Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 57.38 | 57.60 | 56.49 | 56.84 | 3,010,639 | -0.40(-0.69%) |
Jun 28, 2007 | 57.33 | 57.58 | 56.97 | 57.24 | 3,179,377 | -0.31(-0.54%) |
Jun 27, 2007 | 56.51 | 57.55 | 56.21 | 57.55 | 4,755,424 | +0.92(+1.63%) |
Jun 26, 2007 | 57.18 | 57.29 | 56.56 | 56.62 | 3,369,459 | -0.11(-0.19%) |
Jun 25, 2007 | 56.86 | 57.95 | 56.41 | 56.73 | 4,521,066 | -0.12(-0.22%) |
Jun 22, 2007 | 58.07 | 58.12 | 56.81 | 56.85 | 5,566,094 | -1.32(-2.27%) |
Jun 21, 2007 | 58.66 | 58.26 | 57.58 | 58.17 | 5,655,291 | -0.49(-0.84%) |
Jun 20, 2007 | 60.21 | 60.21 | 58.62 | 58.66 | 4,147,118 | -1.44(-2.39%) |
Jun 19, 2007 | 59.63 | 60.16 | 59.50 | 60.10 | 2,989,695 | +0.38(+0.64%) |
Jun 18, 2007 | 59.77 | 59.90 | 59.42 | 59.72 | 2,928,796 | +0.27(+0.46%) |
Jun 15, 2007 | 59.38 | 60.16 | 59.38 | 59.45 | 5,209,943 | +0.54(+0.91%) |
Jun 14, 2007 | 58.93 | 59.40 | 58.78 | 58.91 | 3,711,930 | -0.02(-0.04%) |
Jun 13, 2007 | 58.17 | 58.95 | 57.70 | 58.93 | 5,867,002 | +1.43(+2.49%) |
Jun 12, 2007 | 57.74 | 58.31 | 57.30 | 57.50 | 4,423,046 | -0.66(-1.14%) |
Jun 11, 2007 | 57.93 | 58.56 | 57.63 | 58.16 | 3,445,925 | +0.23(+0.40%) |
Jun 08, 2007 | 56.99 | 57.95 | 56.96 | 57.93 | 5,014,474 | +0.94(+1.64%) |
Jun 07, 2007 | 58.46 | 58.04 | 56.93 | 56.99 | 5,954,895 | -1.15(-1.98%) |
Jun 06, 2007 | 58.90 | 58.95 | 58.09 | 58.14 | 3,453,621 | -0.65(-1.10%) |
Jun 05, 2007 | 59.01 | 59.18 | 58.71 | 58.79 | 2,979,089 | -0.11(-0.18%) |
Jun 04, 2007 | 59.13 | 59.32 | 58.84 | 58.90 | 3,248,516 | -0.51(-0.87%) |
Jun 01, 2007 | 59.94 | 59.95 | 59.33 | 59.41 | 3,038,791 | -0.23(-0.38%) |
May 31, 2007 | 59.92 | 60.16 | 59.60 | 59.64 | 5,716,123 | +0.17(+0.29%) |
May 30, 2007 | 59.35 | 59.54 | 58.88 | 59.47 | 4,933,674 | +0.12(+0.20%) |
May 29, 2007 | 58.59 | 59.43 | 58.56 | 59.35 | 4,476,931 | +0.68(+1.16%) |
May 25, 2007 | 58.60 | 58.86 | 58.50 | 58.67 | 3,048,884 | +0.03(+0.06%) |
May 24, 2007 | 59.22 | 59.38 | 58.53 | 58.64 | 5,466,027 | -0.61(-1.03%) |
May 23, 2007 | 60.05 | 60.12 | 59.21 | 59.25 | 4,761,240 | -0.80(-1.33%) |
May 22, 2007 | 60.31 | 60.37 | 59.91 | 60.05 | 4,366,766 | -0.26(-0.44%) |
May 21, 2007 | 60.16 | 60.34 | 59.98 | 60.31 | 2,822,223 | +0.15(+0.24%) |
May 18, 2007 | 59.89 | 60.26 | 59.73 | 60.16 | 3,460,638 | +0.36(+0.61%) |
May 17, 2007 | 59.62 | 59.89 | 59.33 | 59.80 | 4,042,940 | +0.22(+0.37%) |
May 16, 2007 | 59.45 | 59.59 | 59.11 | 59.58 | 3,991,066 | +0.28(+0.47%) |
May 15, 2007 | 59.56 | 59.87 | 59.16 | 59.30 | 6,879,487 | -0.20(-0.33%) |
May 14, 2007 | 59.79 | 59.79 | 59.35 | 59.50 | 7,360,223 | -0.29(-0.49%) |
May 11, 2007 | 59.46 | 59.87 | 59.23 | 59.79 | 6,898,864 | +0.45(+0.76%) |
May 10, 2007 | 59.29 | 59.58 | 59.09 | 59.34 | 7,436,249 | -0.06(-0.10%) |
May 09, 2007 | 59.10 | 59.40 | 58.83 | 59.40 | 5,329,346 | +0.34(+0.58%) |
May 08, 2007 | 58.81 | 59.19 | 58.56 | 59.05 | 5,114,489 | -0.13(-0.23%) |
May 07, 2007 | 58.95 | 59.19 | 58.69 | 59.19 | 5,151,444 | +0.37(+0.64%) |
May 04, 2007 | 58.37 | 58.90 | 58.37 | 58.81 | 7,569,238 | +0.56(+0.96%) |
May 03, 2007 | 57.29 | 58.26 | 57.12 | 58.25 | 14,566,093 | +1.67(+2.94%) |
May 02, 2007 | 55.73 | 56.79 | 55.72 | 56.59 | 6,101,703 | +0.92(+1.66%) |
May 01, 2007 | 55.82 | 55.97 | 55.22 | 55.66 | 3,586,006 | +0.13(+0.23%) |
Apr 30, 2007 | 55.94 | 56.05 | 55.53 | 55.53 | 4,015,777 | -0.26(-0.47%) |
Apr 27, 2007 | 55.78 | 55.92 | 55.58 | 55.80 | 2,598,094 | +0.02(+0.04%) |
Apr 26, 2007 | 55.44 | 56.03 | 55.44 | 55.77 | 5,802,889 | -0.19(-0.34%) |
Apr 25, 2007 | 55.39 | 56.02 | 55.04 | 55.97 | 6,276,979 | +0.97(+1.76%) |
Apr 24, 2007 | 54.86 | 55.12 | 54.61 | 55.00 | 3,743,577 | +0.12(+0.21%) |
Apr 23, 2007 | 54.97 | 55.21 | 54.84 | 54.88 | 3,354,354 | -0.20(-0.37%) |
Apr 20, 2007 | 54.97 | 55.73 | 54.94 | 55.08 | 4,187,089 | +0.34(+0.62%) |
Apr 19, 2007 | 54.44 | 54.83 | 54.42 | 54.75 | 4,722,924 | -0.18(-0.33%) |
Apr 18, 2007 | 54.43 | 55.03 | 54.22 | 54.93 | 4,877,287 | +0.43(+0.78%) |
Apr 17, 2007 | 54.38 | 54.64 | 54.28 | 54.50 | 4,604,058 | +0.13(+0.25%) |
Apr 16, 2007 | 53.82 | 54.37 | 53.75 | 54.37 | 9,372,800 | +0.54(+1.01%) |
Apr 13, 2007 | 53.98 | 53.98 | 53.62 | 53.82 | 2,101,550 | +0.05(+0.10%) |
Apr 12, 2007 | 53.23 | 53.82 | 53.20 | 53.77 | 2,295,019 | +0.37(+0.69%) |
Apr 11, 2007 | 53.63 | 53.82 | 53.30 | 53.40 | 2,919,419 | -0.16(-0.31%) |
Apr 10, 2007 | 53.55 | 53.89 | 53.49 | 53.56 | 1,971,006 | -0.03(-0.05%) |
Apr 09, 2007 | 53.73 | 53.75 | 53.46 | 53.59 | 1,549,674 | +0.01(+0.02%) |
Apr 05, 2007 | 53.55 | 53.72 | 53.40 | 53.58 | 1,259,035 | +0.03(+0.05%) |
Apr 04, 2007 | 53.45 | 53.56 | 53.15 | 53.55 | 2,653,040 | +0.12(+0.22%) |
Apr 03, 2007 | 52.88 | 53.45 | 52.88 | 53.44 | 3,635,464 | +0.70(+1.33%) |
Apr 02, 2007 | 52.85 | 52.93 | 52.54 | 52.73 | 3,100,203 | -0.03(-0.06%) |
Mar 30, 2007 | 52.78 | 53.13 | 52.39 | 52.76 | 3,276,400 | +0.09(+0.17%) |
Mar 29, 2007 | 52.72 | 52.92 | 52.36 | 52.68 | 3,180,113 | +0.08(+0.16%) |
Mar 28, 2007 | 52.58 | 52.93 | 52.36 | 52.59 | 4,508,234 | -0.37(-0.70%) |
Mar 27, 2007 | 52.99 | 53.23 | 52.78 | 52.96 | 2,970,093 | -0.26(-0.49%) |
Mar 26, 2007 | 53.33 | 53.42 | 52.91 | 53.23 | 3,433,095 | -0.11(-0.20%) |
Mar 23, 2007 | 53.07 | 53.55 | 53.03 | 53.33 | 2,854,997 | +0.11(+0.21%) |
Mar 22, 2007 | 53.28 | 53.37 | 52.97 | 53.22 | 3,318,620 | -0.06(-0.11%) |
Mar 21, 2007 | 52.71 | 53.53 | 52.60 | 53.28 | 4,648,682 | +0.54(+1.03%) |
Mar 20, 2007 | 52.55 | 52.85 | 52.23 | 52.73 | 4,424,691 | +0.25(+0.47%) |
Mar 19, 2007 | 52.28 | 52.58 | 52.11 | 52.49 | 3,441,819 | +0.67(+1.29%) |
Mar 16, 2007 | 52.24 | 52.52 | 51.58 | 51.82 | 6,605,317 | -0.29(-0.56%) |
Mar 15, 2007 | 51.79 | 52.30 | 51.73 | 52.11 | 2,906,900 | +0.29(+0.55%) |
Mar 14, 2007 | 51.44 | 51.97 | 50.96 | 51.83 | 5,872,305 | +0.44(+0.85%) |
Mar 13, 2007 | 52.71 | 52.57 | 51.32 | 51.39 | 7,229,702 | -1.32(-2.51%) |
Mar 12, 2007 | 52.59 | 52.82 | 52.17 | 52.71 | 2,564,600 | -0.08(-0.15%) |
Mar 09, 2007 | 52.93 | 53.07 | 52.62 | 52.79 | 3,180,432 | +0.01(+0.02%) |
Mar 08, 2007 | 52.61 | 52.99 | 52.53 | 52.78 | 2,687,082 | +0.43(+0.82%) |
Mar 07, 2007 | 52.33 | 52.73 | 52.23 | 52.35 | 3,704,232 | -0.11(-0.21%) |
Mar 06, 2007 | 52.47 | 52.57 | 52.19 | 52.47 | 4,125,985 | +0.27(+0.53%) |
Mar 05, 2007 | 52.46 | 52.68 | 52.16 | 52.19 | 4,157,382 | -0.37(-0.70%) |
Mar 02, 2007 | 52.74 | 53.03 | 52.51 | 52.56 | 2,999,617 | -0.27(-0.52%) |
Mar 01, 2007 | 53.17 | 53.17 | 52.19 | 52.83 | 5,310,365 | -0.33(-0.62%) |
Feb 28, 2007 | 52.73 | 53.31 | 52.69 | 53.16 | 5,107,988 | +0.43(+0.81%) |
Feb 27, 2007 | 53.93 | 53.99 | 52.48 | 52.73 | 5,778,562 | -1.26(-2.34%) |
Feb 26, 2007 | 54.04 | 54.21 | 53.72 | 54.00 | 2,427,461 | -0.05(-0.09%) |
Feb 23, 2007 | 54.06 | 54.21 | 53.87 | 54.04 | 2,436,473 | -0.14(-0.26%) |
Feb 22, 2007 | 54.07 | 54.38 | 53.97 | 54.18 | 2,579,140 | +0.04(+0.06%) |
Feb 21, 2007 | 54.01 | 54.41 | 54.01 | 54.15 | 3,154,944 | -0.27(-0.50%) |
Feb 20, 2007 | 54.08 | 54.52 | 53.85 | 54.42 | 3,683,876 | +0.34(+0.64%) |
Feb 16, 2007 | 53.43 | 54.19 | 53.36 | 54.08 | 4,741,910 | +0.39(+0.73%) |
Feb 15, 2007 | 54.10 | 53.87 | 53.52 | 53.69 | 2,524,742 | -0.42(-0.77%) |
Feb 14, 2007 | 53.62 | 54.22 | 53.49 | 54.10 | 3,363,225 | +0.48(+0.89%) |
Feb 13, 2007 | 53.07 | 53.63 | 53.05 | 53.62 | 2,527,588 | +0.40(+0.75%) |
Feb 12, 2007 | 53.38 | 53.58 | 52.97 | 53.23 | 2,672,511 | -0.16(-0.31%) |
Feb 09, 2007 | 54.19 | 54.22 | 53.07 | 53.39 | 4,307,064 | -0.47(-0.88%) |
Feb 08, 2007 | 53.49 | 54.27 | 53.31 | 53.86 | 9,108,163 | +1.03(+1.96%) |
Feb 07, 2007 | 52.41 | 52.83 | 52.41 | 52.83 | 3,769,066 | +0.37(+0.71%) |
Feb 06, 2007 | 52.48 | 52.82 | 52.33 | 52.45 | 2,929,652 | -0.08(-0.14%) |
Feb 05, 2007 | 52.87 | 52.87 | 52.40 | 52.53 | 2,447,079 | -0.27(-0.52%) |
Feb 02, 2007 | 52.61 | 53.02 | 52.57 | 52.80 | 3,148,786 | +0.19(+0.36%) |
Feb 01, 2007 | 52.10 | 52.63 | 52.06 | 52.62 | 3,578,671 | +0.51(+0.99%) |
Jan 31, 2007 | 51.71 | 52.22 | 51.56 | 52.10 | 3,248,687 | +0.09(+0.18%) |
Jan 30, 2007 | 51.72 | 52.03 | 51.69 | 52.01 | 3,499,297 | +0.47(+0.92%) |
Jan 29, 2007 | 51.44 | 52.02 | 51.38 | 51.54 | 3,351,497 | +0.12(+0.24%) |
Jan 26, 2007 | 51.20 | 51.66 | 51.01 | 51.41 | 2,156,953 | +0.22(+0.43%) |
Jan 25, 2007 | 51.73 | 51.76 | 51.09 | 51.19 | 2,694,438 | -0.64(-1.24%) |
Jan 24, 2007 | 51.53 | 51.88 | 51.51 | 51.83 | 2,270,027 | +0.30(+0.58%) |
Jan 23, 2007 | 51.43 | 51.57 | 51.16 | 51.54 | 2,309,714 | -0.01(-0.02%) |
Jan 22, 2007 | 51.65 | 51.77 | 51.40 | 51.55 | 1,959,202 | -0.22(-0.43%) |
Jan 19, 2007 | 51.72 | 51.88 | 51.35 | 51.77 | 3,126,205 | +0.30(+0.58%) |
Jan 18, 2007 | 51.72 | 51.73 | 51.37 | 51.47 | 2,882,267 | +0.04(+0.08%) |
Jan 17, 2007 | 51.73 | 51.73 | 51.27 | 51.43 | 2,784,931 | -0.37(-0.71%) |
Jan 16, 2007 | 51.32 | 51.90 | 51.17 | 51.80 | 3,723,391 | +0.54(+1.06%) |
Jan 12, 2007 | 51.33 | 51.41 | 50.92 | 51.26 | 2,136,596 | -0.06(-0.11%) |
Jan 11, 2007 | 50.78 | 51.39 | 50.78 | 51.31 | 3,766,158 | +0.49(+0.97%) |
Jan 10, 2007 | 50.12 | 50.93 | 50.05 | 50.82 | 4,335,803 | +0.62(+1.23%) |
Jan 09, 2007 | 50.57 | 50.74 | 49.95 | 50.20 | 3,605,528 | -0.20(-0.39%) |
Jan 08, 2007 | 50.00 | 50.48 | 49.91 | 50.40 | 2,611,985 | +0.31(+0.62%) |
Jan 05, 2007 | 50.02 | 50.42 | 50.01 | 50.09 | 2,680,069 | -0.12(-0.24%) |
Jan 04, 2007 | 50.42 | 50.50 | 49.98 | 50.22 | 3,331,140 | -0.20(-0.41%) |
Jan 03, 2007 | 50.26 | 50.92 | 50.12 | 50.42 | 3,950,052 | +0.23(+0.45%) |
Dec 29, 2006 | 50.10 | 50.38 | 50.07 | 50.19 | 1,381,859 | -0.03(-0.06%) |
Dec 28, 2006 | 50.15 | 50.45 | 50.15 | 50.22 | 1,223,625 | -0.15(-0.29%) |
Dec 27, 2006 | 50.54 | 50.55 | 50.20 | 50.37 | 1,463,628 | +0.12(+0.24%) |
Dec 26, 2006 | 49.98 | 50.30 | 49.92 | 50.24 | 2,107,002 | +0.32(+0.64%) |
Dec 22, 2006 | 50.24 | 50.27 | 49.79 | 49.92 | 2,873,200 | +0.05(+0.11%) |
Dec 21, 2006 | 50.61 | 50.62 | 49.87 | 49.87 | 2,946,929 | -0.60(-1.19%) |
Dec 20, 2006 | 50.55 | 50.55 | 50.29 | 50.47 | 2,310,740 | +0.02(+0.03%) |
Dec 19, 2006 | 50.27 | 50.45 | 50.18 | 50.45 | 4,498,143 | +0.51(+1.03%) |
Dec 18, 2006 | 50.45 | 50.60 | 49.90 | 49.94 | 3,781,553 | -0.36(-0.72%) |
Dec 15, 2006 | 50.41 | 50.66 | 50.25 | 50.30 | 4,012,491 | -0.11(-0.22%) |
Dec 14, 2006 | 50.48 | 50.61 | 50.16 | 50.41 | 3,160,418 | +0.09(+0.17%) |
Dec 13, 2006 | 50.68 | 50.81 | 50.25 | 50.33 | 3,847,071 | -0.34(-0.67%) |
Dec 12, 2006 | 50.60 | 50.83 | 50.40 | 50.67 | 5,026,562 | +0.21(+0.42%) |
Dec 11, 2006 | 50.61 | 50.65 | 50.31 | 50.45 | 3,047,857 | +0.04(+0.08%) |
Dec 08, 2006 | 50.60 | 50.62 | 50.10 | 50.41 | 7,107,220 | -0.35(-0.69%) |
Dec 07, 2006 | 50.76 | 50.96 | 50.34 | 50.76 | 5,131,937 | +0.15(+0.29%) |
Dec 06, 2006 | 49.98 | 50.82 | 49.91 | 50.62 | 12,924,272 | +1.35(+2.74%) |
Dec 05, 2006 | 48.07 | 49.81 | 48.01 | 49.27 | 9,285,215 | +1.19(+2.48%) |
Dec 04, 2006 | 47.94 | 48.13 | 47.59 | 48.08 | 2,765,772 | +0.22(+0.46%) |
Dec 01, 2006 | 47.58 | 47.85 | 47.35 | 47.85 | 4,392,596 | +0.22(+0.47%) |
Nov 30, 2006 | 46.90 | 47.81 | 46.88 | 47.63 | 3,741,524 | +0.73(+1.56%) |
Nov 29, 2006 | 46.78 | 46.90 | 46.53 | 46.90 | 2,409,786 | +0.27(+0.58%) |
Nov 28, 2006 | 46.27 | 46.87 | 46.27 | 46.63 | 3,264,254 | +0.30(+0.64%) |
Nov 27, 2006 | 46.71 | 46.87 | 46.26 | 46.33 | 3,065,648 | -0.60(-1.28%) |
Nov 24, 2006 | 46.77 | 47.12 | 46.77 | 46.94 | 570,329 | -0.11(-0.22%) |
Nov 22, 2006 | 46.78 | 47.19 | 46.71 | 47.04 | 2,097,080 | -0.15(-0.31%) |
Nov 21, 2006 | 47.58 | 47.68 | 47.16 | 47.19 | 3,004,749 | -0.43(-0.90%) |
Nov 20, 2006 | 47.47 | 47.76 | 47.45 | 47.61 | 4,045,164 | -0.05(-0.11%) |
Nov 17, 2006 | 47.82 | 47.98 | 47.64 | 47.67 | 2,155,927 | -0.36(-0.74%) |
Nov 16, 2006 | 47.67 | 48.08 | 47.53 | 48.02 | 3,174,958 | +0.67(+1.42%) |
Nov 15, 2006 | 46.56 | 47.61 | 46.56 | 47.35 | 5,664,119 | +0.83(+1.78%) |
Nov 14, 2006 | 46.62 | 46.62 | 46.05 | 46.52 | 2,431,854 | +0.19(+0.42%) |
Nov 13, 2006 | 45.75 | 46.44 | 45.73 | 46.33 | 2,214,602 | +0.71(+1.56%) |
Nov 10, 2006 | 45.71 | 46.11 | 45.55 | 45.61 | 2,684,687 | -0.04(-0.09%) |
Nov 09, 2006 | 46.27 | 46.36 | 45.64 | 45.66 | 2,832,658 | -0.70(-1.51%) |
Nov 08, 2006 | 46.44 | 46.50 | 46.01 | 46.36 | 1,967,413 | -0.08(-0.18%) |
Nov 07, 2006 | 46.18 | 46.49 | 46.18 | 46.44 | 2,045,932 | +0.11(+0.23%) |
Nov 06, 2006 | 45.84 | 46.43 | 45.84 | 46.33 | 2,635,421 | +0.44(+0.96%) |
Nov 03, 2006 | 46.36 | 46.56 | 45.75 | 45.89 | 3,364,840 | -0.25(-0.53%) |
Nov 02, 2006 | 45.73 | 46.16 | 45.13 | 46.14 | 5,175,901 | +1.53(+3.42%) |
Nov 01, 2006 | 45.10 | 45.14 | 44.53 | 44.61 | 4,041,743 | -0.36(-0.79%) |
Oct 31, 2006 | 45.33 | 45.60 | 44.74 | 44.97 | 3,580,724 | -0.36(-0.79%) |
Oct 30, 2006 | 45.36 | 45.73 | 45.23 | 45.33 | 2,399,352 | -0.02(-0.05%) |
Oct 27, 2006 | 45.81 | 45.81 | 45.30 | 45.35 | 2,602,063 | -0.61(-1.32%) |
Oct 26, 2006 | 45.89 | 46.09 | 45.61 | 45.96 | 2,315,017 | +0.15(+0.33%) |
Oct 25, 2006 | 45.59 | 45.86 | 45.32 | 45.81 | 3,061,714 | +0.49(+1.08%) |
Oct 24, 2006 | 45.43 | 45.53 | 45.13 | 45.32 | 2,080,316 | -0.20(-0.45%) |
Oct 23, 2006 | 45.17 | 45.61 | 45.06 | 45.52 | 1,919,002 | +0.36(+0.79%) |
Oct 20, 2006 | 45.64 | 45.88 | 45.06 | 45.16 | 2,930,507 | -0.39(-0.85%) |
Oct 19, 2006 | 45.62 | 45.83 | 45.35 | 45.55 | 2,805,288 | -0.30(-0.66%) |
Oct 18, 2006 | 45.48 | 45.87 | 45.44 | 45.85 | 3,097,979 | +0.52(+1.15%) |
Oct 17, 2006 | 45.10 | 45.44 | 44.91 | 45.33 | 2,846,172 | +0.06(+0.13%) |
Oct 16, 2006 | 45.31 | 45.55 | 45.17 | 45.28 | 1,990,507 | -0.20(-0.44%) |
Oct 13, 2006 | 45.11 | 45.77 | 45.04 | 45.47 | 3,383,144 | +0.29(+0.65%) |
Oct 12, 2006 | 45.30 | 45.60 | 45.13 | 45.18 | 3,543,945 | -0.20(-0.44%) |
Oct 11, 2006 | 44.80 | 45.38 | 44.64 | 45.38 | 2,780,655 | +0.44(+0.99%) |
Oct 10, 2006 | 45.15 | 45.24 | 44.72 | 44.94 | 1,765,215 | -0.23(-0.52%) |
Oct 09, 2006 | 44.98 | 45.26 | 44.95 | 45.17 | 2,647,737 | -0.06(-0.14%) |
Oct 06, 2006 | 45.40 | 45.32 | 45.00 | 45.23 | 2,219,392 | -0.16(-0.35%) |
Oct 05, 2006 | 44.99 | 45.40 | 44.85 | 45.39 | 3,543,260 | +0.29(+0.63%) |
Oct 04, 2006 | 44.43 | 45.13 | 44.35 | 45.11 | 4,107,945 | +0.66(+1.49%) |
Oct 03, 2006 | 44.42 | 44.71 | 44.36 | 44.45 | 4,267,719 | -0.16(-0.37%) |
Oct 02, 2006 | 44.57 | 44.64 | 44.26 | 44.61 | 2,411,326 | +0.04(+0.08%) |
Sep 29, 2006 | 44.72 | 44.83 | 44.52 | 44.57 | 2,564,942 | -0.39(-0.87%) |
Sep 28, 2006 | 44.47 | 44.97 | 44.28 | 44.97 | 4,101,444 | +0.71(+1.61%) |
Sep 27, 2006 | 44.05 | 44.35 | 43.87 | 44.25 | 4,071,508 | +0.21(+0.48%) |
Sep 26, 2006 | 44.19 | 44.57 | 44.03 | 44.04 | 4,673,142 | -0.44(-0.99%) |
Sep 25, 2006 | 44.29 | 44.80 | 44.14 | 44.48 | 4,399,952 | +0.55(+1.25%) |
Sep 22, 2006 | 43.66 | 44.13 | 43.59 | 43.93 | 4,712,145 | +0.34(+0.78%) |
Sep 21, 2006 | 43.84 | 44.02 | 43.40 | 43.59 | 4,199,464 | -0.19(-0.44%) |
Sep 20, 2006 | 43.20 | 43.82 | 43.08 | 43.78 | 4,520,382 | +0.68(+1.59%) |
Sep 19, 2006 | 43.32 | 43.32 | 42.91 | 43.10 | 2,633,710 | -0.09(-0.22%) |
Sep 18, 2006 | 43.21 | 43.46 | 42.88 | 43.19 | 3,323,956 | -0.03(-0.07%) |
Sep 15, 2006 | 43.22 | 43.43 | 43.07 | 43.22 | 6,130,441 | +0.55(+1.29%) |
Sep 14, 2006 | 42.62 | 42.83 | 42.57 | 42.67 | 2,961,299 | +0.12(+0.27%) |
Sep 13, 2006 | 42.62 | 42.76 | 42.44 | 42.56 | 3,240,476 | -0.17(-0.40%) |
Sep 12, 2006 | 43.00 | 43.00 | 42.58 | 42.73 | 3,362,103 | +0.02(+0.05%) |
Sep 11, 2006 | 41.94 | 43.14 | 41.91 | 42.70 | 4,139,421 | +0.61(+1.46%) |
Sep 08, 2006 | 42.35 | 42.35 | 41.95 | 42.09 | 4,572,043 | +0.31(+0.74%) |
Sep 07, 2006 | 42.12 | 42.12 | 41.67 | 41.78 | 3,477,572 | -0.37(-0.87%) |
Sep 06, 2006 | 42.55 | 42.62 | 41.90 | 42.15 | 3,349,957 | -0.43(-1.00%) |
Sep 05, 2006 | 42.61 | 42.70 | 42.44 | 42.57 | 2,468,462 | -0.19(-0.44%) |
Sep 01, 2006 | 43.05 | 43.05 | 42.59 | 42.76 | 1,803,705 | -0.15(-0.35%) |
Aug 31, 2006 | 42.67 | 43.14 | 42.64 | 42.91 | 2,697,688 | +0.22(+0.52%) |
Aug 30, 2006 | 43.11 | 43.19 | 42.61 | 42.69 | 2,580,680 | -0.42(-0.98%) |
Aug 29, 2006 | 43.01 | 43.18 | 42.90 | 43.11 | 2,512,083 | +0.02(+0.04%) |
Aug 28, 2006 | 42.61 | 43.28 | 42.57 | 43.09 | 1,964,334 | +0.49(+1.14%) |
Aug 25, 2006 | 42.41 | 42.93 | 42.40 | 42.61 | 2,247,617 | +0.05(+0.12%) |
Aug 24, 2006 | 42.50 | 42.64 | 42.23 | 42.56 | 3,218,409 | +0.48(+1.14%) |
Aug 23, 2006 | 42.06 | 42.19 | 41.83 | 42.08 | 2,677,674 | +0.06(+0.15%) |
Aug 22, 2006 | 42.63 | 42.63 | 41.83 | 42.01 | 3,329,430 | -0.60(-1.40%) |
Aug 21, 2006 | 42.67 | 42.83 | 42.53 | 42.61 | 2,044,735 | -0.05(-0.12%) |
Aug 18, 2006 | 42.17 | 42.72 | 42.11 | 42.66 | 2,582,391 | +0.52(+1.23%) |
Aug 17, 2006 | 42.30 | 42.51 | 41.78 | 42.14 | 4,753,371 | -0.19(-0.46%) |
Aug 16, 2006 | 42.67 | 42.80 | 42.16 | 42.33 | 3,784,119 | -0.11(-0.25%) |
Aug 15, 2006 | 42.16 | 42.59 | 42.07 | 42.44 | 5,007,745 | +0.37(+0.89%) |
Aug 14, 2006 | 42.76 | 42.96 | 42.06 | 42.07 | 4,074,245 | -0.32(-0.74%) |
Aug 11, 2006 | 42.00 | 42.66 | 42.00 | 42.38 | 3,317,284 | +0.12(+0.29%) |
Aug 10, 2006 | 42.12 | 42.29 | 42.05 | 42.26 | 3,711,759 | +0.20(+0.47%) |
Aug 09, 2006 | 42.31 | 42.54 | 41.95 | 42.06 | 5,046,063 | +0.02(+0.06%) |
Aug 08, 2006 | 43.08 | 43.08 | 42.04 | 42.04 | 5,499,213 | -0.09(-0.21%) |
Aug 07, 2006 | 41.80 | 42.38 | 41.79 | 42.12 | 5,902,412 | -0.18(-0.41%) |
Aug 04, 2006 | 43.06 | 43.43 | 42.19 | 42.30 | 6,628,753 | -0.76(-1.76%) |
Aug 03, 2006 | 43.84 | 43.91 | 42.95 | 43.06 | 13,546,092 | -2.70(-5.90%) |
Aug 02, 2006 | 45.80 | 46.33 | 45.66 | 45.76 | 3,483,901 | -0.08(-0.18%) |
Aug 01, 2006 | 46.06 | 46.12 | 45.61 | 45.84 | 3,163,326 | -0.13(-0.28%) |
Jul 31, 2006 | 45.83 | 46.01 | 45.61 | 45.97 | 2,181,757 | -0.04(-0.09%) |
Jul 28, 2006 | 45.63 | 46.22 | 45.63 | 46.01 | 1,822,864 | +0.70(+1.55%) |
Jul 27, 2006 | 45.86 | 45.91 | 45.30 | 45.31 | 1,748,964 | -0.27(-0.59%) |
Jul 26, 2006 | 45.80 | 45.99 | 45.54 | 45.58 | 3,381,262 | -0.50(-1.09%) |
Jul 25, 2006 | 46.02 | 46.36 | 45.81 | 46.08 | 3,149,641 | +0.06(+0.13%) |
Jul 24, 2006 | 45.45 | 46.12 | 45.57 | 46.02 | 2,834,540 | +0.58(+1.27%) |
Jul 21, 2006 | 45.25 | 45.61 | 44.78 | 45.44 | 2,541,335 | +0.20(+0.44%) |
Jul 20, 2006 | 44.94 | 45.68 | 44.90 | 45.25 | 1,899,843 | +0.02(+0.05%) |
Jul 19, 2006 | 44.77 | 45.67 | 44.76 | 45.22 | 4,052,007 | +0.46(+1.03%) |
Jul 18, 2006 | 44.90 | 45.09 | 44.35 | 44.76 | 2,492,240 | -0.27(-0.61%) |
Jul 17, 2006 | 44.69 | 45.09 | 44.60 | 45.04 | 1,413,506 | +0.32(+0.71%) |
Jul 14, 2006 | 44.84 | 44.84 | 44.36 | 44.72 | 3,108,414 | -0.21(-0.47%) |
Jul 13, 2006 | 45.46 | 45.67 | 44.93 | 44.93 | 3,398,027 | -0.82(-1.79%) |
Jul 12, 2006 | 46.22 | 46.22 | 45.71 | 45.75 | 2,455,632 | -0.47(-1.01%) |
Jul 11, 2006 | 45.86 | 46.27 | 45.55 | 46.22 | 1,804,218 | +0.36(+0.78%) |
Jul 10, 2006 | 45.49 | 46.04 | 45.49 | 45.86 | 2,100,502 | +0.52(+1.15%) |
Jul 07, 2006 | 45.67 | 45.67 | 45.34 | 45.34 | 1,599,796 | -0.32(-0.70%) |
Jul 06, 2006 | 45.54 | 45.89 | 45.54 | 45.66 | 2,112,818 | +0.06(+0.14%) |
Jul 05, 2006 | 45.89 | 45.97 | 45.16 | 45.60 | 2,290,897 | -0.62(-1.34%) |