Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 55.65 | 55.84 | 54.39 | 54.67 | 1,294,089 | -0.98(-1.76%) |
Jun 28, 2007 | 55.56 | 56.19 | 55.29 | 55.65 | 1,153,361 | +0.16(+0.29%) |
Jun 27, 2007 | 54.72 | 55.60 | 54.55 | 55.49 | 1,746,386 | +0.53(+0.96%) |
Jun 26, 2007 | 55.33 | 55.61 | 54.84 | 54.96 | 1,510,192 | -0.36(-0.65%) |
Jun 25, 2007 | 55.20 | 56.12 | 55.13 | 55.32 | 1,442,120 | +0.57(+1.05%) |
Jun 22, 2007 | 54.93 | 55.23 | 54.56 | 54.74 | 1,209,491 | -0.43(-0.78%) |
Jun 21, 2007 | 54.95 | 55.26 | 54.63 | 55.17 | 1,518,326 | +0.22(+0.41%) |
Jun 20, 2007 | 56.46 | 57.26 | 54.93 | 54.95 | 1,628,735 | -0.82(-1.46%) |
Jun 19, 2007 | 55.72 | 56.33 | 55.29 | 55.77 | 1,545,956 | -0.38(-0.67%) |
Jun 18, 2007 | 54.55 | 56.64 | 54.02 | 56.14 | 2,769,485 | +2.12(+3.92%) |
Jun 15, 2007 | 55.02 | 55.42 | 53.58 | 54.02 | 3,772,307 | -0.56(-1.02%) |
Jun 14, 2007 | 55.13 | 55.52 | 54.37 | 54.58 | 1,500,165 | -0.64(-1.15%) |
Jun 13, 2007 | 56.16 | 56.16 | 54.32 | 55.22 | 3,862,439 | -0.93(-1.66%) |
Jun 12, 2007 | 56.73 | 56.95 | 56.15 | 56.15 | 1,218,070 | -0.65(-1.14%) |
Jun 11, 2007 | 56.65 | 57.00 | 56.24 | 56.80 | 940,207 | +0.15(+0.27%) |
Jun 08, 2007 | 56.24 | 56.65 | 55.46 | 56.65 | 1,601,996 | +0.41(+0.73%) |
Jun 07, 2007 | 56.01 | 56.77 | 55.86 | 56.23 | 1,903,597 | +0.22(+0.40%) |
Jun 06, 2007 | 56.85 | 57.17 | 55.68 | 56.01 | 1,110,557 | -0.72(-1.27%) |
Jun 05, 2007 | 57.02 | 57.34 | 56.20 | 56.73 | 1,770,674 | -0.31(-0.53%) |
Jun 04, 2007 | 56.46 | 57.09 | 56.39 | 57.03 | 1,419,837 | +0.48(+0.86%) |
Jun 01, 2007 | 55.90 | 56.60 | 55.58 | 56.55 | 1,617,037 | +0.85(+1.53%) |
May 31, 2007 | 56.72 | 56.85 | 55.44 | 55.69 | 2,488,528 | -0.85(-1.51%) |
May 30, 2007 | 56.82 | 57.37 | 56.35 | 56.55 | 1,680,653 | -0.26(-0.46%) |
May 29, 2007 | 56.90 | 57.42 | 56.47 | 56.81 | 991,791 | -0.16(-0.28%) |
May 25, 2007 | 56.88 | 57.30 | 56.62 | 56.97 | 897,091 | +0.15(+0.27%) |
May 24, 2007 | 56.74 | 57.06 | 56.16 | 56.82 | 1,323,154 | -0.02(-0.03%) |
May 23, 2007 | 57.53 | 57.66 | 56.65 | 56.83 | 1,209,714 | -0.42(-0.74%) |
May 22, 2007 | 57.80 | 57.80 | 56.74 | 57.26 | 1,569,798 | -0.32(-0.56%) |
May 21, 2007 | 58.02 | 58.07 | 57.35 | 57.58 | 1,559,771 | -0.64(-1.09%) |
May 18, 2007 | 58.75 | 58.85 | 57.67 | 58.22 | 1,526,459 | -0.47(-0.80%) |
May 17, 2007 | 59.02 | 59.43 | 58.18 | 58.68 | 1,267,871 | -0.39(-0.65%) |
May 16, 2007 | 59.12 | 59.47 | 58.81 | 59.07 | 836,371 | +0.13(+0.23%) |
May 15, 2007 | 58.84 | 59.44 | 58.45 | 58.93 | 1,239,572 | +0.11(+0.18%) |
May 14, 2007 | 57.80 | 59.22 | 57.79 | 58.83 | 1,417,327 | +1.02(+1.77%) |
May 11, 2007 | 57.53 | 58.49 | 57.35 | 57.80 | 1,168,603 | +0.33(+0.58%) |
May 10, 2007 | 57.82 | 58.27 | 57.03 | 57.47 | 1,402,234 | -0.47(-0.81%) |
May 09, 2007 | 57.05 | 58.33 | 56.87 | 57.94 | 1,320,569 | +0.89(+1.56%) |
May 08, 2007 | 56.91 | 57.52 | 56.40 | 57.05 | 1,858,361 | -0.33(-0.58%) |
May 07, 2007 | 57.98 | 58.24 | 57.19 | 57.38 | 1,630,406 | -0.48(-0.84%) |
May 04, 2007 | 57.13 | 58.31 | 56.96 | 57.87 | 1,895,790 | +0.90(+1.58%) |
May 03, 2007 | 57.89 | 58.11 | 56.86 | 56.97 | 1,418,389 | -0.68(-1.18%) |
May 02, 2007 | 56.55 | 58.00 | 56.40 | 57.65 | 1,489,595 | +1.10(+1.95%) |
May 01, 2007 | 56.76 | 56.76 | 56.20 | 56.55 | 2,065,471 | -0.22(-0.38%) |
Apr 30, 2007 | 60.09 | 60.09 | 56.15 | 56.76 | 4,111,584 | -1.52(-2.60%) |
Apr 27, 2007 | 58.07 | 58.45 | 57.26 | 58.28 | 1,659,039 | -0.08(-0.14%) |
Apr 26, 2007 | 57.62 | 58.79 | 57.62 | 58.36 | 1,863,815 | +0.77(+1.34%) |
Apr 25, 2007 | 56.91 | 57.81 | 55.21 | 57.59 | 1,819,613 | +0.57(+0.99%) |
Apr 24, 2007 | 56.71 | 57.53 | 56.71 | 57.02 | 1,170,608 | +0.52(+0.92%) |
Apr 23, 2007 | 56.79 | 56.92 | 56.43 | 56.50 | 774,537 | -0.07(-0.13%) |
Apr 20, 2007 | 56.41 | 57.31 | 56.22 | 56.57 | 1,715,080 | +0.40(+0.72%) |
Apr 19, 2007 | 55.60 | 56.58 | 54.50 | 56.17 | 2,097,669 | -0.38(-0.67%) |
Apr 18, 2007 | 56.56 | 56.74 | 55.66 | 56.55 | 1,051,954 | -0.05(-0.10%) |
Apr 17, 2007 | 56.96 | 57.59 | 56.33 | 56.60 | 1,085,489 | -0.20(-0.35%) |
Apr 16, 2007 | 56.49 | 57.01 | 56.31 | 56.80 | 893,336 | +0.44(+0.78%) |
Apr 13, 2007 | 56.10 | 56.36 | 55.42 | 56.36 | 1,136,907 | +0.40(+0.71%) |
Apr 12, 2007 | 55.81 | 56.55 | 55.62 | 55.96 | 1,572,697 | -0.06(-0.11%) |
Apr 11, 2007 | 56.65 | 56.77 | 55.54 | 56.03 | 1,359,434 | -0.66(-1.16%) |
Apr 10, 2007 | 56.54 | 56.99 | 56.36 | 56.68 | 1,317,895 | +0.07(+0.13%) |
Apr 09, 2007 | 56.38 | 57.18 | 56.38 | 56.61 | 1,664,498 | +0.41(+0.73%) |
Apr 05, 2007 | 55.19 | 56.31 | 55.19 | 56.20 | 1,572,918 | +1.04(+1.89%) |
Apr 04, 2007 | 54.90 | 55.34 | 54.66 | 55.16 | 1,122,924 | +0.26(+0.47%) |
Apr 03, 2007 | 54.75 | 55.51 | 54.44 | 54.90 | 3,061,719 | +1.89(+3.57%) |
Apr 02, 2007 | 52.18 | 53.36 | 52.05 | 53.00 | 1,946,371 | +0.92(+1.78%) |
Mar 30, 2007 | 51.55 | 52.27 | 51.32 | 52.08 | 2,558,582 | +0.66(+1.29%) |
Mar 29, 2007 | 52.97 | 52.97 | 51.24 | 51.41 | 1,825,660 | -1.20(-2.29%) |
Mar 28, 2007 | 53.36 | 53.36 | 52.34 | 52.62 | 1,122,439 | -0.74(-1.40%) |
Mar 27, 2007 | 54.43 | 54.44 | 52.74 | 53.36 | 2,358,263 | -1.16(-2.12%) |
Mar 26, 2007 | 54.29 | 55.01 | 54.11 | 54.52 | 1,984,042 | +0.22(+0.41%) |
Mar 23, 2007 | 53.75 | 54.63 | 53.49 | 54.29 | 2,128,196 | +0.54(+1.00%) |
Mar 22, 2007 | 51.79 | 53.89 | 51.60 | 53.76 | 3,264,490 | +2.04(+3.94%) |
Mar 21, 2007 | 51.97 | 52.05 | 51.03 | 51.72 | 2,951,241 | -0.33(-0.64%) |
Mar 20, 2007 | 52.83 | 52.83 | 51.92 | 52.05 | 1,942,918 | -0.78(-1.48%) |
Mar 19, 2007 | 52.87 | 53.25 | 52.54 | 52.83 | 1,334,050 | +0.57(+1.08%) |
Mar 16, 2007 | 52.60 | 52.86 | 52.01 | 52.27 | 1,891,000 | -0.37(-0.70%) |
Mar 15, 2007 | 52.40 | 53.04 | 52.32 | 52.63 | 1,313,739 | +0.23(+0.45%) |
Mar 14, 2007 | 52.78 | 53.57 | 51.93 | 52.40 | 1,676,754 | +0.02(+0.03%) |
Mar 13, 2007 | 54.03 | 54.13 | 52.36 | 52.38 | 2,214,652 | -1.65(-3.06%) |
Mar 12, 2007 | 53.40 | 54.24 | 53.09 | 54.03 | 2,098,895 | +1.03(+1.95%) |
Mar 09, 2007 | 54.93 | 55.11 | 52.80 | 53.00 | 2,057,895 | -1.85(-3.37%) |
Mar 08, 2007 | 54.03 | 55.16 | 54.02 | 54.85 | 2,472,571 | +0.98(+1.82%) |
Mar 07, 2007 | 53.36 | 54.18 | 52.96 | 53.87 | 2,150,813 | +0.53(+0.99%) |
Mar 06, 2007 | 52.21 | 53.53 | 52.21 | 53.34 | 2,209,861 | +1.41(+2.71%) |
Mar 05, 2007 | 52.61 | 52.82 | 51.72 | 51.93 | 2,461,207 | -1.66(-3.10%) |
Mar 02, 2007 | 54.58 | 54.61 | 53.58 | 53.59 | 1,986,703 | -0.99(-1.81%) |
Mar 01, 2007 | 52.96 | 55.34 | 52.07 | 54.58 | 2,930,486 | +0.81(+1.50%) |
Feb 28, 2007 | 53.41 | 53.87 | 52.78 | 53.77 | 1,950,939 | +0.62(+1.17%) |
Feb 27, 2007 | 53.72 | 54.26 | 52.09 | 53.15 | 2,157,386 | -1.60(-2.92%) |
Feb 26, 2007 | 54.89 | 55.18 | 54.09 | 54.75 | 2,269,810 | +0.13(+0.23%) |
Feb 23, 2007 | 55.74 | 55.76 | 53.52 | 54.63 | 4,105,763 | -1.30(-2.33%) |
Feb 22, 2007 | 55.96 | 56.12 | 55.36 | 55.93 | 1,297,395 | -0.12(-0.21%) |
Feb 21, 2007 | 57.89 | 57.89 | 55.83 | 56.04 | 1,441,117 | -0.77(-1.36%) |
Feb 20, 2007 | 55.86 | 56.97 | 55.11 | 56.82 | 2,548,666 | +0.96(+1.72%) |
Feb 16, 2007 | 56.20 | 56.47 | 55.33 | 55.86 | 2,283,839 | -0.72(-1.27%) |
Feb 15, 2007 | 55.86 | 57.01 | 55.63 | 56.57 | 1,909,271 | +0.94(+1.69%) |
Feb 14, 2007 | 53.86 | 55.96 | 53.75 | 55.63 | 2,543,220 | +1.77(+3.28%) |
Feb 13, 2007 | 53.85 | 54.32 | 53.66 | 53.86 | 1,843,910 | +0.31(+0.59%) |
Feb 12, 2007 | 53.51 | 54.15 | 53.32 | 53.55 | 2,382,990 | +0.04(+0.07%) |
Feb 09, 2007 | 53.87 | 54.01 | 53.29 | 53.51 | 1,664,387 | -0.15(-0.28%) |
Feb 08, 2007 | 54.79 | 54.79 | 53.58 | 53.67 | 3,130,795 | -1.12(-2.05%) |
Feb 07, 2007 | 54.30 | 55.07 | 54.22 | 54.79 | 4,153,002 | +0.93(+1.73%) |
Feb 06, 2007 | 52.01 | 54.05 | 51.85 | 53.85 | 4,397,775 | +1.94(+3.73%) |
Feb 05, 2007 | 52.06 | 52.40 | 51.58 | 51.92 | 3,806,065 | +0.47(+0.91%) |
Feb 02, 2007 | 51.42 | 51.95 | 50.90 | 51.45 | 2,879,226 | +0.09(+0.17%) |
Feb 01, 2007 | 49.81 | 51.48 | 49.52 | 51.36 | 3,012,252 | +1.54(+3.10%) |
Jan 31, 2007 | 49.92 | 50.16 | 48.85 | 49.81 | 3,319,416 | -0.28(-0.56%) |
Jan 30, 2007 | 48.20 | 50.60 | 48.02 | 50.09 | 5,668,432 | +2.06(+4.30%) |
Jan 29, 2007 | 47.99 | 48.49 | 47.63 | 48.03 | 1,407,582 | +0.04(+0.09%) |
Jan 26, 2007 | 47.71 | 48.10 | 46.95 | 47.98 | 2,324,170 | -0.03(-0.06%) |
Jan 25, 2007 | 48.06 | 48.50 | 47.94 | 48.01 | 1,366,805 | -0.13(-0.28%) |
Jan 24, 2007 | 48.33 | 48.60 | 47.51 | 48.15 | 2,123,517 | -0.22(-0.46%) |
Jan 23, 2007 | 48.45 | 48.72 | 47.91 | 48.37 | 1,782,484 | -0.01(-0.02%) |
Jan 22, 2007 | 48.89 | 49.27 | 48.35 | 48.38 | 1,599,768 | -0.53(-1.08%) |
Jan 19, 2007 | 49.37 | 49.37 | 48.75 | 48.91 | 1,190,551 | -0.32(-0.66%) |
Jan 18, 2007 | 49.73 | 49.74 | 48.40 | 49.23 | 3,416,345 | -0.67(-1.35%) |
Jan 17, 2007 | 48.65 | 49.91 | 48.56 | 49.90 | 2,563,261 | +1.26(+2.58%) |
Jan 16, 2007 | 48.84 | 49.18 | 48.24 | 48.65 | 1,739,033 | -0.29(-0.59%) |
Jan 12, 2007 | 48.51 | 49.17 | 48.04 | 48.94 | 2,023,246 | +0.45(+0.93%) |
Jan 11, 2007 | 46.77 | 48.76 | 46.72 | 48.49 | 2,215,098 | +1.53(+3.27%) |
Jan 10, 2007 | 45.78 | 47.14 | 45.78 | 46.95 | 2,376,868 | +0.05(+0.11%) |
Jan 09, 2007 | 47.59 | 47.62 | 46.39 | 46.90 | 3,092,915 | -0.68(-1.43%) |
Jan 08, 2007 | 48.01 | 48.01 | 46.42 | 47.58 | 3,184,384 | +0.03(+0.06%) |
Jan 05, 2007 | 48.92 | 48.95 | 47.21 | 47.55 | 4,386,634 | -2.13(-4.28%) |
Jan 04, 2007 | 50.11 | 50.16 | 48.91 | 49.68 | 2,593,231 | -0.60(-1.20%) |
Jan 03, 2007 | 49.78 | 50.87 | 49.73 | 50.28 | 2,733,388 | +0.64(+1.28%) |
Dec 29, 2006 | 49.47 | 49.94 | 49.47 | 49.64 | 1,143,312 | -0.05(-0.11%) |
Dec 28, 2006 | 49.55 | 49.81 | 49.41 | 49.70 | 1,178,741 | -0.22(-0.45%) |
Dec 27, 2006 | 49.48 | 49.92 | 49.40 | 49.92 | 1,369,367 | +0.44(+0.89%) |
Dec 26, 2006 | 49.46 | 49.77 | 49.14 | 49.48 | 475,173 | -0.05(-0.11%) |
Dec 22, 2006 | 49.72 | 49.82 | 49.03 | 49.54 | 854,643 | -0.08(-0.16%) |
Dec 21, 2006 | 49.54 | 50.00 | 49.38 | 49.62 | 1,171,165 | +0.16(+0.33%) |
Dec 20, 2006 | 49.91 | 50.50 | 49.30 | 49.46 | 2,013,887 | -0.25(-0.51%) |
Dec 19, 2006 | 49.46 | 50.02 | 48.51 | 49.71 | 1,749,729 | +0.67(+1.37%) |
Dec 18, 2006 | 49.45 | 49.45 | 48.74 | 49.03 | 1,221,746 | -0.43(-0.87%) |
Dec 15, 2006 | 49.64 | 49.90 | 49.36 | 49.46 | 1,846,100 | -0.15(-0.31%) |
Dec 14, 2006 | 49.38 | 50.40 | 49.16 | 49.62 | 2,657,961 | +0.78(+1.60%) |
Dec 13, 2006 | 49.92 | 50.20 | 48.74 | 48.84 | 1,989,265 | -0.93(-1.88%) |
Dec 12, 2006 | 49.65 | 50.48 | 49.27 | 49.77 | 2,103,574 | +0.05(+0.11%) |
Dec 11, 2006 | 50.46 | 50.50 | 49.42 | 49.72 | 2,118,503 | -0.97(-1.91%) |
Dec 08, 2006 | 50.06 | 51.10 | 49.06 | 50.69 | 3,128,678 | +0.85(+1.71%) |
Dec 07, 2006 | 49.78 | 50.99 | 49.60 | 49.83 | 2,017,341 | -0.12(-0.23%) |
Dec 06, 2006 | 48.64 | 50.56 | 48.54 | 49.95 | 2,604,929 | +1.03(+2.11%) |
Dec 05, 2006 | 48.88 | 49.12 | 48.14 | 48.92 | 1,778,362 | +0.69(+1.43%) |
Dec 04, 2006 | 48.01 | 48.57 | 47.93 | 48.23 | 1,544,619 | +0.29(+0.60%) |
Dec 01, 2006 | 47.99 | 49.29 | 47.44 | 47.94 | 2,844,688 | -0.62(-1.28%) |
Nov 30, 2006 | 46.51 | 48.66 | 46.01 | 48.56 | 3,566,974 | +2.24(+4.84%) |
Nov 29, 2006 | 47.07 | 47.17 | 45.93 | 46.31 | 2,617,742 | -0.75(-1.60%) |
Nov 28, 2006 | 46.59 | 47.53 | 46.51 | 47.07 | 1,885,763 | +0.48(+1.02%) |
Nov 27, 2006 | 47.01 | 47.27 | 46.50 | 46.59 | 1,442,677 | -0.66(-1.41%) |
Nov 24, 2006 | 47.21 | 47.35 | 46.84 | 47.26 | 429,605 | -0.11(-0.23%) |
Nov 22, 2006 | 47.10 | 47.69 | 46.56 | 47.36 | 2,137,778 | +0.27(+0.57%) |
Nov 21, 2006 | 47.27 | 47.89 | 46.90 | 47.10 | 1,547,404 | -0.22(-0.46%) |
Nov 20, 2006 | 48.38 | 48.71 | 47.03 | 47.31 | 2,115,495 | -0.59(-1.24%) |
Nov 17, 2006 | 49.29 | 49.36 | 47.73 | 47.90 | 2,528,500 | -1.53(-3.10%) |
Nov 16, 2006 | 48.84 | 49.81 | 48.63 | 49.44 | 2,788,648 | +0.61(+1.25%) |
Nov 15, 2006 | 47.80 | 49.39 | 47.59 | 48.83 | 2,963,120 | +0.60(+1.25%) |
Nov 14, 2006 | 48.47 | 48.69 | 48.01 | 48.23 | 2,847,585 | -0.05(-0.11%) |
Nov 13, 2006 | 47.57 | 48.51 | 46.83 | 48.28 | 4,872,837 | +1.61(+3.44%) |
Nov 10, 2006 | 47.48 | 48.02 | 46.43 | 46.67 | 6,605,743 | -0.68(-1.44%) |
Nov 09, 2006 | 49.54 | 49.72 | 46.90 | 47.36 | 6,432,497 | -2.18(-4.40%) |
Nov 08, 2006 | 51.70 | 51.70 | 48.67 | 49.54 | 8,279,935 | -3.11(-5.90%) |
Nov 07, 2006 | 52.52 | 53.02 | 51.91 | 52.64 | 2,434,246 | +0.13(+0.26%) |
Nov 06, 2006 | 51.05 | 53.09 | 51.05 | 52.51 | 3,910,124 | +1.53(+3.01%) |
Nov 03, 2006 | 52.95 | 52.96 | 50.47 | 50.97 | 4,115,456 | -2.14(-4.02%) |
Nov 02, 2006 | 52.29 | 53.89 | 52.25 | 53.11 | 1,977,121 | +0.59(+1.13%) |
Nov 01, 2006 | 54.13 | 54.96 | 52.25 | 52.52 | 3,505,029 | -1.34(-2.48%) |
Oct 31, 2006 | 55.34 | 55.47 | 53.79 | 53.85 | 3,989,003 | -1.45(-2.61%) |
Oct 30, 2006 | 59.24 | 59.86 | 54.77 | 55.30 | 7,901,356 | -3.67(-6.23%) |
Oct 27, 2006 | 57.47 | 59.26 | 56.89 | 58.97 | 2,561,256 | +1.50(+2.61%) |
Oct 26, 2006 | 57.60 | 57.71 | 56.37 | 57.47 | 1,953,947 | +0.46(+0.80%) |
Oct 25, 2006 | 58.99 | 59.06 | 56.70 | 57.01 | 2,394,806 | -1.97(-3.35%) |
Oct 24, 2006 | 59.36 | 59.58 | 58.49 | 58.99 | 1,387,416 | -0.36(-0.61%) |
Oct 23, 2006 | 59.60 | 60.21 | 59.11 | 59.35 | 942,101 | -0.34(-0.57%) |
Oct 20, 2006 | 58.46 | 59.92 | 58.45 | 59.69 | 2,080,066 | +1.35(+2.31%) |
Oct 19, 2006 | 58.98 | 59.53 | 58.31 | 58.34 | 1,806,103 | -0.45(-0.76%) |
Oct 18, 2006 | 58.03 | 59.14 | 58.03 | 58.79 | 1,962,860 | +0.74(+1.27%) |
Oct 17, 2006 | 57.57 | 58.14 | 56.83 | 58.05 | 1,649,458 | +0.16(+0.28%) |
Oct 16, 2006 | 57.26 | 58.36 | 57.13 | 57.89 | 2,469,229 | +0.63(+1.10%) |
Oct 13, 2006 | 58.64 | 58.70 | 57.02 | 57.26 | 2,500,202 | -1.58(-2.68%) |
Oct 12, 2006 | 59.24 | 59.28 | 57.77 | 58.84 | 2,583,092 | -0.40(-0.67%) |
Oct 11, 2006 | 59.46 | 59.82 | 58.75 | 59.24 | 1,809,112 | -0.22(-0.38%) |
Oct 10, 2006 | 60.14 | 60.14 | 59.17 | 59.46 | 2,023,469 | -0.23(-0.39%) |
Oct 09, 2006 | 59.60 | 60.15 | 58.93 | 59.70 | 1,632,077 | +0.32(+0.54%) |
Oct 06, 2006 | 60.95 | 61.05 | 59.10 | 59.37 | 1,924,200 | -1.58(-2.59%) |
Oct 05, 2006 | 60.86 | 61.23 | 60.50 | 60.95 | 1,825,489 | -0.05(-0.09%) |
Oct 04, 2006 | 60.41 | 61.03 | 59.59 | 61.01 | 1,865,486 | +0.65(+1.07%) |
Oct 03, 2006 | 59.84 | 60.61 | 58.77 | 60.36 | 1,826,158 | +0.78(+1.31%) |
Oct 02, 2006 | 59.48 | 60.10 | 59.06 | 59.58 | 1,212,722 | +0.26(+0.44%) |
Sep 29, 2006 | 59.39 | 59.57 | 57.98 | 59.32 | 1,600,993 | +0.06(+0.11%) |
Sep 28, 2006 | 59.70 | 59.77 | 58.98 | 59.26 | 942,101 | -0.21(-0.35%) |
Sep 27, 2006 | 59.69 | 59.82 | 58.72 | 59.46 | 1,281,017 | -0.02(-0.03%) |
Sep 26, 2006 | 59.87 | 59.99 | 59.02 | 59.48 | 1,403,125 | -0.50(-0.84%) |
Sep 25, 2006 | 58.88 | 60.10 | 58.88 | 59.98 | 1,469,527 | +1.24(+2.11%) |
Sep 22, 2006 | 60.50 | 60.90 | 58.65 | 58.75 | 1,759,979 | -1.86(-3.07%) |
Sep 21, 2006 | 61.25 | 61.25 | 60.16 | 60.60 | 2,062,574 | -0.38(-0.62%) |
Sep 20, 2006 | 60.36 | 61.17 | 60.05 | 60.98 | 1,923,866 | +0.64(+1.06%) |
Sep 19, 2006 | 59.69 | 61.03 | 59.43 | 60.34 | 1,998,178 | +1.16(+1.96%) |
Sep 18, 2006 | 59.65 | 60.01 | 58.67 | 59.19 | 1,790,840 | -0.11(-0.18%) |
Sep 15, 2006 | 59.63 | 59.63 | 59.21 | 59.29 | 1,839,527 | +0.26(+0.44%) |
Sep 14, 2006 | 58.34 | 59.36 | 57.59 | 59.03 | 1,686,781 | +0.26(+0.44%) |
Sep 13, 2006 | 58.88 | 59.51 | 58.51 | 58.77 | 2,294,200 | +0.48(+0.83%) |
Sep 12, 2006 | 56.07 | 58.43 | 56.07 | 58.29 | 2,605,820 | +2.08(+3.70%) |
Sep 11, 2006 | 55.16 | 56.50 | 54.84 | 56.21 | 1,282,689 | +1.04(+1.89%) |
Sep 08, 2006 | 54.45 | 55.58 | 54.45 | 55.16 | 1,477,883 | +0.72(+1.32%) |
Sep 07, 2006 | 54.76 | 54.81 | 53.86 | 54.45 | 602,851 | -0.31(-0.57%) |
Sep 06, 2006 | 55.10 | 55.59 | 54.60 | 54.76 | 859,434 | -0.38(-0.68%) |
Sep 05, 2006 | 55.05 | 55.53 | 54.98 | 55.14 | 913,468 | -0.01(-0.02%) |
Sep 01, 2006 | 55.01 | 55.29 | 54.26 | 55.15 | 859,768 | +0.46(+0.84%) |
Aug 31, 2006 | 55.20 | 55.34 | 53.94 | 54.69 | 1,812,008 | -0.46(-0.83%) |
Aug 30, 2006 | 55.29 | 55.65 | 55.03 | 55.15 | 945,778 | +0.04(+0.08%) |
Aug 29, 2006 | 55.20 | 55.40 | 54.84 | 55.10 | 1,150,331 | +0.04(+0.07%) |
Aug 28, 2006 | 54.74 | 55.20 | 54.53 | 55.07 | 821,888 | +0.38(+0.69%) |
Aug 25, 2006 | 55.12 | 55.12 | 54.41 | 54.69 | 705,350 | -0.40(-0.73%) |
Aug 24, 2006 | 54.53 | 55.20 | 54.35 | 55.09 | 1,129,051 | +0.42(+0.77%) |
Aug 23, 2006 | 55.27 | 55.65 | 54.37 | 54.67 | 2,000,963 | -0.80(-1.44%) |
Aug 22, 2006 | 54.85 | 55.86 | 54.83 | 55.47 | 2,542,204 | +0.64(+1.16%) |
Aug 21, 2006 | 53.89 | 55.02 | 53.69 | 54.83 | 1,867,046 | +0.98(+1.82%) |
Aug 18, 2006 | 53.19 | 53.93 | 53.03 | 53.85 | 1,215,507 | +0.72(+1.35%) |
Aug 17, 2006 | 53.58 | 53.94 | 53.14 | 53.14 | 1,122,032 | -0.60(-1.12%) |
Aug 16, 2006 | 52.60 | 53.78 | 52.15 | 53.74 | 1,524,787 | +1.41(+2.69%) |
Aug 15, 2006 | 52.42 | 52.52 | 52.10 | 52.33 | 1,028,335 | +0.37(+0.71%) |
Aug 14, 2006 | 52.28 | 52.58 | 51.77 | 51.96 | 1,157,127 | +0.20(+0.38%) |
Aug 11, 2006 | 53.32 | 53.32 | 51.73 | 51.76 | 1,601,996 | -1.53(-2.86%) |
Aug 10, 2006 | 52.82 | 53.41 | 52.73 | 53.29 | 1,558,545 | +0.48(+0.92%) |
Aug 09, 2006 | 53.46 | 53.95 | 52.66 | 52.80 | 1,333,493 | -0.13(-0.25%) |
Aug 08, 2006 | 53.34 | 53.84 | 52.79 | 52.94 | 1,401,677 | -0.06(-0.12%) |
Aug 07, 2006 | 52.06 | 53.67 | 51.79 | 53.00 | 1,597,540 | +0.85(+1.64%) |
Aug 04, 2006 | 52.23 | 52.86 | 52.04 | 52.15 | 1,359,897 | +0.04(+0.07%) |
Aug 03, 2006 | 52.61 | 52.94 | 51.66 | 52.11 | 1,582,499 | -0.57(-1.07%) |
Aug 02, 2006 | 51.43 | 53.03 | 51.16 | 52.68 | 3,978,531 | +2.19(+4.34%) |
Aug 01, 2006 | 50.06 | 51.83 | 49.90 | 50.49 | 3,139,262 | +0.29(+0.57%) |
Jul 31, 2006 | 47.00 | 50.22 | 45.90 | 50.20 | 5,580,305 | +3.94(+8.52%) |
Jul 28, 2006 | 47.84 | 48.15 | 45.70 | 46.26 | 3,313,400 | -1.26(-2.64%) |
Jul 27, 2006 | 48.60 | 49.19 | 46.00 | 47.52 | 2,468,895 | -3.20(-6.30%) |
Jul 26, 2006 | 51.48 | 51.69 | 50.52 | 50.71 | 1,390,090 | -0.54(-1.05%) |
Jul 25, 2006 | 50.04 | 51.65 | 49.53 | 51.25 | 1,475,432 | +1.27(+2.53%) |
Jul 24, 2006 | 49.86 | 50.41 | 49.74 | 49.99 | 1,136,627 | +0.25(+0.51%) |
Jul 21, 2006 | 50.40 | 50.42 | 49.39 | 49.73 | 1,524,565 | -0.66(-1.32%) |
Jul 20, 2006 | 51.54 | 51.99 | 50.31 | 50.40 | 1,426,522 | -1.14(-2.21%) |
Jul 19, 2006 | 51.00 | 51.78 | 50.96 | 51.54 | 2,383,107 | +1.44(+2.87%) |
Jul 18, 2006 | 48.48 | 50.21 | 48.48 | 50.10 | 1,687,449 | +0.64(+1.29%) |
Jul 17, 2006 | 50.11 | 50.69 | 49.34 | 49.46 | 1,067,663 | -0.65(-1.29%) |
Jul 14, 2006 | 50.10 | 50.78 | 49.58 | 50.11 | 978,867 | -0.12(-0.23%) |
Jul 13, 2006 | 50.84 | 50.94 | 50.02 | 50.23 | 1,613,583 | -0.87(-1.70%) |
Jul 12, 2006 | 51.00 | 51.39 | 50.68 | 51.10 | 1,307,868 | +0.35(+0.69%) |
Jul 11, 2006 | 49.78 | 51.42 | 49.78 | 50.75 | 1,955,284 | +1.16(+2.33%) |
Jul 10, 2006 | 49.73 | 50.21 | 49.37 | 49.59 | 1,082,704 | -0.03(-0.05%) |
Jul 07, 2006 | 49.84 | 50.32 | 49.56 | 49.62 | 1,359,117 | -0.23(-0.47%) |
Jul 06, 2006 | 48.69 | 49.99 | 48.69 | 49.85 | 1,799,753 | +1.29(+2.66%) |
Jul 05, 2006 | 47.94 | 48.76 | 47.94 | 48.56 | 1,382,180 | +0.24(+0.50%) |