Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 51.30 | 51.32 | 50.34 | 50.72 | 592,150 | -0.58(-1.13%) |
May 30, 2007 | 50.65 | 51.56 | 50.34 | 51.30 | 686,370 | +0.40(+0.78%) |
May 29, 2007 | 50.26 | 50.97 | 49.79 | 50.90 | 662,015 | +0.64(+1.27%) |
May 25, 2007 | 49.95 | 51.50 | 49.75 | 50.26 | 1,279,449 | +0.22(+0.45%) |
May 24, 2007 | 51.44 | 51.45 | 49.40 | 50.04 | 2,595,896 | -1.39(-2.69%) |
May 23, 2007 | 53.78 | 54.44 | 51.43 | 51.43 | 1,617,836 | -2.35(-4.38%) |
May 22, 2007 | 53.74 | 55.59 | 53.55 | 53.78 | 1,235,693 | +0.73(+1.37%) |
May 21, 2007 | 52.77 | 53.95 | 52.77 | 53.05 | 469,344 | +0.39(+0.74%) |
May 18, 2007 | 53.59 | 53.67 | 52.37 | 52.67 | 672,025 | -0.92(-1.72%) |
May 17, 2007 | 53.68 | 53.83 | 53.15 | 53.59 | 337,938 | -0.41(-0.75%) |
May 16, 2007 | 54.67 | 54.80 | 53.30 | 53.99 | 526,619 | -0.76(-1.38%) |
May 15, 2007 | 54.95 | 55.43 | 54.26 | 54.75 | 668,218 | -0.22(-0.41%) |
May 14, 2007 | 55.95 | 56.29 | 54.96 | 54.97 | 536,217 | -0.84(-1.51%) |
May 11, 2007 | 55.91 | 56.54 | 55.38 | 55.81 | 514,236 | -0.03(-0.05%) |
May 10, 2007 | 57.15 | 57.50 | 55.68 | 55.84 | 520,585 | -1.63(-2.83%) |
May 09, 2007 | 57.22 | 57.86 | 57.14 | 57.47 | 463,462 | -0.14(-0.24%) |
May 08, 2007 | 56.22 | 58.96 | 56.14 | 57.61 | 1,547,351 | +1.39(+2.46%) |
May 07, 2007 | 55.43 | 56.25 | 55.29 | 56.22 | 377,395 | +0.70(+1.26%) |
May 04, 2007 | 55.52 | 55.96 | 55.23 | 55.52 | 835,388 | +0.00(+0.00%) |
May 03, 2007 | 55.33 | 56.15 | 55.16 | 55.52 | 634,529 | +0.16(+0.30%) |
May 02, 2007 | 55.39 | 57.17 | 54.97 | 55.36 | 775,223 | +0.08(+0.14%) |
May 01, 2007 | 54.88 | 55.72 | 53.56 | 55.28 | 701,643 | +0.41(+0.74%) |
Apr 30, 2007 | 56.69 | 56.69 | 54.88 | 54.88 | 591,323 | -1.96(-3.44%) |
Apr 27, 2007 | 56.39 | 57.12 | 56.21 | 56.83 | 446,744 | +0.18(+0.33%) |
Apr 26, 2007 | 54.80 | 58.09 | 54.31 | 56.65 | 1,174,894 | +1.78(+3.25%) |
Apr 25, 2007 | 53.57 | 55.23 | 53.46 | 54.87 | 624,348 | +1.33(+2.48%) |
Apr 24, 2007 | 53.75 | 54.01 | 53.20 | 53.54 | 226,931 | -0.23(-0.43%) |
Apr 23, 2007 | 53.38 | 54.20 | 53.30 | 53.77 | 320,223 | +0.23(+0.43%) |
Apr 20, 2007 | 53.64 | 54.28 | 52.61 | 53.54 | 380,800 | +0.29(+0.55%) |
Apr 19, 2007 | 53.12 | 54.23 | 52.83 | 53.25 | 430,542 | -0.42(-0.78%) |
Apr 18, 2007 | 52.60 | 54.86 | 52.18 | 53.66 | 914,541 | +0.59(+1.11%) |
Apr 17, 2007 | 51.71 | 54.02 | 51.50 | 53.07 | 866,244 | +1.33(+2.57%) |
Apr 16, 2007 | 51.75 | 52.18 | 51.50 | 51.75 | 241,617 | +0.15(+0.28%) |
Apr 13, 2007 | 52.21 | 52.42 | 51.29 | 51.60 | 314,444 | -0.79(-1.52%) |
Apr 12, 2007 | 51.64 | 52.60 | 50.81 | 52.39 | 449,221 | +0.76(+1.46%) |
Apr 11, 2007 | 52.73 | 52.92 | 51.55 | 51.64 | 221,715 | -0.74(-1.41%) |
Apr 10, 2007 | 51.88 | 52.67 | 51.70 | 52.38 | 251,493 | +0.61(+1.18%) |
Apr 09, 2007 | 51.62 | 52.10 | 51.47 | 51.76 | 191,845 | -0.15(-0.28%) |
Apr 05, 2007 | 51.93 | 52.50 | 51.75 | 51.91 | 138,597 | -0.02(-0.04%) |
Apr 04, 2007 | 51.86 | 52.17 | 51.44 | 51.93 | 167,077 | -0.08(-0.15%) |
Apr 03, 2007 | 51.07 | 52.31 | 50.90 | 52.01 | 239,419 | +0.96(+1.88%) |
Apr 02, 2007 | 50.58 | 51.83 | 50.58 | 51.05 | 309,903 | +0.36(+0.71%) |
Mar 30, 2007 | 51.40 | 51.83 | 50.57 | 50.69 | 453,072 | -0.73(-1.41%) |
Mar 29, 2007 | 52.21 | 52.33 | 51.22 | 51.42 | 394,010 | -0.27(-0.52%) |
Mar 28, 2007 | 52.70 | 52.71 | 51.07 | 51.69 | 486,785 | -1.26(-2.38%) |
Mar 27, 2007 | 53.92 | 54.19 | 52.94 | 52.95 | 311,142 | -0.97(-1.80%) |
Mar 26, 2007 | 53.90 | 54.54 | 53.52 | 53.92 | 257,468 | -0.12(-0.22%) |
Mar 23, 2007 | 54.02 | 54.60 | 53.79 | 54.03 | 304,692 | -0.23(-0.43%) |
Mar 22, 2007 | 54.49 | 54.92 | 53.37 | 54.26 | 277,086 | -0.47(-0.85%) |
Mar 21, 2007 | 54.49 | 55.23 | 54.41 | 54.73 | 338,902 | +0.16(+0.28%) |
Mar 20, 2007 | 53.41 | 54.91 | 53.31 | 54.57 | 529,199 | +0.84(+1.57%) |
Mar 19, 2007 | 52.81 | 53.83 | 52.58 | 53.73 | 327,653 | +1.16(+2.21%) |
Mar 16, 2007 | 52.54 | 52.97 | 52.15 | 52.57 | 290,605 | +0.21(+0.41%) |
Mar 15, 2007 | 52.19 | 52.64 | 52.12 | 52.36 | 275,653 | +0.01(+0.02%) |
Mar 14, 2007 | 50.54 | 52.70 | 50.54 | 52.35 | 489,571 | +0.94(+1.83%) |
Mar 13, 2007 | 53.30 | 53.31 | 51.08 | 51.41 | 1,124,652 | -1.89(-3.55%) |
Mar 12, 2007 | 53.31 | 53.50 | 53.09 | 53.30 | 463,256 | -0.17(-0.33%) |
Mar 09, 2007 | 53.86 | 53.86 | 53.17 | 53.47 | 285,858 | -0.19(-0.36%) |
Mar 08, 2007 | 54.22 | 54.72 | 53.51 | 53.66 | 376,363 | -0.28(-0.52%) |
Mar 07, 2007 | 54.26 | 54.99 | 53.94 | 53.94 | 406,394 | -0.39(-0.71%) |
Mar 06, 2007 | 53.63 | 54.74 | 53.62 | 54.33 | 492,358 | +1.04(+1.95%) |
Mar 05, 2007 | 53.30 | 53.92 | 52.12 | 53.30 | 843,541 | -0.24(-0.45%) |
Mar 02, 2007 | 54.01 | 55.12 | 53.52 | 53.54 | 514,029 | -0.47(-0.86%) |
Mar 01, 2007 | 53.31 | 54.21 | 52.86 | 54.00 | 512,688 | +0.10(+0.18%) |
Feb 28, 2007 | 53.43 | 54.11 | 53.17 | 53.91 | 532,605 | +0.61(+1.15%) |
Feb 27, 2007 | 52.96 | 54.12 | 52.96 | 53.30 | 684,719 | -0.02(-0.04%) |
Feb 26, 2007 | 53.34 | 53.62 | 53.28 | 53.31 | 359,443 | -0.01(-0.02%) |
Feb 23, 2007 | 53.78 | 53.88 | 53.30 | 53.32 | 239,729 | -0.51(-0.95%) |
Feb 22, 2007 | 55.14 | 55.33 | 53.39 | 53.84 | 327,653 | -0.97(-1.77%) |
Feb 21, 2007 | 53.75 | 56.03 | 53.59 | 54.81 | 811,962 | +1.18(+2.20%) |
Feb 20, 2007 | 53.01 | 53.78 | 52.95 | 53.62 | 441,997 | +0.33(+0.62%) |
Feb 16, 2007 | 53.67 | 53.93 | 53.08 | 53.30 | 392,875 | -0.15(-0.27%) |
Feb 15, 2007 | 53.00 | 53.99 | 53.00 | 53.44 | 291,637 | +0.56(+1.06%) |
Feb 14, 2007 | 53.15 | 53.60 | 52.81 | 52.88 | 362,114 | -0.32(-0.60%) |
Feb 13, 2007 | 52.76 | 53.43 | 52.52 | 53.20 | 416,592 | +0.82(+1.57%) |
Feb 12, 2007 | 54.30 | 54.48 | 52.11 | 52.38 | 888,793 | -1.92(-3.53%) |
Feb 09, 2007 | 55.24 | 55.72 | 54.13 | 54.29 | 366,765 | -1.10(-1.99%) |
Feb 08, 2007 | 56.30 | 57.13 | 54.91 | 55.40 | 570,994 | -1.38(-2.42%) |
Feb 07, 2007 | 58.14 | 58.14 | 56.25 | 56.77 | 867,895 | -2.39(-4.05%) |
Feb 06, 2007 | 57.60 | 62.11 | 57.50 | 59.17 | 1,468,405 | +2.39(+4.22%) |
Feb 05, 2007 | 56.79 | 57.00 | 55.61 | 56.77 | 361,399 | -0.01(-0.02%) |
Feb 02, 2007 | 56.49 | 57.62 | 56.43 | 56.78 | 398,138 | +0.27(+0.48%) |
Feb 01, 2007 | 56.19 | 56.75 | 55.68 | 56.51 | 412,895 | +0.41(+0.73%) |
Jan 31, 2007 | 54.60 | 56.20 | 54.54 | 56.11 | 473,575 | +1.17(+2.13%) |
Jan 30, 2007 | 55.42 | 55.43 | 54.34 | 54.93 | 328,169 | -0.47(-0.84%) |
Jan 29, 2007 | 54.82 | 55.92 | 54.82 | 55.40 | 290,812 | +0.48(+0.88%) |
Jan 26, 2007 | 55.77 | 56.00 | 54.30 | 54.91 | 375,640 | -0.75(-1.34%) |
Jan 25, 2007 | 56.20 | 56.57 | 55.48 | 55.66 | 470,789 | -0.54(-0.97%) |
Jan 24, 2007 | 55.34 | 56.29 | 55.33 | 56.20 | 297,416 | +0.84(+1.52%) |
Jan 23, 2007 | 55.38 | 56.39 | 55.14 | 55.36 | 288,025 | -0.04(-0.07%) |
Jan 22, 2007 | 56.16 | 56.16 | 55.27 | 55.40 | 362,638 | -0.57(-1.02%) |
Jan 19, 2007 | 55.19 | 56.20 | 55.01 | 55.97 | 289,780 | +0.64(+1.16%) |
Jan 18, 2007 | 56.20 | 56.20 | 55.08 | 55.33 | 295,456 | -0.63(-1.13%) |
Jan 17, 2007 | 54.89 | 56.20 | 54.86 | 55.96 | 395,764 | +0.54(+0.98%) |
Jan 16, 2007 | 54.79 | 55.61 | 54.35 | 55.42 | 425,588 | +0.49(+0.90%) |
Jan 12, 2007 | 54.59 | 55.10 | 54.11 | 54.92 | 328,995 | +0.41(+0.75%) |
Jan 11, 2007 | 53.10 | 54.55 | 52.77 | 54.52 | 517,125 | +1.55(+2.93%) |
Jan 10, 2007 | 52.71 | 53.11 | 52.37 | 52.97 | 883,478 | +0.01(+0.02%) |
Jan 09, 2007 | 51.76 | 52.96 | 51.58 | 52.96 | 301,647 | +1.08(+2.07%) |
Jan 08, 2007 | 52.24 | 52.26 | 51.35 | 51.88 | 467,384 | -0.45(-0.85%) |
Jan 05, 2007 | 52.13 | 52.50 | 51.69 | 52.33 | 363,257 | -0.05(-0.09%) |
Jan 04, 2007 | 52.14 | 52.47 | 51.53 | 52.38 | 335,703 | +0.15(+0.28%) |
Jan 03, 2007 | 53.00 | 53.00 | 51.94 | 52.23 | 575,226 | +0.32(+0.62%) |
Dec 29, 2006 | 51.31 | 52.24 | 51.31 | 51.91 | 336,322 | +0.46(+0.89%) |
Dec 28, 2006 | 51.55 | 51.84 | 51.14 | 51.45 | 321,152 | -0.30(-0.58%) |
Dec 27, 2006 | 51.44 | 51.79 | 51.35 | 51.75 | 270,378 | +0.32(+0.62%) |
Dec 26, 2006 | 51.37 | 51.84 | 51.14 | 51.44 | 217,438 | +0.07(+0.13%) |
Dec 22, 2006 | 51.08 | 51.65 | 50.86 | 51.37 | 312,793 | +0.30(+0.59%) |
Dec 21, 2006 | 50.63 | 51.43 | 50.63 | 51.07 | 348,603 | +0.44(+0.86%) |
Dec 20, 2006 | 50.63 | 50.87 | 50.44 | 50.63 | 286,684 | +0.24(+0.48%) |
Dec 19, 2006 | 50.39 | 50.69 | 49.62 | 50.39 | 398,241 | -0.51(-1.01%) |
Dec 18, 2006 | 51.99 | 51.99 | 50.56 | 50.90 | 450,253 | -1.54(-2.94%) |
Dec 15, 2006 | 52.42 | 52.60 | 51.58 | 52.44 | 364,495 | +0.02(+0.04%) |
Dec 14, 2006 | 52.52 | 53.19 | 52.17 | 52.42 | 254,796 | +0.04(+0.07%) |
Dec 13, 2006 | 53.22 | 53.44 | 52.38 | 52.38 | 263,567 | -1.01(-1.89%) |
Dec 12, 2006 | 53.68 | 53.88 | 52.78 | 53.39 | 282,453 | -0.20(-0.38%) |
Dec 11, 2006 | 54.75 | 54.75 | 52.69 | 53.60 | 513,720 | +0.16(+0.29%) |
Dec 08, 2006 | 53.10 | 53.83 | 53.08 | 53.44 | 250,874 | +0.39(+0.73%) |
Dec 07, 2006 | 55.14 | 55.14 | 53.04 | 53.05 | 381,936 | -2.13(-3.86%) |
Dec 06, 2006 | 55.19 | 56.44 | 54.80 | 55.19 | 643,543 | +0.19(+0.35%) |
Dec 05, 2006 | 53.54 | 55.67 | 53.41 | 54.99 | 583,172 | +1.28(+2.38%) |
Dec 04, 2006 | 53.31 | 53.80 | 53.31 | 53.71 | 185,034 | +0.14(+0.25%) |
Dec 01, 2006 | 53.07 | 54.45 | 52.94 | 53.58 | 375,744 | -0.68(-1.25%) |
Nov 30, 2006 | 52.09 | 55.21 | 51.64 | 54.25 | 605,153 | +2.21(+4.25%) |
Nov 29, 2006 | 51.84 | 52.41 | 51.18 | 52.05 | 328,479 | +0.16(+0.32%) |
Nov 28, 2006 | 51.53 | 52.56 | 50.60 | 51.88 | 223,011 | +0.35(+0.68%) |
Nov 27, 2006 | 53.29 | 53.29 | 51.16 | 51.53 | 433,019 | -1.74(-3.27%) |
Nov 24, 2006 | 53.30 | 53.58 | 52.92 | 53.28 | 141,794 | -0.16(-0.31%) |
Nov 22, 2006 | 53.30 | 53.99 | 53.20 | 53.44 | 286,890 | +0.05(+0.09%) |
Nov 21, 2006 | 52.51 | 53.88 | 52.40 | 53.39 | 491,119 | +1.01(+1.92%) |
Nov 20, 2006 | 52.33 | 52.89 | 52.06 | 52.38 | 376,053 | +0.06(+0.11%) |
Nov 17, 2006 | 52.07 | 52.44 | 51.65 | 52.33 | 241,793 | +0.01(+0.02%) |
Nov 16, 2006 | 52.32 | 52.45 | 51.95 | 52.32 | 197,417 | -0.22(-0.42%) |
Nov 15, 2006 | 51.50 | 52.78 | 51.36 | 52.54 | 296,900 | +0.82(+1.59%) |
Nov 14, 2006 | 50.45 | 52.11 | 50.14 | 51.72 | 395,455 | +1.51(+3.01%) |
Nov 13, 2006 | 50.00 | 51.25 | 49.82 | 50.20 | 288,851 | -0.21(-0.42%) |
Nov 10, 2006 | 49.86 | 50.51 | 49.71 | 50.42 | 369,242 | +0.55(+1.11%) |
Nov 09, 2006 | 49.76 | 50.29 | 49.52 | 49.87 | 396,693 | -0.28(-0.56%) |
Nov 08, 2006 | 49.61 | 50.56 | 49.47 | 50.15 | 403,194 | +0.16(+0.33%) |
Nov 07, 2006 | 49.90 | 50.29 | 49.56 | 49.98 | 370,068 | -0.21(-0.42%) |
Nov 06, 2006 | 49.76 | 50.58 | 49.52 | 50.19 | 298,448 | +0.34(+0.68%) |
Nov 03, 2006 | 50.57 | 50.72 | 49.52 | 49.86 | 390,295 | -0.47(-0.94%) |
Nov 02, 2006 | 50.19 | 51.16 | 49.81 | 50.33 | 538,281 | -0.44(-0.86%) |
Nov 01, 2006 | 51.84 | 52.08 | 50.20 | 50.77 | 926,821 | -1.35(-2.58%) |
Oct 31, 2006 | 54.41 | 55.74 | 51.65 | 52.11 | 1,032,806 | -2.15(-3.96%) |
Oct 30, 2006 | 54.56 | 55.72 | 53.93 | 54.26 | 457,580 | -0.53(-0.97%) |
Oct 27, 2006 | 54.91 | 55.22 | 53.94 | 54.80 | 639,415 | -0.12(-0.21%) |
Oct 26, 2006 | 53.34 | 55.13 | 52.81 | 54.91 | 645,607 | +1.47(+2.76%) |
Oct 25, 2006 | 51.84 | 53.73 | 51.65 | 53.44 | 704,120 | +1.60(+3.08%) |
Oct 24, 2006 | 51.45 | 52.23 | 51.19 | 51.84 | 811,136 | +0.12(+0.22%) |
Oct 23, 2006 | 51.79 | 52.52 | 51.24 | 51.73 | 848,494 | -0.01(-0.02%) |
Oct 20, 2006 | 51.89 | 52.01 | 51.08 | 51.74 | 489,365 | -0.19(-0.37%) |
Oct 19, 2006 | 51.36 | 52.39 | 51.21 | 51.93 | 834,150 | +0.57(+1.11%) |
Oct 18, 2006 | 51.44 | 52.27 | 50.45 | 51.36 | 599,787 | +0.40(+0.78%) |
Oct 17, 2006 | 52.21 | 52.22 | 50.91 | 50.96 | 691,839 | -1.73(-3.29%) |
Oct 16, 2006 | 52.19 | 52.91 | 51.78 | 52.69 | 305,156 | +0.50(+0.97%) |
Oct 13, 2006 | 52.81 | 52.81 | 52.15 | 52.19 | 258,407 | -0.99(-1.86%) |
Oct 12, 2006 | 52.13 | 53.63 | 51.75 | 53.18 | 523,317 | +1.38(+2.66%) |
Oct 11, 2006 | 52.08 | 52.22 | 51.20 | 51.80 | 396,074 | -0.39(-0.74%) |
Oct 10, 2006 | 52.42 | 52.96 | 51.54 | 52.19 | 553,864 | -0.03(-0.06%) |
Oct 09, 2006 | 51.55 | 52.93 | 51.48 | 52.22 | 630,127 | +0.23(+0.45%) |
Oct 06, 2006 | 52.18 | 52.49 | 51.69 | 51.99 | 425,382 | -0.63(-1.20%) |
Oct 05, 2006 | 52.33 | 52.62 | 52.04 | 52.62 | 395,248 | +0.29(+0.56%) |
Oct 04, 2006 | 51.79 | 52.53 | 50.59 | 52.33 | 904,634 | +0.52(+1.01%) |
Oct 03, 2006 | 53.93 | 53.93 | 51.64 | 51.80 | 651,489 | -2.12(-3.94%) |
Oct 02, 2006 | 53.17 | 54.40 | 52.64 | 53.93 | 603,192 | +0.76(+1.42%) |
Sep 29, 2006 | 53.31 | 54.07 | 53.13 | 53.17 | 666,143 | -0.20(-0.38%) |
Sep 28, 2006 | 53.30 | 53.59 | 52.87 | 53.37 | 600,096 | +0.08(+0.15%) |
Sep 27, 2006 | 53.06 | 54.04 | 52.47 | 53.30 | 1,324,134 | +0.24(+0.46%) |
Sep 26, 2006 | 52.29 | 54.12 | 51.61 | 53.05 | 1,480,995 | +1.23(+2.37%) |
Sep 25, 2006 | 51.84 | 52.80 | 50.86 | 51.82 | 854,789 | -0.08(-0.15%) |
Sep 22, 2006 | 51.28 | 52.18 | 49.42 | 51.90 | 550,355 | +0.45(+0.87%) |
Sep 21, 2006 | 52.67 | 53.04 | 51.32 | 51.45 | 656,546 | -1.26(-2.39%) |
Sep 20, 2006 | 52.33 | 53.70 | 52.24 | 52.71 | 353,556 | +0.24(+0.46%) |
Sep 19, 2006 | 52.56 | 53.35 | 51.81 | 52.47 | 1,092,145 | -0.09(-0.17%) |
Sep 18, 2006 | 53.22 | 54.02 | 51.21 | 52.56 | 1,056,438 | -1.32(-2.45%) |
Sep 15, 2006 | 51.99 | 54.88 | 51.98 | 53.88 | 1,305,352 | +2.02(+3.89%) |
Sep 14, 2006 | 52.38 | 52.57 | 51.08 | 51.86 | 1,136,623 | -2.40(-4.43%) |
Sep 13, 2006 | 53.63 | 56.55 | 52.85 | 54.26 | 1,882,642 | -0.05(-0.09%) |
Sep 12, 2006 | 51.55 | 55.81 | 51.54 | 54.31 | 2,263,443 | +2.72(+5.28%) |
Sep 11, 2006 | 48.45 | 53.28 | 46.46 | 51.59 | 2,054,880 | +3.46(+7.19%) |
Sep 08, 2006 | 46.03 | 48.36 | 44.58 | 48.13 | 1,520,417 | +1.70(+3.65%) |
Sep 07, 2006 | 46.16 | 46.98 | 45.17 | 46.44 | 1,375,114 | +0.03(+0.06%) |
Sep 06, 2006 | 47.80 | 47.80 | 45.95 | 46.41 | 1,248,077 | -1.39(-2.90%) |
Sep 05, 2006 | 48.69 | 49.12 | 47.68 | 47.79 | 1,009,070 | -1.46(-2.97%) |
Sep 01, 2006 | 49.38 | 49.82 | 48.64 | 49.25 | 474,195 | -0.13(-0.26%) |
Aug 31, 2006 | 47.92 | 49.91 | 47.85 | 49.38 | 619,085 | +1.32(+2.74%) |
Aug 30, 2006 | 48.31 | 48.32 | 47.10 | 48.06 | 472,647 | +0.22(+0.47%) |
Aug 29, 2006 | 47.57 | 48.25 | 45.57 | 47.84 | 716,297 | +0.45(+0.94%) |
Aug 28, 2006 | 46.02 | 47.95 | 46.02 | 47.39 | 452,110 | +1.22(+2.64%) |
Aug 25, 2006 | 45.79 | 46.51 | 45.59 | 46.17 | 278,118 | +0.24(+0.53%) |
Aug 24, 2006 | 45.66 | 46.37 | 45.47 | 45.93 | 446,744 | +0.27(+0.59%) |
Aug 23, 2006 | 45.64 | 46.06 | 45.17 | 45.66 | 700,714 | -0.71(-1.53%) |
Aug 22, 2006 | 45.75 | 46.58 | 44.97 | 46.37 | 528,683 | +0.62(+1.36%) |
Aug 21, 2006 | 46.28 | 46.38 | 44.91 | 45.75 | 757,473 | -0.78(-1.67%) |
Aug 18, 2006 | 46.51 | 47.26 | 44.87 | 46.52 | 648,909 | -0.02(-0.04%) |
Aug 17, 2006 | 45.92 | 47.63 | 45.36 | 46.54 | 844,882 | +0.63(+1.37%) |
Aug 16, 2006 | 43.59 | 46.16 | 43.18 | 45.91 | 686,060 | +2.46(+5.66%) |
Aug 15, 2006 | 42.77 | 43.81 | 42.00 | 43.45 | 852,312 | +1.16(+2.75%) |
Aug 14, 2006 | 43.64 | 43.98 | 41.76 | 42.29 | 943,024 | -1.36(-3.11%) |
Aug 11, 2006 | 43.99 | 43.99 | 43.17 | 43.64 | 573,987 | +0.04(+0.09%) |
Aug 10, 2006 | 44.08 | 44.57 | 43.41 | 43.61 | 600,200 | -0.28(-0.64%) |
Aug 09, 2006 | 46.21 | 46.21 | 43.70 | 43.89 | 1,006,490 | -2.38(-5.15%) |
Aug 08, 2006 | 48.58 | 48.72 | 46.03 | 46.27 | 940,960 | -1.70(-3.54%) |
Aug 07, 2006 | 47.20 | 48.33 | 46.80 | 47.97 | 437,353 | +0.52(+1.10%) |
Aug 04, 2006 | 50.97 | 51.75 | 46.03 | 47.44 | 1,614,533 | -3.04(-6.03%) |
Aug 03, 2006 | 46.51 | 51.36 | 46.23 | 50.49 | 1,798,226 | +3.40(+7.22%) |
Aug 02, 2006 | 45.35 | 47.58 | 44.36 | 47.08 | 1,224,961 | +1.62(+3.56%) |
Aug 01, 2006 | 41.67 | 46.48 | 41.09 | 45.47 | 2,453,018 | +1.96(+4.50%) |
Jul 31, 2006 | 44.48 | 44.72 | 43.51 | 43.51 | 664,595 | -1.20(-2.69%) |
Jul 28, 2006 | 44.51 | 45.59 | 44.22 | 44.71 | 501,129 | +0.45(+1.01%) |
Jul 27, 2006 | 46.90 | 47.27 | 44.16 | 44.26 | 779,042 | -2.49(-5.33%) |
Jul 26, 2006 | 47.58 | 47.74 | 46.33 | 46.75 | 802,261 | -0.82(-1.73%) |
Jul 25, 2006 | 45.31 | 47.72 | 45.30 | 47.58 | 935,800 | +2.27(+5.00%) |
Jul 24, 2006 | 43.27 | 45.41 | 43.18 | 45.31 | 953,653 | +1.99(+4.58%) |
Jul 21, 2006 | 44.18 | 44.57 | 42.95 | 43.32 | 1,613,089 | -0.86(-1.95%) |
Jul 20, 2006 | 44.75 | 45.30 | 44.16 | 44.19 | 972,538 | -0.58(-1.30%) |
Jul 19, 2006 | 42.33 | 44.96 | 42.30 | 44.77 | 1,006,078 | +2.52(+5.96%) |
Jul 18, 2006 | 43.66 | 43.93 | 41.96 | 42.25 | 1,577,898 | -1.41(-3.24%) |
Jul 17, 2006 | 45.06 | 45.16 | 43.61 | 43.66 | 702,985 | -1.49(-3.30%) |
Jul 14, 2006 | 44.57 | 45.34 | 43.50 | 45.16 | 958,400 | +0.09(+0.19%) |
Jul 13, 2006 | 47.08 | 47.08 | 44.83 | 45.07 | 1,124,446 | -2.02(-4.28%) |
Jul 12, 2006 | 46.75 | 48.10 | 46.71 | 47.08 | 860,671 | +0.62(+1.33%) |
Jul 11, 2006 | 47.04 | 47.08 | 46.19 | 46.46 | 1,175,529 | -0.67(-1.42%) |
Jul 10, 2006 | 46.85 | 47.42 | 46.78 | 47.13 | 715,162 | -0.01(-0.02%) |
Jul 07, 2006 | 45.37 | 47.72 | 45.31 | 47.14 | 1,268,304 | +1.58(+3.47%) |
Jul 06, 2006 | 44.53 | 45.80 | 44.50 | 45.56 | 800,920 | +1.01(+2.26%) |
Jul 05, 2006 | 45.30 | 45.30 | 44.55 | 44.56 | 725,895 | -0.84(-1.86%) |
Jul 03, 2006 | 45.10 | 45.54 | 44.86 | 45.40 | 234,156 | +0.30(+0.67%) |
Jun 30, 2006 | 46.44 | 46.62 | 44.87 | 45.10 | 807,628 | -1.11(-2.41%) |
Jun 29, 2006 | 44.51 | 46.24 | 44.45 | 46.21 | 674,812 | +1.83(+4.13%) |
Jun 28, 2006 | 45.42 | 45.53 | 43.93 | 44.38 | 633,739 | -1.04(-2.28%) |
Jun 27, 2006 | 46.27 | 46.51 | 45.26 | 45.42 | 856,750 | -0.16(-0.36%) |
Jun 26, 2006 | 44.38 | 46.70 | 44.31 | 45.58 | 1,575,112 | +1.40(+3.16%) |
Jun 23, 2006 | 43.61 | 44.52 | 43.16 | 44.19 | 902,570 | +0.79(+1.83%) |
Jun 22, 2006 | 43.00 | 43.53 | 42.52 | 43.39 | 1,017,533 | +0.61(+1.43%) |
Jun 21, 2006 | 41.96 | 42.90 | 41.63 | 42.78 | 701,850 | +1.30(+3.13%) |
Jun 20, 2006 | 39.66 | 41.83 | 39.66 | 41.48 | 1,005,562 | -0.04(-0.09%) |
Jun 19, 2006 | 42.70 | 43.32 | 41.18 | 41.52 | 1,028,678 | -0.99(-2.33%) |
Jun 16, 2006 | 42.88 | 43.33 | 42.01 | 42.51 | 1,056,851 | -0.89(-2.05%) |
Jun 15, 2006 | 40.94 | 43.61 | 40.94 | 43.40 | 1,447,249 | +2.70(+6.64%) |
Jun 14, 2006 | 40.63 | 41.15 | 40.38 | 40.70 | 918,153 | +0.08(+0.19%) |
Jun 13, 2006 | 40.89 | 41.61 | 40.43 | 40.62 | 1,698,227 | -0.45(-1.09%) |
Jun 12, 2006 | 44.05 | 44.27 | 40.81 | 41.07 | 2,063,548 | -2.98(-6.78%) |
Jun 09, 2006 | 43.13 | 44.52 | 43.13 | 44.05 | 1,229,605 | +1.02(+2.36%) |
Jun 08, 2006 | 43.14 | 43.90 | 42.05 | 43.03 | 1,959,009 | -0.11(-0.25%) |
Jun 07, 2006 | 42.68 | 43.42 | 42.44 | 43.14 | 1,301,121 | +0.46(+1.07%) |
Jun 06, 2006 | 43.61 | 43.61 | 41.97 | 42.68 | 2,132,588 | -0.91(-2.09%) |
Jun 05, 2006 | 45.25 | 45.25 | 43.57 | 43.60 | 1,385,640 | -1.73(-3.83%) |
Jun 02, 2006 | 46.06 | 46.40 | 44.94 | 45.33 | 916,089 | -0.47(-1.04%) |