Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 59.25 | 59.95 | 59.15 | 59.89 | 1,561,627 | +0.75(+1.26%) |
May 30, 2007 | 58.18 | 59.38 | 58.09 | 59.14 | 1,973,834 | +0.88(+1.50%) |
May 29, 2007 | 59.11 | 59.38 | 57.98 | 58.27 | 2,465,948 | -0.76(-1.29%) |
May 25, 2007 | 59.60 | 60.14 | 58.96 | 59.03 | 2,379,457 | -0.83(-1.39%) |
May 24, 2007 | 59.79 | 60.98 | 59.49 | 59.86 | 5,387,018 | +1.31(+2.24%) |
May 23, 2007 | 58.70 | 59.31 | 58.25 | 58.55 | 2,989,800 | -0.14(-0.23%) |
May 22, 2007 | 58.81 | 59.27 | 58.48 | 58.69 | 1,489,311 | -0.25(-0.42%) |
May 21, 2007 | 58.62 | 59.08 | 58.44 | 58.93 | 3,036,308 | +0.57(+0.97%) |
May 18, 2007 | 58.22 | 58.49 | 57.98 | 58.37 | 2,061,189 | +0.44(+0.76%) |
May 17, 2007 | 57.88 | 58.24 | 57.45 | 57.93 | 1,944,302 | +0.05(+0.09%) |
May 16, 2007 | 57.59 | 58.14 | 57.28 | 57.88 | 2,222,099 | +0.28(+0.49%) |
May 15, 2007 | 57.80 | 58.46 | 57.43 | 57.59 | 2,266,122 | -0.23(-0.40%) |
May 14, 2007 | 58.03 | 58.24 | 57.55 | 57.83 | 1,971,350 | -0.20(-0.35%) |
May 11, 2007 | 58.96 | 59.17 | 57.92 | 58.03 | 2,716,803 | -0.86(-1.45%) |
May 10, 2007 | 58.51 | 60.49 | 57.97 | 58.88 | 4,546,085 | +0.02(+0.04%) |
May 09, 2007 | 57.75 | 59.39 | 57.75 | 58.86 | 2,737,470 | +0.83(+1.42%) |
May 08, 2007 | 58.48 | 58.77 | 57.68 | 58.04 | 1,964,726 | -0.70(-1.18%) |
May 07, 2007 | 58.12 | 59.45 | 58.12 | 58.73 | 2,311,248 | +0.67(+1.16%) |
May 04, 2007 | 58.71 | 58.86 | 57.35 | 58.06 | 2,497,550 | -0.58(-0.99%) |
May 03, 2007 | 58.92 | 59.22 | 58.09 | 58.64 | 1,481,756 | -0.28(-0.47%) |
May 02, 2007 | 58.88 | 59.48 | 58.84 | 58.91 | 1,549,204 | +0.22(+0.38%) |
May 01, 2007 | 59.01 | 59.17 | 57.69 | 58.69 | 2,774,519 | -0.49(-0.82%) |
Apr 30, 2007 | 60.54 | 60.71 | 59.04 | 59.17 | 2,533,901 | -1.25(-2.07%) |
Apr 27, 2007 | 60.86 | 61.07 | 60.19 | 60.43 | 2,107,282 | -0.70(-1.15%) |
Apr 26, 2007 | 60.20 | 61.54 | 59.85 | 61.13 | 2,420,675 | +1.06(+1.76%) |
Apr 25, 2007 | 60.20 | 60.33 | 59.59 | 60.07 | 1,060,664 | +0.27(+0.45%) |
Apr 24, 2007 | 59.89 | 59.92 | 58.93 | 59.80 | 1,863,680 | -0.25(-0.42%) |
Apr 23, 2007 | 60.64 | 60.68 | 59.84 | 60.06 | 1,787,395 | -0.46(-0.75%) |
Apr 20, 2007 | 59.42 | 60.54 | 59.22 | 60.51 | 2,546,443 | +1.76(+3.00%) |
Apr 19, 2007 | 58.48 | 59.14 | 58.02 | 58.75 | 1,408,856 | +0.12(+0.21%) |
Apr 18, 2007 | 58.91 | 58.91 | 57.98 | 58.63 | 2,805,430 | -0.28(-0.47%) |
Apr 17, 2007 | 59.49 | 59.49 | 58.58 | 58.91 | 2,266,398 | -0.21(-0.36%) |
Apr 16, 2007 | 59.27 | 59.95 | 58.79 | 59.12 | 2,773,412 | -0.17(-0.28%) |
Apr 13, 2007 | 58.98 | 59.67 | 58.71 | 59.28 | 3,592,316 | +0.12(+0.20%) |
Apr 12, 2007 | 57.68 | 59.55 | 56.85 | 59.17 | 7,775,464 | +2.88(+5.11%) |
Apr 11, 2007 | 56.48 | 56.72 | 55.73 | 56.29 | 2,646,668 | +0.12(+0.22%) |
Apr 10, 2007 | 55.47 | 56.33 | 55.00 | 56.17 | 1,779,390 | +0.74(+1.33%) |
Apr 09, 2007 | 56.11 | 56.31 | 55.07 | 55.43 | 1,905,090 | -0.54(-0.96%) |
Apr 05, 2007 | 56.09 | 56.21 | 55.51 | 55.96 | 2,152,546 | -0.15(-0.27%) |
Apr 04, 2007 | 56.80 | 56.85 | 55.58 | 56.12 | 2,913,211 | -0.67(-1.19%) |
Apr 03, 2007 | 56.27 | 56.96 | 55.91 | 56.79 | 1,845,769 | +0.89(+1.59%) |
Apr 02, 2007 | 54.98 | 56.30 | 54.90 | 55.90 | 3,805,666 | +1.06(+1.93%) |
Mar 30, 2007 | 55.11 | 55.84 | 54.74 | 54.84 | 2,659,840 | -0.24(-0.43%) |
Mar 29, 2007 | 55.30 | 55.80 | 54.64 | 55.08 | 3,888,536 | -0.13(-0.24%) |
Mar 28, 2007 | 55.80 | 55.80 | 54.57 | 55.21 | 16,050,812 | +0.20(+0.36%) |
Mar 27, 2007 | 55.91 | 55.92 | 54.50 | 55.01 | 2,151,442 | -0.93(-1.67%) |
Mar 26, 2007 | 56.18 | 56.52 | 55.30 | 55.95 | 1,398,506 | -0.18(-0.32%) |
Mar 23, 2007 | 55.14 | 56.38 | 55.14 | 56.13 | 2,056,221 | +1.06(+1.92%) |
Mar 22, 2007 | 54.88 | 55.73 | 54.57 | 55.07 | 1,449,843 | -0.41(-0.73%) |
Mar 21, 2007 | 54.91 | 55.79 | 54.46 | 55.48 | 1,437,285 | +0.49(+0.90%) |
Mar 20, 2007 | 53.92 | 55.17 | 53.63 | 54.98 | 1,738,956 | +1.07(+1.98%) |
Mar 19, 2007 | 53.70 | 54.42 | 53.59 | 53.92 | 1,077,101 | +0.57(+1.07%) |
Mar 16, 2007 | 52.99 | 53.53 | 52.42 | 53.35 | 2,010,543 | +0.36(+0.67%) |
Mar 15, 2007 | 53.37 | 54.06 | 52.85 | 52.99 | 2,121,680 | -0.54(-1.00%) |
Mar 14, 2007 | 53.66 | 53.80 | 51.99 | 53.53 | 2,808,743 | +0.00(+0.00%) |
Mar 13, 2007 | 54.96 | 54.70 | 53.50 | 53.53 | 2,604,501 | -1.43(-2.60%) |
Mar 12, 2007 | 54.87 | 55.34 | 54.46 | 54.96 | 1,469,577 | +0.49(+0.90%) |
Mar 09, 2007 | 54.22 | 54.88 | 53.95 | 54.46 | 1,467,093 | +0.31(+0.58%) |
Mar 08, 2007 | 53.79 | 55.29 | 53.79 | 54.15 | 3,171,687 | +0.03(+0.05%) |
Mar 07, 2007 | 53.93 | 54.41 | 53.44 | 54.12 | 1,876,405 | +0.14(+0.27%) |
Mar 06, 2007 | 54.02 | 54.43 | 53.44 | 53.98 | 2,454,356 | +0.78(+1.46%) |
Mar 05, 2007 | 54.01 | 54.40 | 53.17 | 53.20 | 2,239,213 | -1.10(-2.03%) |
Mar 02, 2007 | 55.31 | 56.30 | 54.20 | 54.30 | 3,645,032 | -2.14(-3.80%) |
Mar 01, 2007 | 55.80 | 56.82 | 54.73 | 56.45 | 2,587,694 | -0.14(-0.26%) |
Feb 28, 2007 | 55.80 | 56.80 | 55.33 | 56.59 | 2,635,690 | +1.07(+1.93%) |
Feb 27, 2007 | 56.47 | 57.22 | 55.52 | 55.52 | 3,572,444 | -1.70(-2.98%) |
Feb 26, 2007 | 57.72 | 57.87 | 56.93 | 57.22 | 2,183,720 | -0.57(-0.99%) |
Feb 23, 2007 | 57.97 | 57.97 | 57.35 | 57.80 | 2,765,273 | -0.32(-0.55%) |
Feb 22, 2007 | 58.92 | 58.95 | 57.47 | 58.12 | 4,959,220 | -1.30(-2.20%) |
Feb 21, 2007 | 59.88 | 60.10 | 59.01 | 59.42 | 3,297,131 | -0.46(-0.77%) |
Feb 20, 2007 | 59.42 | 60.07 | 59.24 | 59.88 | 2,332,155 | -0.02(-0.04%) |
Feb 16, 2007 | 59.67 | 59.96 | 59.15 | 59.91 | 1,283,827 | +0.19(+0.32%) |
Feb 15, 2007 | 59.62 | 59.99 | 59.37 | 59.72 | 1,302,181 | +0.10(+0.17%) |
Feb 14, 2007 | 59.07 | 59.79 | 58.74 | 59.62 | 1,388,096 | +0.56(+0.94%) |
Feb 13, 2007 | 58.05 | 59.11 | 58.05 | 59.06 | 1,407,915 | +0.90(+1.54%) |
Feb 12, 2007 | 58.91 | 59.18 | 58.04 | 58.16 | 3,043,691 | -0.67(-1.15%) |
Feb 09, 2007 | 60.30 | 60.30 | 58.47 | 58.83 | 2,729,945 | -1.47(-2.44%) |
Feb 08, 2007 | 57.25 | 60.74 | 56.97 | 60.30 | 5,883,002 | +2.16(+3.71%) |
Feb 07, 2007 | 58.46 | 59.12 | 57.91 | 58.14 | 2,888,094 | -0.09(-0.16%) |
Feb 06, 2007 | 58.02 | 58.41 | 57.83 | 58.24 | 1,665,815 | +0.00(+0.00%) |
Feb 05, 2007 | 58.54 | 58.95 | 57.97 | 58.24 | 1,684,031 | -0.29(-0.50%) |
Feb 02, 2007 | 59.06 | 59.20 | 58.03 | 58.53 | 2,295,999 | -0.54(-0.91%) |
Feb 01, 2007 | 57.70 | 59.16 | 57.70 | 59.06 | 3,361,439 | +1.43(+2.48%) |
Jan 31, 2007 | 56.41 | 57.81 | 56.21 | 57.64 | 1,673,543 | +1.11(+1.96%) |
Jan 30, 2007 | 56.56 | 57.51 | 56.22 | 56.53 | 1,857,361 | +0.08(+0.14%) |
Jan 29, 2007 | 57.24 | 57.67 | 56.34 | 56.45 | 2,358,997 | -0.74(-1.29%) |
Jan 26, 2007 | 57.54 | 57.61 | 56.65 | 57.19 | 1,826,587 | -0.46(-0.80%) |
Jan 25, 2007 | 58.62 | 59.04 | 57.38 | 57.65 | 2,597,739 | -0.07(-0.13%) |
Jan 24, 2007 | 57.34 | 58.07 | 57.13 | 57.72 | 1,262,299 | +0.15(+0.26%) |
Jan 23, 2007 | 57.72 | 58.15 | 57.28 | 57.57 | 1,947,752 | -0.13(-0.23%) |
Jan 22, 2007 | 57.72 | 57.90 | 57.00 | 57.70 | 2,430,205 | -0.20(-0.34%) |
Jan 19, 2007 | 57.90 | 58.06 | 57.38 | 57.90 | 2,846,832 | +0.30(+0.53%) |
Jan 18, 2007 | 57.97 | 58.30 | 56.60 | 57.59 | 3,526,765 | +1.07(+1.88%) |
Jan 17, 2007 | 57.16 | 57.32 | 56.41 | 56.53 | 1,867,021 | -0.48(-0.84%) |
Jan 16, 2007 | 57.46 | 57.53 | 56.58 | 57.01 | 2,647,282 | +0.38(+0.67%) |
Jan 12, 2007 | 56.01 | 56.74 | 55.73 | 56.63 | 2,035,935 | +0.70(+1.26%) |
Jan 11, 2007 | 55.20 | 56.23 | 55.13 | 55.93 | 1,908,974 | +0.72(+1.30%) |
Jan 10, 2007 | 54.13 | 55.34 | 54.11 | 55.21 | 1,720,326 | +0.75(+1.38%) |
Jan 09, 2007 | 53.59 | 54.73 | 53.59 | 54.46 | 2,058,981 | +0.86(+1.61%) |
Jan 08, 2007 | 53.45 | 54.08 | 53.09 | 53.59 | 1,992,879 | -0.04(-0.07%) |
Jan 05, 2007 | 53.26 | 54.62 | 53.19 | 53.63 | 4,954,942 | +0.64(+1.20%) |
Jan 04, 2007 | 51.68 | 53.75 | 51.63 | 52.99 | 4,924,996 | +1.50(+2.91%) |
Jan 03, 2007 | 50.52 | 51.84 | 50.52 | 51.49 | 3,973,476 | +1.04(+2.05%) |
Dec 29, 2006 | 50.94 | 51.39 | 50.38 | 50.46 | 1,340,132 | -0.49(-0.95%) |
Dec 28, 2006 | 50.77 | 51.45 | 50.69 | 50.94 | 1,702,938 | +0.19(+0.37%) |
Dec 27, 2006 | 50.06 | 50.88 | 49.88 | 50.75 | 1,962,242 | +0.70(+1.39%) |
Dec 26, 2006 | 51.84 | 51.84 | 49.96 | 50.06 | 2,523,080 | -1.51(-2.92%) |
Dec 22, 2006 | 51.12 | 51.67 | 50.80 | 51.56 | 1,569,214 | +0.65(+1.27%) |
Dec 21, 2006 | 51.14 | 51.27 | 50.80 | 50.92 | 1,606,613 | -0.03(-0.06%) |
Dec 20, 2006 | 50.53 | 51.44 | 50.49 | 50.95 | 2,556,063 | +0.25(+0.49%) |
Dec 19, 2006 | 50.30 | 51.01 | 49.20 | 50.70 | 4,097,125 | +1.24(+2.51%) |
Dec 18, 2006 | 50.28 | 50.51 | 49.28 | 49.46 | 2,093,620 | -0.82(-1.63%) |
Dec 15, 2006 | 50.33 | 51.00 | 50.22 | 50.28 | 3,448,794 | +0.10(+0.20%) |
Dec 14, 2006 | 48.64 | 50.22 | 48.64 | 50.18 | 3,687,951 | +1.70(+3.50%) |
Dec 13, 2006 | 48.43 | 48.74 | 47.96 | 48.48 | 1,973,282 | +0.52(+1.09%) |
Dec 12, 2006 | 48.51 | 48.69 | 47.64 | 47.96 | 2,141,506 | -0.54(-1.12%) |
Dec 11, 2006 | 48.44 | 49.11 | 48.44 | 48.51 | 2,003,643 | -0.07(-0.13%) |
Dec 08, 2006 | 48.53 | 49.14 | 48.22 | 48.57 | 1,957,688 | +0.05(+0.11%) |
Dec 07, 2006 | 48.66 | 48.76 | 48.20 | 48.52 | 2,001,021 | +0.04(+0.08%) |
Dec 06, 2006 | 48.56 | 48.87 | 48.25 | 48.48 | 3,086,540 | -0.08(-0.16%) |
Dec 05, 2006 | 49.51 | 49.54 | 48.48 | 48.56 | 3,992,382 | -0.91(-1.83%) |
Dec 04, 2006 | 49.27 | 49.47 | 48.72 | 49.46 | 2,449,388 | +0.15(+0.31%) |
Dec 01, 2006 | 48.33 | 49.70 | 48.15 | 49.31 | 3,881,429 | +0.44(+0.90%) |
Nov 30, 2006 | 48.62 | 49.14 | 47.95 | 48.87 | 8,250,693 | -1.56(-3.09%) |
Nov 29, 2006 | 49.90 | 50.97 | 49.90 | 50.43 | 3,217,918 | +0.78(+1.56%) |
Nov 28, 2006 | 49.79 | 50.54 | 48.98 | 49.65 | 3,425,610 | -0.20(-0.41%) |
Nov 27, 2006 | 50.76 | 50.77 | 49.64 | 49.85 | 3,374,135 | -1.24(-2.43%) |
Nov 24, 2006 | 51.38 | 51.38 | 50.64 | 51.09 | 1,004,512 | -0.51(-0.98%) |
Nov 22, 2006 | 51.34 | 51.74 | 50.58 | 51.60 | 1,807,543 | +0.26(+0.51%) |
Nov 21, 2006 | 51.59 | 51.97 | 50.58 | 51.34 | 2,358,721 | -0.32(-0.62%) |
Nov 20, 2006 | 51.55 | 51.82 | 51.05 | 51.66 | 3,068,324 | +0.15(+0.28%) |
Nov 17, 2006 | 52.59 | 52.59 | 51.20 | 51.51 | 3,731,835 | -1.15(-2.17%) |
Nov 16, 2006 | 52.35 | 53.41 | 51.94 | 52.66 | 4,243,269 | +0.48(+0.92%) |
Nov 15, 2006 | 53.62 | 54.51 | 51.93 | 52.18 | 10,893,559 | -3.33(-6.00%) |
Nov 14, 2006 | 54.38 | 55.58 | 53.83 | 55.51 | 4,864,965 | +1.62(+3.01%) |
Nov 13, 2006 | 54.06 | 55.12 | 53.44 | 53.89 | 3,722,313 | -0.01(-0.01%) |
Nov 10, 2006 | 52.83 | 53.98 | 52.65 | 53.90 | 1,770,282 | +1.38(+2.62%) |
Nov 09, 2006 | 53.35 | 53.36 | 52.23 | 52.52 | 2,255,910 | -0.83(-1.55%) |
Nov 08, 2006 | 52.69 | 53.61 | 52.31 | 53.35 | 1,966,934 | +0.28(+0.52%) |
Nov 07, 2006 | 53.51 | 53.67 | 52.95 | 53.07 | 2,228,999 | -0.45(-0.84%) |
Nov 06, 2006 | 52.61 | 53.72 | 52.60 | 53.52 | 2,179,733 | +0.93(+1.78%) |
Nov 03, 2006 | 53.50 | 53.93 | 51.65 | 52.59 | 3,314,795 | -0.61(-1.14%) |
Nov 02, 2006 | 51.81 | 53.38 | 51.32 | 53.20 | 9,134,317 | -0.13(-0.24%) |
Nov 01, 2006 | 55.06 | 55.37 | 53.17 | 53.33 | 4,940,590 | -2.22(-3.99%) |
Oct 31, 2006 | 57.11 | 57.14 | 55.51 | 55.54 | 2,401,915 | -1.56(-2.73%) |
Oct 30, 2006 | 55.96 | 57.43 | 55.67 | 57.10 | 2,290,548 | +1.02(+1.82%) |
Oct 27, 2006 | 57.18 | 57.55 | 56.01 | 56.08 | 1,853,635 | -1.10(-1.93%) |
Oct 26, 2006 | 56.67 | 57.20 | 55.87 | 57.18 | 2,191,739 | +0.64(+1.13%) |
Oct 25, 2006 | 56.38 | 56.76 | 55.51 | 56.54 | 2,355,685 | +0.02(+0.04%) |
Oct 24, 2006 | 57.24 | 57.40 | 56.48 | 56.52 | 2,508,314 | -0.72(-1.25%) |
Oct 23, 2006 | 54.36 | 57.30 | 54.36 | 57.24 | 5,959,179 | +2.88(+5.29%) |
Oct 20, 2006 | 55.30 | 55.39 | 54.32 | 54.36 | 1,931,192 | -0.67(-1.21%) |
Oct 19, 2006 | 54.35 | 55.18 | 54.12 | 55.03 | 1,869,229 | +0.69(+1.27%) |
Oct 18, 2006 | 55.45 | 55.59 | 54.27 | 54.34 | 2,674,330 | -0.58(-1.06%) |
Oct 17, 2006 | 55.18 | 55.24 | 54.28 | 54.92 | 2,013,441 | -0.67(-1.20%) |
Oct 16, 2006 | 55.22 | 55.88 | 54.71 | 55.59 | 2,317,872 | +0.34(+0.62%) |
Oct 13, 2006 | 55.29 | 55.43 | 54.79 | 55.25 | 1,477,029 | -0.33(-0.60%) |
Oct 12, 2006 | 54.71 | 55.58 | 54.67 | 55.58 | 2,485,406 | +0.87(+1.59%) |
Oct 11, 2006 | 53.98 | 54.93 | 53.63 | 54.71 | 2,996,425 | +0.30(+0.56%) |
Oct 10, 2006 | 54.46 | 54.83 | 53.75 | 54.41 | 2,811,365 | +0.12(+0.21%) |
Oct 09, 2006 | 53.40 | 55.15 | 53.09 | 54.29 | 3,220,264 | +0.89(+1.67%) |
Oct 06, 2006 | 54.27 | 54.29 | 53.04 | 53.40 | 3,011,468 | -1.01(-1.85%) |
Oct 05, 2006 | 52.64 | 54.52 | 52.17 | 54.41 | 8,663,870 | +2.42(+4.66%) |
Oct 04, 2006 | 50.38 | 52.06 | 49.96 | 51.98 | 3,975,132 | +1.42(+2.81%) |
Oct 03, 2006 | 51.13 | 51.13 | 50.01 | 50.56 | 2,499,206 | -0.35(-0.68%) |
Oct 02, 2006 | 50.20 | 51.40 | 49.99 | 50.91 | 2,327,256 | +0.57(+1.12%) |
Sep 29, 2006 | 51.89 | 52.09 | 50.22 | 50.35 | 3,429,336 | -1.54(-2.96%) |
Sep 28, 2006 | 51.26 | 51.97 | 50.72 | 51.88 | 2,706,898 | +0.62(+1.22%) |
Sep 27, 2006 | 51.77 | 52.37 | 51.08 | 51.26 | 3,257,938 | -0.51(-0.99%) |
Sep 26, 2006 | 50.78 | 52.06 | 50.56 | 51.77 | 3,553,261 | +0.63(+1.23%) |
Sep 25, 2006 | 50.04 | 51.14 | 49.77 | 51.14 | 2,547,645 | +1.55(+3.13%) |
Sep 22, 2006 | 49.89 | 50.31 | 49.24 | 49.59 | 2,494,100 | -0.37(-0.74%) |
Sep 21, 2006 | 51.38 | 51.41 | 49.70 | 49.96 | 3,084,470 | -1.51(-2.93%) |
Sep 20, 2006 | 50.87 | 51.74 | 50.40 | 51.47 | 3,676,773 | +1.51(+3.02%) |
Sep 19, 2006 | 49.41 | 50.05 | 48.84 | 49.96 | 2,143,438 | +0.56(+1.13%) |
Sep 18, 2006 | 49.07 | 49.64 | 48.83 | 49.41 | 1,359,866 | +0.13(+0.26%) |
Sep 15, 2006 | 49.46 | 49.63 | 48.48 | 49.27 | 3,335,495 | +0.39(+0.80%) |
Sep 14, 2006 | 49.10 | 49.46 | 48.56 | 48.88 | 1,863,709 | -0.40(-0.81%) |
Sep 13, 2006 | 48.55 | 49.28 | 48.33 | 49.28 | 2,235,899 | +0.70(+1.43%) |
Sep 12, 2006 | 47.03 | 48.98 | 46.89 | 48.59 | 3,875,771 | +1.56(+3.31%) |
Sep 11, 2006 | 46.75 | 47.64 | 46.32 | 47.03 | 2,043,387 | -0.07(-0.15%) |
Sep 08, 2006 | 46.43 | 47.13 | 46.04 | 47.10 | 1,439,769 | +0.76(+1.64%) |
Sep 07, 2006 | 46.06 | 46.86 | 45.30 | 46.34 | 1,832,107 | +0.10(+0.22%) |
Sep 06, 2006 | 46.51 | 46.82 | 46.03 | 46.24 | 1,813,201 | -0.85(-1.80%) |
Sep 05, 2006 | 47.10 | 47.58 | 46.70 | 47.09 | 2,094,862 | +0.01(+0.03%) |
Sep 01, 2006 | 46.75 | 47.35 | 46.49 | 47.07 | 1,693,002 | +0.31(+0.67%) |
Aug 31, 2006 | 47.32 | 47.50 | 46.36 | 46.76 | 3,214,330 | +0.86(+1.86%) |
Aug 30, 2006 | 45.65 | 46.20 | 45.29 | 45.91 | 1,954,514 | +0.25(+0.56%) |
Aug 29, 2006 | 44.88 | 45.66 | 44.50 | 45.65 | 2,372,107 | +0.59(+1.32%) |
Aug 28, 2006 | 44.48 | 45.33 | 44.48 | 45.06 | 1,835,005 | +0.58(+1.30%) |
Aug 25, 2006 | 44.03 | 44.78 | 43.84 | 44.48 | 1,881,650 | +0.17(+0.39%) |
Aug 24, 2006 | 45.01 | 45.01 | 43.88 | 44.30 | 2,696,686 | -0.64(-1.42%) |
Aug 23, 2006 | 45.18 | 45.36 | 44.58 | 44.94 | 1,442,943 | -0.13(-0.29%) |
Aug 22, 2006 | 45.36 | 45.56 | 44.72 | 45.07 | 2,516,180 | -0.59(-1.29%) |
Aug 21, 2006 | 45.74 | 45.91 | 45.22 | 45.66 | 1,959,344 | -0.55(-1.19%) |
Aug 18, 2006 | 46.81 | 46.81 | 45.84 | 46.21 | 2,777,279 | -0.12(-0.25%) |
Aug 17, 2006 | 45.65 | 46.98 | 45.46 | 46.33 | 6,762,209 | +0.38(+0.84%) |
Aug 16, 2006 | 43.48 | 45.94 | 43.01 | 45.94 | 19,687,150 | +5.71(+14.19%) |
Aug 15, 2006 | 40.22 | 40.40 | 38.95 | 40.23 | 6,456,122 | +0.69(+1.74%) |
Aug 14, 2006 | 40.36 | 40.51 | 38.99 | 39.54 | 4,998,827 | -0.65(-1.62%) |
Aug 11, 2006 | 40.63 | 40.82 | 40.19 | 40.20 | 2,145,370 | -0.29(-0.72%) |
Aug 10, 2006 | 39.89 | 40.63 | 39.53 | 40.49 | 2,241,971 | +0.53(+1.32%) |
Aug 09, 2006 | 40.22 | 40.74 | 39.85 | 39.96 | 1,774,836 | +0.00(+0.00%) |
Aug 08, 2006 | 40.94 | 41.10 | 39.53 | 39.96 | 3,233,512 | -0.96(-2.36%) |
Aug 07, 2006 | 40.14 | 41.04 | 39.87 | 40.92 | 2,126,326 | +0.78(+1.93%) |
Aug 04, 2006 | 40.72 | 41.20 | 39.85 | 40.14 | 2,636,794 | -0.35(-0.86%) |
Aug 03, 2006 | 38.55 | 41.01 | 38.45 | 40.49 | 5,856,368 | +2.37(+6.22%) |
Aug 02, 2006 | 37.81 | 38.25 | 37.59 | 38.12 | 2,350,855 | +0.31(+0.82%) |
Aug 01, 2006 | 38.01 | 38.02 | 37.51 | 37.81 | 3,501,649 | -0.57(-1.47%) |
Jul 31, 2006 | 38.23 | 38.73 | 38.01 | 38.38 | 2,578,419 | +0.24(+0.63%) |
Jul 28, 2006 | 37.03 | 38.14 | 37.03 | 38.14 | 1,537,612 | +1.21(+3.28%) |
Jul 27, 2006 | 37.14 | 37.57 | 36.63 | 36.93 | 3,661,040 | -0.88(-2.34%) |
Jul 26, 2006 | 38.31 | 38.31 | 37.64 | 37.81 | 1,210,134 | -0.50(-1.31%) |
Jul 25, 2006 | 38.62 | 39.12 | 38.11 | 38.31 | 1,608,131 | -0.20(-0.53%) |
Jul 24, 2006 | 37.83 | 38.92 | 37.85 | 38.51 | 2,062,707 | +0.69(+1.82%) |
Jul 21, 2006 | 37.47 | 38.00 | 36.83 | 37.83 | 2,488,304 | +0.36(+0.95%) |
Jul 20, 2006 | 38.45 | 38.62 | 37.45 | 37.47 | 2,119,564 | -0.97(-2.53%) |
Jul 19, 2006 | 36.88 | 38.83 | 36.88 | 38.44 | 3,258,766 | +1.52(+4.12%) |
Jul 18, 2006 | 38.33 | 38.55 | 36.22 | 36.92 | 5,883,692 | -1.86(-4.78%) |
Jul 17, 2006 | 38.41 | 39.01 | 38.40 | 38.77 | 1,690,241 | +0.15(+0.39%) |
Jul 14, 2006 | 39.41 | 39.60 | 38.35 | 38.62 | 1,840,387 | -0.78(-1.99%) |
Jul 13, 2006 | 39.12 | 40.08 | 38.49 | 39.41 | 2,480,990 | -0.02(-0.06%) |
Jul 12, 2006 | 40.25 | 40.27 | 39.30 | 39.43 | 1,670,783 | -0.88(-2.18%) |
Jul 11, 2006 | 39.89 | 40.41 | 39.52 | 40.30 | 1,391,330 | +0.35(+0.87%) |
Jul 10, 2006 | 39.96 | 40.34 | 39.77 | 39.96 | 1,362,212 | +0.02(+0.05%) |
Jul 07, 2006 | 40.09 | 41.02 | 39.64 | 39.93 | 3,246,346 | -0.54(-1.34%) |
Jul 06, 2006 | 38.00 | 40.53 | 37.43 | 40.48 | 8,485,572 | +1.44(+3.69%) |
Jul 05, 2006 | 39.79 | 39.83 | 38.75 | 39.04 | 2,488,580 | -0.75(-1.88%) |
Jul 03, 2006 | 40.20 | 40.33 | 39.41 | 39.78 | 797,786 | -0.38(-0.96%) |
Jun 30, 2006 | 40.01 | 40.43 | 39.79 | 40.17 | 2,208,989 | +0.37(+0.93%) |
Jun 29, 2006 | 40.11 | 40.30 | 38.88 | 39.80 | 4,156,328 | -0.21(-0.53%) |
Jun 28, 2006 | 41.27 | 41.41 | 39.83 | 40.01 | 2,588,769 | -1.07(-2.61%) |
Jun 27, 2006 | 41.77 | 41.98 | 40.96 | 41.08 | 955,246 | -0.69(-1.65%) |
Jun 26, 2006 | 41.29 | 42.01 | 41.29 | 41.77 | 947,656 | +0.48(+1.16%) |
Jun 23, 2006 | 41.49 | 41.56 | 41.13 | 41.29 | 1,638,491 | -0.31(-0.75%) |
Jun 22, 2006 | 40.83 | 41.70 | 40.67 | 41.60 | 1,487,379 | +0.59(+1.45%) |
Jun 21, 2006 | 40.21 | 41.38 | 40.02 | 41.01 | 2,135,572 | +0.64(+1.60%) |
Jun 20, 2006 | 41.30 | 41.49 | 40.24 | 40.36 | 2,851,938 | -0.99(-2.38%) |
Jun 19, 2006 | 41.70 | 41.97 | 41.21 | 41.35 | 1,619,585 | -0.06(-0.14%) |
Jun 16, 2006 | 41.48 | 41.60 | 41.06 | 41.41 | 1,987,773 | -0.07(-0.16%) |
Jun 15, 2006 | 40.54 | 41.64 | 40.35 | 41.47 | 1,530,436 | +1.22(+3.02%) |
Jun 14, 2006 | 39.82 | 40.67 | 39.81 | 40.25 | 1,783,944 | +0.33(+0.83%) |
Jun 13, 2006 | 40.34 | 40.97 | 39.89 | 39.92 | 2,113,492 | -0.57(-1.40%) |
Jun 12, 2006 | 40.96 | 41.19 | 40.27 | 40.49 | 1,727,088 | -0.48(-1.17%) |
Jun 09, 2006 | 41.30 | 41.80 | 40.96 | 40.96 | 1,707,354 | -0.38(-0.93%) |
Jun 08, 2006 | 41.54 | 41.54 | 40.28 | 41.35 | 3,360,335 | -0.22(-0.52%) |
Jun 07, 2006 | 41.22 | 42.39 | 40.73 | 41.56 | 2,215,475 | +0.29(+0.70%) |
Jun 06, 2006 | 41.50 | 41.84 | 40.51 | 41.27 | 2,921,077 | -0.22(-0.54%) |
Jun 05, 2006 | 41.85 | 42.32 | 41.35 | 41.50 | 1,561,210 | -0.54(-1.28%) |
Jun 02, 2006 | 42.01 | 42.17 | 41.61 | 42.04 | 2,356,513 | +0.56(+1.35%) |