Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 95.13 | 95.45 | 94.60 | 95.20 | 63,597 | +0.08(+0.09%) |
Jun 28, 2007 | 94.36 | 95.29 | 94.36 | 95.11 | 49,056 | +1.25(+1.33%) |
Jun 27, 2007 | 92.12 | 93.86 | 91.11 | 93.86 | 50,892 | +0.91(+0.98%) |
Jun 26, 2007 | 94.84 | 94.84 | 92.61 | 92.95 | 67,342 | -2.03(-2.14%) |
Jun 25, 2007 | 94.50 | 95.59 | 93.63 | 94.98 | 64,038 | +0.14(+0.14%) |
Jun 22, 2007 | 95.52 | 95.73 | 92.65 | 94.84 | 107,146 | -1.20(-1.25%) |
Jun 21, 2007 | 94.23 | 96.14 | 94.23 | 96.04 | 76,596 | +2.46(+2.63%) |
Jun 20, 2007 | 95.59 | 96.19 | 93.48 | 93.58 | 79,533 | -1.74(-1.83%) |
Jun 19, 2007 | 95.89 | 96.18 | 94.98 | 95.32 | 81,443 | +0.07(+0.07%) |
Jun 18, 2007 | 93.22 | 96.61 | 93.22 | 95.25 | 155,248 | +2.83(+3.06%) |
Jun 15, 2007 | 90.55 | 92.42 | 90.48 | 92.42 | 94,882 | +2.03(+2.24%) |
Jun 14, 2007 | 88.51 | 90.39 | 88.51 | 90.39 | 90,476 | +2.25(+2.55%) |
Jun 13, 2007 | 87.46 | 88.37 | 87.46 | 88.14 | 75,421 | +1.02(+1.17%) |
Jun 12, 2007 | 87.15 | 88.16 | 86.89 | 87.12 | 114,270 | +0.00(+0.00%) |
Jun 11, 2007 | 86.45 | 87.42 | 86.14 | 87.12 | 105,273 | +0.69(+0.80%) |
Jun 08, 2007 | 84.49 | 86.47 | 84.47 | 86.43 | 99,141 | +1.33(+1.57%) |
Jun 07, 2007 | 86.74 | 86.74 | 84.55 | 85.09 | 123,009 | -1.65(-1.90%) |
Jun 06, 2007 | 87.84 | 88.16 | 85.60 | 86.74 | 103,621 | -1.29(-1.47%) |
Jun 05, 2007 | 87.88 | 88.36 | 87.62 | 88.03 | 54,711 | +0.22(+0.25%) |
Jun 04, 2007 | 87.22 | 88.01 | 87.22 | 87.82 | 86,877 | +0.35(+0.40%) |
Jun 01, 2007 | 87.53 | 88.07 | 87.23 | 87.46 | 85,702 | -0.07(-0.08%) |
May 31, 2007 | 87.57 | 88.10 | 86.81 | 87.53 | 100,904 | +0.25(+0.28%) |
May 30, 2007 | 87.15 | 87.83 | 85.87 | 87.28 | 134,318 | -0.30(-0.34%) |
May 29, 2007 | 87.15 | 87.60 | 86.54 | 87.58 | 71,161 | +0.97(+1.12%) |
May 25, 2007 | 85.95 | 88.14 | 85.94 | 86.62 | 83,132 | +0.76(+0.89%) |
May 24, 2007 | 87.28 | 89.60 | 85.51 | 85.85 | 116,620 | -1.38(-1.58%) |
May 23, 2007 | 88.48 | 89.35 | 87.20 | 87.23 | 162,665 | -0.26(-0.30%) |
May 22, 2007 | 83.85 | 91.71 | 84.45 | 87.49 | 473,667 | +7.15(+8.90%) |
May 21, 2007 | 80.53 | 80.87 | 80.15 | 80.34 | 74,907 | -0.19(-0.24%) |
May 18, 2007 | 81.02 | 81.20 | 80.34 | 80.53 | 56,547 | +0.19(+0.24%) |
May 17, 2007 | 78.77 | 80.63 | 78.43 | 80.34 | 44,944 | +1.36(+1.72%) |
May 16, 2007 | 78.57 | 79.15 | 78.43 | 78.98 | 54,491 | +0.78(+0.99%) |
May 15, 2007 | 79.70 | 80.48 | 77.97 | 78.20 | 99,876 | -1.33(-1.68%) |
May 14, 2007 | 79.18 | 80.27 | 79.18 | 79.54 | 59,925 | +0.84(+1.07%) |
May 11, 2007 | 77.82 | 79.52 | 77.82 | 78.69 | 42,520 | +0.84(+1.08%) |
May 10, 2007 | 79.26 | 79.60 | 77.62 | 77.85 | 37,453 | -1.32(-1.67%) |
May 09, 2007 | 78.30 | 79.36 | 78.30 | 79.17 | 37,967 | +0.15(+0.19%) |
May 08, 2007 | 78.98 | 79.25 | 78.16 | 79.02 | 35,030 | +0.07(+0.09%) |
May 07, 2007 | 77.00 | 79.02 | 77.00 | 78.95 | 65,580 | +1.74(+2.26%) |
May 04, 2007 | 77.17 | 78.09 | 76.83 | 77.21 | 42,373 | -0.01(-0.02%) |
May 03, 2007 | 77.00 | 78.15 | 77.00 | 77.22 | 34,369 | +0.22(+0.28%) |
May 02, 2007 | 77.96 | 77.96 | 76.80 | 77.00 | 93,046 | -0.27(-0.35%) |
May 01, 2007 | 77.82 | 78.36 | 76.78 | 77.28 | 66,314 | -0.54(-0.70%) |
Apr 30, 2007 | 76.06 | 78.20 | 76.06 | 77.82 | 95,176 | +1.50(+1.96%) |
Apr 27, 2007 | 76.12 | 76.38 | 75.34 | 76.32 | 57,722 | +0.29(+0.38%) |
Apr 26, 2007 | 76.19 | 76.19 | 75.03 | 76.04 | 78,946 | +0.14(+0.18%) |
Apr 25, 2007 | 74.28 | 76.13 | 74.24 | 75.90 | 106,632 | +2.00(+2.71%) |
Apr 24, 2007 | 74.62 | 74.62 | 73.65 | 73.90 | 77,477 | -0.33(-0.44%) |
Apr 23, 2007 | 72.67 | 74.47 | 72.58 | 74.23 | 102,960 | +1.28(+1.75%) |
Apr 20, 2007 | 73.26 | 73.82 | 72.59 | 72.95 | 103,107 | -0.41(-0.56%) |
Apr 19, 2007 | 73.74 | 73.75 | 72.52 | 73.35 | 140,193 | -0.53(-0.72%) |
Apr 18, 2007 | 71.56 | 74.20 | 71.49 | 73.89 | 197,108 | +2.67(+3.75%) |
Apr 17, 2007 | 72.10 | 72.10 | 70.97 | 71.22 | 84,233 | -0.79(-1.10%) |
Apr 16, 2007 | 70.96 | 72.28 | 70.96 | 72.01 | 51,920 | +1.05(+1.48%) |
Apr 13, 2007 | 70.67 | 71.04 | 70.52 | 70.96 | 80,488 | +0.44(+0.62%) |
Apr 12, 2007 | 70.26 | 70.67 | 69.65 | 70.52 | 104,209 | -1.80(-2.49%) |
Apr 11, 2007 | 73.50 | 73.50 | 71.84 | 72.32 | 143,131 | -1.10(-1.50%) |
Apr 10, 2007 | 74.48 | 74.97 | 73.19 | 73.42 | 82,104 | -1.06(-1.43%) |
Apr 09, 2007 | 74.59 | 74.92 | 73.68 | 74.48 | 83,793 | +1.24(+1.69%) |
Apr 05, 2007 | 72.92 | 73.39 | 72.65 | 73.25 | 37,673 | +0.41(+0.56%) |
Apr 04, 2007 | 73.37 | 73.41 | 72.62 | 72.84 | 61,541 | -0.33(-0.45%) |
Apr 03, 2007 | 72.05 | 73.46 | 72.05 | 73.16 | 65,947 | +1.03(+1.43%) |
Apr 02, 2007 | 71.16 | 72.41 | 71.04 | 72.13 | 88,272 | +1.32(+1.87%) |
Mar 30, 2007 | 70.13 | 71.08 | 70.09 | 70.81 | 82,030 | +0.68(+0.97%) |
Mar 29, 2007 | 69.66 | 70.75 | 69.65 | 70.13 | 89,301 | +0.78(+1.12%) |
Mar 28, 2007 | 69.54 | 70.29 | 69.15 | 69.35 | 53,463 | -0.19(-0.27%) |
Mar 27, 2007 | 70.33 | 70.66 | 69.43 | 69.54 | 58,824 | -0.49(-0.70%) |
Mar 26, 2007 | 71.15 | 71.19 | 69.47 | 70.03 | 145,334 | -0.68(-0.96%) |
Mar 23, 2007 | 69.26 | 71.94 | 69.26 | 70.71 | 264,745 | +1.38(+1.98%) |
Mar 22, 2007 | 69.83 | 69.84 | 67.05 | 69.34 | 111,699 | +2.07(+3.08%) |
Mar 21, 2007 | 67.40 | 67.63 | 66.93 | 67.27 | 83,132 | -0.11(-0.16%) |
Mar 20, 2007 | 66.63 | 67.70 | 66.59 | 67.38 | 87,538 | +0.68(+1.02%) |
Mar 19, 2007 | 67.40 | 67.40 | 65.81 | 66.70 | 128,076 | -0.19(-0.28%) |
Mar 16, 2007 | 65.21 | 67.01 | 64.87 | 66.89 | 275,687 | +2.11(+3.26%) |
Mar 15, 2007 | 65.05 | 65.50 | 64.76 | 64.78 | 110,598 | -0.45(-0.69%) |
Mar 14, 2007 | 64.87 | 65.33 | 64.00 | 65.22 | 100,977 | +0.35(+0.55%) |
Mar 13, 2007 | 64.67 | 65.06 | 63.54 | 64.87 | 129,471 | +0.20(+0.32%) |
Mar 12, 2007 | 64.33 | 66.72 | 64.04 | 64.67 | 234,635 | +0.67(+1.04%) |
Mar 09, 2007 | 63.32 | 64.14 | 63.14 | 64.00 | 101,712 | +0.68(+1.08%) |
Mar 08, 2007 | 63.29 | 63.51 | 62.98 | 63.32 | 43,769 | +0.14(+0.22%) |
Mar 07, 2007 | 62.50 | 63.32 | 62.24 | 63.18 | 46,339 | +0.68(+1.09%) |
Mar 06, 2007 | 63.05 | 63.05 | 62.09 | 62.50 | 36,719 | +0.75(+1.21%) |
Mar 05, 2007 | 62.09 | 62.39 | 61.43 | 61.75 | 35,691 | -1.01(-1.61%) |
Mar 02, 2007 | 63.30 | 63.32 | 62.76 | 62.76 | 31,725 | -0.53(-0.84%) |
Mar 01, 2007 | 62.64 | 63.32 | 61.82 | 63.29 | 47,588 | -0.03(-0.04%) |
Feb 28, 2007 | 61.82 | 63.94 | 61.82 | 63.32 | 61,247 | +1.50(+2.42%) |
Feb 27, 2007 | 63.32 | 63.73 | 61.15 | 61.82 | 73,364 | -2.18(-3.40%) |
Feb 26, 2007 | 64.27 | 64.34 | 63.47 | 64.00 | 68,062 | -0.27(-0.42%) |
Feb 23, 2007 | 64.41 | 64.48 | 64.11 | 64.27 | 103,401 | -0.31(-0.48%) |
Feb 22, 2007 | 62.62 | 64.64 | 62.17 | 64.58 | 153,045 | +2.44(+3.92%) |
Feb 21, 2007 | 61.88 | 62.15 | 61.62 | 62.15 | 55,886 | +0.44(+0.71%) |
Feb 20, 2007 | 61.41 | 61.88 | 61.23 | 61.71 | 55,078 | +0.53(+0.87%) |
Feb 16, 2007 | 60.45 | 61.28 | 60.12 | 61.18 | 32,092 | +0.74(+1.22%) |
Feb 15, 2007 | 60.12 | 60.57 | 60.04 | 60.45 | 25,629 | +0.33(+0.54%) |
Feb 14, 2007 | 60.10 | 60.74 | 59.97 | 60.12 | 65,139 | -0.14(-0.23%) |
Feb 13, 2007 | 60.19 | 60.95 | 60.10 | 60.25 | 97,966 | +0.19(+0.32%) |
Feb 12, 2007 | 60.62 | 61.07 | 59.87 | 60.06 | 47,908 | -0.69(-1.14%) |
Feb 09, 2007 | 60.77 | 61.25 | 60.68 | 60.76 | 23,133 | +0.10(+0.16%) |
Feb 08, 2007 | 61.47 | 61.47 | 60.57 | 60.66 | 37,527 | -0.86(-1.39%) |
Feb 07, 2007 | 61.41 | 61.79 | 61.21 | 61.52 | 43,695 | -0.07(-0.11%) |
Feb 06, 2007 | 62.58 | 62.64 | 60.85 | 61.59 | 72,116 | -0.99(-1.59%) |
Feb 05, 2007 | 59.87 | 62.64 | 59.87 | 62.58 | 49,497 | +0.14(+0.22%) |
Feb 02, 2007 | 62.01 | 62.64 | 61.93 | 62.45 | 34,369 | +0.45(+0.72%) |
Feb 01, 2007 | 61.96 | 62.12 | 61.43 | 62.00 | 36,939 | +0.23(+0.37%) |
Jan 31, 2007 | 61.48 | 62.64 | 61.44 | 61.77 | 36,425 | +0.18(+0.29%) |
Jan 30, 2007 | 58.69 | 61.77 | 58.69 | 61.59 | 41,272 | +0.31(+0.51%) |
Jan 29, 2007 | 61.14 | 61.41 | 60.84 | 61.28 | 31,431 | -0.03(-0.04%) |
Jan 26, 2007 | 61.07 | 61.33 | 60.66 | 61.30 | 33,120 | +0.14(+0.22%) |
Jan 25, 2007 | 60.76 | 61.33 | 60.46 | 61.17 | 45,017 | +0.33(+0.54%) |
Jan 24, 2007 | 60.05 | 60.96 | 59.92 | 60.84 | 96,057 | +0.68(+1.13%) |
Jan 23, 2007 | 60.05 | 60.46 | 60.05 | 60.16 | 100,169 | -0.03(-0.05%) |
Jan 22, 2007 | 60.38 | 60.47 | 59.91 | 60.19 | 47,147 | -0.11(-0.18%) |
Jan 19, 2007 | 59.91 | 60.47 | 59.86 | 60.30 | 52,949 | +0.15(+0.25%) |
Jan 18, 2007 | 60.25 | 60.49 | 59.75 | 60.15 | 55,299 | -0.18(-0.29%) |
Jan 17, 2007 | 60.09 | 60.58 | 60.05 | 60.32 | 66,461 | +0.00(+0.00%) |
Jan 16, 2007 | 60.23 | 60.94 | 60.17 | 60.32 | 45,458 | -0.10(-0.16%) |
Jan 12, 2007 | 60.51 | 60.89 | 60.17 | 60.42 | 81,075 | +0.50(+0.84%) |
Jan 11, 2007 | 59.79 | 60.45 | 59.70 | 59.91 | 42,667 | -0.05(-0.09%) |
Jan 10, 2007 | 60.32 | 60.39 | 59.67 | 59.97 | 95,323 | -0.63(-1.03%) |
Jan 09, 2007 | 60.95 | 61.07 | 59.94 | 60.59 | 85,188 | -0.50(-0.82%) |
Jan 08, 2007 | 60.94 | 61.28 | 60.88 | 61.10 | 76,302 | -0.12(-0.20%) |
Jan 05, 2007 | 61.28 | 61.52 | 60.40 | 61.22 | 66,755 | -0.05(-0.09%) |
Jan 04, 2007 | 61.68 | 62.28 | 61.28 | 61.28 | 65,139 | -0.53(-0.86%) |
Jan 03, 2007 | 62.64 | 62.72 | 61.41 | 61.81 | 90,182 | -0.69(-1.11%) |
Dec 29, 2006 | 62.87 | 62.94 | 62.47 | 62.50 | 34,075 | -0.50(-0.80%) |
Dec 28, 2006 | 62.94 | 63.11 | 62.73 | 63.01 | 18,653 | +0.08(+0.13%) |
Dec 27, 2006 | 61.96 | 63.09 | 61.96 | 62.92 | 32,239 | +0.91(+1.47%) |
Dec 26, 2006 | 61.96 | 62.15 | 61.86 | 62.01 | 9,326 | +0.18(+0.29%) |
Dec 22, 2006 | 61.70 | 61.83 | 61.62 | 61.83 | 31,211 | +0.16(+0.26%) |
Dec 21, 2006 | 62.23 | 62.23 | 61.62 | 61.67 | 49,791 | -0.44(-0.70%) |
Dec 20, 2006 | 62.05 | 63.05 | 61.88 | 62.11 | 62,055 | -0.03(-0.04%) |
Dec 19, 2006 | 61.49 | 62.64 | 61.28 | 62.13 | 77,330 | +0.64(+1.04%) |
Dec 18, 2006 | 61.92 | 62.64 | 61.28 | 61.49 | 77,697 | -0.63(-1.01%) |
Dec 15, 2006 | 62.12 | 62.16 | 61.49 | 62.12 | 77,771 | +0.34(+0.55%) |
Dec 14, 2006 | 61.92 | 62.17 | 61.68 | 61.78 | 99,949 | -0.12(-0.20%) |
Dec 13, 2006 | 62.23 | 62.23 | 61.62 | 61.90 | 79,680 | -0.22(-0.35%) |
Dec 12, 2006 | 61.96 | 62.15 | 61.66 | 62.12 | 56,694 | +0.27(+0.44%) |
Dec 11, 2006 | 62.38 | 62.64 | 61.82 | 61.85 | 50,819 | -0.19(-0.31%) |
Dec 08, 2006 | 61.93 | 62.09 | 61.62 | 62.04 | 63,156 | +0.18(+0.29%) |
Dec 07, 2006 | 61.77 | 62.28 | 61.55 | 61.86 | 60,586 | -0.04(-0.07%) |
Dec 06, 2006 | 61.93 | 62.46 | 61.82 | 61.90 | 72,630 | +0.07(+0.11%) |
Dec 05, 2006 | 61.97 | 62.16 | 61.70 | 61.83 | 41,492 | -0.14(-0.22%) |
Dec 04, 2006 | 61.96 | 62.24 | 61.63 | 61.97 | 81,443 | +0.14(+0.22%) |
Dec 01, 2006 | 61.64 | 62.23 | 61.25 | 61.83 | 81,957 | +0.44(+0.71%) |
Nov 30, 2006 | 61.48 | 61.79 | 60.89 | 61.40 | 69,546 | +0.00(+0.00%) |
Nov 29, 2006 | 61.00 | 61.59 | 60.73 | 61.40 | 63,964 | +0.39(+0.65%) |
Nov 28, 2006 | 61.78 | 61.78 | 60.79 | 61.00 | 80,708 | -0.82(-1.32%) |
Nov 27, 2006 | 61.79 | 62.11 | 61.62 | 61.82 | 48,689 | +0.31(+0.51%) |
Nov 24, 2006 | 60.80 | 61.55 | 60.80 | 61.51 | 29,742 | +0.44(+0.71%) |
Nov 22, 2006 | 61.14 | 61.21 | 60.94 | 61.07 | 58,456 | -0.20(-0.33%) |
Nov 21, 2006 | 61.28 | 61.49 | 61.07 | 61.28 | 75,054 | +0.01(+0.02%) |
Nov 20, 2006 | 61.62 | 61.62 | 61.06 | 61.26 | 74,539 | +0.03(+0.04%) |
Nov 17, 2006 | 61.44 | 61.47 | 61.10 | 61.23 | 77,404 | +0.14(+0.22%) |
Nov 16, 2006 | 61.14 | 61.36 | 60.79 | 61.10 | 93,560 | -0.04(-0.07%) |
Nov 15, 2006 | 60.51 | 61.26 | 60.30 | 61.14 | 98,333 | +0.97(+1.61%) |
Nov 14, 2006 | 60.46 | 60.46 | 59.61 | 60.17 | 86,510 | -0.22(-0.36%) |
Nov 13, 2006 | 60.45 | 60.66 | 59.94 | 60.39 | 93,413 | +0.11(+0.18%) |
Nov 10, 2006 | 60.94 | 60.94 | 59.57 | 60.28 | 78,505 | -0.01(-0.02%) |
Nov 09, 2006 | 60.32 | 61.55 | 60.15 | 60.30 | 100,023 | +0.16(+0.27%) |
Nov 08, 2006 | 59.91 | 60.13 | 59.55 | 60.13 | 35,397 | +0.22(+0.36%) |
Nov 07, 2006 | 59.78 | 60.19 | 59.31 | 59.91 | 67,122 | +0.59(+0.99%) |
Nov 06, 2006 | 59.57 | 60.27 | 59.25 | 59.33 | 48,616 | -0.04(-0.07%) |
Nov 03, 2006 | 59.30 | 59.48 | 58.88 | 59.37 | 85,996 | +0.41(+0.69%) |
Nov 02, 2006 | 59.57 | 59.85 | 58.89 | 58.96 | 70,207 | -0.95(-1.59%) |
Nov 01, 2006 | 60.43 | 61.00 | 59.86 | 59.91 | 47,220 | -0.46(-0.77%) |
Oct 31, 2006 | 60.87 | 61.06 | 59.72 | 60.38 | 43,181 | -0.19(-0.31%) |
Oct 30, 2006 | 60.87 | 60.87 | 60.13 | 60.57 | 82,765 | -0.89(-1.44%) |
Oct 27, 2006 | 62.23 | 62.39 | 61.25 | 61.45 | 58,163 | -0.44(-0.70%) |
Oct 26, 2006 | 62.50 | 62.58 | 61.68 | 61.89 | 79,533 | -0.37(-0.59%) |
Oct 25, 2006 | 60.76 | 62.46 | 60.62 | 62.26 | 119,998 | +1.63(+2.70%) |
Oct 24, 2006 | 59.23 | 60.84 | 58.93 | 60.62 | 103,988 | +1.58(+2.68%) |
Oct 23, 2006 | 59.74 | 59.74 | 58.76 | 59.04 | 87,244 | +0.00(+0.00%) |
Oct 20, 2006 | 59.85 | 59.85 | 58.87 | 59.04 | 70,207 | -0.49(-0.82%) |
Oct 19, 2006 | 59.30 | 59.64 | 58.82 | 59.53 | 79,607 | +0.23(+0.39%) |
Oct 18, 2006 | 60.73 | 60.73 | 59.19 | 59.30 | 153,926 | -1.97(-3.22%) |
Oct 17, 2006 | 61.93 | 62.00 | 60.73 | 61.28 | 197,108 | -0.67(-1.08%) |
Oct 16, 2006 | 61.58 | 61.98 | 61.30 | 61.94 | 113,241 | +0.65(+1.07%) |
Oct 13, 2006 | 60.55 | 61.48 | 59.76 | 61.29 | 162,445 | +1.31(+2.18%) |
Oct 12, 2006 | 58.65 | 60.05 | 58.65 | 59.98 | 116,987 | +1.06(+1.80%) |
Oct 11, 2006 | 59.23 | 59.37 | 58.72 | 58.92 | 67,122 | -0.31(-0.53%) |
Oct 10, 2006 | 58.63 | 59.23 | 58.59 | 59.23 | 55,666 | +0.94(+1.61%) |
Oct 09, 2006 | 58.96 | 58.96 | 58.08 | 58.29 | 76,229 | -0.15(-0.26%) |
Oct 06, 2006 | 58.14 | 58.72 | 57.59 | 58.44 | 92,605 | +0.48(+0.82%) |
Oct 05, 2006 | 57.90 | 58.63 | 57.83 | 57.97 | 112,507 | -0.68(-1.16%) |
Oct 04, 2006 | 58.42 | 59.06 | 57.51 | 58.65 | 132,850 | +0.71(+1.22%) |
Oct 03, 2006 | 60.91 | 60.91 | 57.90 | 57.94 | 142,984 | -3.23(-5.28%) |
Oct 02, 2006 | 60.74 | 61.44 | 60.25 | 61.17 | 127,342 | +0.44(+0.72%) |
Sep 29, 2006 | 59.90 | 60.98 | 59.14 | 60.73 | 130,499 | +0.84(+1.41%) |
Sep 28, 2006 | 59.90 | 59.90 | 59.33 | 59.89 | 116,032 | -0.03(-0.05%) |
Sep 27, 2006 | 59.11 | 60.72 | 58.84 | 59.91 | 127,121 | +1.14(+1.95%) |
Sep 26, 2006 | 56.96 | 59.23 | 56.96 | 58.77 | 166,705 | +2.08(+3.68%) |
Sep 25, 2006 | 56.40 | 56.92 | 55.26 | 56.69 | 143,645 | +0.63(+1.12%) |
Sep 22, 2006 | 56.78 | 57.10 | 55.90 | 56.06 | 77,844 | -0.63(-1.11%) |
Sep 21, 2006 | 56.58 | 57.54 | 56.51 | 56.69 | 76,155 | +0.30(+0.53%) |
Sep 20, 2006 | 57.94 | 58.65 | 56.28 | 56.39 | 107,587 | -1.80(-3.09%) |
Sep 19, 2006 | 58.58 | 58.89 | 56.75 | 58.18 | 107,587 | -0.07(-0.12%) |
Sep 18, 2006 | 57.46 | 58.38 | 56.09 | 58.25 | 149,006 | +2.48(+4.44%) |
Sep 15, 2006 | 55.65 | 56.24 | 55.03 | 55.77 | 86,363 | -0.22(-0.39%) |
Sep 14, 2006 | 56.99 | 57.05 | 55.86 | 55.99 | 109,790 | -0.52(-0.92%) |
Sep 13, 2006 | 57.95 | 58.38 | 56.33 | 56.51 | 154,147 | -1.43(-2.47%) |
Sep 12, 2006 | 56.09 | 57.99 | 56.01 | 57.94 | 145,114 | +1.87(+3.33%) |
Sep 11, 2006 | 57.44 | 58.05 | 55.08 | 56.07 | 303,814 | -2.53(-4.32%) |
Sep 08, 2006 | 60.02 | 60.02 | 58.46 | 58.61 | 148,712 | -1.29(-2.16%) |
Sep 07, 2006 | 61.32 | 61.32 | 59.66 | 59.90 | 116,252 | -1.42(-2.31%) |
Sep 06, 2006 | 63.99 | 63.99 | 60.99 | 61.32 | 121,320 | -2.67(-4.17%) |
Sep 05, 2006 | 63.18 | 64.00 | 62.98 | 63.99 | 135,640 | +1.08(+1.71%) |
Sep 01, 2006 | 63.02 | 63.05 | 62.64 | 62.91 | 55,005 | +0.01(+0.02%) |
Aug 31, 2006 | 62.71 | 63.11 | 62.07 | 62.90 | 70,353 | +0.12(+0.20%) |
Aug 30, 2006 | 63.59 | 63.73 | 62.62 | 62.77 | 76,008 | -0.74(-1.16%) |
Aug 29, 2006 | 63.86 | 63.90 | 63.06 | 63.51 | 43,989 | -0.45(-0.70%) |
Aug 28, 2006 | 63.66 | 64.21 | 63.48 | 63.96 | 110,965 | +0.49(+0.77%) |
Aug 25, 2006 | 63.33 | 63.99 | 63.17 | 63.47 | 32,312 | +0.14(+0.22%) |
Aug 24, 2006 | 63.81 | 64.00 | 63.25 | 63.33 | 28,567 | -0.52(-0.81%) |
Aug 23, 2006 | 64.07 | 64.14 | 63.47 | 63.85 | 53,463 | -0.18(-0.28%) |
Aug 22, 2006 | 64.00 | 64.41 | 63.65 | 64.03 | 123,890 | +0.08(+0.13%) |
Aug 21, 2006 | 63.88 | 64.00 | 63.32 | 63.94 | 61,467 | +0.19(+0.30%) |
Aug 18, 2006 | 63.25 | 63.86 | 63.21 | 63.75 | 53,756 | +0.15(+0.24%) |
Aug 17, 2006 | 63.80 | 63.80 | 62.30 | 63.60 | 81,222 | -0.19(-0.30%) |
Aug 16, 2006 | 64.00 | 64.14 | 63.02 | 63.80 | 128,076 | -0.23(-0.36%) |
Aug 15, 2006 | 64.00 | 64.04 | 62.64 | 64.03 | 148,565 | +0.03(+0.04%) |
Aug 14, 2006 | 65.85 | 65.85 | 63.47 | 64.00 | 149,961 | -1.88(-2.85%) |
Aug 11, 2006 | 67.62 | 67.99 | 65.16 | 65.88 | 162,592 | -1.74(-2.58%) |
Aug 10, 2006 | 67.25 | 67.74 | 66.29 | 67.62 | 134,979 | +0.34(+0.51%) |
Aug 09, 2006 | 67.62 | 67.63 | 66.27 | 67.28 | 146,068 | -0.16(-0.24%) |
Aug 08, 2006 | 66.72 | 67.99 | 66.70 | 67.44 | 157,451 | +0.99(+1.50%) |
Aug 07, 2006 | 65.09 | 66.60 | 65.09 | 66.45 | 161,123 | +1.93(+3.00%) |
Aug 04, 2006 | 63.32 | 65.36 | 63.32 | 64.52 | 126,387 | +1.70(+2.71%) |
Aug 03, 2006 | 62.09 | 63.11 | 62.01 | 62.81 | 86,143 | +0.53(+0.85%) |
Aug 02, 2006 | 61.79 | 62.61 | 61.71 | 62.28 | 112,507 | +0.83(+1.35%) |
Aug 01, 2006 | 60.98 | 61.47 | 60.65 | 61.45 | 46,266 | +0.57(+0.94%) |
Jul 31, 2006 | 60.46 | 61.14 | 60.46 | 60.88 | 61,688 | +0.48(+0.79%) |
Jul 28, 2006 | 60.59 | 61.17 | 60.31 | 60.40 | 49,570 | -0.31(-0.52%) |
Jul 27, 2006 | 61.14 | 61.55 | 60.62 | 60.72 | 63,230 | -0.42(-0.69%) |
Jul 26, 2006 | 61.48 | 61.64 | 60.75 | 61.14 | 64,992 | +0.08(+0.13%) |
Jul 25, 2006 | 61.37 | 61.56 | 60.73 | 61.06 | 52,141 | -0.26(-0.42%) |
Jul 24, 2006 | 59.45 | 61.75 | 59.45 | 61.32 | 92,458 | +2.00(+3.37%) |
Jul 21, 2006 | 59.25 | 59.55 | 57.94 | 59.31 | 61,835 | +0.07(+0.11%) |
Jul 20, 2006 | 60.35 | 60.58 | 59.02 | 59.25 | 60,366 | -1.05(-1.74%) |
Jul 19, 2006 | 57.67 | 60.54 | 57.67 | 60.30 | 160,536 | +2.87(+5.00%) |
Jul 18, 2006 | 57.87 | 58.21 | 57.04 | 57.42 | 98,554 | -0.22(-0.38%) |
Jul 17, 2006 | 57.74 | 58.08 | 57.44 | 57.64 | 97,085 | -0.44(-0.75%) |
Jul 14, 2006 | 58.28 | 58.28 | 57.60 | 58.08 | 58,677 | -0.19(-0.33%) |
Jul 13, 2006 | 59.37 | 59.37 | 58.02 | 58.27 | 79,239 | -1.12(-1.88%) |
Jul 12, 2006 | 58.55 | 59.38 | 58.55 | 59.38 | 54,344 | +0.63(+1.07%) |
Jul 11, 2006 | 58.55 | 58.96 | 58.14 | 58.76 | 73,364 | +0.15(+0.26%) |
Jul 10, 2006 | 58.69 | 59.34 | 58.58 | 58.61 | 69,472 | -0.08(-0.14%) |
Jul 07, 2006 | 58.28 | 58.88 | 58.08 | 58.69 | 101,932 | +0.41(+0.70%) |
Jul 06, 2006 | 57.16 | 58.54 | 57.16 | 58.28 | 92,312 | +1.02(+1.78%) |
Jul 05, 2006 | 57.84 | 57.84 | 56.41 | 57.26 | 78,358 | -0.72(-1.24%) |