Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.06 | 55.44 | 54.69 | 54.77 | 2,055,418 | -0.08(-0.15%) |
May 30, 2007 | 54.06 | 54.93 | 53.79 | 54.85 | 1,999,973 | +0.32(+0.59%) |
May 29, 2007 | 55.07 | 55.24 | 54.40 | 54.53 | 2,108,808 | -0.84(-1.53%) |
May 25, 2007 | 54.88 | 55.46 | 54.51 | 55.38 | 1,293,804 | +0.49(+0.89%) |
May 24, 2007 | 55.91 | 56.06 | 54.72 | 54.88 | 2,917,619 | -0.78(-1.40%) |
May 23, 2007 | 55.80 | 56.23 | 55.53 | 55.67 | 1,646,491 | -0.14(-0.25%) |
May 22, 2007 | 55.54 | 56.04 | 55.30 | 55.80 | 1,620,441 | +0.36(+0.65%) |
May 21, 2007 | 55.43 | 55.66 | 55.18 | 55.44 | 2,239,571 | -0.23(-0.42%) |
May 18, 2007 | 55.30 | 55.91 | 55.22 | 55.67 | 3,017,861 | +0.71(+1.29%) |
May 17, 2007 | 54.31 | 55.20 | 54.10 | 54.97 | 2,844,194 | +0.51(+0.93%) |
May 16, 2007 | 53.69 | 54.52 | 53.59 | 54.46 | 2,596,559 | +0.76(+1.42%) |
May 15, 2007 | 53.17 | 53.85 | 53.03 | 53.69 | 1,937,940 | +0.72(+1.37%) |
May 14, 2007 | 53.26 | 53.61 | 52.52 | 52.97 | 2,021,492 | -0.29(-0.54%) |
May 11, 2007 | 53.36 | 53.79 | 53.05 | 53.26 | 1,438,071 | +0.06(+0.11%) |
May 10, 2007 | 53.65 | 53.81 | 53.20 | 53.20 | 2,427,113 | -0.81(-1.50%) |
May 09, 2007 | 53.48 | 54.02 | 53.25 | 54.02 | 1,873,496 | +0.76(+1.44%) |
May 08, 2007 | 53.24 | 53.41 | 52.96 | 53.25 | 1,434,466 | -0.17(-0.32%) |
May 07, 2007 | 53.71 | 53.90 | 53.27 | 53.42 | 1,012,586 | +0.10(+0.20%) |
May 04, 2007 | 53.41 | 53.45 | 52.98 | 53.32 | 1,574,753 | +0.18(+0.35%) |
May 03, 2007 | 53.29 | 53.68 | 52.91 | 53.13 | 2,038,759 | -0.16(-0.30%) |
May 02, 2007 | 51.80 | 53.53 | 51.80 | 53.29 | 2,548,929 | +0.83(+1.58%) |
May 01, 2007 | 52.63 | 52.63 | 51.46 | 52.46 | 2,296,746 | +0.54(+1.04%) |
Apr 30, 2007 | 52.87 | 52.87 | 51.84 | 51.92 | 1,435,346 | -0.88(-1.66%) |
Apr 27, 2007 | 52.83 | 52.97 | 52.31 | 52.80 | 1,384,649 | -0.45(-0.85%) |
Apr 26, 2007 | 53.65 | 53.69 | 52.49 | 53.25 | 2,012,115 | +0.21(+0.39%) |
Apr 25, 2007 | 52.29 | 53.08 | 52.27 | 53.04 | 1,887,664 | +1.08(+2.07%) |
Apr 24, 2007 | 51.89 | 52.08 | 51.52 | 51.96 | 1,977,255 | +0.23(+0.45%) |
Apr 23, 2007 | 51.62 | 51.88 | 51.44 | 51.73 | 1,554,927 | +0.28(+0.55%) |
Apr 20, 2007 | 51.72 | 51.80 | 51.31 | 51.45 | 2,407,637 | +0.27(+0.53%) |
Apr 19, 2007 | 50.76 | 51.40 | 50.76 | 51.18 | 1,486,228 | -0.17(-0.33%) |
Apr 18, 2007 | 52.08 | 52.08 | 51.04 | 51.35 | 907,745 | -0.03(-0.06%) |
Apr 17, 2007 | 51.29 | 51.75 | 50.96 | 51.38 | 1,727,600 | -0.08(-0.16%) |
Apr 16, 2007 | 50.94 | 51.61 | 50.94 | 51.46 | 1,108,389 | +0.67(+1.31%) |
Apr 13, 2007 | 50.85 | 51.15 | 50.53 | 50.79 | 1,259,431 | -0.15(-0.30%) |
Apr 12, 2007 | 51.10 | 51.10 | 50.32 | 50.94 | 1,155,319 | +0.51(+1.02%) |
Apr 11, 2007 | 50.81 | 50.96 | 50.31 | 50.43 | 1,441,470 | -0.43(-0.85%) |
Apr 10, 2007 | 51.36 | 51.42 | 50.77 | 50.86 | 1,354,407 | -0.39(-0.77%) |
Apr 09, 2007 | 51.28 | 51.36 | 50.89 | 51.26 | 819,730 | +0.19(+0.38%) |
Apr 05, 2007 | 50.99 | 51.17 | 50.88 | 51.06 | 1,023,109 | +0.07(+0.14%) |
Apr 04, 2007 | 51.07 | 51.22 | 50.89 | 50.99 | 807,647 | +0.06(+0.11%) |
Apr 03, 2007 | 50.96 | 51.28 | 50.64 | 50.94 | 987,182 | +0.29(+0.57%) |
Apr 02, 2007 | 50.65 | 50.80 | 50.15 | 50.65 | 1,593,091 | +0.00(+0.00%) |
Mar 30, 2007 | 50.72 | 51.18 | 50.07 | 50.65 | 1,235,314 | +0.03(+0.06%) |
Mar 29, 2007 | 50.91 | 51.11 | 50.03 | 50.61 | 1,524,097 | +0.06(+0.13%) |
Mar 28, 2007 | 50.96 | 51.13 | 50.32 | 50.55 | 1,603,037 | -0.75(-1.46%) |
Mar 27, 2007 | 51.48 | 51.66 | 50.98 | 51.30 | 1,318,356 | -0.55(-1.06%) |
Mar 26, 2007 | 51.54 | 51.87 | 50.76 | 51.84 | 1,428,499 | +0.31(+0.59%) |
Mar 23, 2007 | 51.28 | 51.63 | 51.12 | 51.54 | 1,050,831 | +0.31(+0.60%) |
Mar 22, 2007 | 51.44 | 51.47 | 50.80 | 51.23 | 979,102 | -0.09(-0.17%) |
Mar 21, 2007 | 50.70 | 51.40 | 50.27 | 51.32 | 1,387,650 | +0.64(+1.25%) |
Mar 20, 2007 | 50.52 | 50.69 | 50.16 | 50.69 | 1,984,807 | +1.15(+2.32%) |
Mar 19, 2007 | 49.10 | 49.58 | 49.00 | 49.54 | 1,064,754 | +0.80(+1.65%) |
Mar 16, 2007 | 49.25 | 49.35 | 48.40 | 48.73 | 1,936,697 | -0.51(-1.03%) |
Mar 15, 2007 | 48.89 | 49.74 | 48.88 | 49.24 | 1,178,129 | +0.35(+0.72%) |
Mar 14, 2007 | 48.49 | 48.93 | 47.79 | 48.88 | 2,677,737 | +0.57(+1.18%) |
Mar 13, 2007 | 49.47 | 49.43 | 48.28 | 48.31 | 1,781,428 | -1.16(-2.34%) |
Mar 12, 2007 | 49.35 | 49.74 | 49.27 | 49.47 | 1,099,065 | +0.09(+0.18%) |
Mar 09, 2007 | 49.40 | 49.63 | 48.96 | 49.38 | 1,420,170 | +0.34(+0.69%) |
Mar 08, 2007 | 48.47 | 49.33 | 48.29 | 49.04 | 2,847,178 | +1.04(+2.16%) |
Mar 07, 2007 | 48.64 | 48.97 | 47.98 | 48.01 | 2,459,067 | -1.01(-2.05%) |
Mar 06, 2007 | 48.43 | 49.25 | 48.32 | 49.01 | 2,480,574 | +0.75(+1.55%) |
Mar 05, 2007 | 48.28 | 49.07 | 48.10 | 48.26 | 2,107,257 | -0.45(-0.92%) |
Mar 02, 2007 | 49.05 | 49.36 | 48.59 | 48.72 | 2,185,078 | -0.61(-1.24%) |
Mar 01, 2007 | 49.62 | 49.90 | 48.41 | 49.33 | 3,977,374 | -0.30(-0.60%) |
Feb 28, 2007 | 49.27 | 50.92 | 48.96 | 49.62 | 3,686,301 | +0.18(+0.36%) |
Feb 27, 2007 | 51.27 | 51.40 | 48.45 | 49.45 | 3,633,965 | -2.23(-4.31%) |
Feb 26, 2007 | 52.27 | 52.29 | 51.57 | 51.68 | 1,641,916 | -0.39(-0.76%) |
Feb 23, 2007 | 51.87 | 52.23 | 51.59 | 52.07 | 1,518,130 | +0.24(+0.47%) |
Feb 22, 2007 | 51.76 | 52.04 | 51.43 | 51.83 | 1,469,025 | -0.24(-0.46%) |
Feb 21, 2007 | 51.96 | 52.14 | 51.72 | 52.07 | 1,115,848 | -0.08(-0.15%) |
Feb 20, 2007 | 51.56 | 52.20 | 51.19 | 52.15 | 1,278,078 | +0.45(+0.87%) |
Feb 16, 2007 | 51.25 | 51.88 | 51.14 | 51.70 | 1,313,135 | +0.30(+0.58%) |
Feb 15, 2007 | 51.31 | 51.55 | 51.16 | 51.40 | 1,537,523 | -0.10(-0.20%) |
Feb 14, 2007 | 51.61 | 51.88 | 51.37 | 51.51 | 1,742,546 | -0.02(-0.05%) |
Feb 13, 2007 | 51.07 | 51.72 | 51.01 | 51.53 | 1,541,227 | +0.31(+0.61%) |
Feb 12, 2007 | 51.18 | 51.55 | 51.07 | 51.22 | 1,272,741 | +0.03(+0.06%) |
Feb 09, 2007 | 50.68 | 51.48 | 50.57 | 51.18 | 2,711,923 | +0.69(+1.37%) |
Feb 08, 2007 | 50.98 | 51.05 | 50.40 | 50.49 | 1,752,214 | -0.51(-0.99%) |
Feb 07, 2007 | 50.91 | 51.20 | 50.84 | 51.00 | 1,170,422 | +0.22(+0.43%) |
Feb 06, 2007 | 50.84 | 51.01 | 50.60 | 50.78 | 1,772,850 | +0.02(+0.05%) |
Feb 05, 2007 | 50.79 | 50.99 | 50.61 | 50.76 | 1,225,617 | -0.10(-0.21%) |
Feb 02, 2007 | 51.22 | 51.29 | 50.53 | 50.86 | 1,327,307 | -0.22(-0.43%) |
Feb 01, 2007 | 50.71 | 51.64 | 50.49 | 51.08 | 1,787,893 | +0.35(+0.70%) |
Jan 31, 2007 | 50.13 | 50.96 | 49.97 | 50.73 | 2,020,237 | +0.55(+1.09%) |
Jan 30, 2007 | 50.16 | 50.25 | 49.92 | 50.18 | 1,279,446 | +0.10(+0.21%) |
Jan 29, 2007 | 50.05 | 50.68 | 49.53 | 50.07 | 2,064,866 | -0.08(-0.16%) |
Jan 26, 2007 | 50.18 | 50.40 | 49.71 | 50.16 | 1,671,161 | +0.05(+0.10%) |
Jan 25, 2007 | 50.64 | 50.77 | 49.76 | 50.11 | 2,310,387 | -0.72(-1.41%) |
Jan 24, 2007 | 49.37 | 50.82 | 49.30 | 50.82 | 2,651,506 | +1.02(+2.05%) |
Jan 23, 2007 | 49.27 | 50.01 | 49.27 | 49.80 | 2,339,104 | +0.39(+0.78%) |
Jan 22, 2007 | 49.43 | 49.62 | 49.25 | 49.41 | 1,833,640 | -0.22(-0.44%) |
Jan 19, 2007 | 49.95 | 50.01 | 49.41 | 49.63 | 1,865,713 | -0.21(-0.42%) |
Jan 18, 2007 | 49.85 | 49.95 | 49.46 | 49.84 | 1,654,254 | +0.25(+0.50%) |
Jan 17, 2007 | 49.46 | 49.78 | 49.13 | 49.59 | 1,400,652 | +0.13(+0.26%) |
Jan 16, 2007 | 49.79 | 49.83 | 49.40 | 49.46 | 1,201,749 | -0.06(-0.13%) |
Jan 12, 2007 | 48.86 | 49.62 | 48.43 | 49.53 | 2,041,121 | +0.41(+0.84%) |
Jan 11, 2007 | 48.57 | 49.21 | 48.42 | 49.12 | 1,854,401 | +0.68(+1.39%) |
Jan 10, 2007 | 47.88 | 48.55 | 47.58 | 48.44 | 1,641,450 | +0.26(+0.53%) |
Jan 09, 2007 | 47.94 | 48.39 | 47.60 | 48.18 | 3,048,443 | +0.51(+1.06%) |
Jan 08, 2007 | 47.45 | 47.74 | 46.63 | 47.68 | 2,135,601 | +0.23(+0.47%) |
Jan 05, 2007 | 47.10 | 47.70 | 46.91 | 47.45 | 3,881,351 | +0.11(+0.24%) |
Jan 04, 2007 | 48.09 | 48.15 | 47.20 | 47.34 | 2,964,033 | -0.75(-1.56%) |
Jan 03, 2007 | 47.83 | 48.55 | 47.61 | 48.09 | 2,474,980 | +0.36(+0.76%) |
Dec 29, 2006 | 48.02 | 48.02 | 47.53 | 47.73 | 971,021 | -0.33(-0.69%) |
Dec 28, 2006 | 48.02 | 48.28 | 47.81 | 48.06 | 1,226,861 | -0.23(-0.47%) |
Dec 27, 2006 | 48.30 | 48.50 | 48.09 | 48.28 | 1,205,106 | +0.15(+0.32%) |
Dec 26, 2006 | 47.50 | 48.26 | 47.26 | 48.13 | 1,347,943 | +0.77(+1.63%) |
Dec 22, 2006 | 47.78 | 48.03 | 47.25 | 47.36 | 2,825,547 | -0.68(-1.41%) |
Dec 21, 2006 | 49.60 | 49.67 | 47.07 | 48.03 | 5,969,339 | -1.87(-3.76%) |
Dec 20, 2006 | 49.75 | 50.36 | 49.70 | 49.91 | 1,410,473 | +0.11(+0.23%) |
Dec 19, 2006 | 49.74 | 50.25 | 49.41 | 49.79 | 1,306,298 | -0.04(-0.08%) |
Dec 18, 2006 | 50.20 | 50.20 | 49.78 | 49.83 | 849,068 | -0.22(-0.43%) |
Dec 15, 2006 | 50.08 | 50.25 | 49.78 | 50.05 | 1,983,439 | -0.02(-0.05%) |
Dec 14, 2006 | 49.79 | 50.14 | 49.63 | 50.07 | 1,151,899 | +0.36(+0.73%) |
Dec 13, 2006 | 50.07 | 50.07 | 49.54 | 49.71 | 945,910 | +0.14(+0.28%) |
Dec 12, 2006 | 49.59 | 49.70 | 49.20 | 49.58 | 1,368,206 | -0.24(-0.48%) |
Dec 11, 2006 | 50.21 | 50.23 | 49.70 | 49.82 | 1,245,259 | -0.22(-0.43%) |
Dec 08, 2006 | 49.86 | 50.23 | 49.75 | 50.03 | 1,313,259 | +0.06(+0.11%) |
Dec 07, 2006 | 50.03 | 50.21 | 49.81 | 49.98 | 877,164 | +0.20(+0.40%) |
Dec 06, 2006 | 50.05 | 50.16 | 49.58 | 49.78 | 1,532,799 | -0.43(-0.87%) |
Dec 05, 2006 | 50.44 | 50.57 | 50.12 | 50.21 | 1,268,506 | -0.39(-0.76%) |
Dec 04, 2006 | 50.11 | 50.90 | 50.11 | 50.60 | 1,870,562 | +0.40(+0.80%) |
Dec 01, 2006 | 50.14 | 50.33 | 49.77 | 50.20 | 1,441,179 | +0.00(+0.00%) |
Nov 30, 2006 | 50.14 | 50.60 | 50.14 | 50.20 | 1,865,092 | -0.19(-0.38%) |
Nov 29, 2006 | 50.11 | 50.45 | 49.92 | 50.39 | 664,213 | +0.35(+0.71%) |
Nov 28, 2006 | 49.90 | 50.52 | 49.73 | 50.03 | 1,317,735 | +0.10(+0.21%) |
Nov 27, 2006 | 50.91 | 50.92 | 49.88 | 49.93 | 1,391,577 | -1.18(-2.31%) |
Nov 24, 2006 | 50.50 | 51.21 | 50.50 | 51.11 | 784,673 | +0.12(+0.24%) |
Nov 22, 2006 | 50.61 | 51.23 | 50.57 | 50.99 | 788,279 | +0.50(+0.99%) |
Nov 21, 2006 | 50.52 | 50.73 | 50.42 | 50.49 | 1,289,018 | -0.06(-0.13%) |
Nov 20, 2006 | 50.71 | 50.94 | 50.44 | 50.56 | 1,220,645 | -0.31(-0.62%) |
Nov 17, 2006 | 50.55 | 51.24 | 50.51 | 50.87 | 1,991,893 | +0.03(+0.06%) |
Nov 16, 2006 | 50.83 | 51.00 | 50.66 | 50.84 | 2,330,277 | +0.21(+0.41%) |
Nov 15, 2006 | 50.32 | 50.83 | 50.24 | 50.63 | 2,113,846 | +0.19(+0.38%) |
Nov 14, 2006 | 50.20 | 50.48 | 49.64 | 50.44 | 2,198,255 | +0.12(+0.24%) |
Nov 13, 2006 | 49.68 | 50.37 | 49.61 | 50.32 | 1,976,478 | +0.64(+1.28%) |
Nov 10, 2006 | 49.50 | 49.68 | 49.22 | 49.68 | 2,111,359 | +0.37(+0.75%) |
Nov 09, 2006 | 49.48 | 49.56 | 49.12 | 49.31 | 3,087,353 | -0.20(-0.41%) |
Nov 08, 2006 | 49.27 | 49.74 | 49.21 | 49.51 | 2,533,780 | +0.16(+0.33%) |
Nov 07, 2006 | 49.07 | 49.40 | 48.84 | 49.35 | 2,330,775 | +0.38(+0.77%) |
Nov 06, 2006 | 49.21 | 49.36 | 48.83 | 48.97 | 1,676,880 | -0.12(-0.25%) |
Nov 03, 2006 | 49.75 | 50.09 | 48.98 | 49.09 | 1,723,249 | -0.54(-1.09%) |
Nov 02, 2006 | 48.87 | 49.73 | 48.85 | 49.63 | 2,766,622 | +0.51(+1.05%) |
Nov 01, 2006 | 48.67 | 49.51 | 48.40 | 49.12 | 1,852,785 | +0.65(+1.34%) |
Oct 31, 2006 | 48.68 | 48.72 | 48.26 | 48.47 | 1,585,260 | -0.29(-0.59%) |
Oct 30, 2006 | 47.72 | 48.81 | 47.56 | 48.76 | 1,498,488 | +1.17(+2.47%) |
Oct 27, 2006 | 47.86 | 48.21 | 47.22 | 47.58 | 1,588,119 | -0.71(-1.47%) |
Oct 26, 2006 | 47.94 | 48.38 | 47.40 | 48.29 | 1,486,181 | +0.42(+0.87%) |
Oct 25, 2006 | 47.06 | 48.56 | 46.91 | 47.87 | 1,453,113 | +0.01(+0.02%) |
Oct 24, 2006 | 47.74 | 48.05 | 47.38 | 47.86 | 1,533,420 | -0.12(-0.25%) |
Oct 23, 2006 | 47.42 | 48.05 | 47.42 | 47.98 | 860,630 | +0.23(+0.47%) |
Oct 20, 2006 | 48.18 | 48.18 | 47.32 | 47.76 | 1,072,835 | -0.29(-0.60%) |
Oct 19, 2006 | 47.64 | 48.14 | 47.59 | 48.05 | 1,032,433 | +0.29(+0.61%) |
Oct 18, 2006 | 47.73 | 48.06 | 47.52 | 47.76 | 1,280,067 | +0.41(+0.87%) |
Oct 17, 2006 | 47.22 | 47.78 | 47.18 | 47.35 | 1,088,001 | -0.58(-1.21%) |
Oct 16, 2006 | 47.30 | 48.06 | 47.22 | 47.93 | 863,862 | +0.79(+1.67%) |
Oct 13, 2006 | 47.39 | 47.70 | 46.90 | 47.14 | 1,149,537 | -0.37(-0.78%) |
Oct 12, 2006 | 47.14 | 47.54 | 47.07 | 47.51 | 988,922 | +0.62(+1.32%) |
Oct 11, 2006 | 46.90 | 47.04 | 46.54 | 46.89 | 1,439,190 | -0.18(-0.38%) |
Oct 10, 2006 | 46.99 | 47.07 | 46.48 | 47.07 | 1,327,680 | +0.21(+0.45%) |
Oct 09, 2006 | 46.66 | 46.95 | 46.37 | 46.86 | 2,064,493 | +0.16(+0.34%) |
Oct 06, 2006 | 47.27 | 47.43 | 45.96 | 46.70 | 3,847,413 | -0.88(-1.86%) |
Oct 05, 2006 | 47.71 | 47.90 | 47.36 | 47.58 | 2,396,288 | -0.27(-0.55%) |
Oct 04, 2006 | 47.70 | 48.00 | 47.46 | 47.85 | 1,215,299 | +0.06(+0.13%) |
Oct 03, 2006 | 47.54 | 47.93 | 47.04 | 47.78 | 1,276,089 | +0.37(+0.78%) |
Oct 02, 2006 | 47.49 | 47.73 | 47.19 | 47.41 | 1,085,764 | -0.18(-0.37%) |
Sep 29, 2006 | 48.02 | 48.06 | 47.52 | 47.59 | 879,028 | -0.37(-0.77%) |
Sep 28, 2006 | 48.06 | 48.22 | 47.78 | 47.96 | 1,955,469 | -0.09(-0.18%) |
Sep 27, 2006 | 48.01 | 48.13 | 47.65 | 48.05 | 1,526,707 | -0.17(-0.35%) |
Sep 26, 2006 | 47.45 | 48.34 | 47.36 | 48.22 | 2,112,105 | +1.04(+2.20%) |
Sep 25, 2006 | 46.90 | 47.44 | 46.51 | 47.18 | 3,252,940 | -0.23(-0.49%) |
Sep 22, 2006 | 47.23 | 47.81 | 46.90 | 47.41 | 1,858,752 | +0.31(+0.67%) |
Sep 21, 2006 | 47.46 | 47.53 | 46.83 | 47.10 | 2,745,737 | -0.28(-0.59%) |
Sep 20, 2006 | 46.61 | 47.70 | 46.50 | 47.38 | 2,486,168 | +0.97(+2.10%) |
Sep 19, 2006 | 46.41 | 46.57 | 46.29 | 46.41 | 1,732,945 | -0.09(-0.19%) |
Sep 18, 2006 | 46.45 | 46.70 | 45.94 | 46.49 | 1,231,958 | -0.14(-0.31%) |
Sep 15, 2006 | 46.17 | 46.81 | 46.14 | 46.64 | 2,526,694 | +0.73(+1.59%) |
Sep 14, 2006 | 45.55 | 46.15 | 45.55 | 45.91 | 832,162 | +0.07(+0.16%) |
Sep 13, 2006 | 45.65 | 46.08 | 45.58 | 45.84 | 1,041,383 | +0.05(+0.11%) |
Sep 12, 2006 | 45.26 | 45.93 | 45.11 | 45.79 | 1,195,409 | +0.72(+1.61%) |
Sep 11, 2006 | 46.41 | 46.41 | 44.60 | 45.06 | 1,467,658 | -0.69(-1.51%) |
Sep 08, 2006 | 46.19 | 46.19 | 45.31 | 45.75 | 1,038,151 | +0.27(+0.60%) |
Sep 07, 2006 | 45.97 | 46.00 | 45.43 | 45.48 | 869,953 | -0.67(-1.45%) |
Sep 06, 2006 | 46.08 | 46.42 | 45.96 | 46.15 | 1,161,471 | -0.14(-0.30%) |
Sep 05, 2006 | 46.35 | 46.49 | 46.06 | 46.29 | 886,736 | -0.29(-0.62%) |
Sep 01, 2006 | 46.17 | 47.23 | 46.05 | 46.58 | 1,332,031 | +0.39(+0.85%) |
Aug 31, 2006 | 45.75 | 46.41 | 45.60 | 46.18 | 1,223,753 | +0.47(+1.02%) |
Aug 30, 2006 | 46.04 | 46.15 | 45.55 | 45.71 | 1,380,638 | -0.20(-0.44%) |
Aug 29, 2006 | 45.81 | 46.05 | 45.32 | 45.92 | 1,050,955 | +0.13(+0.28%) |
Aug 28, 2006 | 45.41 | 45.93 | 45.31 | 45.79 | 1,346,327 | +0.37(+0.81%) |
Aug 25, 2006 | 45.89 | 46.15 | 45.30 | 45.42 | 1,287,278 | -0.64(-1.38%) |
Aug 24, 2006 | 46.17 | 46.25 | 45.69 | 46.05 | 1,763,651 | -0.14(-0.31%) |
Aug 23, 2006 | 45.53 | 46.41 | 45.37 | 46.20 | 2,962,541 | +0.64(+1.39%) |
Aug 22, 2006 | 45.40 | 45.62 | 45.32 | 45.56 | 2,174,014 | +0.18(+0.41%) |
Aug 21, 2006 | 45.05 | 45.53 | 45.03 | 45.38 | 1,369,822 | +0.16(+0.36%) |
Aug 18, 2006 | 45.18 | 45.38 | 44.72 | 45.22 | 1,606,890 | +0.14(+0.30%) |
Aug 17, 2006 | 44.77 | 45.20 | 44.69 | 45.08 | 1,707,834 | +0.34(+0.76%) |
Aug 16, 2006 | 44.23 | 44.74 | 44.19 | 44.74 | 1,623,797 | +0.72(+1.64%) |
Aug 15, 2006 | 43.92 | 44.16 | 43.75 | 44.02 | 1,440,806 | +0.68(+1.56%) |
Aug 14, 2006 | 42.37 | 43.75 | 42.37 | 43.34 | 1,529,691 | +0.33(+0.77%) |
Aug 11, 2006 | 42.85 | 43.64 | 42.79 | 43.01 | 1,682,474 | -0.02(-0.04%) |
Aug 10, 2006 | 43.33 | 43.68 | 42.72 | 43.03 | 1,831,527 | -0.59(-1.35%) |
Aug 09, 2006 | 44.40 | 44.44 | 43.52 | 43.62 | 979,474 | -0.31(-0.71%) |
Aug 08, 2006 | 44.31 | 44.37 | 43.82 | 43.93 | 1,811,015 | -0.06(-0.15%) |
Aug 07, 2006 | 44.39 | 44.44 | 43.53 | 43.99 | 1,487,673 | -0.39(-0.89%) |
Aug 04, 2006 | 44.83 | 45.31 | 43.96 | 44.39 | 1,569,472 | -0.40(-0.90%) |
Aug 03, 2006 | 43.72 | 44.85 | 43.72 | 44.79 | 1,466,291 | +0.51(+1.16%) |
Aug 02, 2006 | 43.74 | 44.85 | 43.64 | 44.27 | 1,370,817 | +0.70(+1.61%) |
Aug 01, 2006 | 43.88 | 44.10 | 43.41 | 43.57 | 1,115,102 | -0.54(-1.22%) |
Jul 31, 2006 | 43.36 | 44.34 | 43.25 | 44.11 | 1,673,274 | +0.31(+0.72%) |
Jul 28, 2006 | 43.64 | 44.07 | 43.12 | 43.80 | 2,234,182 | +0.06(+0.15%) |
Jul 27, 2006 | 44.60 | 44.80 | 43.41 | 43.74 | 2,603,272 | -0.95(-2.12%) |
Jul 26, 2006 | 44.09 | 45.43 | 43.93 | 44.69 | 3,532,897 | +1.94(+4.54%) |
Jul 25, 2006 | 42.04 | 43.17 | 41.86 | 42.75 | 2,102,906 | +0.55(+1.30%) |
Jul 24, 2006 | 41.86 | 42.45 | 41.67 | 42.20 | 2,105,019 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.75 | 41.80 | 1,729,465 | -0.64(-1.50%) |
Jul 20, 2006 | 43.52 | 43.82 | 42.39 | 42.43 | 1,309,530 | -1.09(-2.51%) |
Jul 19, 2006 | 42.59 | 43.64 | 42.51 | 43.53 | 1,581,779 | +1.01(+2.38%) |
Jul 18, 2006 | 42.32 | 42.62 | 41.86 | 42.51 | 1,430,737 | +0.45(+1.07%) |
Jul 17, 2006 | 41.89 | 42.26 | 41.78 | 42.06 | 914,955 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.59 | 41.51 | 41.97 | 1,323,080 | -0.52(-1.23%) |
Jul 13, 2006 | 43.32 | 43.37 | 42.42 | 42.50 | 1,340,608 | -1.14(-2.62%) |
Jul 12, 2006 | 44.02 | 44.46 | 43.64 | 43.64 | 1,478,100 | -0.35(-0.79%) |
Jul 11, 2006 | 43.66 | 44.08 | 43.53 | 43.99 | 999,240 | +0.17(+0.39%) |
Jul 10, 2006 | 43.63 | 44.11 | 43.45 | 43.82 | 961,325 | +0.27(+0.63%) |
Jul 07, 2006 | 44.00 | 44.11 | 43.25 | 43.54 | 1,040,140 | -0.48(-1.10%) |
Jul 06, 2006 | 43.96 | 44.17 | 43.50 | 44.03 | 1,425,391 | +0.07(+0.16%) |
Jul 05, 2006 | 43.36 | 44.14 | 43.01 | 43.95 | 2,108,624 | +0.26(+0.59%) |
Jul 03, 2006 | 43.55 | 43.77 | 43.48 | 43.70 | 708,593 | +0.26(+0.59%) |
Jun 30, 2006 | 43.45 | 43.66 | 43.36 | 43.44 | 1,724,741 | +0.04(+0.09%) |
Jun 29, 2006 | 42.31 | 43.49 | 42.07 | 43.40 | 2,799,938 | +1.59(+3.81%) |
Jun 28, 2006 | 41.83 | 42.00 | 41.63 | 41.81 | 1,612,609 | +0.18(+0.43%) |
Jun 27, 2006 | 42.14 | 42.23 | 41.60 | 41.63 | 1,746,744 | -0.55(-1.30%) |
Jun 26, 2006 | 42.05 | 42.34 | 41.83 | 42.18 | 1,140,835 | +0.02(+0.04%) |
Jun 23, 2006 | 41.51 | 42.35 | 41.27 | 42.16 | 1,857,633 | +0.65(+1.57%) |
Jun 22, 2006 | 41.35 | 41.64 | 41.02 | 41.51 | 1,625,911 | +0.03(+0.08%) |
Jun 21, 2006 | 40.96 | 41.56 | 40.83 | 41.48 | 3,779,662 | +0.31(+0.76%) |
Jun 20, 2006 | 41.59 | 41.59 | 41.10 | 41.16 | 2,073,443 | -0.43(-1.03%) |
Jun 19, 2006 | 42.51 | 42.53 | 41.35 | 41.59 | 1,348,813 | -0.88(-2.06%) |
Jun 16, 2006 | 42.74 | 42.83 | 42.19 | 42.46 | 2,526,570 | -0.35(-0.81%) |
Jun 15, 2006 | 41.69 | 42.92 | 41.67 | 42.81 | 2,789,620 | +1.25(+3.02%) |
Jun 14, 2006 | 40.89 | 41.60 | 40.84 | 41.56 | 2,257,056 | +0.43(+1.06%) |
Jun 13, 2006 | 41.47 | 41.68 | 40.97 | 41.12 | 2,436,939 | -0.51(-1.24%) |
Jun 12, 2006 | 42.68 | 42.75 | 41.64 | 41.64 | 1,413,084 | -0.76(-1.78%) |
Jun 09, 2006 | 42.42 | 42.84 | 41.90 | 42.39 | 3,084,867 | -0.14(-0.34%) |
Jun 08, 2006 | 42.75 | 42.81 | 41.25 | 42.54 | 2,598,673 | -0.22(-0.51%) |
Jun 07, 2006 | 43.12 | 43.17 | 42.51 | 42.75 | 2,929,349 | -0.43(-1.01%) |
Jun 06, 2006 | 43.72 | 43.90 | 42.59 | 43.19 | 2,543,601 | -0.27(-0.61%) |
Jun 05, 2006 | 44.16 | 44.52 | 43.41 | 43.45 | 1,958,825 | -1.07(-2.40%) |
Jun 02, 2006 | 44.97 | 45.21 | 44.25 | 44.52 | 3,151,748 | +0.48(+1.10%) |