Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.70 | 46.71 | 45.51 | 45.73 | 330,800 | -0.96(-2.06%) |
Apr 27, 2007 | 46.83 | 47.03 | 46.53 | 46.69 | 132,100 | -0.19(-0.41%) |
Apr 26, 2007 | 47.00 | 47.14 | 46.66 | 46.88 | 167,900 | -0.30(-0.64%) |
Apr 25, 2007 | 47.22 | 47.35 | 46.66 | 47.18 | 318,300 | -0.09(-0.19%) |
Apr 24, 2007 | 47.07 | 47.50 | 46.65 | 47.27 | 158,700 | +0.27(+0.57%) |
Apr 23, 2007 | 46.64 | 47.25 | 46.25 | 47.00 | 230,100 | -0.04(-0.09%) |
Apr 20, 2007 | 46.89 | 47.21 | 46.77 | 47.04 | 371,100 | +0.30(+0.64%) |
Apr 19, 2007 | 46.50 | 47.14 | 46.28 | 46.74 | 721,600 | -0.01(-0.02%) |
Apr 18, 2007 | 46.92 | 47.01 | 46.50 | 46.75 | 281,100 | -0.35(-0.74%) |
Apr 17, 2007 | 47.39 | 47.43 | 46.56 | 47.10 | 297,850 | -0.31(-0.65%) |
Apr 16, 2007 | 47.14 | 47.44 | 46.84 | 47.41 | 256,500 | +0.36(+0.77%) |
Apr 13, 2007 | 47.37 | 47.39 | 46.91 | 47.05 | 425,700 | -0.40(-0.84%) |
Apr 12, 2007 | 46.60 | 47.55 | 46.23 | 47.45 | 316,400 | +0.68(+1.45%) |
Apr 11, 2007 | 46.72 | 46.83 | 46.33 | 46.77 | 233,300 | +0.06(+0.13%) |
Apr 10, 2007 | 46.59 | 46.89 | 46.46 | 46.71 | 288,100 | +0.25(+0.54%) |
Apr 09, 2007 | 46.51 | 46.75 | 46.20 | 46.46 | 411,900 | -0.11(-0.24%) |
Apr 05, 2007 | 46.50 | 46.86 | 46.13 | 46.57 | 590,300 | -0.68(-1.44%) |
Apr 04, 2007 | 47.26 | 47.32 | 46.90 | 47.25 | 249,900 | -0.04(-0.08%) |
Apr 03, 2007 | 46.94 | 47.29 | 46.76 | 47.29 | 413,400 | +0.45(+0.96%) |
Apr 02, 2007 | 47.06 | 47.32 | 46.45 | 46.84 | 106,400 | -0.02(-0.04%) |
Mar 30, 2007 | 47.49 | 47.50 | 46.55 | 46.86 | 145,500 | -0.63(-1.33%) |
Mar 29, 2007 | 47.45 | 47.62 | 46.85 | 47.49 | 680,200 | +0.29(+0.61%) |
Mar 28, 2007 | 47.71 | 47.83 | 47.03 | 47.20 | 339,900 | -0.74(-1.54%) |
Mar 27, 2007 | 48.00 | 48.06 | 47.68 | 47.94 | 147,200 | -0.15(-0.31%) |
Mar 26, 2007 | 48.00 | 48.26 | 47.53 | 48.09 | 290,500 | +0.09(+0.19%) |
Mar 23, 2007 | 48.17 | 48.36 | 47.83 | 48.00 | 121,100 | -0.25(-0.52%) |
Mar 22, 2007 | 48.46 | 48.46 | 47.65 | 48.25 | 213,800 | -0.11(-0.23%) |
Mar 21, 2007 | 47.33 | 48.47 | 47.14 | 48.36 | 282,700 | +1.06(+2.24%) |
Mar 20, 2007 | 47.05 | 47.70 | 46.93 | 47.30 | 280,900 | +0.31(+0.66%) |
Mar 19, 2007 | 47.45 | 47.57 | 46.73 | 46.99 | 467,200 | -0.21(-0.44%) |
Mar 16, 2007 | 47.69 | 47.73 | 46.80 | 47.20 | 427,300 | -0.48(-1.01%) |
Mar 15, 2007 | 47.41 | 47.85 | 47.33 | 47.68 | 221,300 | +0.28(+0.59%) |
Mar 14, 2007 | 46.95 | 47.70 | 46.61 | 47.40 | 372,900 | +0.50(+1.07%) |
Mar 13, 2007 | 47.51 | 47.61 | 46.82 | 46.90 | 472,200 | -0.61(-1.28%) |
Mar 12, 2007 | 47.51 | 47.87 | 47.36 | 47.51 | 209,700 | -0.22(-0.46%) |
Mar 09, 2007 | 47.67 | 47.99 | 47.30 | 47.73 | 272,700 | +0.11(+0.23%) |
Mar 08, 2007 | 47.70 | 48.13 | 47.19 | 47.62 | 693,400 | +0.17(+0.36%) |
Mar 07, 2007 | 47.24 | 47.81 | 46.95 | 47.45 | 594,500 | +0.10(+0.21%) |
Mar 06, 2007 | 46.70 | 47.53 | 46.43 | 47.35 | 836,300 | +1.05(+2.27%) |
Mar 05, 2007 | 45.94 | 47.17 | 45.75 | 46.30 | 862,200 | -0.11(-0.24%) |
Mar 02, 2007 | 46.33 | 46.65 | 45.72 | 46.41 | 746,900 | -0.22(-0.47%) |
Mar 01, 2007 | 46.50 | 46.92 | 45.38 | 46.63 | 573,931 | +0.13(+0.28%) |
Feb 28, 2007 | 46.45 | 46.77 | 45.91 | 46.50 | 509,500 | -0.08(-0.17%) |
Feb 27, 2007 | 45.20 | 47.70 | 44.40 | 46.58 | 760,300 | -1.42(-2.96%) |
Feb 26, 2007 | 47.61 | 48.27 | 47.02 | 48.00 | 628,500 | +0.49(+1.03%) |
Feb 23, 2007 | 47.10 | 47.74 | 46.67 | 47.51 | 441,500 | +0.32(+0.68%) |
Feb 22, 2007 | 46.63 | 47.25 | 46.53 | 47.19 | 558,000 | +0.46(+0.98%) |
Feb 21, 2007 | 46.16 | 46.76 | 46.14 | 46.73 | 483,300 | +0.43(+0.93%) |
Feb 20, 2007 | 45.62 | 46.52 | 45.31 | 46.30 | 652,600 | +0.46(+1.00%) |
Feb 16, 2007 | 46.16 | 46.44 | 45.74 | 45.84 | 415,000 | -0.32(-0.69%) |
Feb 15, 2007 | 46.04 | 46.47 | 45.82 | 46.16 | 274,500 | -0.13(-0.28%) |
Feb 14, 2007 | 45.70 | 46.50 | 45.58 | 46.29 | 384,430 | +0.68(+1.49%) |
Feb 13, 2007 | 45.53 | 45.97 | 45.03 | 45.61 | 589,450 | +0.01(+0.02%) |
Feb 12, 2007 | 46.50 | 46.75 | 45.42 | 45.60 | 660,690 | -1.05(-2.25%) |
Feb 09, 2007 | 46.52 | 47.09 | 46.33 | 46.65 | 357,400 | -0.03(-0.06%) |
Feb 08, 2007 | 46.80 | 47.20 | 46.55 | 46.68 | 541,200 | -0.32(-0.68%) |
Feb 07, 2007 | 47.25 | 47.63 | 46.92 | 47.00 | 539,400 | -0.55(-1.16%) |
Feb 06, 2007 | 47.56 | 47.83 | 47.38 | 47.55 | 381,600 | +0.00(+0.00%) |
Feb 05, 2007 | 47.76 | 47.86 | 47.10 | 47.55 | 447,800 | -0.25(-0.52%) |
Feb 02, 2007 | 47.83 | 48.07 | 47.58 | 47.80 | 534,800 | +0.22(+0.46%) |
Feb 01, 2007 | 47.10 | 47.98 | 47.00 | 47.58 | 787,100 | +0.55(+1.17%) |
Jan 31, 2007 | 46.44 | 47.22 | 46.19 | 47.03 | 479,600 | +0.40(+0.86%) |
Jan 30, 2007 | 46.68 | 46.73 | 46.09 | 46.63 | 265,300 | +0.11(+0.24%) |
Jan 29, 2007 | 46.10 | 46.91 | 46.02 | 46.52 | 272,700 | +0.26(+0.56%) |
Jan 26, 2007 | 46.81 | 47.22 | 46.00 | 46.26 | 244,800 | -0.60(-1.28%) |
Jan 25, 2007 | 46.39 | 47.25 | 46.25 | 46.86 | 368,300 | +0.33(+0.71%) |
Jan 24, 2007 | 46.09 | 46.73 | 46.06 | 46.53 | 446,900 | +0.43(+0.93%) |
Jan 23, 2007 | 46.56 | 47.10 | 45.93 | 46.10 | 676,000 | -0.16(-0.35%) |
Jan 22, 2007 | 47.70 | 47.82 | 45.39 | 46.26 | 545,100 | -1.30(-2.73%) |
Jan 19, 2007 | 46.54 | 47.63 | 45.58 | 47.56 | 1,395,300 | +0.34(+0.72%) |
Jan 18, 2007 | 47.17 | 48.90 | 45.04 | 47.22 | 4,785,700 | -7.88(-14.30%) |
Jan 17, 2007 | 55.71 | 56.00 | 54.94 | 55.10 | 386,300 | -0.77(-1.38%) |
Jan 16, 2007 | 56.40 | 56.83 | 55.74 | 55.87 | 324,500 | -0.47(-0.83%) |
Jan 12, 2007 | 56.84 | 57.15 | 56.19 | 56.34 | 212,900 | -0.56(-0.98%) |
Jan 11, 2007 | 56.80 | 57.26 | 54.48 | 56.90 | 529,600 | -0.31(-0.54%) |
Jan 10, 2007 | 56.61 | 57.43 | 56.46 | 57.21 | 121,100 | +0.40(+0.70%) |
Jan 09, 2007 | 56.60 | 57.34 | 56.01 | 56.81 | 142,300 | +0.02(+0.04%) |
Jan 08, 2007 | 55.74 | 56.91 | 55.39 | 56.79 | 193,900 | +0.96(+1.72%) |
Jan 05, 2007 | 55.81 | 56.56 | 55.46 | 55.83 | 131,200 | -0.86(-1.52%) |
Jan 04, 2007 | 56.18 | 57.03 | 55.96 | 56.69 | 160,500 | +0.36(+0.64%) |
Jan 03, 2007 | 56.50 | 57.55 | 55.59 | 56.33 | 146,200 | -0.17(-0.30%) |
Dec 29, 2006 | 56.88 | 57.36 | 56.47 | 56.50 | 94,600 | -0.38(-0.67%) |
Dec 28, 2006 | 57.00 | 57.29 | 56.82 | 56.88 | 112,200 | -0.12(-0.21%) |
Dec 27, 2006 | 57.00 | 57.56 | 57.00 | 57.00 | 164,000 | +0.18(+0.32%) |
Dec 26, 2006 | 56.30 | 57.30 | 56.30 | 56.82 | 118,300 | +0.44(+0.78%) |
Dec 22, 2006 | 57.02 | 57.15 | 56.23 | 56.38 | 161,700 | -0.54(-0.95%) |
Dec 21, 2006 | 56.96 | 57.80 | 56.77 | 56.92 | 244,100 | -0.05(-0.09%) |
Dec 20, 2006 | 57.03 | 57.36 | 56.66 | 56.97 | 592,800 | -0.03(-0.05%) |
Dec 19, 2006 | 58.33 | 58.43 | 56.34 | 57.00 | 531,700 | -1.73(-2.95%) |
Dec 18, 2006 | 60.30 | 60.30 | 58.64 | 58.73 | 298,500 | -0.72(-1.21%) |
Dec 15, 2006 | 60.25 | 60.45 | 59.11 | 59.45 | 301,000 | -0.92(-1.52%) |
Dec 14, 2006 | 59.51 | 60.77 | 59.51 | 60.37 | 145,200 | +1.11(+1.87%) |
Dec 13, 2006 | 59.50 | 59.90 | 59.04 | 59.26 | 118,800 | -0.01(-0.02%) |
Dec 12, 2006 | 60.51 | 60.61 | 58.29 | 59.27 | 349,600 | -1.52(-2.50%) |
Dec 11, 2006 | 60.60 | 61.25 | 60.51 | 60.79 | 92,500 | +0.04(+0.07%) |
Dec 08, 2006 | 60.64 | 61.17 | 60.11 | 60.75 | 115,900 | -0.09(-0.15%) |
Dec 07, 2006 | 61.50 | 61.69 | 60.72 | 60.84 | 126,400 | -0.75(-1.22%) |
Dec 06, 2006 | 61.31 | 61.88 | 61.21 | 61.59 | 263,100 | -0.02(-0.03%) |
Dec 05, 2006 | 61.00 | 62.02 | 60.71 | 61.61 | 607,600 | +1.05(+1.73%) |
Dec 04, 2006 | 59.61 | 61.14 | 59.61 | 60.56 | 304,800 | +1.05(+1.76%) |
Dec 01, 2006 | 59.50 | 60.15 | 59.25 | 59.51 | 323,100 | -0.33(-0.55%) |
Nov 30, 2006 | 59.11 | 60.38 | 58.93 | 59.84 | 280,200 | +1.23(+2.10%) |
Nov 29, 2006 | 58.60 | 59.01 | 58.01 | 58.61 | 162,200 | +0.38(+0.65%) |
Nov 28, 2006 | 58.15 | 58.72 | 57.53 | 58.23 | 255,700 | -0.12(-0.21%) |
Nov 27, 2006 | 59.07 | 59.20 | 58.22 | 58.35 | 185,200 | -0.97(-1.64%) |
Nov 24, 2006 | 59.57 | 59.75 | 59.29 | 59.32 | 65,300 | -0.74(-1.23%) |
Nov 22, 2006 | 60.01 | 60.50 | 59.76 | 60.06 | 112,900 | +0.05(+0.08%) |
Nov 21, 2006 | 60.10 | 60.63 | 59.72 | 60.01 | 161,600 | -0.46(-0.76%) |
Nov 20, 2006 | 60.27 | 61.11 | 60.01 | 60.47 | 351,300 | -0.05(-0.08%) |
Nov 17, 2006 | 60.50 | 60.60 | 59.75 | 60.52 | 136,700 | +0.02(+0.03%) |
Nov 16, 2006 | 59.93 | 60.83 | 59.41 | 60.50 | 339,800 | +0.82(+1.37%) |
Nov 15, 2006 | 59.25 | 60.00 | 59.10 | 59.68 | 209,900 | +0.59(+1.00%) |
Nov 14, 2006 | 58.51 | 59.09 | 57.67 | 59.09 | 239,400 | +0.58(+0.99%) |
Nov 13, 2006 | 58.36 | 58.51 | 57.94 | 58.51 | 339,000 | +0.02(+0.03%) |
Nov 10, 2006 | 58.35 | 58.59 | 57.75 | 58.49 | 259,000 | +0.12(+0.21%) |
Nov 09, 2006 | 59.50 | 59.50 | 58.05 | 58.37 | 275,000 | -1.13(-1.90%) |
Nov 08, 2006 | 59.50 | 60.04 | 59.01 | 59.50 | 314,600 | +0.50(+0.85%) |
Nov 07, 2006 | 58.56 | 60.00 | 58.56 | 59.00 | 319,600 | +0.44(+0.75%) |
Nov 06, 2006 | 58.05 | 58.88 | 57.85 | 58.56 | 281,500 | +0.90(+1.56%) |
Nov 03, 2006 | 57.30 | 58.16 | 57.08 | 57.66 | 306,800 | +0.50(+0.87%) |
Nov 02, 2006 | 57.00 | 57.35 | 56.53 | 57.16 | 325,000 | -0.19(-0.33%) |
Nov 01, 2006 | 57.53 | 57.96 | 57.26 | 57.35 | 282,400 | -0.19(-0.33%) |
Oct 31, 2006 | 58.62 | 58.91 | 57.10 | 57.54 | 283,000 | -1.07(-1.83%) |
Oct 30, 2006 | 57.90 | 58.84 | 57.72 | 58.61 | 167,000 | +0.46(+0.79%) |
Oct 27, 2006 | 58.12 | 58.92 | 57.98 | 58.15 | 439,200 | -0.11(-0.19%) |
Oct 26, 2006 | 57.25 | 58.30 | 56.85 | 58.26 | 327,600 | +1.26(+2.21%) |
Oct 25, 2006 | 56.42 | 57.49 | 56.22 | 57.00 | 201,500 | +0.33(+0.58%) |
Oct 24, 2006 | 57.10 | 57.10 | 56.10 | 56.67 | 189,500 | -0.60(-1.05%) |
Oct 23, 2006 | 57.10 | 57.90 | 56.77 | 57.27 | 219,000 | +0.02(+0.03%) |
Oct 20, 2006 | 58.20 | 58.20 | 56.73 | 57.25 | 296,000 | -0.95(-1.63%) |
Oct 19, 2006 | 57.84 | 58.83 | 57.61 | 58.20 | 148,900 | +0.16(+0.28%) |
Oct 18, 2006 | 58.00 | 58.59 | 57.45 | 58.04 | 185,200 | +0.14(+0.24%) |
Oct 17, 2006 | 57.90 | 58.18 | 57.14 | 57.90 | 183,000 | -0.50(-0.86%) |
Oct 16, 2006 | 58.40 | 58.82 | 58.22 | 58.40 | 129,000 | +0.03(+0.05%) |
Oct 13, 2006 | 57.35 | 58.37 | 57.15 | 58.37 | 182,700 | +1.12(+1.96%) |
Oct 12, 2006 | 56.53 | 57.72 | 56.40 | 57.25 | 215,400 | +0.92(+1.63%) |
Oct 11, 2006 | 56.25 | 56.59 | 55.68 | 56.33 | 145,100 | -0.07(-0.12%) |
Oct 10, 2006 | 57.06 | 57.44 | 56.29 | 56.40 | 202,300 | -0.55(-0.97%) |
Oct 09, 2006 | 56.70 | 57.06 | 56.10 | 56.95 | 186,400 | +0.06(+0.11%) |
Oct 06, 2006 | 56.85 | 56.97 | 55.76 | 56.89 | 297,400 | +0.04(+0.07%) |
Oct 05, 2006 | 56.81 | 57.10 | 56.14 | 56.85 | 321,700 | +0.84(+1.50%) |
Oct 04, 2006 | 54.30 | 56.05 | 54.20 | 56.01 | 311,900 | +1.61(+2.96%) |
Oct 03, 2006 | 54.02 | 55.00 | 53.64 | 54.40 | 390,300 | +0.43(+0.80%) |
Oct 02, 2006 | 55.07 | 55.09 | 53.75 | 53.97 | 261,500 | -1.04(-1.89%) |
Sep 29, 2006 | 55.47 | 55.72 | 54.76 | 55.01 | 271,000 | -0.36(-0.65%) |
Sep 28, 2006 | 54.54 | 55.63 | 54.54 | 55.37 | 246,300 | +0.83(+1.52%) |
Sep 27, 2006 | 55.00 | 55.63 | 54.12 | 54.54 | 228,100 | -0.80(-1.45%) |
Sep 26, 2006 | 55.70 | 56.22 | 55.01 | 55.34 | 219,600 | -0.28(-0.50%) |
Sep 25, 2006 | 54.45 | 55.83 | 54.29 | 55.62 | 322,400 | +0.86(+1.57%) |
Sep 22, 2006 | 54.60 | 55.00 | 54.23 | 54.76 | 506,800 | +0.15(+0.27%) |
Sep 21, 2006 | 55.02 | 55.41 | 54.00 | 54.61 | 353,900 | -0.36(-0.65%) |
Sep 20, 2006 | 53.99 | 54.97 | 53.97 | 54.97 | 301,100 | +1.18(+2.19%) |
Sep 19, 2006 | 53.55 | 53.81 | 52.65 | 53.79 | 354,700 | +0.14(+0.26%) |
Sep 18, 2006 | 54.50 | 55.01 | 53.28 | 53.65 | 344,400 | -1.13(-2.06%) |
Sep 15, 2006 | 54.91 | 55.14 | 54.55 | 54.78 | 479,800 | +0.28(+0.51%) |
Sep 14, 2006 | 54.00 | 54.71 | 53.66 | 54.50 | 308,200 | +0.39(+0.72%) |
Sep 13, 2006 | 53.54 | 54.20 | 52.84 | 54.11 | 296,900 | +0.64(+1.20%) |
Sep 12, 2006 | 52.70 | 53.83 | 52.34 | 53.47 | 249,900 | +0.76(+1.44%) |
Sep 11, 2006 | 52.09 | 53.19 | 51.26 | 52.71 | 304,700 | +0.49(+0.94%) |
Sep 08, 2006 | 51.33 | 52.23 | 51.07 | 52.22 | 353,400 | +1.13(+2.21%) |
Sep 07, 2006 | 50.80 | 51.45 | 50.55 | 51.09 | 316,600 | +0.05(+0.10%) |
Sep 06, 2006 | 51.87 | 51.96 | 50.86 | 51.04 | 421,000 | -1.33(-2.54%) |
Sep 05, 2006 | 52.98 | 53.10 | 52.21 | 52.37 | 472,500 | -0.70(-1.32%) |
Sep 01, 2006 | 53.09 | 53.24 | 52.41 | 53.07 | 214,500 | +0.01(+0.02%) |
Aug 31, 2006 | 52.70 | 53.35 | 52.48 | 53.06 | 130,500 | +0.34(+0.64%) |
Aug 30, 2006 | 52.74 | 53.21 | 52.15 | 52.72 | 179,700 | -0.12(-0.23%) |
Aug 29, 2006 | 52.48 | 52.87 | 51.80 | 52.84 | 193,600 | +0.48(+0.92%) |
Aug 28, 2006 | 51.35 | 52.52 | 51.35 | 52.36 | 211,300 | +1.02(+1.99%) |
Aug 25, 2006 | 51.04 | 51.64 | 50.80 | 51.34 | 242,700 | +0.10(+0.20%) |
Aug 24, 2006 | 51.78 | 52.08 | 51.10 | 51.24 | 276,700 | -0.29(-0.56%) |
Aug 23, 2006 | 51.81 | 52.50 | 51.27 | 51.53 | 561,500 | -0.33(-0.64%) |
Aug 22, 2006 | 51.65 | 52.55 | 51.46 | 51.86 | 714,800 | +0.25(+0.48%) |
Aug 21, 2006 | 51.55 | 52.05 | 50.77 | 51.61 | 563,100 | -0.42(-0.81%) |
Aug 18, 2006 | 51.85 | 53.20 | 51.45 | 52.03 | 608,000 | +0.46(+0.89%) |
Aug 17, 2006 | 49.40 | 53.25 | 49.40 | 51.57 | 1,058,200 | +1.44(+2.87%) |
Aug 16, 2006 | 49.30 | 50.18 | 49.01 | 50.13 | 339,900 | +0.98(+1.99%) |
Aug 15, 2006 | 48.75 | 49.55 | 48.74 | 49.15 | 329,600 | +0.84(+1.74%) |
Aug 14, 2006 | 48.70 | 48.88 | 48.12 | 48.31 | 320,800 | -0.14(-0.29%) |
Aug 11, 2006 | 47.85 | 48.98 | 47.26 | 48.45 | 417,200 | +0.69(+1.44%) |
Aug 10, 2006 | 48.81 | 48.81 | 47.54 | 47.76 | 732,300 | -1.30(-2.65%) |
Aug 09, 2006 | 50.15 | 50.20 | 47.86 | 49.06 | 631,800 | -0.90(-1.80%) |
Aug 08, 2006 | 51.70 | 52.30 | 49.11 | 49.96 | 983,200 | -2.88(-5.45%) |
Aug 07, 2006 | 54.60 | 54.60 | 52.34 | 52.84 | 580,600 | -2.26(-4.10%) |
Aug 04, 2006 | 56.62 | 57.32 | 54.50 | 55.10 | 318,400 | -1.53(-2.70%) |
Aug 03, 2006 | 56.21 | 56.88 | 55.55 | 56.63 | 173,600 | +0.17(+0.30%) |
Aug 02, 2006 | 55.95 | 57.11 | 55.95 | 56.46 | 183,700 | +0.71(+1.27%) |
Aug 01, 2006 | 56.10 | 56.10 | 55.07 | 55.75 | 162,300 | -0.60(-1.06%) |
Jul 31, 2006 | 55.97 | 56.66 | 55.57 | 56.35 | 216,000 | +0.35(+0.63%) |
Jul 28, 2006 | 55.25 | 56.27 | 55.25 | 56.00 | 185,700 | +1.00(+1.82%) |
Jul 27, 2006 | 56.20 | 56.69 | 54.51 | 55.00 | 295,500 | -1.03(-1.84%) |
Jul 26, 2006 | 57.00 | 57.05 | 55.78 | 56.03 | 286,600 | -1.07(-1.87%) |
Jul 25, 2006 | 55.63 | 57.13 | 55.58 | 57.10 | 549,100 | +1.27(+2.27%) |
Jul 24, 2006 | 54.39 | 55.98 | 54.49 | 55.83 | 263,400 | +1.44(+2.65%) |
Jul 21, 2006 | 54.40 | 54.71 | 53.90 | 54.39 | 213,900 | -0.24(-0.44%) |
Jul 20, 2006 | 56.08 | 56.20 | 54.63 | 54.63 | 215,700 | -1.63(-2.90%) |
Jul 19, 2006 | 55.07 | 56.74 | 55.20 | 56.26 | 246,100 | +1.19(+2.16%) |
Jul 18, 2006 | 54.87 | 55.35 | 54.13 | 55.07 | 197,200 | +0.26(+0.47%) |
Jul 17, 2006 | 55.20 | 55.85 | 54.50 | 54.81 | 285,900 | -0.55(-0.99%) |
Jul 14, 2006 | 55.01 | 55.65 | 54.68 | 55.36 | 273,800 | +0.17(+0.31%) |
Jul 13, 2006 | 56.04 | 56.30 | 55.02 | 55.19 | 322,300 | -1.10(-1.95%) |
Jul 12, 2006 | 57.23 | 57.31 | 56.00 | 56.29 | 258,400 | -1.09(-1.90%) |
Jul 11, 2006 | 56.70 | 57.55 | 56.13 | 57.38 | 256,600 | +0.55(+0.97%) |
Jul 10, 2006 | 56.90 | 56.96 | 56.39 | 56.83 | 331,500 | -0.07(-0.12%) |
Jul 07, 2006 | 58.00 | 58.00 | 56.61 | 56.90 | 340,800 | -1.27(-2.18%) |
Jul 06, 2006 | 59.50 | 59.58 | 57.47 | 58.17 | 467,400 | -0.74(-1.26%) |
Jul 05, 2006 | 59.31 | 59.35 | 58.50 | 58.91 | 460,600 | -0.65(-1.09%) |
Jul 03, 2006 | 59.10 | 59.80 | 58.75 | 59.56 | 435,400 | +1.23(+2.11%) |
Jun 30, 2006 | 61.90 | 62.07 | 58.33 | 58.33 | 1,985,700 | -3.65(-5.89%) |
Jun 29, 2006 | 60.91 | 61.98 | 60.67 | 61.98 | 306,900 | +1.24(+2.04%) |
Jun 28, 2006 | 60.94 | 61.16 | 60.29 | 60.74 | 298,100 | +0.05(+0.08%) |
Jun 27, 2006 | 61.85 | 61.92 | 60.40 | 60.69 | 464,600 | -0.89(-1.45%) |
Jun 26, 2006 | 62.40 | 62.51 | 61.24 | 61.58 | 338,400 | -0.70(-1.12%) |
Jun 23, 2006 | 61.70 | 62.59 | 61.22 | 62.28 | 232,900 | +0.43(+0.70%) |
Jun 22, 2006 | 62.07 | 62.07 | 61.24 | 61.85 | 274,900 | -0.16(-0.26%) |
Jun 21, 2006 | 61.56 | 62.14 | 61.37 | 62.01 | 222,700 | +0.47(+0.76%) |
Jun 20, 2006 | 61.65 | 61.86 | 61.19 | 61.54 | 395,100 | -0.06(-0.10%) |
Jun 19, 2006 | 62.00 | 62.27 | 61.12 | 61.60 | 249,700 | -0.16(-0.26%) |
Jun 16, 2006 | 61.89 | 62.26 | 61.41 | 61.76 | 420,500 | -0.63(-1.01%) |
Jun 15, 2006 | 61.40 | 62.54 | 61.39 | 62.39 | 186,000 | +0.95(+1.55%) |
Jun 14, 2006 | 61.17 | 61.69 | 60.58 | 61.44 | 318,100 | +0.27(+0.44%) |
Jun 13, 2006 | 61.25 | 62.00 | 60.80 | 61.17 | 203,600 | +0.02(+0.03%) |
Jun 12, 2006 | 61.76 | 62.18 | 61.15 | 61.15 | 249,400 | -0.41(-0.67%) |
Jun 09, 2006 | 60.81 | 62.60 | 60.81 | 61.56 | 247,900 | +0.78(+1.28%) |
Jun 08, 2006 | 61.28 | 61.28 | 59.45 | 60.78 | 330,300 | -0.50(-0.82%) |
Jun 07, 2006 | 60.50 | 61.73 | 60.50 | 61.28 | 209,400 | +0.73(+1.21%) |
Jun 06, 2006 | 60.46 | 60.68 | 59.72 | 60.55 | 168,400 | +0.29(+0.48%) |
Jun 05, 2006 | 60.00 | 61.14 | 59.74 | 60.26 | 241,100 | -0.29(-0.48%) |
Jun 02, 2006 | 60.00 | 60.75 | 59.38 | 60.55 | 194,700 | +0.57(+0.95%) |
Jun 01, 2006 | 59.69 | 60.04 | 58.70 | 59.98 | 325,200 | -0.94(-1.54%) |
May 31, 2006 | 61.00 | 61.25 | 59.90 | 60.92 | 172,200 | -0.03(-0.05%) |
May 30, 2006 | 62.65 | 62.71 | 60.79 | 60.95 | 223,200 | -1.95(-3.10%) |
May 26, 2006 | 62.80 | 63.45 | 62.25 | 62.90 | 183,100 | +0.20(+0.32%) |
May 25, 2006 | 62.59 | 62.93 | 61.55 | 62.70 | 201,800 | +0.31(+0.50%) |
May 24, 2006 | 61.50 | 62.53 | 61.04 | 62.39 | 206,800 | +0.99(+1.61%) |
May 23, 2006 | 62.23 | 62.25 | 61.40 | 61.40 | 152,900 | -0.63(-1.02%) |
May 22, 2006 | 62.17 | 62.43 | 61.01 | 62.03 | 171,300 | -0.39(-0.62%) |
May 19, 2006 | 63.00 | 63.05 | 61.87 | 62.42 | 151,900 | -0.46(-0.73%) |
May 18, 2006 | 63.38 | 63.89 | 62.86 | 62.88 | 155,100 | -0.47(-0.74%) |
May 17, 2006 | 64.50 | 65.38 | 62.60 | 63.35 | 342,900 | -1.61(-2.48%) |
May 16, 2006 | 66.85 | 66.85 | 64.14 | 64.96 | 444,600 | -2.06(-3.07%) |
May 15, 2006 | 62.75 | 67.90 | 62.75 | 67.02 | 863,400 | +5.40(+8.76%) |
May 12, 2006 | 62.40 | 62.40 | 61.10 | 61.62 | 175,500 | -0.51(-0.82%) |
May 11, 2006 | 63.28 | 63.95 | 61.81 | 62.13 | 242,800 | -1.25(-1.97%) |
May 10, 2006 | 63.30 | 63.80 | 63.04 | 63.38 | 165,000 | +0.09(+0.14%) |
May 09, 2006 | 62.57 | 63.42 | 62.54 | 63.29 | 140,300 | +0.62(+0.99%) |
May 08, 2006 | 62.91 | 62.91 | 62.39 | 62.67 | 197,800 | -0.43(-0.68%) |
May 05, 2006 | 62.46 | 63.26 | 61.72 | 63.10 | 251,500 | +0.74(+1.19%) |
May 04, 2006 | 60.97 | 62.64 | 60.97 | 62.36 | 200,600 | +1.39(+2.28%) |
May 03, 2006 | 60.80 | 61.22 | 60.54 | 60.97 | 285,400 | +0.07(+0.11%) |
May 02, 2006 | 62.94 | 63.00 | 60.80 | 60.90 | 496,400 | -2.06(-3.27%) |