Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 52.86 | 54.28 | 52.48 | 52.72 | 2,622,113 | +0.06(+0.11%) |
May 30, 2007 | 51.00 | 52.72 | 49.83 | 52.66 | 3,350,642 | +2.54(+5.08%) |
May 29, 2007 | 49.52 | 50.45 | 49.00 | 50.12 | 1,791,791 | +1.48(+3.04%) |
May 25, 2007 | 49.36 | 49.36 | 48.23 | 48.64 | 2,092,671 | +0.28(+0.58%) |
May 24, 2007 | 49.95 | 49.95 | 47.90 | 48.36 | 2,399,603 | -1.30(-2.62%) |
May 23, 2007 | 49.97 | 50.67 | 49.57 | 49.66 | 2,106,425 | -0.44(-0.88%) |
May 22, 2007 | 49.99 | 50.29 | 49.41 | 50.10 | 3,272,865 | +0.26(+0.52%) |
May 21, 2007 | 48.83 | 50.52 | 48.83 | 49.84 | 2,645,929 | +0.84(+1.72%) |
May 18, 2007 | 49.32 | 49.39 | 48.46 | 49.00 | 2,187,675 | -0.33(-0.67%) |
May 17, 2007 | 50.50 | 50.51 | 48.86 | 49.33 | 2,544,791 | -1.44(-2.83%) |
May 16, 2007 | 51.93 | 51.95 | 50.59 | 50.76 | 1,577,945 | -0.91(-1.76%) |
May 15, 2007 | 52.51 | 52.97 | 51.64 | 51.67 | 2,102,517 | -0.72(-1.38%) |
May 14, 2007 | 51.84 | 52.67 | 51.84 | 52.40 | 1,922,568 | +0.57(+1.10%) |
May 11, 2007 | 52.36 | 52.36 | 51.60 | 51.83 | 2,193,031 | +0.05(+0.09%) |
May 10, 2007 | 52.76 | 52.86 | 51.75 | 51.78 | 1,640,252 | -1.13(-2.14%) |
May 09, 2007 | 52.87 | 53.13 | 52.28 | 52.91 | 2,046,665 | -0.14(-0.27%) |
May 08, 2007 | 52.96 | 53.40 | 52.94 | 53.05 | 1,243,515 | -0.18(-0.33%) |
May 07, 2007 | 52.95 | 53.40 | 52.95 | 53.23 | 1,465,543 | +0.28(+0.52%) |
May 04, 2007 | 53.96 | 53.98 | 52.60 | 52.95 | 2,011,694 | -1.05(-1.95%) |
May 03, 2007 | 54.28 | 54.52 | 53.66 | 54.00 | 1,158,633 | +0.02(+0.03%) |
May 02, 2007 | 54.01 | 54.19 | 53.44 | 53.99 | 1,703,634 | +0.04(+0.07%) |
May 01, 2007 | 55.11 | 55.16 | 53.48 | 53.95 | 1,873,087 | -1.02(-1.85%) |
Apr 30, 2007 | 55.15 | 56.25 | 54.97 | 54.97 | 1,286,650 | -1.17(-2.09%) |
Apr 27, 2007 | 56.28 | 56.42 | 56.02 | 56.14 | 836,966 | -0.31(-0.54%) |
Apr 26, 2007 | 56.58 | 56.90 | 56.20 | 56.45 | 653,248 | -0.25(-0.44%) |
Apr 25, 2007 | 56.97 | 58.53 | 56.20 | 56.70 | 906,289 | +0.12(+0.22%) |
Apr 24, 2007 | 57.42 | 57.45 | 56.31 | 56.57 | 766,650 | -0.62(-1.09%) |
Apr 23, 2007 | 56.37 | 57.48 | 56.35 | 57.20 | 895,840 | +0.82(+1.45%) |
Apr 20, 2007 | 56.90 | 56.97 | 56.21 | 56.38 | 1,236,215 | +0.05(+0.09%) |
Apr 19, 2007 | 56.55 | 56.64 | 56.00 | 56.33 | 1,247,223 | -0.33(-0.58%) |
Apr 18, 2007 | 55.74 | 57.01 | 55.73 | 56.66 | 1,830,892 | -0.09(-0.16%) |
Apr 17, 2007 | 55.08 | 56.89 | 54.99 | 56.74 | 3,098,348 | +1.67(+3.03%) |
Apr 16, 2007 | 55.72 | 55.95 | 54.94 | 55.08 | 1,583,996 | -0.28(-0.50%) |
Apr 13, 2007 | 54.90 | 55.45 | 54.69 | 55.35 | 1,266,094 | +0.34(+0.61%) |
Apr 12, 2007 | 55.37 | 55.44 | 54.66 | 55.02 | 1,411,372 | -0.57(-1.03%) |
Apr 11, 2007 | 55.91 | 56.87 | 55.45 | 55.59 | 1,239,354 | -1.31(-2.31%) |
Apr 10, 2007 | 56.84 | 57.13 | 56.54 | 56.90 | 1,001,314 | +0.25(+0.45%) |
Apr 09, 2007 | 56.84 | 56.90 | 56.45 | 56.65 | 961,713 | -0.27(-0.48%) |
Apr 05, 2007 | 57.26 | 57.47 | 56.81 | 56.92 | 946,769 | -0.42(-0.73%) |
Apr 04, 2007 | 57.47 | 57.52 | 56.76 | 57.34 | 1,853,814 | -0.13(-0.23%) |
Apr 03, 2007 | 56.90 | 57.48 | 56.73 | 57.47 | 1,890,605 | +0.87(+1.54%) |
Apr 02, 2007 | 55.91 | 56.71 | 55.46 | 56.60 | 1,308,195 | +0.83(+1.49%) |
Mar 30, 2007 | 55.30 | 56.03 | 55.18 | 55.77 | 2,114,910 | +0.47(+0.84%) |
Mar 29, 2007 | 55.74 | 56.11 | 55.11 | 55.30 | 1,394,143 | +0.07(+0.13%) |
Mar 28, 2007 | 55.19 | 55.97 | 54.45 | 55.23 | 1,997,943 | -0.29(-0.53%) |
Mar 27, 2007 | 56.08 | 56.30 | 55.22 | 55.52 | 1,459,284 | -0.92(-1.63%) |
Mar 26, 2007 | 57.48 | 57.48 | 55.91 | 56.44 | 1,624,980 | -0.98(-1.70%) |
Mar 23, 2007 | 57.37 | 58.00 | 57.23 | 57.42 | 1,082,580 | +0.12(+0.21%) |
Mar 22, 2007 | 57.60 | 57.82 | 57.07 | 57.30 | 1,160,671 | -0.30(-0.52%) |
Mar 21, 2007 | 56.55 | 57.82 | 55.99 | 57.60 | 2,249,192 | +1.19(+2.11%) |
Mar 20, 2007 | 55.90 | 56.49 | 55.63 | 56.41 | 2,445,099 | -0.52(-0.91%) |
Mar 19, 2007 | 57.00 | 57.20 | 56.52 | 56.93 | 1,364,726 | +0.51(+0.90%) |
Mar 16, 2007 | 57.41 | 57.56 | 56.31 | 56.43 | 2,264,641 | -0.99(-1.72%) |
Mar 15, 2007 | 56.24 | 57.50 | 56.24 | 57.42 | 2,041,949 | +1.02(+1.81%) |
Mar 14, 2007 | 56.02 | 56.64 | 55.11 | 56.40 | 2,483,306 | +0.49(+0.89%) |
Mar 13, 2007 | 58.14 | 57.54 | 55.84 | 55.90 | 2,321,172 | -2.24(-3.85%) |
Mar 12, 2007 | 57.70 | 58.67 | 57.56 | 58.14 | 2,257,341 | -0.28(-0.48%) |
Mar 09, 2007 | 57.69 | 58.48 | 57.58 | 58.42 | 1,407,506 | +0.89(+1.55%) |
Mar 08, 2007 | 57.19 | 58.38 | 57.19 | 57.53 | 1,665,207 | +0.82(+1.44%) |
Mar 07, 2007 | 57.53 | 57.62 | 56.19 | 56.71 | 2,022,049 | -0.92(-1.59%) |
Mar 06, 2007 | 56.25 | 57.83 | 56.25 | 57.63 | 2,254,625 | +1.91(+3.42%) |
Mar 05, 2007 | 56.86 | 57.54 | 55.64 | 55.72 | 2,057,699 | -1.81(-3.15%) |
Mar 02, 2007 | 58.91 | 59.18 | 57.53 | 57.54 | 2,727,415 | -1.67(-2.83%) |
Mar 01, 2007 | 58.49 | 60.12 | 57.27 | 59.21 | 2,863,807 | -0.44(-0.74%) |
Feb 28, 2007 | 61.25 | 61.90 | 59.45 | 59.65 | 4,990,359 | -0.43(-0.72%) |
Feb 27, 2007 | 62.40 | 62.89 | 60.08 | 60.08 | 2,283,315 | -2.56(-4.09%) |
Feb 26, 2007 | 62.76 | 64.15 | 61.56 | 62.65 | 2,399,536 | -0.01(-0.02%) |
Feb 23, 2007 | 64.35 | 64.55 | 62.18 | 62.66 | 3,198,678 | -2.10(-3.25%) |
Feb 22, 2007 | 65.65 | 65.68 | 64.61 | 64.76 | 1,714,268 | -0.83(-1.27%) |
Feb 21, 2007 | 66.17 | 66.38 | 65.35 | 65.59 | 1,051,683 | -0.71(-1.07%) |
Feb 20, 2007 | 65.94 | 66.56 | 65.09 | 66.30 | 1,342,317 | +0.35(+0.54%) |
Feb 16, 2007 | 65.56 | 66.27 | 64.99 | 65.94 | 1,453,342 | +0.19(+0.30%) |
Feb 15, 2007 | 65.23 | 66.20 | 64.92 | 65.75 | 961,878 | +0.77(+1.19%) |
Feb 14, 2007 | 66.30 | 66.30 | 64.65 | 64.98 | 1,528,564 | -0.33(-0.51%) |
Feb 13, 2007 | 64.63 | 65.49 | 63.79 | 65.31 | 2,082,590 | +0.85(+1.33%) |
Feb 12, 2007 | 66.40 | 66.40 | 63.91 | 64.45 | 2,554,661 | -1.76(-2.65%) |
Feb 09, 2007 | 67.77 | 68.09 | 64.35 | 66.21 | 3,772,647 | -1.70(-2.51%) |
Feb 08, 2007 | 67.74 | 69.01 | 67.65 | 67.91 | 2,301,819 | +0.02(+0.03%) |
Feb 07, 2007 | 65.86 | 68.54 | 65.46 | 67.89 | 2,784,456 | +2.10(+3.19%) |
Feb 06, 2007 | 65.15 | 65.91 | 64.85 | 65.80 | 1,624,294 | +0.87(+1.33%) |
Feb 05, 2007 | 64.53 | 65.00 | 64.53 | 64.93 | 936,583 | +0.36(+0.56%) |
Feb 02, 2007 | 64.68 | 64.74 | 64.19 | 64.57 | 1,230,783 | +0.11(+0.17%) |
Feb 01, 2007 | 64.06 | 64.46 | 63.62 | 64.46 | 1,053,720 | +0.39(+0.62%) |
Jan 31, 2007 | 63.44 | 64.45 | 63.08 | 64.07 | 1,183,249 | +0.68(+1.08%) |
Jan 30, 2007 | 62.88 | 63.38 | 62.33 | 63.38 | 1,003,640 | +0.94(+1.50%) |
Jan 29, 2007 | 62.29 | 62.78 | 61.77 | 62.45 | 1,084,277 | +0.14(+0.23%) |
Jan 26, 2007 | 61.79 | 62.42 | 61.34 | 62.30 | 1,486,616 | +0.52(+0.84%) |
Jan 25, 2007 | 61.68 | 62.52 | 61.17 | 61.79 | 1,704,762 | +0.41(+0.66%) |
Jan 24, 2007 | 60.77 | 61.40 | 60.56 | 61.38 | 1,142,336 | +0.68(+1.13%) |
Jan 23, 2007 | 60.53 | 60.91 | 60.12 | 60.70 | 1,296,311 | +0.26(+0.43%) |
Jan 22, 2007 | 61.22 | 61.31 | 60.28 | 60.44 | 1,359,124 | -0.90(-1.46%) |
Jan 19, 2007 | 60.81 | 62.15 | 60.68 | 61.33 | 1,276,449 | +0.17(+0.28%) |
Jan 18, 2007 | 61.64 | 61.72 | 61.03 | 61.16 | 715,042 | -0.36(-0.58%) |
Jan 17, 2007 | 61.58 | 61.99 | 60.95 | 61.52 | 1,000,075 | -0.25(-0.40%) |
Jan 16, 2007 | 60.76 | 62.10 | 60.76 | 61.77 | 1,087,503 | +1.11(+1.83%) |
Jan 12, 2007 | 60.23 | 60.88 | 59.98 | 60.66 | 1,094,123 | +0.39(+0.65%) |
Jan 11, 2007 | 59.17 | 60.80 | 59.17 | 60.27 | 1,640,761 | +0.75(+1.26%) |
Jan 10, 2007 | 58.14 | 59.68 | 57.89 | 59.52 | 1,918,833 | +1.33(+2.28%) |
Jan 09, 2007 | 57.70 | 58.51 | 57.39 | 58.20 | 1,252,513 | +0.82(+1.44%) |
Jan 08, 2007 | 56.58 | 57.52 | 56.56 | 57.37 | 990,738 | +0.21(+0.36%) |
Jan 05, 2007 | 57.79 | 57.79 | 56.88 | 57.17 | 1,265,584 | -0.82(-1.41%) |
Jan 04, 2007 | 58.11 | 58.32 | 57.64 | 57.99 | 1,416,504 | -0.44(-0.75%) |
Jan 03, 2007 | 57.92 | 58.54 | 57.75 | 58.42 | 1,610,373 | +0.99(+1.72%) |
Dec 29, 2006 | 57.54 | 57.76 | 57.33 | 57.43 | 750,353 | +0.00(+0.00%) |
Dec 28, 2006 | 57.19 | 57.52 | 56.80 | 57.43 | 733,886 | +0.37(+0.64%) |
Dec 27, 2006 | 56.16 | 57.07 | 56.08 | 57.07 | 1,927,831 | +1.20(+2.15%) |
Dec 26, 2006 | 55.38 | 56.18 | 55.38 | 55.87 | 512,005 | +0.42(+0.75%) |
Dec 22, 2006 | 56.40 | 56.40 | 55.44 | 55.45 | 1,035,725 | -0.81(-1.43%) |
Dec 21, 2006 | 56.82 | 57.20 | 56.12 | 56.25 | 721,323 | -0.51(-0.89%) |
Dec 20, 2006 | 56.34 | 56.99 | 56.20 | 56.76 | 775,308 | +0.57(+1.01%) |
Dec 19, 2006 | 56.34 | 56.47 | 55.77 | 56.20 | 1,606,978 | -0.41(-0.73%) |
Dec 18, 2006 | 56.90 | 56.92 | 56.44 | 56.61 | 1,274,582 | -0.04(-0.06%) |
Dec 15, 2006 | 57.29 | 57.56 | 56.35 | 56.64 | 1,520,059 | -0.56(-0.98%) |
Dec 14, 2006 | 56.58 | 57.44 | 56.58 | 57.20 | 1,012,467 | +0.62(+1.10%) |
Dec 13, 2006 | 56.90 | 57.01 | 56.17 | 56.58 | 966,292 | -0.33(-0.58%) |
Dec 12, 2006 | 57.67 | 57.72 | 56.74 | 56.91 | 1,318,550 | +0.42(+0.74%) |
Dec 11, 2006 | 55.93 | 56.55 | 55.75 | 56.49 | 751,711 | +0.42(+0.76%) |
Dec 08, 2006 | 55.84 | 56.40 | 55.75 | 56.07 | 497,236 | +0.19(+0.34%) |
Dec 07, 2006 | 56.34 | 56.43 | 55.62 | 55.88 | 881,071 | -0.34(-0.60%) |
Dec 06, 2006 | 56.52 | 56.87 | 55.73 | 56.21 | 960,180 | -0.57(-1.01%) |
Dec 05, 2006 | 57.42 | 57.52 | 56.77 | 56.78 | 1,481,353 | -0.78(-1.36%) |
Dec 04, 2006 | 56.73 | 57.73 | 56.63 | 57.57 | 885,145 | +1.36(+2.42%) |
Dec 01, 2006 | 56.58 | 56.96 | 55.63 | 56.21 | 921,304 | -0.51(-0.89%) |
Nov 30, 2006 | 56.25 | 56.84 | 55.98 | 56.71 | 921,135 | +0.47(+0.84%) |
Nov 29, 2006 | 55.70 | 56.61 | 55.40 | 56.24 | 978,345 | +0.52(+0.94%) |
Nov 28, 2006 | 55.70 | 55.88 | 55.31 | 55.72 | 1,252,003 | +0.02(+0.03%) |
Nov 27, 2006 | 56.65 | 56.91 | 55.55 | 55.70 | 1,531,773 | -0.95(-1.68%) |
Nov 24, 2006 | 55.96 | 56.79 | 55.95 | 56.66 | 248,872 | +0.40(+0.71%) |
Nov 22, 2006 | 55.90 | 56.51 | 55.71 | 56.25 | 736,942 | +0.25(+0.45%) |
Nov 21, 2006 | 55.22 | 56.44 | 55.18 | 56.00 | 1,267,452 | +0.69(+1.25%) |
Nov 20, 2006 | 53.65 | 56.76 | 53.60 | 55.31 | 2,369,385 | +2.80(+5.33%) |
Nov 17, 2006 | 52.28 | 52.59 | 52.24 | 52.51 | 898,217 | +0.15(+0.28%) |
Nov 16, 2006 | 52.07 | 52.49 | 51.73 | 52.37 | 1,272,375 | +0.26(+0.50%) |
Nov 15, 2006 | 51.93 | 52.37 | 51.77 | 52.11 | 1,148,617 | +0.19(+0.36%) |
Nov 14, 2006 | 51.28 | 51.98 | 51.27 | 51.92 | 1,273,054 | +0.49(+0.96%) |
Nov 13, 2006 | 51.22 | 51.60 | 51.17 | 51.42 | 615,900 | +0.18(+0.36%) |
Nov 10, 2006 | 51.05 | 51.36 | 50.71 | 51.24 | 478,053 | +0.31(+0.60%) |
Nov 09, 2006 | 51.40 | 51.58 | 50.90 | 50.94 | 771,234 | -0.32(-0.62%) |
Nov 08, 2006 | 51.22 | 51.32 | 50.49 | 51.25 | 1,108,723 | +0.01(+0.01%) |
Nov 07, 2006 | 51.72 | 51.94 | 51.25 | 51.25 | 1,005,677 | -0.47(-0.90%) |
Nov 06, 2006 | 51.07 | 51.80 | 50.98 | 51.71 | 928,095 | +0.87(+1.71%) |
Nov 03, 2006 | 51.48 | 51.60 | 50.25 | 50.84 | 1,612,580 | -0.37(-0.72%) |
Nov 02, 2006 | 52.34 | 52.54 | 50.84 | 51.21 | 1,129,774 | -1.36(-2.59%) |
Nov 01, 2006 | 52.92 | 53.22 | 52.26 | 52.57 | 781,929 | -0.27(-0.51%) |
Oct 31, 2006 | 52.93 | 53.02 | 52.23 | 52.84 | 801,282 | +0.28(+0.53%) |
Oct 30, 2006 | 52.17 | 52.57 | 51.61 | 52.57 | 786,343 | +0.52(+1.00%) |
Oct 27, 2006 | 52.54 | 52.54 | 51.93 | 52.05 | 1,043,194 | -0.72(-1.37%) |
Oct 26, 2006 | 52.41 | 52.77 | 52.16 | 52.77 | 534,923 | +0.41(+0.79%) |
Oct 25, 2006 | 52.38 | 52.54 | 51.89 | 52.36 | 666,829 | +0.13(+0.25%) |
Oct 24, 2006 | 52.13 | 52.51 | 51.95 | 52.23 | 675,148 | -0.19(-0.37%) |
Oct 23, 2006 | 51.85 | 52.55 | 51.62 | 52.43 | 682,957 | +0.44(+0.85%) |
Oct 20, 2006 | 52.41 | 52.41 | 51.85 | 51.98 | 706,214 | -0.31(-0.60%) |
Oct 19, 2006 | 52.59 | 52.72 | 52.16 | 52.30 | 644,760 | -0.41(-0.78%) |
Oct 18, 2006 | 52.57 | 52.78 | 52.26 | 52.71 | 879,543 | +0.51(+0.97%) |
Oct 17, 2006 | 52.49 | 52.55 | 51.91 | 52.20 | 1,116,362 | -0.55(-1.04%) |
Oct 16, 2006 | 52.37 | 52.84 | 52.37 | 52.75 | 763,085 | +0.38(+0.73%) |
Oct 13, 2006 | 52.48 | 52.63 | 52.07 | 52.37 | 1,442,987 | -0.35(-0.66%) |
Oct 12, 2006 | 52.61 | 52.83 | 52.20 | 52.71 | 871,055 | +0.10(+0.19%) |
Oct 11, 2006 | 52.13 | 52.87 | 52.03 | 52.61 | 1,551,805 | +0.48(+0.93%) |
Oct 10, 2006 | 52.28 | 52.61 | 51.62 | 52.13 | 1,240,459 | -0.19(-0.37%) |
Oct 09, 2006 | 52.01 | 52.41 | 51.54 | 52.33 | 871,055 | +0.35(+0.68%) |
Oct 06, 2006 | 52.70 | 52.70 | 51.80 | 51.97 | 770,215 | -0.75(-1.42%) |
Oct 05, 2006 | 52.38 | 52.78 | 52.23 | 52.72 | 1,155,408 | +0.27(+0.51%) |
Oct 04, 2006 | 51.06 | 52.46 | 50.95 | 52.46 | 1,171,366 | +1.40(+2.73%) |
Oct 03, 2006 | 50.58 | 51.14 | 50.49 | 51.06 | 1,072,054 | +0.55(+1.10%) |
Oct 02, 2006 | 50.72 | 51.02 | 50.17 | 50.51 | 578,722 | -0.15(-0.29%) |
Sep 29, 2006 | 50.78 | 51.05 | 50.65 | 50.65 | 1,113,307 | +0.02(+0.05%) |
Sep 28, 2006 | 50.89 | 50.95 | 50.50 | 50.63 | 757,653 | -0.18(-0.35%) |
Sep 27, 2006 | 50.33 | 50.92 | 50.09 | 50.81 | 1,221,616 | +0.33(+0.65%) |
Sep 26, 2006 | 50.66 | 50.79 | 50.33 | 50.48 | 1,067,810 | -0.39(-0.78%) |
Sep 25, 2006 | 51.13 | 51.14 | 50.40 | 50.87 | 1,612,411 | -0.26(-0.51%) |
Sep 22, 2006 | 50.97 | 51.21 | 50.58 | 51.13 | 1,493,407 | +0.19(+0.37%) |
Sep 21, 2006 | 51.31 | 51.56 | 50.57 | 50.94 | 1,020,276 | -0.49(-0.96%) |
Sep 20, 2006 | 52.43 | 52.57 | 51.35 | 51.44 | 2,014,580 | -1.01(-1.93%) |
Sep 19, 2006 | 51.66 | 52.48 | 51.60 | 52.45 | 963,576 | +0.88(+1.70%) |
Sep 18, 2006 | 51.81 | 52.02 | 51.44 | 51.57 | 1,156,257 | -0.78(-1.50%) |
Sep 15, 2006 | 52.27 | 52.53 | 52.08 | 52.36 | 3,418,861 | +0.45(+0.87%) |
Sep 14, 2006 | 51.54 | 51.92 | 51.19 | 51.90 | 1,027,576 | +0.05(+0.09%) |
Sep 13, 2006 | 51.28 | 52.06 | 51.18 | 51.85 | 904,668 | +0.24(+0.46%) |
Sep 12, 2006 | 51.38 | 51.62 | 50.91 | 51.62 | 1,274,582 | +0.52(+1.01%) |
Sep 11, 2006 | 50.66 | 51.34 | 50.66 | 51.10 | 993,624 | +0.01(+0.01%) |
Sep 08, 2006 | 50.63 | 51.14 | 50.04 | 51.09 | 1,236,555 | +0.60(+1.19%) |
Sep 07, 2006 | 50.66 | 50.92 | 50.41 | 50.49 | 1,510,043 | -0.52(-1.02%) |
Sep 06, 2006 | 51.16 | 51.38 | 50.92 | 51.01 | 2,388,738 | -0.27(-0.53%) |
Sep 05, 2006 | 51.07 | 51.34 | 50.85 | 51.28 | 1,403,772 | +0.22(+0.44%) |
Sep 01, 2006 | 51.21 | 51.46 | 50.97 | 51.06 | 1,084,786 | +0.02(+0.03%) |
Aug 31, 2006 | 50.81 | 51.19 | 50.81 | 51.04 | 1,234,008 | -0.12(-0.23%) |
Aug 30, 2006 | 50.84 | 51.49 | 50.69 | 51.16 | 1,375,761 | +0.54(+1.07%) |
Aug 29, 2006 | 50.44 | 50.65 | 50.23 | 50.62 | 907,723 | +0.18(+0.35%) |
Aug 28, 2006 | 50.18 | 50.63 | 50.18 | 50.44 | 1,847,872 | +0.27(+0.54%) |
Aug 25, 2006 | 50.25 | 50.38 | 49.99 | 50.17 | 831,330 | -0.15(-0.30%) |
Aug 24, 2006 | 50.35 | 50.52 | 50.19 | 50.32 | 1,887,257 | +0.08(+0.15%) |
Aug 23, 2006 | 50.63 | 50.63 | 49.92 | 50.25 | 2,505,874 | -0.12(-0.23%) |
Aug 22, 2006 | 52.13 | 52.26 | 50.36 | 50.36 | 8,668,279 | -1.53(-2.95%) |
Aug 21, 2006 | 50.66 | 52.04 | 50.63 | 51.90 | 1,448,759 | +1.18(+2.32%) |
Aug 18, 2006 | 50.74 | 51.07 | 50.67 | 50.72 | 1,232,141 | +0.00(+0.00%) |
Aug 17, 2006 | 50.60 | 51.04 | 50.44 | 50.72 | 910,609 | +0.11(+0.22%) |
Aug 16, 2006 | 50.45 | 50.73 | 50.21 | 50.61 | 1,358,445 | +0.67(+1.33%) |
Aug 15, 2006 | 49.72 | 50.06 | 49.45 | 49.94 | 1,095,821 | +0.81(+1.64%) |
Aug 14, 2006 | 48.98 | 49.40 | 48.84 | 49.13 | 854,757 | +0.71(+1.46%) |
Aug 11, 2006 | 48.85 | 49.02 | 48.17 | 48.43 | 699,084 | -0.43(-0.88%) |
Aug 10, 2006 | 48.51 | 48.98 | 47.95 | 48.86 | 599,943 | +0.35(+0.72%) |
Aug 09, 2006 | 48.95 | 48.95 | 48.38 | 48.51 | 706,384 | -0.05(-0.11%) |
Aug 08, 2006 | 49.49 | 49.60 | 48.56 | 48.56 | 995,491 | -0.92(-1.86%) |
Aug 07, 2006 | 50.35 | 50.45 | 49.42 | 49.48 | 990,738 | -1.02(-2.02%) |
Aug 04, 2006 | 49.78 | 50.53 | 49.51 | 50.50 | 1,405,299 | +1.37(+2.79%) |
Aug 03, 2006 | 47.48 | 49.62 | 47.39 | 49.13 | 2,259,548 | +1.65(+3.47%) |
Aug 02, 2006 | 47.36 | 47.58 | 46.98 | 47.48 | 1,174,931 | +0.30(+0.64%) |
Aug 01, 2006 | 47.07 | 47.44 | 46.75 | 47.18 | 1,235,536 | -0.12(-0.25%) |
Jul 31, 2006 | 47.02 | 47.55 | 46.71 | 47.30 | 1,145,562 | +0.24(+0.50%) |
Jul 28, 2006 | 46.68 | 47.11 | 46.55 | 47.06 | 881,919 | +0.69(+1.49%) |
Jul 27, 2006 | 46.30 | 46.75 | 46.11 | 46.37 | 786,003 | +0.35(+0.77%) |
Jul 26, 2006 | 45.59 | 46.05 | 45.55 | 46.02 | 770,555 | +0.34(+0.75%) |
Jul 25, 2006 | 45.40 | 45.82 | 45.37 | 45.68 | 631,519 | +0.17(+0.38%) |
Jul 24, 2006 | 44.53 | 45.50 | 44.51 | 45.50 | 634,065 | +0.97(+2.18%) |
Jul 21, 2006 | 45.72 | 45.72 | 44.44 | 44.53 | 1,127,567 | -0.89(-1.96%) |
Jul 20, 2006 | 45.83 | 46.15 | 45.42 | 45.42 | 1,034,537 | -0.22(-0.49%) |
Jul 19, 2006 | 45.09 | 45.73 | 45.09 | 45.65 | 1,673,695 | +0.56(+1.24%) |
Jul 18, 2006 | 45.20 | 45.48 | 44.67 | 45.09 | 2,002,017 | -0.12(-0.26%) |
Jul 17, 2006 | 45.51 | 45.70 | 45.06 | 45.20 | 1,042,346 | -0.42(-0.92%) |
Jul 14, 2006 | 46.18 | 46.18 | 45.58 | 45.62 | 625,407 | -0.66(-1.43%) |
Jul 13, 2006 | 46.86 | 47.11 | 46.13 | 46.28 | 1,413,618 | -0.80(-1.70%) |
Jul 12, 2006 | 46.66 | 47.09 | 46.59 | 47.08 | 1,140,978 | +0.49(+1.05%) |
Jul 11, 2006 | 46.54 | 46.71 | 46.11 | 46.59 | 903,649 | +0.06(+0.14%) |
Jul 10, 2006 | 46.09 | 46.56 | 45.92 | 46.53 | 565,311 | +0.45(+0.98%) |
Jul 07, 2006 | 46.19 | 46.56 | 45.95 | 46.08 | 848,985 | -0.12(-0.26%) |
Jul 06, 2006 | 45.87 | 46.21 | 45.84 | 46.19 | 1,197,509 | +0.32(+0.71%) |
Jul 05, 2006 | 45.40 | 46.12 | 45.19 | 45.87 | 1,027,237 | +0.32(+0.70%) |
Jul 03, 2006 | 44.86 | 45.60 | 44.86 | 45.55 | 367,367 | +0.84(+1.88%) |
Jun 30, 2006 | 44.29 | 45.06 | 44.29 | 44.71 | 987,852 | +0.41(+0.92%) |
Jun 29, 2006 | 43.38 | 44.32 | 43.16 | 44.30 | 884,126 | +1.29(+3.00%) |
Jun 28, 2006 | 42.84 | 43.18 | 42.79 | 43.01 | 838,630 | +0.19(+0.44%) |
Jun 27, 2006 | 43.07 | 43.25 | 42.70 | 42.82 | 645,949 | -0.32(-0.74%) |
Jun 26, 2006 | 42.57 | 43.14 | 42.45 | 43.14 | 892,614 | +0.61(+1.44%) |
Jun 23, 2006 | 42.50 | 42.64 | 42.21 | 42.53 | 928,265 | -0.16(-0.39%) |
Jun 22, 2006 | 42.85 | 42.99 | 42.50 | 42.69 | 890,747 | -0.47(-1.08%) |
Jun 21, 2006 | 42.71 | 43.21 | 42.67 | 43.16 | 887,012 | +0.41(+0.95%) |
Jun 20, 2006 | 43.21 | 43.38 | 42.72 | 42.75 | 1,312,609 | -0.59(-1.36%) |
Jun 19, 2006 | 43.30 | 43.73 | 43.12 | 43.34 | 2,829,783 | +0.07(+0.16%) |
Jun 16, 2006 | 43.00 | 43.37 | 42.93 | 43.27 | 903,649 | -0.02(-0.05%) |
Jun 15, 2006 | 42.56 | 43.43 | 42.50 | 43.30 | 886,673 | +0.80(+1.87%) |
Jun 14, 2006 | 42.41 | 42.50 | 42.01 | 42.50 | 1,221,106 | +0.09(+0.21%) |
Jun 13, 2006 | 42.53 | 42.90 | 42.31 | 42.41 | 1,611,731 | -0.08(-0.18%) |
Jun 12, 2006 | 43.33 | 43.33 | 42.24 | 42.49 | 1,432,801 | -0.78(-1.80%) |
Jun 09, 2006 | 42.92 | 43.37 | 42.74 | 43.27 | 584,155 | +0.39(+0.92%) |
Jun 08, 2006 | 43.06 | 43.33 | 42.08 | 42.87 | 1,286,465 | -0.18(-0.41%) |
Jun 07, 2006 | 42.91 | 43.40 | 42.55 | 43.05 | 1,189,361 | +0.11(+0.25%) |
Jun 06, 2006 | 44.14 | 44.73 | 42.66 | 42.94 | 1,403,432 | -0.46(-1.06%) |
Jun 05, 2006 | 43.71 | 44.94 | 43.37 | 43.40 | 1,344,354 | -0.45(-1.03%) |
Jun 02, 2006 | 43.39 | 44.08 | 43.33 | 43.86 | 870,885 | +0.47(+1.07%) |