Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.44 | 56.44 | 55.27 | 55.33 | 2,080,280 | -0.83(-1.48%) |
Apr 27, 2007 | 56.37 | 56.81 | 55.94 | 56.16 | 2,490,744 | -0.69(-1.22%) |
Apr 26, 2007 | 57.08 | 57.46 | 56.70 | 56.86 | 2,254,623 | -0.44(-0.76%) |
Apr 25, 2007 | 58.33 | 58.99 | 55.67 | 57.29 | 5,445,305 | +0.39(+0.69%) |
Apr 24, 2007 | 57.11 | 58.42 | 56.35 | 56.90 | 4,152,998 | +0.75(+1.34%) |
Apr 23, 2007 | 57.03 | 57.29 | 56.10 | 56.14 | 2,704,758 | -0.83(-1.45%) |
Apr 20, 2007 | 57.64 | 57.64 | 56.46 | 56.97 | 2,361,847 | +0.08(+0.15%) |
Apr 19, 2007 | 56.74 | 57.54 | 56.34 | 56.89 | 2,093,544 | +0.07(+0.12%) |
Apr 18, 2007 | 56.49 | 57.74 | 55.61 | 56.82 | 5,059,659 | -0.42(-0.73%) |
Apr 17, 2007 | 55.30 | 59.73 | 55.24 | 57.24 | 13,414,935 | +2.24(+4.08%) |
Apr 16, 2007 | 54.39 | 55.05 | 53.55 | 55.00 | 9,418,321 | +2.44(+4.65%) |
Apr 13, 2007 | 52.13 | 52.68 | 51.99 | 52.55 | 6,100,674 | +0.65(+1.26%) |
Apr 12, 2007 | 50.84 | 51.97 | 50.62 | 51.90 | 6,457,126 | +1.18(+2.33%) |
Apr 11, 2007 | 50.51 | 50.78 | 50.14 | 50.72 | 4,226,203 | +0.36(+0.71%) |
Apr 10, 2007 | 51.73 | 51.78 | 50.22 | 50.36 | 4,393,455 | -1.34(-2.59%) |
Apr 09, 2007 | 51.14 | 51.78 | 51.09 | 51.70 | 2,953,188 | +0.56(+1.10%) |
Apr 05, 2007 | 50.96 | 51.22 | 50.68 | 51.14 | 2,166,077 | +0.05(+0.10%) |
Apr 04, 2007 | 51.37 | 51.42 | 51.00 | 51.09 | 2,428,248 | -0.28(-0.55%) |
Apr 03, 2007 | 51.32 | 51.77 | 50.92 | 51.37 | 3,037,192 | +0.09(+0.18%) |
Apr 02, 2007 | 51.92 | 52.12 | 51.12 | 51.28 | 3,741,254 | -0.65(-1.26%) |
Mar 30, 2007 | 51.97 | 52.35 | 51.64 | 51.94 | 2,921,880 | -0.03(-0.05%) |
Mar 29, 2007 | 51.63 | 51.99 | 51.25 | 51.96 | 3,189,309 | +0.48(+0.93%) |
Mar 28, 2007 | 52.57 | 52.57 | 51.36 | 51.48 | 5,767,553 | -1.18(-2.24%) |
Mar 27, 2007 | 53.64 | 53.74 | 52.59 | 52.66 | 4,090,776 | -1.31(-2.43%) |
Mar 26, 2007 | 54.66 | 54.66 | 53.39 | 53.98 | 2,979,715 | -0.90(-1.63%) |
Mar 23, 2007 | 55.48 | 55.68 | 54.80 | 54.87 | 2,141,342 | -0.64(-1.16%) |
Mar 22, 2007 | 54.46 | 55.84 | 54.46 | 55.52 | 2,724,834 | -0.03(-0.05%) |
Mar 21, 2007 | 54.30 | 55.63 | 53.81 | 55.54 | 2,671,300 | +1.62(+3.01%) |
Mar 20, 2007 | 53.54 | 54.06 | 53.37 | 53.92 | 3,171,504 | +0.13(+0.23%) |
Mar 19, 2007 | 53.78 | 54.20 | 52.92 | 53.79 | 4,705,097 | +0.90(+1.71%) |
Mar 16, 2007 | 53.80 | 54.63 | 52.74 | 52.89 | 6,880,973 | -0.26(-0.49%) |
Mar 15, 2007 | 50.55 | 53.80 | 50.50 | 53.15 | 7,893,689 | +2.74(+5.45%) |
Mar 14, 2007 | 50.04 | 50.81 | 49.38 | 50.40 | 7,909,582 | +0.56(+1.12%) |
Mar 13, 2007 | 53.20 | 52.78 | 49.08 | 49.84 | 16,047,878 | -3.36(-6.31%) |
Mar 12, 2007 | 53.42 | 54.09 | 53.05 | 53.20 | 3,537,994 | -1.05(-1.94%) |
Mar 09, 2007 | 54.81 | 54.94 | 53.98 | 54.25 | 3,204,604 | -0.40(-0.73%) |
Mar 08, 2007 | 54.90 | 55.37 | 54.27 | 54.66 | 2,308,515 | +0.25(+0.46%) |
Mar 07, 2007 | 54.90 | 55.23 | 54.13 | 54.40 | 2,908,258 | -0.59(-1.07%) |
Mar 06, 2007 | 54.53 | 55.30 | 54.10 | 54.99 | 3,784,033 | +1.01(+1.88%) |
Mar 05, 2007 | 54.79 | 55.03 | 53.82 | 53.98 | 3,312,747 | -1.34(-2.42%) |
Mar 02, 2007 | 55.65 | 57.12 | 54.90 | 55.32 | 4,518,327 | -0.04(-0.08%) |
Mar 01, 2007 | 53.98 | 55.78 | 52.73 | 55.36 | 4,464,271 | +1.20(+2.21%) |
Feb 28, 2007 | 54.30 | 54.95 | 53.78 | 54.16 | 3,827,888 | -0.13(-0.25%) |
Feb 27, 2007 | 54.82 | 55.32 | 53.32 | 54.30 | 4,934,766 | -0.41(-0.75%) |
Feb 26, 2007 | 55.86 | 55.95 | 53.15 | 54.71 | 6,259,697 | -1.72(-3.06%) |
Feb 23, 2007 | 57.74 | 57.74 | 55.83 | 56.43 | 5,648,507 | -1.14(-1.98%) |
Feb 22, 2007 | 59.29 | 59.30 | 57.52 | 57.57 | 3,945,470 | -2.03(-3.40%) |
Feb 21, 2007 | 60.83 | 60.84 | 59.37 | 59.59 | 2,307,917 | -1.21(-1.98%) |
Feb 20, 2007 | 60.79 | 60.99 | 60.30 | 60.80 | 1,424,613 | -0.03(-0.04%) |
Feb 16, 2007 | 59.84 | 60.88 | 59.78 | 60.82 | 1,563,944 | +0.74(+1.23%) |
Feb 15, 2007 | 60.13 | 60.46 | 59.79 | 60.09 | 1,112,135 | +0.10(+0.17%) |
Feb 14, 2007 | 59.50 | 60.40 | 59.48 | 59.99 | 1,943,728 | +0.61(+1.03%) |
Feb 13, 2007 | 60.12 | 60.34 | 59.26 | 59.38 | 3,371,969 | -0.74(-1.23%) |
Feb 12, 2007 | 61.26 | 61.68 | 60.03 | 60.11 | 2,339,872 | -1.57(-2.55%) |
Feb 09, 2007 | 62.76 | 62.97 | 61.64 | 61.68 | 1,739,601 | -0.95(-1.51%) |
Feb 08, 2007 | 61.80 | 63.68 | 61.80 | 62.63 | 2,031,168 | +0.74(+1.20%) |
Feb 07, 2007 | 60.76 | 61.93 | 60.35 | 61.89 | 1,896,856 | +1.12(+1.85%) |
Feb 06, 2007 | 60.59 | 60.80 | 60.26 | 60.76 | 806,946 | +0.44(+0.72%) |
Feb 05, 2007 | 60.44 | 60.81 | 60.16 | 60.33 | 694,860 | -0.32(-0.52%) |
Feb 02, 2007 | 60.76 | 61.02 | 60.53 | 60.65 | 876,970 | -0.12(-0.19%) |
Feb 01, 2007 | 60.21 | 60.80 | 60.13 | 60.76 | 1,345,867 | +0.88(+1.47%) |
Jan 31, 2007 | 59.04 | 60.20 | 58.93 | 59.89 | 1,142,009 | +0.80(+1.36%) |
Jan 30, 2007 | 59.61 | 59.84 | 59.00 | 59.08 | 962,170 | -0.54(-0.90%) |
Jan 29, 2007 | 59.28 | 60.03 | 59.17 | 59.62 | 1,272,616 | +0.41(+0.69%) |
Jan 26, 2007 | 60.18 | 60.56 | 58.90 | 59.21 | 1,212,869 | -0.90(-1.49%) |
Jan 25, 2007 | 60.67 | 60.76 | 59.86 | 60.10 | 1,438,475 | -0.47(-0.77%) |
Jan 24, 2007 | 60.43 | 60.67 | 60.11 | 60.57 | 816,147 | +0.02(+0.03%) |
Jan 23, 2007 | 59.92 | 60.76 | 59.84 | 60.56 | 1,713,551 | +0.51(+0.85%) |
Jan 22, 2007 | 59.59 | 60.19 | 59.34 | 60.04 | 1,518,895 | +0.34(+0.57%) |
Jan 19, 2007 | 59.20 | 59.80 | 59.19 | 59.70 | 1,235,812 | +0.55(+0.93%) |
Jan 18, 2007 | 58.75 | 59.50 | 58.42 | 59.15 | 2,541,051 | +0.12(+0.20%) |
Jan 17, 2007 | 58.01 | 59.15 | 57.58 | 59.03 | 1,703,872 | +0.99(+1.70%) |
Jan 16, 2007 | 57.87 | 58.22 | 57.57 | 58.04 | 1,028,131 | -0.01(-0.01%) |
Jan 12, 2007 | 58.17 | 58.44 | 57.47 | 58.05 | 951,057 | -0.35(-0.60%) |
Jan 11, 2007 | 57.87 | 58.52 | 57.50 | 58.40 | 935,881 | +0.73(+1.26%) |
Jan 10, 2007 | 56.86 | 57.91 | 56.52 | 57.68 | 1,007,936 | +0.60(+1.06%) |
Jan 09, 2007 | 57.57 | 57.73 | 56.67 | 57.07 | 1,276,799 | -0.47(-0.81%) |
Jan 08, 2007 | 57.55 | 57.86 | 57.12 | 57.54 | 890,712 | -0.02(-0.03%) |
Jan 05, 2007 | 58.04 | 58.09 | 57.54 | 57.56 | 1,132,569 | -0.86(-1.48%) |
Jan 04, 2007 | 58.86 | 59.01 | 58.12 | 58.42 | 1,379,803 | -0.43(-0.73%) |
Jan 03, 2007 | 57.74 | 60.08 | 57.74 | 58.85 | 2,217,101 | +1.05(+1.82%) |
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,763 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,408 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.38 | 58.49 | 58.61 | 672,156 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.55 | 58.85 | 445,953 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.38 | 58.65 | 58.65 | 1,473,965 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,178 | +0.09(+0.16%) |
Dec 20, 2006 | 58.50 | 59.01 | 58.28 | 58.88 | 918,196 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.50 | 1,117,990 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.61 | 57.59 | 58.32 | 1,341,326 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,505 | -0.25(-0.43%) |
Dec 14, 2006 | 58.91 | 59.40 | 58.40 | 58.68 | 830,487 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.55 | 58.81 | 879,240 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,229 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,321 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.04 | 58.13 | 1,102,695 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.84 | 58.43 | 58.59 | 1,077,960 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,135 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,785 | +0.05(+0.09%) |
Dec 04, 2006 | 58.20 | 58.77 | 58.04 | 58.69 | 1,091,343 | +0.69(+1.20%) |
Dec 01, 2006 | 57.81 | 58.80 | 57.58 | 57.99 | 1,318,383 | -0.15(-0.26%) |
Nov 30, 2006 | 58.11 | 58.66 | 57.59 | 58.14 | 2,410,085 | +0.17(+0.29%) |
Nov 29, 2006 | 57.38 | 58.06 | 57.02 | 57.98 | 1,792,896 | +0.65(+1.14%) |
Nov 28, 2006 | 56.28 | 57.45 | 56.28 | 57.32 | 2,213,038 | +0.62(+1.09%) |
Nov 27, 2006 | 58.12 | 58.20 | 56.31 | 56.71 | 1,788,235 | -1.65(-2.83%) |
Nov 24, 2006 | 58.45 | 58.62 | 58.17 | 58.35 | 283,799 | -0.18(-0.30%) |
Nov 22, 2006 | 58.20 | 58.58 | 58.14 | 58.53 | 673,829 | +0.43(+0.73%) |
Nov 21, 2006 | 58.57 | 58.58 | 58.03 | 58.10 | 1,007,936 | -0.26(-0.44%) |
Nov 20, 2006 | 57.77 | 58.53 | 57.39 | 58.36 | 1,580,195 | +0.72(+1.25%) |
Nov 17, 2006 | 57.84 | 58.17 | 57.55 | 57.64 | 780,299 | -0.35(-0.61%) |
Nov 16, 2006 | 57.87 | 58.25 | 57.73 | 57.99 | 1,043,665 | +0.43(+0.74%) |
Nov 15, 2006 | 57.53 | 58.29 | 57.27 | 57.57 | 1,771,267 | +0.21(+0.36%) |
Nov 14, 2006 | 56.91 | 57.41 | 56.27 | 57.36 | 1,397,727 | +0.48(+0.84%) |
Nov 13, 2006 | 55.43 | 56.91 | 55.31 | 56.88 | 1,503,480 | +1.45(+2.61%) |
Nov 10, 2006 | 55.15 | 55.61 | 54.70 | 55.43 | 924,051 | +0.06(+0.11%) |
Nov 09, 2006 | 55.35 | 55.94 | 55.11 | 55.37 | 1,296,276 | +0.08(+0.15%) |
Nov 08, 2006 | 55.23 | 55.35 | 54.94 | 55.29 | 1,246,686 | +0.04(+0.08%) |
Nov 07, 2006 | 55.23 | 55.64 | 54.99 | 55.25 | 977,704 | -0.03(-0.06%) |
Nov 06, 2006 | 55.21 | 55.73 | 55.11 | 55.28 | 902,422 | +0.23(+0.43%) |
Nov 03, 2006 | 55.15 | 55.49 | 54.88 | 55.05 | 1,142,128 | +0.19(+0.35%) |
Nov 02, 2006 | 55.15 | 55.24 | 54.62 | 54.86 | 1,307,150 | -0.29(-0.53%) |
Nov 01, 2006 | 55.37 | 55.51 | 54.80 | 55.15 | 1,980,024 | -0.33(-0.60%) |
Oct 31, 2006 | 55.45 | 56.20 | 55.13 | 55.48 | 2,262,031 | +0.50(+0.91%) |
Oct 30, 2006 | 55.13 | 55.57 | 54.75 | 54.98 | 1,037,571 | -0.18(-0.33%) |
Oct 27, 2006 | 55.73 | 56.05 | 55.13 | 55.17 | 938,868 | -0.44(-0.80%) |
Oct 26, 2006 | 54.53 | 55.93 | 54.53 | 55.61 | 1,529,052 | +1.11(+2.04%) |
Oct 25, 2006 | 55.32 | 55.32 | 53.61 | 54.50 | 1,701,482 | +0.58(+1.07%) |
Oct 24, 2006 | 54.93 | 55.12 | 53.83 | 53.92 | 1,444,928 | -1.42(-2.57%) |
Oct 23, 2006 | 54.10 | 55.44 | 54.09 | 55.34 | 1,130,776 | +0.80(+1.47%) |
Oct 20, 2006 | 55.23 | 55.60 | 54.16 | 54.54 | 1,583,302 | -0.33(-0.61%) |
Oct 19, 2006 | 53.68 | 55.79 | 53.68 | 54.87 | 2,474,134 | +1.59(+2.98%) |
Oct 18, 2006 | 53.02 | 53.42 | 52.52 | 53.28 | 1,028,370 | +0.69(+1.30%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.50 | 52.60 | 806,349 | -0.45(-0.85%) |
Oct 16, 2006 | 52.90 | 53.39 | 52.49 | 53.05 | 1,180,247 | +0.53(+1.00%) |
Oct 13, 2006 | 51.73 | 52.65 | 51.67 | 52.52 | 1,434,173 | +0.97(+1.88%) |
Oct 12, 2006 | 51.38 | 52.14 | 51.38 | 51.55 | 1,526,064 | +0.15(+0.29%) |
Oct 11, 2006 | 51.38 | 51.74 | 50.90 | 51.40 | 1,287,912 | -0.11(-0.21%) |
Oct 10, 2006 | 50.88 | 51.63 | 50.88 | 51.51 | 1,572,428 | +0.54(+1.05%) |
Oct 09, 2006 | 51.76 | 51.88 | 50.71 | 50.97 | 1,863,397 | -0.89(-1.71%) |
Oct 06, 2006 | 52.35 | 52.66 | 51.72 | 51.86 | 1,128,864 | -0.86(-1.63%) |
Oct 05, 2006 | 52.55 | 52.86 | 51.89 | 52.72 | 1,354,231 | +0.04(+0.08%) |
Oct 04, 2006 | 51.63 | 52.76 | 51.62 | 52.68 | 1,414,815 | +0.98(+1.89%) |
Oct 03, 2006 | 53.56 | 53.61 | 51.29 | 51.70 | 3,140,914 | -2.07(-3.84%) |
Oct 02, 2006 | 54.71 | 54.77 | 53.35 | 53.77 | 1,577,208 | -0.95(-1.73%) |
Sep 29, 2006 | 52.93 | 55.10 | 52.93 | 54.71 | 2,631,150 | +2.02(+3.83%) |
Sep 28, 2006 | 52.97 | 53.19 | 52.63 | 52.70 | 1,062,784 | -0.39(-0.74%) |
Sep 27, 2006 | 52.97 | 53.39 | 52.92 | 53.09 | 1,034,225 | -0.24(-0.46%) |
Sep 26, 2006 | 53.43 | 53.58 | 52.97 | 53.33 | 1,128,028 | +0.04(+0.08%) |
Sep 25, 2006 | 53.10 | 53.52 | 52.54 | 53.29 | 991,685 | +0.47(+0.89%) |
Sep 22, 2006 | 53.11 | 53.29 | 52.72 | 52.82 | 725,331 | -0.28(-0.52%) |
Sep 21, 2006 | 53.14 | 53.35 | 52.82 | 53.10 | 1,072,583 | +0.17(+0.32%) |
Sep 20, 2006 | 52.68 | 53.23 | 52.68 | 52.93 | 732,979 | +0.44(+0.83%) |
Sep 19, 2006 | 53.06 | 53.46 | 52.41 | 52.50 | 1,290,421 | -0.54(-1.03%) |
Sep 18, 2006 | 54.36 | 54.53 | 53.04 | 53.04 | 1,500,015 | -1.08(-1.99%) |
Sep 15, 2006 | 53.27 | 54.29 | 53.02 | 54.12 | 2,642,263 | +1.23(+2.33%) |
Sep 14, 2006 | 53.03 | 53.39 | 52.66 | 52.89 | 1,013,911 | -0.14(-0.27%) |
Sep 13, 2006 | 51.94 | 53.05 | 51.80 | 53.03 | 1,249,315 | +1.00(+1.93%) |
Sep 12, 2006 | 52.03 | 52.31 | 51.73 | 52.03 | 1,570,875 | +0.00(+0.00%) |
Sep 11, 2006 | 51.76 | 52.33 | 51.16 | 52.03 | 1,335,949 | +0.27(+0.52%) |
Sep 08, 2006 | 51.01 | 51.85 | 50.88 | 51.76 | 1,051,910 | +1.05(+2.08%) |
Sep 07, 2006 | 51.17 | 51.30 | 50.63 | 50.71 | 1,362,954 | -0.65(-1.27%) |
Sep 06, 2006 | 52.46 | 52.46 | 51.21 | 51.36 | 1,236,410 | -1.19(-2.26%) |
Sep 05, 2006 | 52.64 | 52.90 | 52.06 | 52.55 | 1,751,909 | +0.19(+0.37%) |
Sep 01, 2006 | 51.47 | 52.69 | 51.47 | 52.35 | 1,317,546 | +1.15(+2.26%) |
Aug 31, 2006 | 51.84 | 51.84 | 51.07 | 51.20 | 1,660,257 | -0.38(-0.73%) |
Aug 30, 2006 | 50.96 | 51.65 | 50.66 | 51.58 | 1,610,905 | +0.79(+1.55%) |
Aug 29, 2006 | 50.43 | 50.83 | 50.13 | 50.79 | 1,785,128 | +0.54(+1.07%) |
Aug 28, 2006 | 49.41 | 50.59 | 49.37 | 50.25 | 1,731,475 | +0.88(+1.78%) |
Aug 25, 2006 | 48.78 | 49.44 | 48.60 | 49.37 | 742,061 | +0.43(+0.87%) |
Aug 24, 2006 | 49.53 | 49.63 | 48.89 | 48.95 | 880,435 | -0.59(-1.18%) |
Aug 23, 2006 | 49.96 | 50.42 | 49.40 | 49.53 | 567,838 | -0.43(-0.85%) |
Aug 22, 2006 | 49.65 | 50.05 | 49.53 | 49.96 | 873,385 | +0.31(+0.62%) |
Aug 21, 2006 | 49.63 | 49.90 | 49.21 | 49.65 | 594,843 | -0.25(-0.50%) |
Aug 18, 2006 | 50.07 | 50.19 | 49.69 | 49.90 | 829,411 | -0.17(-0.33%) |
Aug 17, 2006 | 49.65 | 50.21 | 49.63 | 50.07 | 862,392 | +0.29(+0.59%) |
Aug 16, 2006 | 49.86 | 50.19 | 49.45 | 49.78 | 1,402,865 | +0.28(+0.56%) |
Aug 15, 2006 | 48.45 | 49.93 | 48.30 | 49.50 | 1,867,699 | +1.77(+3.72%) |
Aug 14, 2006 | 48.20 | 48.79 | 47.64 | 47.73 | 1,286,119 | -0.14(-0.30%) |
Aug 11, 2006 | 48.30 | 48.40 | 47.77 | 47.87 | 1,498,581 | -0.66(-1.36%) |
Aug 10, 2006 | 47.78 | 48.67 | 47.62 | 48.53 | 1,548,768 | +0.28(+0.59%) |
Aug 09, 2006 | 48.85 | 49.13 | 48.12 | 48.24 | 1,020,961 | -0.39(-0.81%) |
Aug 08, 2006 | 49.71 | 49.84 | 48.45 | 48.64 | 1,707,696 | -0.88(-1.77%) |
Aug 07, 2006 | 49.72 | 49.99 | 49.37 | 49.52 | 1,134,839 | -0.12(-0.24%) |
Aug 04, 2006 | 50.16 | 50.55 | 49.37 | 49.63 | 1,572,189 | -0.08(-0.15%) |
Aug 03, 2006 | 49.42 | 50.42 | 49.21 | 49.71 | 2,781,116 | -0.59(-1.18%) |
Aug 02, 2006 | 46.61 | 50.30 | 46.56 | 50.30 | 6,298,796 | +5.02(+11.09%) |
Aug 01, 2006 | 46.03 | 46.04 | 45.06 | 45.28 | 2,231,680 | -0.64(-1.40%) |
Jul 31, 2006 | 46.86 | 46.86 | 45.87 | 45.93 | 1,425,211 | -1.00(-2.14%) |
Jul 28, 2006 | 45.86 | 47.16 | 45.86 | 46.93 | 1,479,581 | +1.20(+2.62%) |
Jul 27, 2006 | 46.03 | 46.16 | 45.47 | 45.73 | 1,300,817 | -0.09(-0.20%) |
Jul 26, 2006 | 45.73 | 46.13 | 45.39 | 45.83 | 3,854,535 | +1.47(+3.32%) |
Jul 25, 2006 | 43.35 | 44.51 | 43.34 | 44.35 | 3,228,264 | +0.88(+2.02%) |
Jul 24, 2006 | 42.34 | 43.58 | 42.29 | 43.47 | 1,451,141 | +1.18(+2.79%) |
Jul 21, 2006 | 42.97 | 43.11 | 42.24 | 42.29 | 1,160,770 | -0.48(-1.12%) |
Jul 20, 2006 | 43.47 | 43.68 | 42.77 | 42.77 | 799,418 | -0.86(-1.98%) |
Jul 19, 2006 | 43.10 | 44.09 | 43.01 | 43.63 | 1,485,795 | +0.91(+2.14%) |
Jul 18, 2006 | 42.30 | 42.89 | 42.06 | 42.72 | 1,884,070 | +0.63(+1.49%) |
Jul 17, 2006 | 42.01 | 42.34 | 41.84 | 42.09 | 2,036,425 | -0.03(-0.06%) |
Jul 14, 2006 | 42.04 | 42.22 | 41.64 | 42.12 | 2,151,499 | -0.10(-0.24%) |
Jul 13, 2006 | 43.06 | 43.06 | 41.85 | 42.22 | 2,821,266 | -1.21(-2.79%) |
Jul 12, 2006 | 44.27 | 44.57 | 43.28 | 43.43 | 1,944,773 | -1.00(-2.24%) |
Jul 11, 2006 | 44.83 | 44.83 | 44.08 | 44.43 | 1,329,496 | -0.57(-1.26%) |
Jul 10, 2006 | 45.21 | 45.55 | 44.96 | 45.00 | 1,131,971 | +0.01(+0.02%) |
Jul 07, 2006 | 45.78 | 46.08 | 44.77 | 44.99 | 1,780,707 | -0.88(-1.92%) |
Jul 06, 2006 | 46.00 | 46.12 | 45.74 | 45.87 | 928,114 | -0.10(-0.22%) |
Jul 05, 2006 | 46.07 | 46.08 | 45.22 | 45.97 | 1,970,106 | -0.18(-0.40%) |
Jul 03, 2006 | 46.03 | 46.24 | 45.82 | 46.15 | 808,739 | +0.58(+1.27%) |
Jun 30, 2006 | 45.32 | 46.13 | 45.32 | 45.58 | 2,837,756 | +0.38(+0.83%) |
Jun 29, 2006 | 44.98 | 45.38 | 44.85 | 45.20 | 2,231,560 | +0.38(+0.84%) |
Jun 28, 2006 | 44.40 | 44.90 | 44.14 | 44.82 | 1,682,363 | +0.64(+1.44%) |
Jun 27, 2006 | 44.44 | 44.64 | 43.83 | 44.19 | 2,079,085 | -0.20(-0.45%) |
Jun 26, 2006 | 44.48 | 44.67 | 44.16 | 44.39 | 2,932,157 | -0.27(-0.60%) |
Jun 23, 2006 | 44.27 | 45.02 | 44.27 | 44.65 | 2,364,677 | +0.55(+1.25%) |
Jun 22, 2006 | 44.52 | 44.88 | 43.88 | 44.10 | 2,529,938 | -0.31(-0.70%) |
Jun 21, 2006 | 43.96 | 44.53 | 43.82 | 44.41 | 1,823,008 | +0.36(+0.82%) |
Jun 20, 2006 | 44.05 | 44.32 | 43.77 | 44.05 | 1,426,167 | +0.00(+0.00%) |
Jun 19, 2006 | 44.02 | 44.27 | 43.50 | 44.05 | 1,984,445 | -0.08(-0.17%) |
Jun 16, 2006 | 43.71 | 44.14 | 43.60 | 44.13 | 2,279,716 | +0.50(+1.15%) |
Jun 15, 2006 | 42.81 | 43.77 | 42.59 | 43.63 | 1,615,685 | +1.07(+2.52%) |
Jun 14, 2006 | 42.01 | 42.65 | 41.65 | 42.55 | 2,581,201 | +0.35(+0.83%) |
Jun 13, 2006 | 42.93 | 43.05 | 42.08 | 42.20 | 2,695,916 | -1.24(-2.85%) |
Jun 12, 2006 | 44.02 | 44.22 | 43.43 | 43.44 | 1,849,297 | -0.70(-1.59%) |
Jun 09, 2006 | 44.78 | 45.15 | 44.14 | 44.14 | 2,996,923 | +0.47(+1.07%) |
Jun 08, 2006 | 43.27 | 43.85 | 42.69 | 43.68 | 2,688,029 | +0.20(+0.46%) |
Jun 07, 2006 | 44.40 | 44.86 | 43.31 | 43.47 | 3,093,474 | -0.87(-1.96%) |
Jun 06, 2006 | 43.43 | 44.77 | 43.43 | 44.35 | 3,980,602 | +0.97(+2.24%) |
Jun 05, 2006 | 44.19 | 44.21 | 43.27 | 43.37 | 2,171,335 | -0.91(-2.06%) |
Jun 02, 2006 | 44.19 | 44.72 | 43.94 | 44.29 | 1,956,603 | +0.24(+0.55%) |
Jun 01, 2006 | 43.98 | 44.18 | 43.78 | 44.04 | 1,908,566 | +0.28(+0.63%) |
May 31, 2006 | 44.04 | 44.45 | 43.45 | 43.77 | 3,317,885 | -0.21(-0.48%) |
May 30, 2006 | 44.73 | 44.74 | 43.92 | 43.98 | 2,422,393 | -1.07(-2.38%) |
May 26, 2006 | 45.48 | 45.84 | 44.86 | 45.05 | 2,777,770 | -0.08(-0.17%) |
May 25, 2006 | 45.19 | 45.68 | 44.75 | 45.12 | 2,241,000 | +0.22(+0.48%) |
May 24, 2006 | 44.98 | 45.28 | 44.39 | 44.91 | 2,469,952 | -0.30(-0.67%) |
May 23, 2006 | 45.61 | 45.90 | 45.17 | 45.21 | 3,262,201 | -0.40(-0.88%) |
May 22, 2006 | 45.32 | 45.76 | 44.61 | 45.61 | 4,099,379 | +0.05(+0.11%) |
May 19, 2006 | 46.37 | 46.60 | 45.52 | 45.56 | 3,600,370 | -0.81(-1.75%) |
May 18, 2006 | 47.17 | 47.94 | 46.35 | 46.37 | 2,593,748 | -1.46(-3.04%) |
May 17, 2006 | 48.79 | 48.82 | 47.32 | 47.83 | 3,584,358 | -1.26(-2.57%) |
May 16, 2006 | 49.10 | 49.56 | 48.57 | 49.09 | 3,155,014 | +0.00(+0.00%) |
May 15, 2006 | 48.08 | 49.17 | 48.04 | 49.09 | 3,848,919 | +0.68(+1.40%) |
May 12, 2006 | 46.95 | 48.71 | 46.76 | 48.41 | 4,853,509 | +1.40(+2.97%) |
May 11, 2006 | 47.62 | 47.83 | 46.84 | 47.01 | 3,778,656 | -0.39(-0.81%) |
May 10, 2006 | 45.82 | 47.71 | 45.49 | 47.40 | 4,696,135 | +0.99(+2.13%) |
May 09, 2006 | 47.70 | 47.75 | 46.19 | 46.41 | 5,293,488 | -1.78(-3.70%) |
May 08, 2006 | 48.75 | 48.90 | 47.96 | 48.19 | 2,851,139 | -0.85(-1.72%) |
May 05, 2006 | 49.36 | 49.41 | 48.83 | 49.04 | 3,112,474 | -0.03(-0.05%) |
May 04, 2006 | 49.04 | 49.79 | 48.96 | 49.06 | 3,064,915 | -0.10(-0.20%) |
May 03, 2006 | 49.35 | 49.69 | 49.05 | 49.17 | 4,397,757 | -0.26(-0.53%) |
May 02, 2006 | 49.88 | 50.08 | 48.92 | 49.42 | 4,540,673 | -0.73(-1.45%) |