Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 64.70 | 65.23 | 64.26 | 64.28 | 720,577 | -0.96(-1.47%) |
Apr 27, 2007 | 65.27 | 65.51 | 64.78 | 65.23 | 417,230 | -0.13(-0.20%) |
Apr 26, 2007 | 65.37 | 65.57 | 65.02 | 65.37 | 450,007 | +0.00(+0.00%) |
Apr 25, 2007 | 64.69 | 65.55 | 64.53 | 65.37 | 612,478 | +0.73(+1.13%) |
Apr 24, 2007 | 64.88 | 65.12 | 64.57 | 64.64 | 569,730 | -0.64(-0.98%) |
Apr 23, 2007 | 64.57 | 65.43 | 64.43 | 65.27 | 768,907 | +0.72(+1.11%) |
Apr 20, 2007 | 64.14 | 64.72 | 64.11 | 64.56 | 1,215,958 | +0.74(+1.16%) |
Apr 19, 2007 | 63.61 | 64.10 | 63.02 | 63.82 | 1,051,560 | -0.52(-0.81%) |
Apr 18, 2007 | 63.79 | 64.64 | 63.26 | 64.34 | 1,180,097 | +0.47(+0.73%) |
Apr 17, 2007 | 63.28 | 63.99 | 62.78 | 63.87 | 869,294 | +0.40(+0.63%) |
Apr 16, 2007 | 63.02 | 65.34 | 63.02 | 63.48 | 2,010,445 | +1.60(+2.59%) |
Apr 13, 2007 | 60.89 | 62.04 | 60.72 | 61.87 | 1,291,153 | +1.04(+1.71%) |
Apr 12, 2007 | 59.94 | 60.94 | 59.67 | 60.83 | 500,137 | +0.93(+1.55%) |
Apr 11, 2007 | 60.23 | 60.25 | 59.44 | 59.91 | 767,365 | -0.45(-0.75%) |
Apr 10, 2007 | 60.10 | 60.61 | 60.10 | 60.36 | 292,164 | +0.12(+0.21%) |
Apr 09, 2007 | 60.30 | 61.03 | 59.73 | 60.23 | 521,602 | -0.07(-0.12%) |
Apr 05, 2007 | 59.87 | 60.45 | 59.63 | 60.30 | 315,558 | +0.37(+0.62%) |
Apr 04, 2007 | 60.03 | 60.08 | 59.48 | 59.93 | 350,777 | -0.04(-0.06%) |
Apr 03, 2007 | 59.47 | 59.99 | 59.13 | 59.97 | 654,124 | +0.54(+0.90%) |
Apr 02, 2007 | 59.98 | 60.10 | 59.30 | 59.43 | 540,626 | -0.66(-1.10%) |
Mar 30, 2007 | 59.55 | 60.59 | 59.51 | 60.09 | 760,424 | +0.48(+0.81%) |
Mar 29, 2007 | 59.48 | 59.69 | 59.24 | 59.61 | 317,100 | +0.32(+0.54%) |
Mar 28, 2007 | 59.75 | 59.88 | 59.09 | 59.29 | 394,608 | -0.65(-1.09%) |
Mar 27, 2007 | 60.29 | 60.29 | 59.64 | 59.94 | 204,116 | -0.51(-0.85%) |
Mar 26, 2007 | 60.96 | 61.03 | 59.63 | 60.46 | 584,071 | -0.78(-1.27%) |
Mar 23, 2007 | 60.74 | 61.34 | 60.68 | 61.24 | 390,880 | +0.54(+0.90%) |
Mar 22, 2007 | 60.32 | 61.10 | 60.32 | 60.69 | 746,413 | +0.42(+0.70%) |
Mar 21, 2007 | 59.24 | 60.34 | 59.05 | 60.27 | 383,939 | +0.99(+1.67%) |
Mar 20, 2007 | 59.05 | 59.52 | 59.05 | 59.28 | 244,734 | +0.19(+0.33%) |
Mar 19, 2007 | 58.66 | 59.52 | 58.66 | 59.09 | 312,858 | +0.54(+0.92%) |
Mar 16, 2007 | 58.88 | 59.20 | 58.20 | 58.55 | 751,426 | +0.12(+0.20%) |
Mar 15, 2007 | 58.24 | 58.78 | 58.04 | 58.43 | 630,859 | +0.21(+0.36%) |
Mar 14, 2007 | 58.55 | 58.97 | 57.04 | 58.22 | 1,118,013 | -0.32(-0.54%) |
Mar 13, 2007 | 59.61 | 59.37 | 58.47 | 58.54 | 674,304 | -1.07(-1.79%) |
Mar 12, 2007 | 59.71 | 60.05 | 59.03 | 59.61 | 652,324 | +0.03(+0.05%) |
Mar 09, 2007 | 59.52 | 59.77 | 59.10 | 59.58 | 381,626 | +0.26(+0.43%) |
Mar 08, 2007 | 59.04 | 59.43 | 58.97 | 59.32 | 463,118 | +0.66(+1.13%) |
Mar 07, 2007 | 58.26 | 59.04 | 58.22 | 58.66 | 428,156 | +0.26(+0.44%) |
Mar 06, 2007 | 58.04 | 58.56 | 57.57 | 58.40 | 618,905 | +0.60(+1.04%) |
Mar 05, 2007 | 58.53 | 58.72 | 57.80 | 57.80 | 739,731 | -1.14(-1.93%) |
Mar 02, 2007 | 59.94 | 60.10 | 58.85 | 58.94 | 698,469 | -1.00(-1.66%) |
Mar 01, 2007 | 59.73 | 60.39 | 59.40 | 59.94 | 755,152 | -0.19(-0.32%) |
Feb 28, 2007 | 59.70 | 60.53 | 59.34 | 60.13 | 799,499 | +0.26(+0.44%) |
Feb 27, 2007 | 61.27 | 61.52 | 59.56 | 59.87 | 1,211,588 | -2.04(-3.29%) |
Feb 26, 2007 | 62.23 | 62.43 | 61.78 | 61.90 | 453,349 | -0.32(-0.51%) |
Feb 23, 2007 | 62.20 | 62.29 | 62.02 | 62.22 | 374,813 | -0.30(-0.49%) |
Feb 22, 2007 | 62.29 | 62.53 | 61.97 | 62.53 | 373,785 | +0.04(+0.06%) |
Feb 21, 2007 | 62.08 | 62.51 | 61.69 | 62.49 | 520,317 | +0.27(+0.44%) |
Feb 20, 2007 | 61.66 | 62.24 | 61.26 | 62.22 | 751,298 | +0.96(+1.57%) |
Feb 16, 2007 | 61.45 | 61.45 | 60.76 | 61.25 | 318,128 | -0.37(-0.61%) |
Feb 15, 2007 | 61.69 | 61.74 | 61.46 | 61.62 | 503,221 | +0.24(+0.39%) |
Feb 14, 2007 | 61.39 | 61.58 | 61.07 | 61.38 | 770,790 | +0.30(+0.50%) |
Feb 13, 2007 | 60.61 | 61.38 | 60.57 | 61.08 | 762,482 | +0.71(+1.17%) |
Feb 12, 2007 | 60.45 | 60.86 | 59.99 | 60.37 | 1,230,875 | -0.44(-0.73%) |
Feb 09, 2007 | 60.76 | 60.98 | 60.68 | 60.82 | 1,087,165 | +0.17(+0.28%) |
Feb 08, 2007 | 60.99 | 60.99 | 60.06 | 60.64 | 977,523 | -0.58(-0.94%) |
Feb 07, 2007 | 61.10 | 61.37 | 61.01 | 61.22 | 660,808 | +0.06(+0.10%) |
Feb 06, 2007 | 61.23 | 61.26 | 60.54 | 61.16 | 870,965 | +0.03(+0.05%) |
Feb 05, 2007 | 60.49 | 61.60 | 60.23 | 61.13 | 1,197,963 | +0.83(+1.38%) |
Feb 02, 2007 | 59.91 | 60.43 | 59.84 | 60.29 | 516,718 | -0.08(-0.13%) |
Feb 01, 2007 | 60.37 | 60.68 | 59.81 | 60.37 | 1,132,538 | -0.04(-0.06%) |
Jan 31, 2007 | 59.30 | 60.58 | 58.99 | 60.41 | 864,667 | +0.91(+1.53%) |
Jan 30, 2007 | 58.95 | 59.87 | 58.95 | 59.50 | 1,017,883 | -0.09(-0.16%) |
Jan 29, 2007 | 58.08 | 60.10 | 57.57 | 59.59 | 1,718,281 | +3.01(+5.32%) |
Jan 26, 2007 | 56.33 | 58.16 | 56.22 | 56.58 | 1,241,409 | +0.58(+1.03%) |
Jan 25, 2007 | 56.34 | 56.48 | 55.73 | 56.01 | 856,441 | -0.33(-0.59%) |
Jan 24, 2007 | 55.80 | 56.38 | 55.43 | 56.34 | 517,875 | +0.48(+0.86%) |
Jan 23, 2007 | 55.34 | 56.21 | 55.24 | 55.86 | 373,014 | +0.53(+0.96%) |
Jan 22, 2007 | 55.49 | 55.55 | 55.17 | 55.33 | 480,213 | -0.16(-0.28%) |
Jan 19, 2007 | 55.25 | 55.75 | 55.24 | 55.49 | 487,540 | +0.33(+0.59%) |
Jan 18, 2007 | 56.25 | 56.25 | 54.86 | 55.16 | 930,992 | -0.93(-1.65%) |
Jan 17, 2007 | 55.86 | 56.30 | 55.73 | 56.09 | 523,787 | +0.28(+0.50%) |
Jan 16, 2007 | 55.70 | 55.86 | 55.46 | 55.80 | 200,260 | -0.02(-0.04%) |
Jan 12, 2007 | 55.54 | 55.93 | 55.31 | 55.83 | 373,785 | +0.32(+0.57%) |
Jan 11, 2007 | 54.90 | 55.51 | 54.86 | 55.51 | 403,734 | +0.61(+1.12%) |
Jan 10, 2007 | 54.28 | 54.96 | 54.12 | 54.89 | 518,260 | +0.38(+0.70%) |
Jan 09, 2007 | 54.47 | 54.64 | 54.09 | 54.51 | 361,574 | +0.04(+0.07%) |
Jan 08, 2007 | 53.95 | 54.72 | 53.50 | 54.47 | 469,930 | +0.53(+0.98%) |
Jan 05, 2007 | 54.93 | 55.07 | 53.62 | 53.95 | 749,370 | -1.12(-2.03%) |
Jan 04, 2007 | 55.24 | 55.38 | 54.65 | 55.07 | 581,115 | -0.17(-0.31%) |
Jan 03, 2007 | 54.85 | 55.76 | 54.75 | 55.24 | 907,598 | +0.82(+1.52%) |
Dec 29, 2006 | 54.75 | 54.76 | 54.33 | 54.41 | 343,964 | -0.36(-0.65%) |
Dec 28, 2006 | 55.00 | 55.60 | 54.56 | 54.77 | 451,035 | -0.32(-0.58%) |
Dec 27, 2006 | 54.46 | 55.23 | 54.41 | 55.09 | 479,956 | +0.67(+1.23%) |
Dec 26, 2006 | 54.30 | 54.49 | 54.21 | 54.42 | 447,565 | -0.04(-0.07%) |
Dec 22, 2006 | 55.35 | 55.37 | 54.21 | 54.46 | 780,090 | -0.76(-1.38%) |
Dec 21, 2006 | 55.87 | 55.87 | 55.22 | 55.22 | 713,508 | -0.41(-0.74%) |
Dec 20, 2006 | 55.31 | 55.86 | 55.31 | 55.63 | 466,460 | +0.27(+0.49%) |
Dec 19, 2006 | 55.24 | 55.45 | 54.75 | 55.36 | 865,310 | -0.09(-0.15%) |
Dec 18, 2006 | 55.31 | 56.03 | 55.28 | 55.45 | 877,135 | +0.21(+0.38%) |
Dec 15, 2006 | 56.31 | 56.31 | 55.07 | 55.24 | 1,159,402 | -1.13(-2.00%) |
Dec 14, 2006 | 56.34 | 56.86 | 56.02 | 56.37 | 435,611 | +0.35(+0.62%) |
Dec 13, 2006 | 56.70 | 56.71 | 55.81 | 56.02 | 456,177 | -0.50(-0.88%) |
Dec 12, 2006 | 56.15 | 56.75 | 55.98 | 56.51 | 570,960 | +0.40(+0.72%) |
Dec 11, 2006 | 57.38 | 57.38 | 55.98 | 56.11 | 768,907 | -1.56(-2.70%) |
Dec 08, 2006 | 57.06 | 57.90 | 56.68 | 57.66 | 719,420 | +0.58(+1.01%) |
Dec 07, 2006 | 57.54 | 57.68 | 56.96 | 57.09 | 591,269 | -0.16(-0.27%) |
Dec 06, 2006 | 56.34 | 57.31 | 56.33 | 57.24 | 697,569 | +0.94(+1.67%) |
Dec 05, 2006 | 56.40 | 56.43 | 55.91 | 56.30 | 684,844 | -0.16(-0.28%) |
Dec 04, 2006 | 55.94 | 56.75 | 55.48 | 56.46 | 601,552 | +0.52(+0.93%) |
Dec 01, 2006 | 55.66 | 56.46 | 55.52 | 55.94 | 578,158 | -0.36(-0.64%) |
Nov 30, 2006 | 56.60 | 56.65 | 55.90 | 56.30 | 648,982 | -0.05(-0.08%) |
Nov 29, 2006 | 56.20 | 56.51 | 56.02 | 56.34 | 304,632 | +0.29(+0.51%) |
Nov 28, 2006 | 56.21 | 56.40 | 55.67 | 56.05 | 561,192 | -0.11(-0.19%) |
Nov 27, 2006 | 56.83 | 57.35 | 56.11 | 56.16 | 903,228 | -0.86(-1.51%) |
Nov 24, 2006 | 56.91 | 57.28 | 56.82 | 57.03 | 166,198 | -0.09(-0.15%) |
Nov 22, 2006 | 57.07 | 57.47 | 56.82 | 57.11 | 670,576 | +0.03(+0.05%) |
Nov 21, 2006 | 56.87 | 57.24 | 56.80 | 57.08 | 690,371 | +0.18(+0.31%) |
Nov 20, 2006 | 57.10 | 57.38 | 56.79 | 56.90 | 444,737 | -0.44(-0.76%) |
Nov 17, 2006 | 57.56 | 57.62 | 57.05 | 57.34 | 622,118 | -0.19(-0.34%) |
Nov 16, 2006 | 57.34 | 57.89 | 57.14 | 57.53 | 769,293 | +0.30(+0.52%) |
Nov 15, 2006 | 55.24 | 59.05 | 55.23 | 57.24 | 2,259,549 | +1.94(+3.50%) |
Nov 14, 2006 | 55.26 | 55.52 | 54.82 | 55.30 | 836,903 | +0.22(+0.40%) |
Nov 13, 2006 | 54.81 | 55.25 | 54.74 | 55.08 | 625,460 | +0.23(+0.43%) |
Nov 10, 2006 | 53.37 | 55.00 | 53.21 | 54.85 | 1,694,630 | +0.06(+0.11%) |
Nov 09, 2006 | 55.84 | 56.38 | 54.68 | 54.79 | 1,793,475 | -1.71(-3.03%) |
Nov 08, 2006 | 55.55 | 56.58 | 55.55 | 56.50 | 662,864 | +0.60(+1.07%) |
Nov 07, 2006 | 55.55 | 56.22 | 55.55 | 55.90 | 671,348 | +0.40(+0.73%) |
Nov 06, 2006 | 55.55 | 55.63 | 55.24 | 55.49 | 929,450 | +0.05(+0.08%) |
Nov 03, 2006 | 55.82 | 56.21 | 54.78 | 55.45 | 1,415,319 | -0.80(-1.42%) |
Nov 02, 2006 | 56.29 | 56.49 | 55.85 | 56.25 | 721,606 | -0.40(-0.71%) |
Nov 01, 2006 | 56.71 | 57.35 | 56.61 | 56.65 | 814,923 | +0.03(+0.05%) |
Oct 31, 2006 | 56.72 | 57.08 | 56.13 | 56.62 | 687,543 | +0.09(+0.15%) |
Oct 30, 2006 | 56.31 | 56.94 | 56.14 | 56.54 | 624,817 | -0.13(-0.23%) |
Oct 27, 2006 | 56.87 | 57.57 | 56.59 | 56.67 | 783,560 | -0.38(-0.67%) |
Oct 26, 2006 | 56.85 | 57.49 | 56.61 | 57.05 | 729,703 | +0.33(+0.59%) |
Oct 25, 2006 | 56.96 | 57.14 | 56.37 | 56.72 | 557,978 | -0.16(-0.27%) |
Oct 24, 2006 | 56.09 | 56.87 | 56.02 | 56.87 | 976,109 | +0.79(+1.40%) |
Oct 23, 2006 | 55.63 | 57.00 | 55.63 | 56.09 | 855,412 | +0.36(+0.64%) |
Oct 20, 2006 | 56.21 | 56.26 | 55.32 | 55.73 | 895,902 | -0.52(-0.93%) |
Oct 19, 2006 | 56.64 | 56.91 | 56.12 | 56.25 | 1,043,205 | -0.46(-0.81%) |
Oct 18, 2006 | 56.79 | 57.73 | 56.58 | 56.71 | 1,868,540 | +0.41(+0.73%) |
Oct 17, 2006 | 56.13 | 56.64 | 55.96 | 56.30 | 1,205,676 | -0.26(-0.47%) |
Oct 16, 2006 | 54.37 | 58.22 | 54.30 | 56.56 | 3,254,039 | +1.70(+3.09%) |
Oct 13, 2006 | 53.97 | 55.43 | 53.97 | 54.86 | 1,263,646 | +0.65(+1.19%) |
Oct 12, 2006 | 53.85 | 54.25 | 53.69 | 54.22 | 527,258 | +0.60(+1.12%) |
Oct 11, 2006 | 52.96 | 53.67 | 52.96 | 53.62 | 545,639 | +0.03(+0.06%) |
Oct 10, 2006 | 53.10 | 53.84 | 52.94 | 53.59 | 592,940 | +0.44(+0.82%) |
Oct 09, 2006 | 53.21 | 53.41 | 52.69 | 53.15 | 485,612 | -0.23(-0.44%) |
Oct 06, 2006 | 53.31 | 53.40 | 52.88 | 53.39 | 578,415 | -0.03(-0.06%) |
Oct 05, 2006 | 52.75 | 53.45 | 52.74 | 53.42 | 476,357 | +0.61(+1.15%) |
Oct 04, 2006 | 52.10 | 52.81 | 51.86 | 52.81 | 547,695 | +0.68(+1.31%) |
Oct 03, 2006 | 51.50 | 52.38 | 51.35 | 52.13 | 693,070 | +0.44(+0.84%) |
Oct 02, 2006 | 52.32 | 52.32 | 51.24 | 51.69 | 1,351,693 | -0.45(-0.87%) |
Sep 29, 2006 | 52.96 | 52.98 | 52.02 | 52.14 | 766,079 | -0.75(-1.41%) |
Sep 28, 2006 | 53.25 | 53.41 | 52.40 | 52.89 | 812,995 | -0.22(-0.41%) |
Sep 27, 2006 | 52.54 | 53.32 | 52.44 | 53.11 | 986,134 | +0.26(+0.49%) |
Sep 26, 2006 | 53.29 | 53.70 | 52.73 | 52.85 | 1,417,376 | -0.64(-1.19%) |
Sep 25, 2006 | 53.21 | 53.64 | 52.26 | 53.49 | 1,129,068 | +0.33(+0.63%) |
Sep 22, 2006 | 53.41 | 53.53 | 52.97 | 53.15 | 367,358 | -0.23(-0.42%) |
Sep 21, 2006 | 54.21 | 54.38 | 53.14 | 53.38 | 853,613 | -0.81(-1.49%) |
Sep 20, 2006 | 53.91 | 54.23 | 53.70 | 54.19 | 967,240 | +0.28(+0.52%) |
Sep 19, 2006 | 54.90 | 55.50 | 53.46 | 53.91 | 2,037,181 | +0.84(+1.58%) |
Sep 18, 2006 | 53.22 | 53.88 | 52.57 | 53.07 | 959,656 | -0.22(-0.41%) |
Sep 15, 2006 | 52.19 | 53.64 | 52.19 | 53.28 | 1,296,037 | +1.34(+2.58%) |
Sep 14, 2006 | 51.66 | 51.99 | 51.50 | 51.95 | 682,016 | +0.26(+0.51%) |
Sep 13, 2006 | 51.00 | 52.03 | 50.86 | 51.68 | 497,052 | +0.65(+1.28%) |
Sep 12, 2006 | 50.56 | 51.10 | 50.51 | 51.03 | 893,974 | +0.66(+1.31%) |
Sep 11, 2006 | 50.41 | 50.72 | 50.14 | 50.37 | 637,157 | -0.13(-0.26%) |
Sep 08, 2006 | 50.45 | 50.69 | 50.34 | 50.50 | 310,545 | +0.12(+0.25%) |
Sep 07, 2006 | 50.26 | 50.71 | 49.64 | 50.37 | 927,393 | -0.51(-0.99%) |
Sep 06, 2006 | 51.93 | 51.85 | 50.68 | 50.88 | 1,170,971 | -1.05(-2.02%) |
Sep 05, 2006 | 52.07 | 52.25 | 51.88 | 51.93 | 700,783 | -0.10(-0.19%) |
Sep 01, 2006 | 52.53 | 52.61 | 51.91 | 52.03 | 757,982 | +0.06(+0.12%) |
Aug 31, 2006 | 51.58 | 52.01 | 51.22 | 51.97 | 616,719 | +0.54(+1.04%) |
Aug 30, 2006 | 51.35 | 51.58 | 51.08 | 51.43 | 833,304 | +0.20(+0.39%) |
Aug 29, 2006 | 50.94 | 51.45 | 50.61 | 51.23 | 1,165,701 | +0.51(+1.00%) |
Aug 28, 2006 | 49.83 | 50.81 | 49.79 | 50.72 | 818,651 | +0.87(+1.75%) |
Aug 25, 2006 | 49.32 | 49.95 | 49.32 | 49.85 | 626,360 | +0.40(+0.80%) |
Aug 24, 2006 | 49.44 | 49.84 | 49.01 | 49.46 | 688,315 | +0.21(+0.43%) |
Aug 23, 2006 | 49.09 | 49.44 | 48.94 | 49.25 | 448,979 | +0.30(+0.60%) |
Aug 22, 2006 | 48.94 | 49.29 | 48.87 | 48.95 | 703,867 | -0.06(-0.13%) |
Aug 21, 2006 | 49.18 | 49.18 | 48.83 | 49.01 | 485,997 | -0.37(-0.74%) |
Aug 18, 2006 | 49.81 | 50.16 | 49.05 | 49.38 | 548,338 | -0.33(-0.67%) |
Aug 17, 2006 | 49.85 | 50.29 | 49.50 | 49.71 | 557,078 | -0.14(-0.28%) |
Aug 16, 2006 | 49.05 | 50.41 | 48.99 | 49.85 | 929,964 | +0.84(+1.71%) |
Aug 15, 2006 | 47.85 | 49.01 | 47.59 | 49.01 | 1,278,042 | +1.36(+2.86%) |
Aug 14, 2006 | 47.85 | 48.42 | 47.58 | 47.65 | 685,744 | +0.12(+0.26%) |
Aug 11, 2006 | 47.51 | 47.65 | 47.26 | 47.53 | 732,274 | -0.02(-0.05%) |
Aug 10, 2006 | 47.54 | 47.71 | 47.28 | 47.55 | 995,518 | -0.37(-0.78%) |
Aug 09, 2006 | 48.62 | 49.15 | 47.78 | 47.92 | 1,312,747 | -0.33(-0.68%) |
Aug 08, 2006 | 48.53 | 48.67 | 48.11 | 48.25 | 689,857 | -0.24(-0.50%) |
Aug 07, 2006 | 49.13 | 49.17 | 48.24 | 48.49 | 628,545 | -0.75(-1.53%) |
Aug 04, 2006 | 49.95 | 50.43 | 48.86 | 49.25 | 785,488 | +0.19(+0.40%) |
Aug 03, 2006 | 48.39 | 49.43 | 48.32 | 49.05 | 665,435 | +0.52(+1.07%) |
Aug 02, 2006 | 48.16 | 48.83 | 48.12 | 48.53 | 580,986 | +0.49(+1.02%) |
Aug 01, 2006 | 48.22 | 48.48 | 47.89 | 48.04 | 721,991 | -0.26(-0.55%) |
Jul 31, 2006 | 48.00 | 48.42 | 47.80 | 48.31 | 591,912 | +0.01(+0.02%) |
Jul 28, 2006 | 48.16 | 48.62 | 48.03 | 48.30 | 704,639 | +0.33(+0.70%) |
Jul 27, 2006 | 48.27 | 48.90 | 47.72 | 47.96 | 1,182,025 | -0.16(-0.32%) |
Jul 26, 2006 | 48.94 | 49.09 | 47.93 | 48.12 | 1,239,224 | -0.91(-1.86%) |
Jul 25, 2006 | 49.01 | 49.36 | 48.72 | 49.03 | 808,239 | +0.09(+0.17%) |
Jul 24, 2006 | 48.70 | 49.56 | 48.27 | 48.94 | 1,999,905 | +0.24(+0.50%) |
Jul 21, 2006 | 47.46 | 48.70 | 47.23 | 48.70 | 2,691,948 | +1.54(+3.27%) |
Jul 20, 2006 | 48.00 | 48.55 | 47.15 | 47.16 | 1,692,188 | -0.67(-1.40%) |
Jul 19, 2006 | 47.53 | 48.47 | 47.15 | 47.83 | 2,557,369 | +0.37(+0.79%) |
Jul 18, 2006 | 48.62 | 49.31 | 47.30 | 47.46 | 3,843,381 | -1.56(-3.17%) |
Jul 17, 2006 | 55.24 | 55.41 | 49.01 | 49.01 | 6,006,785 | -7.78(-13.70%) |
Jul 14, 2006 | 56.26 | 57.22 | 56.26 | 56.79 | 1,452,595 | +0.33(+0.59%) |
Jul 13, 2006 | 57.19 | 57.36 | 56.26 | 56.46 | 735,488 | -1.07(-1.87%) |
Jul 12, 2006 | 58.93 | 58.96 | 57.32 | 57.53 | 1,262,746 | -1.42(-2.40%) |
Jul 11, 2006 | 58.66 | 59.04 | 58.04 | 58.95 | 532,271 | -0.02(-0.04%) |
Jul 10, 2006 | 58.42 | 59.29 | 58.15 | 58.97 | 390,109 | +0.57(+0.97%) |
Jul 07, 2006 | 58.67 | 58.77 | 58.10 | 58.40 | 701,168 | -0.46(-0.78%) |
Jul 06, 2006 | 58.55 | 59.27 | 58.45 | 58.86 | 597,825 | +0.30(+0.52%) |
Jul 05, 2006 | 58.74 | 58.74 | 57.82 | 58.56 | 649,111 | -0.54(-0.91%) |
Jul 03, 2006 | 58.61 | 59.12 | 58.51 | 59.10 | 176,095 | +0.57(+0.97%) |
Jun 30, 2006 | 57.90 | 58.61 | 57.77 | 58.53 | 598,467 | +0.69(+1.20%) |
Jun 29, 2006 | 56.76 | 57.89 | 56.67 | 57.84 | 609,650 | +1.16(+2.05%) |
Jun 28, 2006 | 55.77 | 56.93 | 55.77 | 56.68 | 603,609 | +0.23(+0.40%) |
Jun 27, 2006 | 56.15 | 56.85 | 55.98 | 56.45 | 892,945 | +0.26(+0.47%) |
Jun 26, 2006 | 55.60 | 56.39 | 55.51 | 56.19 | 372,242 | +0.75(+1.36%) |
Jun 23, 2006 | 54.61 | 55.80 | 54.38 | 55.43 | 373,014 | +0.58(+1.06%) |
Jun 22, 2006 | 54.98 | 55.16 | 54.48 | 54.85 | 514,404 | -0.13(-0.24%) |
Jun 21, 2006 | 54.69 | 55.59 | 54.69 | 54.98 | 493,324 | +0.30(+0.54%) |
Jun 20, 2006 | 55.00 | 55.29 | 54.46 | 54.68 | 627,388 | -0.26(-0.48%) |
Jun 19, 2006 | 55.38 | 55.70 | 54.79 | 54.95 | 657,594 | -0.45(-0.81%) |
Jun 16, 2006 | 55.64 | 55.96 | 55.13 | 55.40 | 547,052 | -0.52(-0.93%) |
Jun 15, 2006 | 54.73 | 56.02 | 54.73 | 55.92 | 444,480 | +1.38(+2.54%) |
Jun 14, 2006 | 53.84 | 54.54 | 53.49 | 54.54 | 704,767 | +0.54(+1.01%) |
Jun 13, 2006 | 53.68 | 54.61 | 53.56 | 53.99 | 931,121 | -0.06(-0.12%) |
Jun 12, 2006 | 55.25 | 55.31 | 54.02 | 54.05 | 550,394 | -1.03(-1.86%) |
Jun 09, 2006 | 54.96 | 55.56 | 54.96 | 55.08 | 405,405 | +0.12(+0.21%) |
Jun 08, 2006 | 55.14 | 55.45 | 53.07 | 54.96 | 1,005,029 | -0.27(-0.49%) |
Jun 07, 2006 | 56.05 | 56.28 | 55.21 | 55.24 | 573,788 | -0.69(-1.24%) |
Jun 06, 2006 | 56.09 | 56.71 | 55.51 | 55.93 | 666,592 | -0.08(-0.14%) |
Jun 05, 2006 | 56.95 | 57.04 | 55.96 | 56.01 | 683,173 | -1.25(-2.19%) |
Jun 02, 2006 | 57.22 | 57.36 | 56.41 | 57.26 | 491,396 | +0.09(+0.16%) |
Jun 01, 2006 | 56.06 | 57.21 | 56.05 | 57.17 | 497,951 | +1.03(+1.83%) |
May 31, 2006 | 55.78 | 56.38 | 55.54 | 56.14 | 605,023 | +0.51(+0.91%) |
May 30, 2006 | 56.02 | 56.21 | 55.63 | 55.63 | 495,766 | -0.50(-0.89%) |
May 26, 2006 | 55.94 | 56.29 | 55.55 | 56.13 | 735,230 | +0.58(+1.05%) |
May 25, 2006 | 56.09 | 56.47 | 55.24 | 55.55 | 1,313,132 | -0.27(-0.49%) |
May 24, 2006 | 57.18 | 57.96 | 55.59 | 55.82 | 1,514,807 | -1.67(-2.91%) |
May 23, 2006 | 57.45 | 58.16 | 57.21 | 57.49 | 611,321 | +0.41(+0.72%) |
May 22, 2006 | 57.10 | 57.44 | 56.24 | 57.08 | 436,896 | -0.22(-0.38%) |
May 19, 2006 | 57.10 | 57.76 | 56.47 | 57.30 | 495,766 | +0.23(+0.40%) |
May 18, 2006 | 57.12 | 57.80 | 56.79 | 57.07 | 656,052 | -0.20(-0.35%) |
May 17, 2006 | 58.18 | 58.50 | 57.10 | 57.28 | 748,855 | -1.21(-2.06%) |
May 16, 2006 | 58.50 | 58.82 | 58.13 | 58.48 | 805,155 | -0.02(-0.03%) |
May 15, 2006 | 59.11 | 59.13 | 58.37 | 58.50 | 616,462 | -0.70(-1.18%) |
May 12, 2006 | 60.19 | 60.29 | 59.04 | 59.20 | 584,071 | -1.02(-1.69%) |
May 11, 2006 | 60.88 | 60.95 | 60.00 | 60.22 | 508,877 | -0.75(-1.23%) |
May 10, 2006 | 61.50 | 61.61 | 60.64 | 60.96 | 340,108 | -0.47(-0.76%) |
May 09, 2006 | 61.55 | 61.62 | 61.10 | 61.43 | 311,059 | -0.25(-0.40%) |
May 08, 2006 | 62.02 | 62.18 | 61.50 | 61.68 | 315,429 | -0.35(-0.56%) |
May 05, 2006 | 61.38 | 62.20 | 61.08 | 62.03 | 472,758 | +0.80(+1.31%) |
May 04, 2006 | 61.07 | 61.42 | 60.99 | 61.23 | 450,393 | +0.05(+0.08%) |
May 03, 2006 | 60.85 | 61.69 | 60.68 | 61.18 | 505,921 | +0.02(+0.04%) |
May 02, 2006 | 60.53 | 61.16 | 59.99 | 61.16 | 698,726 | +0.55(+0.91%) |