Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 56.58 | 57.32 | 56.58 | 57.00 | 4,255,741 | +0.56(+0.99%) |
May 30, 2007 | 56.38 | 56.71 | 55.92 | 56.44 | 4,190,510 | -0.53(-0.92%) |
May 29, 2007 | 56.46 | 57.06 | 56.20 | 56.96 | 3,625,374 | +0.94(+1.69%) |
May 25, 2007 | 56.12 | 56.79 | 55.91 | 56.02 | 1,835,037 | +0.18(+0.32%) |
May 24, 2007 | 56.95 | 57.31 | 55.71 | 55.84 | 2,961,741 | -0.85(-1.50%) |
May 23, 2007 | 57.23 | 57.23 | 56.53 | 56.69 | 2,061,047 | -0.53(-0.93%) |
May 22, 2007 | 58.04 | 58.10 | 57.18 | 57.23 | 1,643,235 | -0.99(-1.71%) |
May 21, 2007 | 57.73 | 58.54 | 57.43 | 58.22 | 2,508,421 | +0.50(+0.86%) |
May 18, 2007 | 57.90 | 57.86 | 57.18 | 57.72 | 1,839,753 | +0.18(+0.31%) |
May 17, 2007 | 57.71 | 57.92 | 57.43 | 57.55 | 1,129,134 | -0.25(-0.43%) |
May 16, 2007 | 57.53 | 57.86 | 57.27 | 57.80 | 1,245,136 | +0.29(+0.51%) |
May 15, 2007 | 57.36 | 58.03 | 57.24 | 57.50 | 1,534,136 | +0.42(+0.73%) |
May 14, 2007 | 56.94 | 57.42 | 56.84 | 57.09 | 926,422 | +0.15(+0.26%) |
May 11, 2007 | 56.77 | 57.01 | 56.63 | 56.94 | 810,637 | +0.45(+0.80%) |
May 10, 2007 | 56.96 | 57.09 | 56.40 | 56.48 | 1,597,161 | -0.80(-1.39%) |
May 09, 2007 | 56.62 | 57.57 | 56.62 | 57.28 | 1,331,002 | +0.22(+0.39%) |
May 08, 2007 | 57.83 | 57.62 | 56.50 | 57.06 | 1,606,369 | -0.77(-1.34%) |
May 07, 2007 | 56.83 | 57.93 | 56.70 | 57.83 | 2,063,130 | +1.22(+2.16%) |
May 04, 2007 | 57.16 | 57.29 | 56.30 | 56.61 | 1,375,642 | -0.55(-0.97%) |
May 03, 2007 | 56.95 | 57.48 | 56.75 | 57.16 | 1,728,436 | +0.46(+0.81%) |
May 02, 2007 | 55.93 | 56.94 | 55.79 | 56.70 | 1,664,196 | +0.94(+1.69%) |
May 01, 2007 | 55.83 | 56.05 | 55.34 | 55.76 | 1,341,137 | -0.01(-0.01%) |
Apr 30, 2007 | 56.83 | 57.03 | 55.74 | 55.76 | 2,113,841 | -1.26(-2.21%) |
Apr 27, 2007 | 56.20 | 57.22 | 56.09 | 57.02 | 1,826,917 | +0.83(+1.48%) |
Apr 26, 2007 | 56.40 | 57.04 | 55.78 | 56.19 | 2,511,024 | -0.21(-0.37%) |
Apr 25, 2007 | 57.18 | 57.54 | 55.83 | 56.40 | 2,163,248 | -0.48(-0.85%) |
Apr 24, 2007 | 56.12 | 57.00 | 56.12 | 56.88 | 2,006,990 | +0.68(+1.21%) |
Apr 23, 2007 | 56.41 | 56.86 | 56.15 | 56.20 | 1,472,619 | -0.31(-0.55%) |
Apr 20, 2007 | 55.80 | 57.00 | 55.80 | 56.51 | 3,781,135 | +1.13(+2.04%) |
Apr 19, 2007 | 55.26 | 55.53 | 54.51 | 55.38 | 2,274,752 | +0.65(+1.18%) |
Apr 18, 2007 | 54.53 | 54.94 | 54.29 | 54.73 | 1,057,238 | +0.15(+0.27%) |
Apr 17, 2007 | 54.85 | 54.85 | 54.32 | 54.58 | 1,122,800 | -0.24(-0.44%) |
Apr 16, 2007 | 54.77 | 55.14 | 54.59 | 54.83 | 1,642,832 | +0.33(+0.60%) |
Apr 13, 2007 | 55.47 | 55.47 | 54.20 | 54.50 | 1,223,029 | -0.44(-0.80%) |
Apr 12, 2007 | 54.49 | 55.10 | 54.24 | 54.94 | 1,827,324 | +0.44(+0.81%) |
Apr 11, 2007 | 55.47 | 55.60 | 54.35 | 54.50 | 1,783,258 | -1.19(-2.13%) |
Apr 10, 2007 | 55.69 | 55.93 | 55.59 | 55.69 | 1,500,492 | -0.09(-0.17%) |
Apr 09, 2007 | 55.61 | 56.12 | 55.56 | 55.78 | 1,117,169 | +0.29(+0.52%) |
Apr 05, 2007 | 55.35 | 55.92 | 55.33 | 55.49 | 1,261,883 | -0.11(-0.19%) |
Apr 04, 2007 | 55.10 | 55.91 | 54.88 | 55.59 | 2,220,401 | +0.63(+1.14%) |
Apr 03, 2007 | 54.51 | 55.14 | 54.46 | 54.97 | 1,417,858 | +0.79(+1.46%) |
Apr 02, 2007 | 54.32 | 54.49 | 53.99 | 54.18 | 2,463,656 | -0.09(-0.17%) |
Mar 30, 2007 | 54.58 | 54.93 | 53.83 | 54.27 | 2,174,369 | -0.18(-0.33%) |
Mar 29, 2007 | 55.15 | 55.24 | 54.20 | 54.45 | 1,542,055 | -0.13(-0.23%) |
Mar 28, 2007 | 54.99 | 55.02 | 54.24 | 54.58 | 1,513,302 | -0.51(-0.93%) |
Mar 27, 2007 | 54.75 | 55.31 | 54.53 | 55.09 | 1,690,112 | -0.03(-0.05%) |
Mar 26, 2007 | 54.97 | 55.24 | 54.38 | 55.12 | 1,686,869 | -0.03(-0.05%) |
Mar 23, 2007 | 55.10 | 55.50 | 54.93 | 55.15 | 2,151,423 | +0.15(+0.27%) |
Mar 22, 2007 | 55.79 | 55.81 | 54.78 | 55.00 | 3,375,438 | -0.80(-1.43%) |
Mar 21, 2007 | 55.59 | 55.83 | 54.96 | 55.79 | 2,049,895 | +0.09(+0.15%) |
Mar 20, 2007 | 55.51 | 55.76 | 55.24 | 55.71 | 1,361,409 | +0.07(+0.13%) |
Mar 19, 2007 | 55.30 | 55.77 | 55.26 | 55.64 | 1,662,098 | +0.55(+0.99%) |
Mar 16, 2007 | 55.39 | 55.64 | 54.96 | 55.09 | 2,426,633 | +0.05(+0.09%) |
Mar 15, 2007 | 54.95 | 55.10 | 54.51 | 55.04 | 1,216,610 | -0.07(-0.13%) |
Mar 14, 2007 | 54.66 | 55.21 | 53.88 | 55.11 | 1,842,850 | +0.58(+1.06%) |
Mar 13, 2007 | 55.96 | 55.69 | 54.46 | 54.53 | 1,928,158 | -1.43(-2.55%) |
Mar 12, 2007 | 54.83 | 56.06 | 54.62 | 55.96 | 1,637,182 | +1.04(+1.89%) |
Mar 09, 2007 | 55.20 | 55.20 | 54.65 | 54.93 | 1,235,558 | +0.16(+0.30%) |
Mar 08, 2007 | 54.49 | 55.07 | 54.03 | 54.76 | 1,723,616 | +0.75(+1.39%) |
Mar 07, 2007 | 54.17 | 54.40 | 53.90 | 54.01 | 2,445,778 | -0.33(-0.60%) |
Mar 06, 2007 | 53.74 | 54.50 | 53.44 | 54.34 | 2,544,459 | +0.97(+1.81%) |
Mar 05, 2007 | 52.85 | 53.95 | 52.84 | 53.37 | 1,894,795 | -0.23(-0.44%) |
Mar 02, 2007 | 53.70 | 54.30 | 53.48 | 53.60 | 2,260,099 | -0.67(-1.24%) |
Mar 01, 2007 | 53.28 | 54.58 | 52.87 | 54.28 | 2,627,573 | +0.02(+0.04%) |
Feb 28, 2007 | 53.51 | 54.63 | 53.14 | 54.26 | 3,592,087 | +0.75(+1.39%) |
Feb 27, 2007 | 55.23 | 55.23 | 52.74 | 53.51 | 3,353,618 | -1.96(-3.53%) |
Feb 26, 2007 | 56.21 | 56.60 | 55.24 | 55.47 | 1,271,117 | -0.68(-1.21%) |
Feb 23, 2007 | 55.94 | 56.19 | 55.42 | 56.15 | 1,682,088 | -0.09(-0.16%) |
Feb 22, 2007 | 56.05 | 56.26 | 55.73 | 56.25 | 1,777,954 | +0.33(+0.58%) |
Feb 21, 2007 | 55.98 | 56.44 | 55.76 | 55.92 | 2,387,216 | -0.38(-0.67%) |
Feb 20, 2007 | 56.31 | 57.06 | 55.91 | 56.30 | 7,623,665 | +0.00(+0.00%) |
Feb 16, 2007 | 56.19 | 56.46 | 55.95 | 56.30 | 2,676,785 | -0.17(-0.30%) |
Feb 15, 2007 | 56.62 | 56.82 | 56.16 | 56.47 | 1,678,146 | -0.10(-0.18%) |
Feb 14, 2007 | 56.76 | 56.91 | 56.48 | 56.57 | 1,548,488 | -0.13(-0.23%) |
Feb 13, 2007 | 56.12 | 57.17 | 55.95 | 56.69 | 3,226,201 | +0.73(+1.31%) |
Feb 12, 2007 | 56.05 | 56.27 | 55.76 | 55.96 | 2,050,482 | -0.55(-0.98%) |
Feb 09, 2007 | 56.23 | 56.69 | 56.18 | 56.52 | 1,528,787 | +0.23(+0.40%) |
Feb 08, 2007 | 56.47 | 56.47 | 55.95 | 56.29 | 1,100,557 | -0.14(-0.25%) |
Feb 07, 2007 | 56.40 | 56.50 | 56.15 | 56.43 | 877,715 | -0.09(-0.16%) |
Feb 06, 2007 | 56.44 | 56.66 | 56.10 | 56.52 | 1,395,194 | +0.36(+0.63%) |
Feb 05, 2007 | 56.05 | 56.48 | 55.67 | 56.17 | 1,733,047 | +0.28(+0.51%) |
Feb 02, 2007 | 56.50 | 56.64 | 55.76 | 55.88 | 1,724,320 | -0.30(-0.53%) |
Feb 01, 2007 | 55.42 | 56.27 | 55.25 | 56.18 | 2,284,030 | +0.67(+1.20%) |
Jan 31, 2007 | 54.49 | 55.76 | 54.44 | 55.52 | 1,716,577 | +0.80(+1.45%) |
Jan 30, 2007 | 54.82 | 55.05 | 54.53 | 54.72 | 1,606,352 | -0.10(-0.18%) |
Jan 29, 2007 | 55.44 | 55.44 | 54.69 | 54.82 | 1,620,007 | -0.63(-1.13%) |
Jan 26, 2007 | 55.07 | 55.47 | 54.56 | 55.44 | 2,713,667 | +0.21(+0.39%) |
Jan 25, 2007 | 56.47 | 56.79 | 55.20 | 55.23 | 2,787,573 | -1.49(-2.63%) |
Jan 24, 2007 | 55.95 | 56.82 | 53.75 | 56.72 | 7,664,489 | -0.74(-1.29%) |
Jan 23, 2007 | 55.96 | 57.74 | 55.96 | 57.46 | 3,414,995 | +1.51(+2.70%) |
Jan 22, 2007 | 56.40 | 56.52 | 55.69 | 55.95 | 2,523,484 | -0.55(-0.97%) |
Jan 19, 2007 | 56.23 | 56.99 | 56.01 | 56.50 | 2,254,046 | +0.48(+0.85%) |
Jan 18, 2007 | 57.47 | 57.47 | 55.94 | 56.02 | 2,472,947 | -0.86(-1.51%) |
Jan 17, 2007 | 56.61 | 56.90 | 56.56 | 56.88 | 1,881,703 | +0.29(+0.51%) |
Jan 16, 2007 | 56.89 | 57.50 | 56.55 | 56.59 | 3,853,219 | -0.31(-0.54%) |
Jan 12, 2007 | 56.97 | 57.25 | 56.47 | 56.89 | 2,422,832 | -0.30(-0.52%) |
Jan 11, 2007 | 56.33 | 57.33 | 56.33 | 57.19 | 2,857,537 | +0.87(+1.54%) |
Jan 10, 2007 | 55.52 | 56.47 | 55.32 | 56.33 | 2,238,139 | +0.70(+1.25%) |
Jan 09, 2007 | 55.41 | 55.98 | 55.23 | 55.63 | 3,842,521 | +0.22(+0.40%) |
Jan 08, 2007 | 54.06 | 55.43 | 53.88 | 55.41 | 4,201,068 | +2.42(+4.57%) |
Jan 05, 2007 | 52.85 | 53.11 | 52.59 | 52.99 | 2,107,783 | +0.12(+0.23%) |
Jan 04, 2007 | 52.66 | 53.00 | 52.28 | 52.87 | 1,911,265 | +0.33(+0.64%) |
Jan 03, 2007 | 53.31 | 53.68 | 52.47 | 52.53 | 2,513,489 | -0.28(-0.54%) |
Dec 29, 2006 | 53.11 | 53.45 | 52.74 | 52.82 | 774,247 | -0.36(-0.68%) |
Dec 28, 2006 | 53.10 | 53.38 | 52.82 | 53.18 | 1,174,041 | -0.01(-0.03%) |
Dec 27, 2006 | 53.10 | 53.29 | 52.85 | 53.19 | 1,015,390 | +0.43(+0.82%) |
Dec 26, 2006 | 52.55 | 52.89 | 52.43 | 52.76 | 1,159,963 | +0.21(+0.39%) |
Dec 22, 2006 | 52.89 | 52.94 | 52.28 | 52.55 | 1,106,470 | -0.46(-0.87%) |
Dec 21, 2006 | 52.89 | 53.27 | 52.76 | 53.01 | 1,952,934 | +0.13(+0.26%) |
Dec 20, 2006 | 52.92 | 53.26 | 52.78 | 52.88 | 1,930,551 | +0.10(+0.19%) |
Dec 19, 2006 | 51.71 | 52.94 | 51.71 | 52.78 | 2,337,805 | +1.07(+2.06%) |
Dec 18, 2006 | 51.86 | 52.39 | 51.52 | 51.71 | 1,865,514 | +0.20(+0.39%) |
Dec 15, 2006 | 52.10 | 52.15 | 51.40 | 51.52 | 3,618,974 | -0.59(-1.13%) |
Dec 14, 2006 | 52.21 | 52.51 | 51.93 | 52.11 | 2,430,152 | +0.33(+0.63%) |
Dec 13, 2006 | 52.83 | 52.83 | 51.66 | 51.78 | 2,599,923 | -0.64(-1.22%) |
Dec 12, 2006 | 53.01 | 53.16 | 52.08 | 52.42 | 1,934,352 | -0.59(-1.11%) |
Dec 11, 2006 | 52.67 | 53.23 | 52.58 | 53.01 | 1,049,457 | +0.34(+0.65%) |
Dec 08, 2006 | 52.85 | 53.09 | 52.59 | 52.67 | 1,804,138 | -0.42(-0.79%) |
Dec 07, 2006 | 53.75 | 53.89 | 53.05 | 53.09 | 1,659,283 | -0.48(-0.89%) |
Dec 06, 2006 | 53.97 | 53.97 | 53.49 | 53.56 | 1,978,977 | -0.26(-0.48%) |
Dec 05, 2006 | 53.48 | 53.93 | 53.43 | 53.82 | 1,438,833 | +0.33(+0.61%) |
Dec 04, 2006 | 53.30 | 53.70 | 53.23 | 53.49 | 1,516,117 | +0.35(+0.65%) |
Dec 01, 2006 | 52.82 | 53.34 | 52.72 | 53.14 | 1,441,790 | -0.02(-0.04%) |
Nov 30, 2006 | 53.27 | 53.28 | 52.71 | 53.16 | 3,004,503 | -0.11(-0.20%) |
Nov 29, 2006 | 52.22 | 53.28 | 51.96 | 53.27 | 2,796,442 | +1.03(+1.97%) |
Nov 28, 2006 | 51.29 | 52.33 | 51.23 | 52.24 | 2,489,840 | +0.70(+1.35%) |
Nov 27, 2006 | 52.28 | 52.38 | 51.37 | 51.54 | 2,347,800 | -0.77(-1.48%) |
Nov 24, 2006 | 52.41 | 52.55 | 52.21 | 52.32 | 772,276 | -0.09(-0.18%) |
Nov 22, 2006 | 52.50 | 52.67 | 52.20 | 52.41 | 1,829,617 | +0.00(+0.00%) |
Nov 21, 2006 | 51.95 | 52.72 | 51.91 | 52.41 | 3,361,502 | +0.57(+1.10%) |
Nov 20, 2006 | 52.21 | 52.24 | 51.71 | 51.84 | 2,394,537 | -0.66(-1.26%) |
Nov 17, 2006 | 53.24 | 53.38 | 52.39 | 52.50 | 2,570,080 | -0.73(-1.37%) |
Nov 16, 2006 | 52.71 | 53.38 | 52.49 | 53.23 | 3,342,497 | +0.77(+1.48%) |
Nov 15, 2006 | 51.32 | 52.67 | 51.24 | 52.46 | 3,390,360 | +1.38(+2.70%) |
Nov 14, 2006 | 50.56 | 51.15 | 50.14 | 51.08 | 1,625,075 | +0.43(+0.86%) |
Nov 13, 2006 | 49.94 | 50.78 | 49.86 | 50.65 | 1,727,839 | +0.67(+1.35%) |
Nov 10, 2006 | 49.76 | 49.97 | 49.68 | 49.97 | 1,741,916 | +0.05(+0.10%) |
Nov 09, 2006 | 50.08 | 50.41 | 49.22 | 49.92 | 2,939,185 | -0.15(-0.30%) |
Nov 08, 2006 | 51.14 | 51.15 | 49.79 | 50.07 | 2,699,590 | -1.07(-2.10%) |
Nov 07, 2006 | 50.51 | 51.35 | 50.36 | 51.15 | 1,778,798 | +0.40(+0.78%) |
Nov 06, 2006 | 50.10 | 50.86 | 50.10 | 50.75 | 969,076 | +0.65(+1.29%) |
Nov 03, 2006 | 50.35 | 50.54 | 49.85 | 50.10 | 1,428,839 | -0.28(-0.56%) |
Nov 02, 2006 | 50.49 | 50.65 | 50.18 | 50.39 | 1,328,046 | -0.44(-0.87%) |
Nov 01, 2006 | 50.47 | 51.17 | 50.47 | 50.83 | 1,760,217 | +0.32(+0.63%) |
Oct 31, 2006 | 50.76 | 50.89 | 50.32 | 50.51 | 1,354,229 | -0.26(-0.50%) |
Oct 30, 2006 | 50.10 | 51.03 | 50.10 | 50.76 | 1,423,348 | +0.39(+0.78%) |
Oct 27, 2006 | 51.21 | 51.22 | 50.35 | 50.37 | 2,284,030 | -0.98(-1.91%) |
Oct 26, 2006 | 51.63 | 51.64 | 50.34 | 51.35 | 3,439,349 | -0.32(-0.62%) |
Oct 25, 2006 | 52.16 | 52.20 | 51.22 | 51.67 | 3,529,161 | -0.27(-0.52%) |
Oct 24, 2006 | 51.47 | 51.94 | 51.42 | 51.94 | 3,000,843 | +0.24(+0.47%) |
Oct 23, 2006 | 50.90 | 51.70 | 50.87 | 51.70 | 2,422,832 | +0.43(+0.85%) |
Oct 20, 2006 | 51.15 | 51.38 | 50.60 | 51.27 | 2,971,844 | -0.20(-0.39%) |
Oct 19, 2006 | 51.86 | 52.36 | 50.99 | 51.47 | 4,055,650 | -1.83(-3.44%) |
Oct 18, 2006 | 53.42 | 53.81 | 52.79 | 53.30 | 4,635,632 | -0.73(-1.35%) |
Oct 17, 2006 | 54.88 | 54.88 | 53.80 | 54.03 | 2,571,769 | -1.07(-1.95%) |
Oct 16, 2006 | 54.34 | 55.20 | 54.25 | 55.10 | 2,109,191 | +1.05(+1.95%) |
Oct 13, 2006 | 54.93 | 55.11 | 54.00 | 54.05 | 2,383,556 | -1.14(-2.06%) |
Oct 12, 2006 | 53.99 | 55.39 | 53.83 | 55.19 | 3,972,453 | +1.19(+2.20%) |
Oct 11, 2006 | 53.85 | 54.06 | 53.44 | 54.00 | 2,379,756 | +0.16(+0.29%) |
Oct 10, 2006 | 53.37 | 54.09 | 53.27 | 53.85 | 2,315,986 | +0.70(+1.31%) |
Oct 09, 2006 | 53.59 | 53.98 | 52.71 | 53.15 | 2,056,401 | -0.38(-0.72%) |
Oct 06, 2006 | 53.25 | 53.60 | 52.80 | 53.53 | 1,493,031 | +0.28(+0.53%) |
Oct 05, 2006 | 53.13 | 53.30 | 52.59 | 53.25 | 1,602,692 | +0.11(+0.21%) |
Oct 04, 2006 | 52.88 | 53.19 | 52.43 | 53.14 | 3,126,834 | +0.47(+0.89%) |
Oct 03, 2006 | 52.33 | 53.19 | 52.32 | 52.67 | 2,505,747 | +0.49(+0.94%) |
Oct 02, 2006 | 51.62 | 52.38 | 51.32 | 52.18 | 2,416,497 | +1.26(+2.48%) |
Sep 29, 2006 | 51.36 | 51.56 | 50.85 | 50.91 | 1,216,695 | -0.53(-1.02%) |
Sep 28, 2006 | 51.04 | 51.80 | 50.85 | 51.44 | 1,853,971 | +0.68(+1.34%) |
Sep 27, 2006 | 51.18 | 51.62 | 50.76 | 50.76 | 1,317,206 | -0.43(-0.85%) |
Sep 26, 2006 | 50.82 | 51.42 | 50.76 | 51.19 | 1,741,072 | +0.67(+1.32%) |
Sep 25, 2006 | 50.57 | 51.11 | 50.22 | 50.52 | 2,593,448 | +0.36(+0.72%) |
Sep 22, 2006 | 50.79 | 50.79 | 49.81 | 50.16 | 1,608,323 | -0.63(-1.24%) |
Sep 21, 2006 | 50.72 | 51.31 | 50.64 | 50.79 | 1,233,306 | +0.09(+0.17%) |
Sep 20, 2006 | 50.53 | 50.86 | 50.44 | 50.71 | 1,191,496 | +0.60(+1.19%) |
Sep 19, 2006 | 49.87 | 50.20 | 49.70 | 50.11 | 976,959 | -0.11(-0.23%) |
Sep 18, 2006 | 50.56 | 50.93 | 50.00 | 50.22 | 1,518,229 | -0.70(-1.38%) |
Sep 15, 2006 | 50.60 | 51.40 | 50.44 | 50.93 | 2,498,849 | +0.58(+1.14%) |
Sep 14, 2006 | 48.92 | 50.79 | 48.92 | 50.35 | 3,161,746 | +1.20(+2.44%) |
Sep 13, 2006 | 49.16 | 49.36 | 48.88 | 49.15 | 1,208,811 | -0.07(-0.14%) |
Sep 12, 2006 | 49.51 | 49.51 | 48.84 | 49.22 | 1,323,682 | -0.32(-0.65%) |
Sep 11, 2006 | 49.02 | 49.58 | 48.81 | 49.54 | 1,413,635 | +0.26(+0.53%) |
Sep 08, 2006 | 49.19 | 49.37 | 48.91 | 49.28 | 1,359,579 | +0.28(+0.57%) |
Sep 07, 2006 | 49.16 | 49.19 | 48.91 | 49.00 | 1,103,795 | -0.06(-0.12%) |
Sep 06, 2006 | 49.11 | 49.30 | 48.86 | 49.06 | 952,324 | -0.09(-0.19%) |
Sep 05, 2006 | 48.66 | 49.36 | 48.66 | 49.15 | 1,706,442 | +0.73(+1.51%) |
Sep 01, 2006 | 47.97 | 48.53 | 47.65 | 48.42 | 1,056,918 | +0.43(+0.90%) |
Aug 31, 2006 | 47.99 | 48.16 | 47.65 | 47.99 | 1,558,771 | -0.04(-0.07%) |
Aug 30, 2006 | 48.16 | 48.23 | 47.94 | 48.02 | 896,578 | -0.28(-0.57%) |
Aug 29, 2006 | 48.27 | 48.67 | 48.09 | 48.30 | 1,247,242 | +0.43(+0.89%) |
Aug 28, 2006 | 47.67 | 48.09 | 47.58 | 47.87 | 1,105,485 | +0.02(+0.04%) |
Aug 25, 2006 | 47.26 | 47.97 | 46.96 | 47.85 | 1,325,371 | +0.37(+0.78%) |
Aug 24, 2006 | 48.06 | 48.23 | 47.38 | 47.48 | 2,084,697 | -0.40(-0.83%) |
Aug 23, 2006 | 48.62 | 48.66 | 47.85 | 47.88 | 1,102,106 | -0.55(-1.13%) |
Aug 22, 2006 | 48.84 | 49.09 | 48.12 | 48.43 | 1,455,444 | -0.37(-0.76%) |
Aug 21, 2006 | 48.84 | 48.97 | 48.48 | 48.80 | 1,054,103 | -0.05(-0.10%) |
Aug 18, 2006 | 49.07 | 49.27 | 48.47 | 48.84 | 1,649,992 | -0.22(-0.45%) |
Aug 17, 2006 | 49.16 | 49.51 | 48.87 | 49.06 | 2,014,733 | -0.38(-0.76%) |
Aug 16, 2006 | 49.02 | 49.68 | 48.99 | 49.44 | 1,928,158 | +0.55(+1.12%) |
Aug 15, 2006 | 48.41 | 48.97 | 48.36 | 48.89 | 1,973,205 | +0.94(+1.97%) |
Aug 14, 2006 | 48.30 | 48.60 | 47.95 | 47.95 | 1,743,183 | -0.09(-0.19%) |
Aug 11, 2006 | 47.81 | 48.15 | 47.51 | 48.04 | 1,502,462 | +0.21(+0.45%) |
Aug 10, 2006 | 46.92 | 48.12 | 46.88 | 47.83 | 1,707,849 | +0.64(+1.35%) |
Aug 09, 2006 | 48.09 | 48.23 | 47.13 | 47.19 | 1,276,241 | -0.63(-1.31%) |
Aug 08, 2006 | 48.30 | 48.45 | 47.64 | 47.81 | 1,761,343 | -0.38(-0.80%) |
Aug 07, 2006 | 48.14 | 48.26 | 47.96 | 48.20 | 1,694,054 | +0.06(+0.13%) |
Aug 04, 2006 | 48.20 | 48.52 | 48.04 | 48.13 | 2,311,763 | +0.26(+0.55%) |
Aug 03, 2006 | 47.63 | 48.48 | 47.57 | 47.87 | 1,752,333 | +0.26(+0.55%) |
Aug 02, 2006 | 47.56 | 47.89 | 47.24 | 47.61 | 1,362,112 | +0.09(+0.19%) |
Aug 01, 2006 | 47.59 | 47.69 | 47.19 | 47.52 | 1,544,413 | -0.09(-0.19%) |
Jul 31, 2006 | 47.89 | 47.91 | 47.33 | 47.61 | 1,825,535 | -0.17(-0.36%) |
Jul 28, 2006 | 47.59 | 48.22 | 47.25 | 47.78 | 2,509,548 | -0.61(-1.26%) |
Jul 27, 2006 | 48.32 | 48.89 | 48.12 | 48.39 | 1,852,845 | +0.09(+0.19%) |
Jul 26, 2006 | 49.29 | 49.29 | 48.25 | 48.30 | 1,880,718 | -0.99(-2.00%) |
Jul 25, 2006 | 47.95 | 49.41 | 47.67 | 49.29 | 2,291,069 | +0.97(+2.01%) |
Jul 24, 2006 | 47.86 | 48.57 | 47.86 | 48.31 | 1,581,154 | +0.40(+0.85%) |
Jul 21, 2006 | 48.30 | 48.41 | 47.78 | 47.91 | 2,086,668 | -0.35(-0.72%) |
Jul 20, 2006 | 49.09 | 49.63 | 48.23 | 48.26 | 4,495,564 | -0.04(-0.09%) |
Jul 19, 2006 | 48.66 | 49.41 | 47.02 | 48.30 | 8,856,972 | -0.26(-0.53%) |
Jul 18, 2006 | 48.20 | 48.79 | 47.73 | 48.55 | 2,519,683 | +0.36(+0.75%) |
Jul 17, 2006 | 48.82 | 48.94 | 47.92 | 48.19 | 2,078,925 | -0.55(-1.12%) |
Jul 14, 2006 | 48.66 | 48.87 | 47.89 | 48.74 | 2,038,523 | +0.04(+0.07%) |
Jul 13, 2006 | 48.91 | 48.91 | 48.31 | 48.70 | 3,525,642 | -0.31(-0.64%) |
Jul 12, 2006 | 48.77 | 49.19 | 48.60 | 49.02 | 2,866,265 | +0.24(+0.50%) |
Jul 11, 2006 | 47.42 | 48.87 | 47.38 | 48.77 | 2,499,271 | +1.25(+2.63%) |
Jul 10, 2006 | 47.81 | 47.81 | 47.35 | 47.52 | 1,325,512 | +0.27(+0.57%) |
Jul 07, 2006 | 47.49 | 47.69 | 47.23 | 47.25 | 2,257,002 | -0.34(-0.72%) |
Jul 06, 2006 | 46.53 | 47.99 | 46.53 | 47.59 | 2,949,461 | +1.44(+3.12%) |
Jul 05, 2006 | 46.42 | 46.51 | 45.82 | 46.15 | 1,995,729 | -0.16(-0.35%) |
Jul 03, 2006 | 46.53 | 46.68 | 46.15 | 46.32 | 1,051,006 | -0.18(-0.40%) |
Jun 30, 2006 | 46.64 | 46.74 | 46.41 | 46.50 | 1,852,986 | +0.09(+0.20%) |
Jun 29, 2006 | 45.79 | 46.42 | 45.61 | 46.41 | 2,017,689 | +0.90(+1.98%) |
Jun 28, 2006 | 45.50 | 45.51 | 44.99 | 45.51 | 1,768,381 | -0.06(-0.14%) |
Jun 27, 2006 | 45.95 | 46.16 | 45.55 | 45.57 | 2,037,960 | -0.31(-0.67%) |
Jun 26, 2006 | 46.39 | 46.45 | 45.61 | 45.88 | 2,084,556 | -0.58(-1.25%) |
Jun 23, 2006 | 46.10 | 47.01 | 46.03 | 46.46 | 1,242,738 | +0.06(+0.12%) |
Jun 22, 2006 | 46.65 | 46.65 | 46.22 | 46.40 | 1,059,170 | -0.14(-0.31%) |
Jun 21, 2006 | 46.46 | 46.83 | 46.24 | 46.54 | 1,449,251 | +0.22(+0.48%) |
Jun 20, 2006 | 46.44 | 46.67 | 46.23 | 46.32 | 1,068,039 | -0.21(-0.44%) |
Jun 19, 2006 | 47.23 | 47.44 | 46.32 | 46.53 | 1,830,884 | -0.44(-0.94%) |
Jun 16, 2006 | 45.66 | 47.16 | 45.66 | 46.97 | 3,743,276 | +0.96(+2.08%) |
Jun 15, 2006 | 45.48 | 46.11 | 45.06 | 46.01 | 2,150,297 | +0.55(+1.22%) |
Jun 14, 2006 | 44.22 | 45.53 | 44.18 | 45.46 | 1,999,248 | +0.99(+2.22%) |
Jun 13, 2006 | 44.34 | 45.12 | 44.33 | 44.47 | 3,199,754 | +0.13(+0.29%) |
Jun 12, 2006 | 45.34 | 45.34 | 44.33 | 44.34 | 1,633,521 | -0.67(-1.50%) |
Jun 09, 2006 | 45.43 | 45.68 | 44.99 | 45.02 | 2,303,739 | -0.41(-0.91%) |
Jun 08, 2006 | 45.00 | 45.48 | 44.53 | 45.43 | 3,206,793 | +0.35(+0.77%) |
Jun 07, 2006 | 45.32 | 45.72 | 45.02 | 45.08 | 2,004,034 | +0.14(+0.32%) |
Jun 06, 2006 | 45.29 | 45.43 | 44.40 | 44.94 | 1,850,311 | -0.35(-0.77%) |
Jun 05, 2006 | 45.34 | 45.63 | 45.11 | 45.29 | 1,528,787 | -0.23(-0.50%) |
Jun 02, 2006 | 45.78 | 46.17 | 45.23 | 45.51 | 1,596,217 | -0.33(-0.71%) |