2006 | 51.76 | 51.92 | 51.38 | 51.46 | 1,514,507 | -0.09(-0.17%) |
Dec 06, 2006 | 52.15 | 52.15 | 51.16 | 51.54 | 2,455,048 | -0.61(-1.17%) |
Dec 05, 2006 | 52.72 | 52.90 | 52.11 | 52.15 | 3,321,015 | -0.49(-0.94%) |
Dec 04, 2006 | 51.91 | 52.81 | 51.87 | 52.65 | 3,077,419 | +0.94(+1.82%) |
Dec 01, 2006 | 51.79 | 52.35 | 51.18 | 51.71 | 1,862,389 | -0.12(-0.24%) |
Nov 30, 2006 | 51.12 | 52.06 | 51.05 | 51.83 | 1,978,284 | +0.76(+1.49%) |
Nov 29, 2006 | 50.44 | 51.15 | 50.28 | 51.07 | 1,321,480 | +0.75(+1.50%) |
Nov 28, 2006 | 49.90 | 50.51 | 49.12 | 50.31 | 4,350,888 | +0.41(+0.83%) |
Nov 27, 2006 | 51.63 | 51.63 | 49.89 | 49.90 | 2,552,054 | -1.90(-3.66%) |
Nov 24, 2006 | 51.26 | 51.80 | 51.24 | 51.80 | 633,192 | +0.49(+0.96%) |
Nov 22, 2006 | 51.19 | 51.59 | 50.92 | 51.30 | 1,370,474 | +0.15(+0.30%) |
Nov 21, 2006 | 49.95 | 51.23 | 49.87 | 51.15 | 4,137,594 | +1.20(+2.41%) |
Nov 20, 2006 | 48.80 | 52.62 | 48.66 | 49.95 | 4,121,656 | +1.44(+2.96%) |
Nov 17, 2006 | 48.53 | 48.81 | 48.26 | 48.51 | 2,123,694 | -0.12(-0.25%) |
Nov 16, 2006 | 48.53 | 48.79 | 48.48 | 48.63 | 2,074,109 | +0.16(+0.33%) |
Nov 15, 2006 | 48.90 | 48.90 | 48.47 | 48.47 | 1,816,149 | -0.32(-0.66%) |
Nov 14, 2006 | 48.10 | 48.90 | 48.09 | 48.79 | 1,584,162 | +0.45(+0.92%) |
Nov 13, 2006 | 48.17 | 48.47 | 48.10 | 48.35 | 1,086,148 | +0.18(+0.37%) |
Nov 10, 2006 | 48.15 | 48.24 | 47.70 | 48.17 | 1,311,445 | +0.24(+0.51%) |
Nov 09, 2006 | 47.73 | 48.27 | 47.38 | 47.92 | 1,585,343 | +0.27(+0.58%) |
Nov 08, 2006 | 47.51 | 47.89 | 46.93 | 47.65 | 1,951,327 | +0.14(+0.30%) |
Nov 07, 2006 | 47.98 | 48.13 | 47.51 | 47.51 | 1,800,801 | -0.70(-1.44%) |
Nov 06, 2006 | 47.92 | 48.31 | 47.89 | 48.20 | 2,136,681 | +0.38(+0.79%) |
Nov 03, 2006 | 48.41 | 48.62 | 47.34 | 47.83 | 3,014,454 | -0.63(-1.30%) |
Nov 02, 2006 | 49.31 | 49.31 | 47.91 | 48.46 | 2,652,208 | -0.85(-1.72%) |
Nov 01, 2006 | 49.55 | 49.60 | 49.20 | 49.31 | 1,555,631 | -0.04(-0.08%) |
Oct 31, 2006 | 49.63 | 49.74 | 48.85 | 49.35 | 1,971,004 | -0.06(-0.12%) |
Oct 30, 2006 | 49.25 | 49.46 | 48.85 | 49.41 | 1,752,200 | +0.21(+0.42%) |
Oct 27, 2006 | 49.30 | 49.49 | 48.76 | 49.20 | 1,848,616 | -0.15(-0.30%) |
Oct 26, 2006 | 49.04 | 49.38 | 48.92 | 49.35 | 1,221,916 | +0.37(+0.76%) |
Oct 25, 2006 | 48.64 | 49.21 | 48.64 | 48.98 | 1,691,006 | +0.34(+0.70%) |
Oct 24, 2006 | 48.85 | 48.92 | 48.36 | 48.64 | 991,306 | -0.22(-0.45%) |
Oct 23, 2006 | 48.72 | 48.86 | 48.34 | 48.85 | 1,260,482 | +0.13(+0.27%) |
Oct 20, 2006 | 48.84 | 48.91 | 48.53 | 48.72 | 1,703,993 | +0.01(+0.02%) |
Oct 19, 2006 | 48.94 | 49.11 | 48.61 | 48.71 | 1,065,290 | -0.10(-0.21%) |
Oct 18, 2006 | 48.84 | 49.07 | 48.59 | 48.81 | 2,408,218 | +0.17(+0.36%) |
Oct 17, 2006 | 48.53 | 48.83 | 48.41 | 48.64 | 1,924,174 | -0.18(-0.37%) |
Oct 16, 2006 | 48.45 | 48.93 | 48.34 | 48.82 | 1,841,729 | +0.37(+0.77%) |
Oct 13, 2006 | 48.07 | 48.60 | 48.03 | 48.45 | 1,566,060 | +0.39(+0.81%) |
Oct 12, 2006 | 48.13 | 48.13 | 47.64 | 48.06 | 1,188,466 | +0.20(+0.41%) |
Oct 11, 2006 | 47.95 | 48.32 | 47.49 | 47.86 | 1,195,156 | -0.08(-0.17%) |
Oct 10, 2006 | 47.89 | 48.46 | 47.36 | 47.95 | 2,208,500 | +0.06(+0.12%) |
Oct 09, 2006 | 47.70 | 47.92 | 47.09 | 47.89 | 1,893,872 | +0.20(+0.42%) |
Oct 06, 2006 | 47.85 | 47.98 | 47.57 | 47.69 | 1,646,340 | -0.43(-0.90%) |
Oct 05, 2006 | 47.67 | 48.20 | 47.63 | 48.12 | 2,293,503 | +0.45(+0.95%) |
Oct 04, 2006 | 46.91 | 47.74 | 46.91 | 47.67 | 2,449,539 | +0.89(+1.91%) |
Oct 03, 2006 | 45.78 | 46.82 | 45.78 | 46.78 | 2,563,073 | +1.08(+2.36%) |
Oct 02, 2006 | 46.05 | 46.20 | 45.61 | 45.70 | 1,622,138 | -0.36(-0.77%) |
Sep 29, 2006 | 45.97 | 46.19 | 45.81 | 46.05 | 1,725,637 | +0.20(+0.44%) |
Sep 28, 2006 | 46.27 | 46.28 | 45.67 | 45.85 | 2,146,519 | -0.31(-0.67%) |
Sep 27, 2006 | 45.98 | 46.25 | 45.82 | 46.16 | 1,780,141 | +0.18(+0.39%) |
Sep 26, 2006 | 46.04 | 46.27 | 45.88 | 45.98 | 1,558,779 | -0.18(-0.39%) |
Sep 25, 2006 | 46.43 | 46.57 | 45.90 | 46.16 | 1,809,853 | -0.14(-0.30%) |
Sep 22, 2006 | 45.99 | 46.40 | 45.73 | 46.30 | 1,762,432 | +0.32(+0.70%) |
Sep 21, 2006 | 46.50 | 46.62 | 45.74 | 45.98 | 2,436,355 | -0.52(-1.13%) |
Sep 20, 2006 | 46.56 | 46.78 | 46.30 | 46.50 | 2,099,689 | -0.05(-0.11%) |
Sep 19, 2006 | 46.35 | 46.79 | 46.15 | 46.55 | 3,068,368 | +0.28(+0.60%) |
Sep 18, 2006 | 46.49 | 46.66 | 46.23 | 46.27 | 2,458,787 | -0.33(-0.70%) |
Sep 15, 2006 | 46.45 | 46.93 | 46.27 | 46.60 | 10,474,244 | +0.20(+0.43%) |
Sep 14, 2006 | 46.10 | 46.50 | 46.01 | 46.40 | 5,783,147 | +0.03(+0.05%) |
Sep 13, 2006 | 45.77 | 46.50 | 45.55 | 46.37 | 2,481,021 | +0.59(+1.30%) |
Sep 12, 2006 | 45.30 | 45.82 | 45.06 | 45.78 | 2,486,728 | +0.36(+0.79%) |
Sep 11, 2006 | 44.00 | 45.62 | 43.95 | 45.42 | 5,182,027 | +1.40(+3.17%) |
Sep 08, 2006 | 43.61 | 44.09 | 43.06 | 44.02 | 1,457,445 | +0.51(+1.17%) |
Sep 07, 2006 | 43.79 | 43.79 | 43.33 | 43.51 | 1,349,224 | -0.28(-0.64%) |
Sep 06, 2006 | 43.67 | 44.05 | 43.56 | 43.79 | 1,689,038 | +0.12(+0.28%) |
Sep 05, 2006 | 43.25 | 43.85 | 43.17 | 43.67 | 1,317,938 | +0.52(+1.20%) |
Sep 01, 2006 | 43.40 | 43.54 | 43.09 | 43.15 | 1,009,802 | +0.06(+0.14%) |
Aug 31, 2006 | 43.45 | 43.51 | 43.09 | 43.09 | 1,488,337 | -0.36(-0.83%) |
Aug 30, 2006 | 43.15 | 43.45 | 42.98 | 43.45 | 1,072,571 | +0.43(+1.00%) |
Aug 29, 2006 | 43.49 | 43.57 | 42.83 | 43.02 | 1,962,346 | -0.39(-0.89%) |
Aug 28, 2006 | 43.66 | 43.82 | 43.30 | 43.41 | 2,067,026 | -0.25(-0.58%) |
Aug 25, 2006 | 43.69 | 43.79 | 43.53 | 43.66 | 1,065,881 | -0.03(-0.07%) |
Aug 24, 2006 | 43.19 | 43.71 | 43.06 | 43.69 | 2,118,578 | +0.61(+1.43%) |
Aug 23, 2006 | 43.66 | 43.66 | 42.97 | 43.08 | 1,459,413 | -0.46(-1.05%) |
Aug 22, 2006 | 42.97 | 43.53 | 42.69 | 43.53 | 1,525,723 | +0.56(+1.31%) |
Aug 21, 2006 | 42.69 | 43.08 | 42.60 | 42.97 | 1,058,600 | +0.26(+0.61%) |
Aug 18, 2006 | 42.43 | 42.76 | 42.32 | 42.71 | 1,545,399 | +0.33(+0.77%) |
Aug 17, 2006 | 42.50 | 42.59 | 42.30 | 42.39 | 979,304 | -0.12(-0.28%) |
Aug 16, 2006 | 42.68 | 42.72 | 42.29 | 42.50 | 1,234,509 | +0.15(+0.36%) |
Aug 15, 2006 | 42.36 | 42.51 | 42.12 | 42.35 | 1,402,941 | +0.18(+0.42%) |
Aug 14, 2006 | 42.01 | 42.45 | 41.64 | 42.17 | 1,511,162 | +0.53(+1.28%) |
Aug 11, 2006 | 41.95 | 42.14 | 41.50 | 41.64 | 1,195,549 | -0.44(-1.04%) |
Aug 10, 2006 | 41.61 | 42.16 | 41.26 | 42.08 | 1,359,259 | +0.49(+1.17%) |
Aug 09, 2006 | 42.13 | 42.16 | 41.45 | 41.59 | 2,056,007 | -0.36(-0.85%) |
Aug 08, 2006 | 42.56 | 42.82 | 41.77 | 41.94 | 2,444,620 | -0.62(-1.45%) |
Aug 07, 2006 | 42.63 | 42.78 | 42.24 | 42.56 | 1,446,426 | -0.07(-0.17%) |
Aug 04, 2006 | 42.50 | 42.82 | 42.40 | 42.63 | 1,852,551 | +0.48(+1.13%) |
Aug 03, 2006 | 42.03 | 42.16 | 41.67 | 42.15 | 2,149,471 | +0.12(+0.29%) |
Aug 02, 2006 | 42.69 | 42.70 | 41.80 | 42.03 | 3,644,302 | -0.86(-2.00%) |
Aug 01, 2006 | 43.47 | 43.49 | 42.57 | 42.89 | 2,546,544 | -0.58(-1.33%) |
Jul 31, 2006 | 43.49 | 43.73 | 43.17 | 43.47 | 2,189,414 | -0.15(-0.34%) |
Jul 28, 2006 | 43.27 | 43.76 | 43.20 | 43.62 | 1,634,534 | +0.60(+1.39%) |
Jul 27, 2006 | 43.65 | 43.66 | 42.93 | 43.02 | 1,232,738 | -0.19(-0.44%) |
Jul 26, 2006 | 42.80 | 43.24 | 42.71 | 43.20 | 1,489,124 | +0.27(+0.64%) |
Jul 25, 2006 | 42.84 | 43.06 | 42.43 | 42.93 | 2,212,436 | +0.09(+0.20%) |
Jul 24, 2006 | 42.19 | 42.85 | 42.18 | 42.84 | 1,031,250 | +0.66(+1.57%) |
Jul 21, 2006 | 43.04 | 43.04 | 42.11 | 42.18 | 1,755,348 | -0.55(-1.28%) |
Jul 20, 2006 | 43.23 | 43.30 | 42.71 | 42.73 | 1,643,192 | -0.39(-0.91%) |
Jul 19, 2006 | 42.11 | 43.12 | 41.90 | 43.12 | 2,105,395 | +1.12(+2.67%) |
Jul 18, 2006 | 41.75 | 42.05 | 41.46 | 42.00 | 1,504,669 | +0.36(+0.85%) |
Jul 17, 2006 | 41.70 | 41.97 | 41.48 | 41.64 | 1,222,703 | -0.19(-0.45%) |
Jul 14, 2006 | 42.45 | 42.56 | 41.70 | 41.83 | 1,489,124 | -0.62(-1.46%) |
Jul 13, 2006 | 43.22 | 43.23 | 42.35 | 42.45 | 1,641,421 | -0.77(-1.79%) |
Jul 12, 2006 | 43.13 | 43.30 | 42.93 | 43.22 | 1,983,203 | +0.38(+0.89%) |
Jul 11, 2006 | 43.05 | 43.05 | 42.54 | 42.84 | 1,289,210 | -0.25(-0.59%) |
Jul 10, 2006 | 42.42 | 43.15 | 42.42 | 43.10 | 1,395,660 | +0.68(+1.59%) |
Jul 07, 2006 | 42.20 | 42.81 | 42.10 | 42.42 | 1,606,003 | -0.13(-0.30%) |
Jul 06, 2006 | 42.83 | 42.95 | 42.44 | 42.55 | 1,925,551 | -0.41(-0.96%) |
Jul 05, 2006 | 42.71 | 43.23 | 42.29 | 42.96 | 2,448,161 | +0.25(+0.58%) |
Jul 03, 2006 | 42.43 | 42.81 | 42.31 | 42.71 | 1,410,221 | +0.56(+1.33%) |
Jun 30, 2006 | 42.11 | 42.69 | 42.01 | 42.15 | 4,243,257 | +0.11(+0.25%) |
Jun 29, 2006 | 41.37 | 42.05 | 41.07 | 42.04 | 2,326,167 | +1.07(+2.60%) |
Jun 28, 2006 | 40.78 | 41.12 | 40.66 | 40.98 | 1,187,088 | +0.25(+0.62%) |
Jun 27, 2006 | 40.40 | 40.85 | 40.39 | 40.72 | 1,755,742 | +0.25(+0.62%) |
Jun 26, 2006 | 40.34 | 40.59 | 40.18 | 40.47 | 1,320,693 | +0.26(+0.66%) |
Jun 23, 2006 | 40.61 | 40.61 | 40.18 | 40.21 | 1,112,514 | -0.40(-0.98%) |
Jun 22, 2006 | 40.98 | 41.00 | 40.53 | 40.61 | 1,349,420 | -0.38(-0.93%) |
Jun 21, 2006 | 40.20 | 41.04 | 40.20 | 40.99 | 1,389,364 | +0.44(+1.09%) |
Jun 20, 2006 | 40.86 | 41.01 | 40.34 | 40.55 | 2,229,161 | -0.19(-0.47%) |
Jun 19, 2006 | 41.11 | 41.29 | 40.74 | 40.74 | 1,805,130 | -0.25(-0.61%) |
Jun 16, 2006 | 40.53 | 41.04 | 40.28 | 40.99 | 2,591,604 | +0.24(+0.60%) |
Jun 15, 2006 | 40.12 | 40.74 | 40.01 | 40.74 | 1,517,655 | +0.67(+1.67%) |
Jun 14, 2006 | 40.45 | 40.55 | 39.77 | 40.07 | 2,114,250 | -0.37(-0.92%) |
Jun 13, 2006 | 41.51 | 41.60 | 40.44 | 40.44 | 2,503,846 | -1.06(-2.56%) |
Jun 12, 2006 | 41.98 | 42.00 | 41.40 | 41.51 | 1,504,669 | -0.49(-1.17%) |
Jun 09, 2006 | 41.36 | 42.10 | 41.28 | 42.00 | 1,621,941 | +0.62(+1.50%) |
Jun 08, 2006 | 41.49 | 41.61 | 40.58 | 41.38 | 2,584,520 | -0.10(-0.25%) |
Jun 07, 2006 | 41.11 | 41.79 | 40.88 | 41.48 | 1,984,384 | +0.37(+0.90%) |
Jun 06, 2006 | 41.73 | 41.79 | 40.87 | 41.11 | 2,294,881 | -0.42(-1.02%) |
Jun 05, 2006 | 41.33 | 42.67 | 41.30 | 41.53 | 2,110,118 | -0.16(-0.38%) |
Jun 02, 2006 | 41.75 | 42.18 | 41.31 | 41.69 | 2,583,143 | +0.18(+0.43%) |
Jun 01, 2006 | 40.63 | 41.51 | 40.53 | 41.51 | 2,430,649 | +1.04(+2.57%) |
May 31, 2006 | 40.62 | 40.85 | 39.78 | 40.47 | 3,075,451 | +0.07(+0.16%) |
May 30, 2006 | 40.51 | 40.80 | 40.23 | 40.40 | 2,124,875 | -0.11(-0.26%) |
May 26, 2006 | 40.05 | 40.70 | 39.95 | 40.51 | 1,155,212 | +0.44(+1.10%) |
May 25, 2006 | 39.28 | 40.28 | 39.23 | 40.07 | 2,089,260 | +0.95(+2.43%) |
May 24, 2006 | 39.11 | 39.81 | 38.70 | 39.12 | 2,247,460 | +0.01(+0.03%) |
May 23, 2006 | 39.47 | 39.88 | 39.10 | 39.11 | 1,808,279 | -0.13(-0.32%) |
May 22, 2006 | 39.30 | 39.51 | 38.76 | 39.23 | 1,965,298 | -0.19(-0.49%) |
May 19, 2006 | 39.84 | 40.12 | 39.19 | 39.43 | 3,008,157 | -0.20(-0.51%) |
May 18, 2006 | 39.48 | 40.56 | 39.48 | 39.63 | 1,645,356 | -0.25(-0.64%) |
May 17, 2006 | 40.45 | 40.75 | 39.84 | 39.88 | 3,081,354 | -1.14(-2.78%) |
May 16, 2006 | 41.45 | 41.71 | 41.02 | 41.02 | 1,661,885 | -0.45(-1.09%) |
May 15, 2006 | 40.59 | 41.59 | 40.34 | 41.48 | 2,370,636 | +0.62(+1.51%) |
May 12, 2006 | 41.09 | 41.09 | 40.25 | 40.86 | 2,464,296 | -0.44(-1.06%) |
May 11, 2006 | 42.37 | 42.61 | 41.19 | 41.30 | 2,105,789 | -1.07(-2.53%) |
May 10, 2006 | 42.13 | 42.69 | 41.97 | 42.37 | 2,042,430 | +0.12(+0.29%) |
May 09, 2006 | 42.13 | 42.39 | 41.66 | 42.25 | 1,038,137 | +0.11(+0.27%) |
May 08, 2006 | 42.17 | 42.42 | 42.01 | 42.14 | 939,557 | +0.02(+0.04%) |
May 05, 2006 | 41.57 | 42.40 | 41.57 | 42.12 | 1,523,361 | +0.95(+2.30%) |
May 04, 2006 | 40.78 | 41.50 | 40.69 | 41.18 | 1,765,974 | +0.63(+1.54%) |
May 03, 2006 | 40.15 | 40.55 | 40.05 | 40.55 | 2,280,714 | +0.10(+0.24%) |
May 02, 2006 | 41.16 | 41.19 | 40.00 | 40.45 | 3,667,323 | -0.72(-1.75%) |