Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 66.16 | 66.59 | 65.58 | 66.15 | 1,279,056 | +0.02(+0.03%) |
Apr 27, 2007 | 66.12 | 66.31 | 65.33 | 66.13 | 1,673,827 | -0.03(-0.04%) |
Apr 26, 2007 | 64.35 | 66.97 | 64.10 | 66.16 | 6,020,060 | +5.42(+8.93%) |
Apr 25, 2007 | 60.99 | 60.99 | 60.42 | 60.73 | 1,523,487 | -0.04(-0.07%) |
Apr 24, 2007 | 61.60 | 61.77 | 60.36 | 60.78 | 1,315,956 | -0.90(-1.45%) |
Apr 23, 2007 | 63.32 | 63.32 | 61.55 | 61.67 | 800,409 | -0.39(-0.63%) |
Apr 20, 2007 | 62.01 | 62.65 | 61.59 | 62.07 | 1,236,303 | +0.41(+0.67%) |
Apr 19, 2007 | 61.70 | 61.71 | 60.96 | 61.66 | 863,421 | -0.04(-0.07%) |
Apr 18, 2007 | 61.31 | 61.77 | 60.96 | 61.70 | 1,459,760 | +0.39(+0.64%) |
Apr 17, 2007 | 61.17 | 61.46 | 61.07 | 61.30 | 1,270,726 | +0.09(+0.15%) |
Apr 16, 2007 | 61.26 | 61.39 | 60.89 | 61.21 | 737,299 | -0.05(-0.08%) |
Apr 13, 2007 | 60.76 | 61.38 | 60.63 | 61.26 | 1,116,659 | +0.65(+1.06%) |
Apr 12, 2007 | 60.72 | 60.72 | 59.95 | 60.62 | 1,368,823 | -0.05(-0.08%) |
Apr 11, 2007 | 61.63 | 61.63 | 60.42 | 60.67 | 1,345,253 | -0.83(-1.35%) |
Apr 10, 2007 | 61.74 | 61.93 | 61.49 | 61.50 | 999,945 | -0.24(-0.39%) |
Apr 09, 2007 | 61.32 | 62.03 | 61.32 | 61.74 | 831,676 | +0.40(+0.66%) |
Apr 05, 2007 | 61.04 | 61.44 | 60.89 | 61.34 | 553,496 | +0.34(+0.56%) |
Apr 04, 2007 | 61.14 | 61.20 | 60.86 | 60.99 | 851,964 | -0.06(-0.10%) |
Apr 03, 2007 | 60.65 | 61.05 | 60.59 | 61.05 | 826,664 | +0.44(+0.73%) |
Apr 02, 2007 | 60.85 | 61.31 | 60.30 | 60.61 | 1,262,764 | -0.25(-0.41%) |
Mar 30, 2007 | 61.09 | 61.52 | 60.33 | 60.86 | 1,283,136 | -0.13(-0.22%) |
Mar 29, 2007 | 60.87 | 61.06 | 60.32 | 60.99 | 1,345,361 | +0.63(+1.04%) |
Mar 28, 2007 | 60.52 | 60.68 | 60.06 | 60.37 | 1,341,145 | -0.08(-0.12%) |
Mar 27, 2007 | 60.63 | 60.66 | 60.21 | 60.44 | 1,037,418 | -0.35(-0.58%) |
Mar 26, 2007 | 60.32 | 60.82 | 60.06 | 60.79 | 1,289,463 | +0.60(+1.00%) |
Mar 23, 2007 | 60.19 | 60.54 | 59.88 | 60.19 | 808,764 | +0.08(+0.14%) |
Mar 22, 2007 | 60.25 | 60.82 | 59.98 | 60.11 | 1,291,491 | -0.02(-0.03%) |
Mar 21, 2007 | 59.70 | 60.33 | 59.22 | 60.12 | 974,952 | +0.47(+0.79%) |
Mar 20, 2007 | 59.85 | 60.09 | 59.57 | 59.65 | 1,102,935 | -0.09(-0.15%) |
Mar 19, 2007 | 59.08 | 59.97 | 58.78 | 59.75 | 1,348,894 | +0.37(+0.62%) |
Mar 16, 2007 | 59.90 | 60.61 | 59.13 | 59.38 | 2,345,140 | -0.47(-0.78%) |
Mar 15, 2007 | 58.87 | 59.99 | 58.60 | 59.85 | 2,516,750 | +0.98(+1.67%) |
Mar 14, 2007 | 59.28 | 59.56 | 58.35 | 58.87 | 2,906,035 | -0.08(-0.14%) |
Mar 13, 2007 | 58.32 | 59.28 | 58.29 | 58.95 | 3,281,119 | +0.63(+1.08%) |
Mar 12, 2007 | 57.60 | 58.54 | 57.48 | 58.32 | 2,867,608 | +0.71(+1.24%) |
Mar 09, 2007 | 57.82 | 57.93 | 57.32 | 57.61 | 3,209,158 | +0.23(+0.39%) |
Mar 08, 2007 | 56.86 | 57.72 | 56.76 | 57.38 | 3,468,124 | +0.85(+1.51%) |
Mar 07, 2007 | 56.30 | 56.87 | 56.02 | 56.53 | 6,804,379 | +0.30(+0.54%) |
Mar 06, 2007 | 55.64 | 56.58 | 54.97 | 56.23 | 5,273,254 | +0.13(+0.22%) |
Mar 05, 2007 | 55.35 | 57.32 | 55.35 | 56.10 | 3,385,661 | -1.18(-2.06%) |
Mar 02, 2007 | 58.40 | 59.13 | 56.65 | 57.28 | 7,110,724 | -1.52(-2.58%) |
Mar 01, 2007 | 62.09 | 62.85 | 58.71 | 58.80 | 11,346,477 | -7.97(-11.94%) |
Feb 28, 2007 | 66.21 | 66.96 | 65.86 | 66.77 | 1,675,884 | +0.57(+0.86%) |
Feb 27, 2007 | 67.04 | 67.05 | 66.10 | 66.20 | 2,189,044 | -0.87(-1.30%) |
Feb 26, 2007 | 67.35 | 67.35 | 66.82 | 67.07 | 740,099 | -0.28(-0.42%) |
Feb 23, 2007 | 67.04 | 67.40 | 66.83 | 67.35 | 1,067,133 | +0.11(+0.16%) |
Feb 22, 2007 | 67.22 | 67.71 | 67.04 | 67.25 | 980,373 | +0.16(+0.24%) |
Feb 21, 2007 | 66.99 | 67.45 | 66.81 | 67.09 | 794,920 | -0.23(-0.34%) |
Feb 20, 2007 | 67.04 | 67.66 | 65.82 | 67.31 | 2,112,667 | -0.03(-0.05%) |
Feb 16, 2007 | 67.04 | 67.87 | 67.03 | 67.35 | 1,629,938 | +0.31(+0.46%) |
Feb 15, 2007 | 65.36 | 67.64 | 65.36 | 67.04 | 6,534,553 | +4.66(+7.47%) |
Feb 14, 2007 | 62.22 | 62.58 | 61.92 | 62.38 | 908,720 | +0.18(+0.28%) |
Feb 13, 2007 | 62.05 | 62.46 | 61.92 | 62.20 | 928,803 | +0.32(+0.51%) |
Feb 12, 2007 | 62.08 | 62.21 | 61.72 | 61.88 | 706,996 | +0.01(+0.01%) |
Feb 09, 2007 | 62.22 | 62.43 | 61.65 | 61.87 | 662,453 | -0.19(-0.31%) |
Feb 08, 2007 | 61.75 | 62.27 | 61.66 | 62.07 | 1,100,310 | +0.40(+0.65%) |
Feb 07, 2007 | 61.51 | 62.00 | 61.42 | 61.66 | 949,822 | +0.27(+0.44%) |
Feb 06, 2007 | 61.14 | 61.52 | 61.09 | 61.40 | 934,070 | +0.38(+0.62%) |
Feb 05, 2007 | 61.41 | 61.72 | 60.93 | 61.02 | 987,414 | -0.59(-0.97%) |
Feb 02, 2007 | 61.51 | 62.01 | 61.26 | 61.61 | 674,745 | +0.10(+0.16%) |
Feb 01, 2007 | 61.55 | 61.60 | 61.08 | 61.51 | 973,571 | -0.03(-0.04%) |
Jan 31, 2007 | 61.04 | 61.64 | 60.81 | 61.54 | 964,859 | +0.42(+0.69%) |
Jan 30, 2007 | 60.51 | 61.17 | 60.49 | 61.12 | 943,497 | +0.63(+1.04%) |
Jan 29, 2007 | 59.88 | 60.67 | 59.71 | 60.49 | 1,083,841 | +0.61(+1.02%) |
Jan 26, 2007 | 60.57 | 60.71 | 59.44 | 59.88 | 1,415,963 | -0.51(-0.85%) |
Jan 25, 2007 | 61.27 | 61.33 | 60.27 | 60.39 | 1,415,366 | -0.89(-1.45%) |
Jan 24, 2007 | 61.02 | 61.31 | 60.74 | 61.28 | 1,236,118 | +0.20(+0.33%) |
Jan 23, 2007 | 61.23 | 61.24 | 60.75 | 61.08 | 977,509 | -0.29(-0.48%) |
Jan 22, 2007 | 61.34 | 61.64 | 61.22 | 61.37 | 892,898 | +0.13(+0.22%) |
Jan 19, 2007 | 61.35 | 61.56 | 61.10 | 61.24 | 858,170 | +0.02(+0.03%) |
Jan 18, 2007 | 61.24 | 61.60 | 61.04 | 61.22 | 1,451,048 | +0.19(+0.32%) |
Jan 17, 2007 | 60.92 | 61.18 | 60.68 | 61.03 | 1,892,604 | +0.11(+0.18%) |
Jan 16, 2007 | 61.38 | 61.81 | 60.73 | 60.92 | 1,416,679 | -0.25(-0.41%) |
Jan 12, 2007 | 61.39 | 61.66 | 61.11 | 61.17 | 1,141,959 | -0.22(-0.35%) |
Jan 11, 2007 | 61.41 | 61.81 | 61.09 | 61.39 | 1,334,573 | -0.07(-0.11%) |
Jan 10, 2007 | 61.40 | 61.56 | 61.27 | 61.45 | 1,119,165 | -0.11(-0.18%) |
Jan 09, 2007 | 62.59 | 62.65 | 61.40 | 61.56 | 1,419,423 | -1.03(-1.65%) |
Jan 08, 2007 | 61.63 | 62.72 | 61.17 | 62.59 | 1,689,131 | +1.01(+1.65%) |
Jan 05, 2007 | 61.59 | 61.83 | 61.35 | 61.58 | 1,747,488 | -0.22(-0.35%) |
Jan 04, 2007 | 61.27 | 62.00 | 60.96 | 61.80 | 1,305,693 | +0.54(+0.89%) |
Jan 03, 2007 | 61.42 | 62.21 | 61.12 | 61.25 | 1,813,840 | -0.31(-0.50%) |
Dec 29, 2006 | 61.84 | 62.18 | 61.50 | 61.56 | 450,983 | -0.36(-0.58%) |
Dec 28, 2006 | 61.91 | 62.18 | 61.74 | 61.92 | 526,525 | +0.01(+0.01%) |
Dec 27, 2006 | 61.70 | 61.99 | 61.65 | 61.92 | 844,326 | +0.39(+0.63%) |
Dec 26, 2006 | 61.92 | 61.98 | 61.38 | 61.53 | 555,047 | -0.43(-0.69%) |
Dec 22, 2006 | 62.18 | 62.26 | 61.63 | 61.96 | 592,043 | +0.39(+0.64%) |
Dec 21, 2006 | 61.56 | 61.95 | 61.39 | 61.56 | 656,128 | +0.01(+0.01%) |
Dec 20, 2006 | 61.37 | 61.78 | 61.32 | 61.56 | 655,770 | +0.35(+0.58%) |
Dec 19, 2006 | 60.83 | 61.27 | 60.75 | 61.20 | 974,287 | +0.46(+0.76%) |
Dec 18, 2006 | 60.42 | 60.81 | 60.37 | 60.74 | 948,390 | +0.50(+0.83%) |
Dec 15, 2006 | 60.36 | 60.59 | 60.16 | 60.24 | 930,848 | -0.11(-0.18%) |
Dec 14, 2006 | 60.32 | 60.68 | 60.21 | 60.35 | 1,154,728 | +0.08(+0.14%) |
Dec 13, 2006 | 60.67 | 60.75 | 60.12 | 60.27 | 860,437 | -0.07(-0.11%) |
Dec 12, 2006 | 60.33 | 60.53 | 59.91 | 60.33 | 974,168 | -0.32(-0.52%) |
Dec 11, 2006 | 60.37 | 60.90 | 60.37 | 60.65 | 1,249,961 | +0.28(+0.46%) |
Dec 08, 2006 | 60.72 | 60.89 | 60.20 | 60.37 | 946,481 | -0.34(-0.55%) |
Dec 07, 2006 | 60.46 | 61.05 | 60.46 | 60.71 | 1,116,301 | +0.22(+0.36%) |
Dec 06, 2006 | 60.02 | 60.67 | 59.91 | 60.49 | 859,960 | +0.41(+0.68%) |
Dec 05, 2006 | 60.08 | 60.22 | 59.49 | 60.08 | 652,309 | +0.18(+0.31%) |
Dec 04, 2006 | 59.57 | 60.03 | 59.38 | 59.90 | 714,962 | +0.54(+0.90%) |
Dec 01, 2006 | 59.10 | 59.41 | 58.87 | 59.36 | 913,782 | +0.03(+0.06%) |
Nov 30, 2006 | 58.86 | 59.53 | 58.71 | 59.33 | 1,125,610 | +0.68(+1.16%) |
Nov 29, 2006 | 57.99 | 58.81 | 57.92 | 58.65 | 1,107,351 | +0.66(+1.14%) |
Nov 28, 2006 | 58.20 | 58.45 | 57.89 | 57.99 | 1,127,638 | -0.34(-0.59%) |
Nov 27, 2006 | 58.20 | 58.61 | 58.01 | 58.33 | 1,381,473 | +0.34(+0.59%) |
Nov 24, 2006 | 57.99 | 58.22 | 57.73 | 57.99 | 206,576 | -0.05(-0.09%) |
Nov 22, 2006 | 57.73 | 58.04 | 57.40 | 58.04 | 828,812 | +0.48(+0.83%) |
Nov 21, 2006 | 57.85 | 58.07 | 57.46 | 57.56 | 742,530 | -0.16(-0.28%) |
Nov 20, 2006 | 58.24 | 58.44 | 57.64 | 57.72 | 1,264,043 | -0.60(-1.03%) |
Nov 17, 2006 | 58.45 | 58.56 | 58.03 | 58.32 | 989,205 | -0.24(-0.41%) |
Nov 16, 2006 | 57.96 | 58.56 | 57.96 | 58.56 | 782,389 | +0.62(+1.07%) |
Nov 15, 2006 | 57.30 | 57.94 | 57.24 | 57.94 | 1,042,669 | +0.70(+1.23%) |
Nov 14, 2006 | 57.07 | 57.39 | 56.91 | 57.24 | 888,840 | +0.25(+0.44%) |
Nov 13, 2006 | 57.02 | 57.38 | 56.90 | 56.99 | 590,014 | +0.12(+0.21%) |
Nov 10, 2006 | 56.76 | 57.15 | 56.68 | 56.87 | 705,893 | +0.25(+0.44%) |
Nov 09, 2006 | 57.37 | 57.44 | 56.45 | 56.62 | 1,008,538 | -0.48(-0.84%) |
Nov 08, 2006 | 57.25 | 57.44 | 56.65 | 57.10 | 1,185,995 | -0.27(-0.47%) |
Nov 07, 2006 | 56.98 | 57.65 | 56.83 | 57.37 | 1,158,905 | +0.85(+1.51%) |
Nov 06, 2006 | 56.36 | 56.73 | 56.29 | 56.51 | 1,168,094 | +0.40(+0.72%) |
Nov 03, 2006 | 56.76 | 57.02 | 56.11 | 56.11 | 1,065,343 | -0.63(-1.11%) |
Nov 02, 2006 | 56.44 | 57.11 | 56.39 | 56.74 | 1,024,410 | +0.34(+0.61%) |
Nov 01, 2006 | 57.39 | 57.75 | 56.18 | 56.39 | 1,475,036 | -1.00(-1.74%) |
Oct 31, 2006 | 57.06 | 57.52 | 57.00 | 57.39 | 1,030,496 | +0.41(+0.72%) |
Oct 30, 2006 | 57.23 | 57.40 | 56.85 | 56.98 | 1,410,115 | -0.13(-0.22%) |
Oct 27, 2006 | 57.14 | 57.29 | 56.77 | 57.11 | 787,759 | -0.16(-0.28%) |
Oct 26, 2006 | 57.58 | 57.59 | 56.94 | 57.27 | 992,307 | -0.33(-0.57%) |
Oct 25, 2006 | 57.82 | 58.29 | 57.38 | 57.59 | 1,419,901 | -0.12(-0.20%) |
Oct 24, 2006 | 57.48 | 58.01 | 57.02 | 57.71 | 2,340,128 | +0.44(+0.78%) |
Oct 23, 2006 | 57.19 | 57.73 | 57.02 | 57.27 | 2,090,947 | +0.20(+0.35%) |
Oct 20, 2006 | 56.81 | 57.18 | 56.44 | 57.06 | 1,797,610 | +1.05(+1.87%) |
Oct 19, 2006 | 55.77 | 56.25 | 55.64 | 56.02 | 1,056,035 | +0.10(+0.18%) |
Oct 18, 2006 | 55.87 | 56.04 | 55.64 | 55.92 | 782,628 | +0.25(+0.45%) |
Oct 17, 2006 | 55.90 | 56.18 | 55.60 | 55.66 | 1,552,129 | -0.23(-0.42%) |
Oct 16, 2006 | 55.51 | 56.10 | 55.44 | 55.90 | 812,940 | +0.47(+0.85%) |
Oct 13, 2006 | 55.63 | 56.15 | 55.17 | 55.43 | 1,355,099 | -0.44(-0.78%) |
Oct 12, 2006 | 56.23 | 56.23 | 55.39 | 55.87 | 1,449,855 | -0.20(-0.36%) |
Oct 11, 2006 | 54.88 | 56.35 | 54.83 | 56.07 | 1,895,827 | +1.19(+2.17%) |
Oct 10, 2006 | 55.09 | 55.10 | 54.03 | 54.88 | 1,914,921 | -0.23(-0.41%) |
Oct 09, 2006 | 55.97 | 56.01 | 54.92 | 55.10 | 1,401,164 | -0.78(-1.39%) |
Oct 06, 2006 | 56.80 | 56.85 | 55.69 | 55.88 | 1,302,232 | -0.91(-1.61%) |
Oct 05, 2006 | 56.74 | 56.89 | 56.28 | 56.80 | 2,607,448 | +0.00(+0.00%) |
Oct 04, 2006 | 56.13 | 57.15 | 55.46 | 56.80 | 3,302,242 | +1.01(+1.82%) |
Oct 03, 2006 | 60.50 | 60.66 | 55.72 | 55.78 | 10,420,604 | +1.14(+2.09%) |
Oct 02, 2006 | 54.94 | 55.15 | 54.37 | 54.64 | 1,466,085 | -0.30(-0.55%) |
Sep 29, 2006 | 55.98 | 56.14 | 54.79 | 54.94 | 1,866,946 | -1.04(-1.86%) |
Sep 28, 2006 | 55.85 | 56.28 | 55.85 | 55.98 | 593,117 | +0.14(+0.26%) |
Sep 27, 2006 | 56.09 | 56.17 | 55.66 | 55.84 | 741,098 | -0.32(-0.57%) |
Sep 26, 2006 | 55.57 | 56.26 | 55.40 | 56.16 | 760,550 | +0.59(+1.06%) |
Sep 25, 2006 | 56.18 | 56.18 | 55.31 | 55.57 | 1,013,192 | -0.44(-0.78%) |
Sep 22, 2006 | 56.09 | 56.44 | 55.82 | 56.01 | 433,441 | -0.13(-0.24%) |
Sep 21, 2006 | 56.72 | 56.81 | 56.01 | 56.14 | 536,908 | -0.58(-1.02%) |
Sep 20, 2006 | 56.80 | 56.98 | 56.54 | 56.72 | 467,930 | +0.13(+0.22%) |
Sep 19, 2006 | 55.88 | 56.64 | 55.47 | 56.59 | 1,263,089 | +0.92(+1.66%) |
Sep 18, 2006 | 55.87 | 56.15 | 55.57 | 55.67 | 780,957 | -0.32(-0.57%) |
Sep 15, 2006 | 56.54 | 56.59 | 55.94 | 55.99 | 1,530,290 | -0.43(-0.76%) |
Sep 14, 2006 | 56.90 | 56.99 | 56.21 | 56.42 | 473,181 | -0.55(-0.97%) |
Sep 13, 2006 | 56.90 | 57.16 | 56.73 | 56.97 | 807,331 | +0.18(+0.32%) |
Sep 12, 2006 | 56.44 | 56.97 | 56.44 | 56.79 | 865,091 | +0.47(+0.83%) |
Sep 11, 2006 | 57.48 | 57.48 | 55.69 | 56.32 | 885,140 | +0.17(+0.30%) |
Sep 08, 2006 | 56.07 | 56.29 | 55.95 | 56.15 | 830,960 | +0.13(+0.22%) |
Sep 07, 2006 | 56.57 | 56.65 | 55.81 | 56.02 | 1,717,414 | -0.75(-1.33%) |
Sep 06, 2006 | 56.81 | 56.81 | 56.14 | 56.78 | 1,906,209 | -0.22(-0.38%) |
Sep 05, 2006 | 57.11 | 57.40 | 56.89 | 57.00 | 885,976 | -0.11(-0.19%) |
Sep 01, 2006 | 57.32 | 57.37 | 56.98 | 57.11 | 1,077,038 | -0.23(-0.39%) |
Aug 31, 2006 | 57.15 | 57.42 | 57.00 | 57.33 | 1,012,356 | +0.08(+0.13%) |
Aug 30, 2006 | 57.48 | 57.55 | 57.25 | 57.26 | 1,421,810 | -0.14(-0.25%) |
Aug 29, 2006 | 57.40 | 57.53 | 57.00 | 57.40 | 1,657,983 | +0.00(+0.00%) |
Aug 28, 2006 | 57.19 | 57.74 | 57.19 | 57.40 | 1,279,319 | +0.06(+0.10%) |
Aug 25, 2006 | 57.02 | 57.45 | 56.83 | 57.34 | 771,649 | +0.28(+0.48%) |
Aug 24, 2006 | 57.23 | 57.51 | 56.50 | 57.06 | 1,228,122 | -0.10(-0.18%) |
Aug 23, 2006 | 57.73 | 57.78 | 57.10 | 57.16 | 1,259,866 | -0.52(-0.90%) |
Aug 22, 2006 | 57.78 | 57.96 | 57.50 | 57.68 | 1,176,329 | +0.04(+0.07%) |
Aug 21, 2006 | 57.76 | 57.81 | 57.35 | 57.64 | 772,961 | +0.61(+1.07%) |
Aug 18, 2006 | 56.73 | 57.25 | 56.58 | 57.03 | 1,252,587 | +0.23(+0.41%) |
Aug 17, 2006 | 56.40 | 56.94 | 56.17 | 56.80 | 1,179,790 | +0.18(+0.33%) |
Aug 16, 2006 | 56.73 | 56.83 | 56.54 | 56.61 | 1,048,636 | +0.05(+0.09%) |
Aug 15, 2006 | 56.35 | 56.80 | 56.17 | 56.56 | 1,440,785 | +0.54(+0.97%) |
Aug 14, 2006 | 55.41 | 56.34 | 55.41 | 56.02 | 973,690 | +0.40(+0.72%) |
Aug 11, 2006 | 55.72 | 55.73 | 55.15 | 55.61 | 818,191 | -0.18(-0.32%) |
Aug 10, 2006 | 54.77 | 55.92 | 54.59 | 55.79 | 1,668,366 | +1.02(+1.87%) |
Aug 09, 2006 | 55.19 | 55.50 | 54.77 | 54.77 | 1,157,473 | -0.41(-0.74%) |
Aug 08, 2006 | 55.20 | 55.47 | 55.04 | 55.18 | 1,224,900 | -0.19(-0.35%) |
Aug 07, 2006 | 55.18 | 55.72 | 54.86 | 55.37 | 1,200,793 | +0.33(+0.59%) |
Aug 04, 2006 | 54.84 | 55.25 | 54.79 | 55.04 | 1,388,753 | +0.19(+0.35%) |
Aug 03, 2006 | 54.47 | 55.17 | 54.45 | 54.85 | 1,880,074 | +0.55(+1.02%) |
Aug 02, 2006 | 53.65 | 54.53 | 53.54 | 54.30 | 1,479,809 | +0.65(+1.20%) |
Aug 01, 2006 | 53.94 | 54.27 | 53.47 | 53.65 | 1,504,035 | -0.33(-0.61%) |
Jul 31, 2006 | 53.69 | 54.38 | 53.54 | 53.98 | 1,308,796 | +0.29(+0.55%) |
Jul 28, 2006 | 53.07 | 53.77 | 52.62 | 53.69 | 1,203,419 | +0.62(+1.17%) |
Jul 27, 2006 | 53.96 | 54.13 | 52.81 | 53.07 | 1,342,927 | -0.70(-1.31%) |
Jul 26, 2006 | 54.13 | 54.17 | 53.54 | 53.77 | 1,465,488 | -0.19(-0.36%) |
Jul 25, 2006 | 54.05 | 54.06 | 52.92 | 53.96 | 1,623,136 | +1.09(+2.06%) |
Jul 24, 2006 | 52.09 | 53.00 | 52.16 | 52.87 | 743,126 | +0.80(+1.53%) |
Jul 21, 2006 | 52.41 | 52.44 | 51.89 | 52.08 | 693,362 | -0.31(-0.59%) |
Jul 20, 2006 | 52.38 | 52.94 | 52.33 | 52.39 | 708,995 | -0.02(-0.03%) |
Jul 19, 2006 | 52.09 | 52.97 | 52.09 | 52.41 | 854,351 | +0.50(+0.97%) |
Jul 18, 2006 | 52.08 | 52.16 | 51.67 | 51.90 | 1,571,104 | -0.07(-0.13%) |
Jul 17, 2006 | 51.95 | 52.56 | 51.89 | 51.97 | 482,847 | -0.16(-0.31%) |
Jul 14, 2006 | 52.21 | 52.29 | 51.61 | 52.13 | 837,643 | +0.07(+0.13%) |
Jul 13, 2006 | 52.79 | 53.39 | 51.94 | 52.06 | 1,272,874 | -0.70(-1.33%) |
Jul 12, 2006 | 52.66 | 53.18 | 52.52 | 52.77 | 1,260,105 | +0.15(+0.29%) |
Jul 11, 2006 | 52.12 | 52.70 | 52.04 | 52.61 | 492,156 | +0.41(+0.79%) |
Jul 10, 2006 | 52.12 | 52.30 | 52.05 | 52.20 | 534,163 | +0.20(+0.39%) |
Jul 07, 2006 | 52.25 | 52.50 | 51.95 | 52.00 | 659,947 | -0.35(-0.67%) |
Jul 06, 2006 | 51.91 | 52.35 | 51.91 | 52.35 | 1,160,934 | +0.40(+0.77%) |
Jul 05, 2006 | 51.99 | 52.10 | 51.62 | 51.95 | 1,233,850 | -0.16(-0.31%) |
Jul 03, 2006 | 52.16 | 52.25 | 51.77 | 52.11 | 357,541 | -0.03(-0.06%) |
Jun 30, 2006 | 51.87 | 52.37 | 51.80 | 52.15 | 1,905,135 | +0.36(+0.70%) |
Jun 29, 2006 | 51.40 | 51.83 | 51.35 | 51.78 | 1,100,668 | +0.58(+1.13%) |
Jun 28, 2006 | 51.37 | 51.70 | 50.79 | 51.21 | 1,183,131 | -0.10(-0.20%) |
Jun 27, 2006 | 51.41 | 51.68 | 51.27 | 51.31 | 1,354,741 | -0.17(-0.33%) |
Jun 26, 2006 | 51.49 | 51.58 | 51.11 | 51.48 | 1,367,749 | +0.12(+0.23%) |
Jun 23, 2006 | 51.79 | 51.79 | 51.26 | 51.36 | 1,158,547 | -0.43(-0.83%) |
Jun 22, 2006 | 52.71 | 52.72 | 51.66 | 51.78 | 1,650,584 | -0.84(-1.59%) |
Jun 21, 2006 | 51.83 | 52.77 | 51.83 | 52.62 | 1,828,280 | +0.86(+1.67%) |
Jun 20, 2006 | 51.38 | 51.81 | 50.91 | 51.76 | 1,169,407 | +0.38(+0.73%) |
Jun 19, 2006 | 51.53 | 51.65 | 51.25 | 51.38 | 689,185 | +0.03(+0.05%) |
Jun 16, 2006 | 51.57 | 51.94 | 51.12 | 51.36 | 881,918 | -0.16(-0.31%) |
Jun 15, 2006 | 51.53 | 51.71 | 51.12 | 51.52 | 1,162,485 | -0.01(-0.02%) |
Jun 14, 2006 | 50.44 | 51.58 | 50.36 | 51.53 | 1,297,697 | +0.92(+1.82%) |
Jun 13, 2006 | 50.49 | 51.04 | 50.36 | 50.60 | 2,852,094 | +0.23(+0.45%) |
Jun 12, 2006 | 51.07 | 51.23 | 50.29 | 50.38 | 818,430 | -0.62(-1.22%) |
Jun 09, 2006 | 51.49 | 51.62 | 50.99 | 51.00 | 1,284,212 | -0.37(-0.72%) |
Jun 08, 2006 | 50.66 | 51.44 | 50.49 | 51.37 | 1,558,812 | +0.91(+1.81%) |
Jun 07, 2006 | 50.24 | 50.74 | 50.18 | 50.45 | 769,620 | +0.38(+0.75%) |
Jun 06, 2006 | 49.27 | 50.08 | 49.27 | 50.08 | 810,911 | +0.41(+0.83%) |
Jun 05, 2006 | 50.08 | 50.09 | 49.49 | 49.66 | 816,520 | -0.55(-1.10%) |
Jun 02, 2006 | 50.10 | 50.37 | 49.98 | 50.22 | 746,587 | +0.03(+0.07%) |
Jun 01, 2006 | 49.77 | 50.28 | 49.72 | 50.18 | 935,024 | +0.44(+0.89%) |
May 31, 2006 | 49.48 | 49.97 | 49.42 | 49.74 | 1,198,407 | +0.42(+0.85%) |
May 30, 2006 | 49.31 | 49.66 | 49.28 | 49.32 | 423,774 | -0.14(-0.29%) |
May 26, 2006 | 49.45 | 49.67 | 49.30 | 49.46 | 310,163 | -0.09(-0.19%) |
May 25, 2006 | 49.19 | 49.61 | 49.01 | 49.56 | 763,534 | +0.49(+0.99%) |
May 24, 2006 | 49.17 | 49.25 | 48.64 | 49.07 | 1,322,162 | -0.09(-0.19%) |
May 23, 2006 | 49.84 | 49.92 | 49.16 | 49.16 | 980,493 | -0.76(-1.53%) |
May 22, 2006 | 49.40 | 50.09 | 49.31 | 49.92 | 690,140 | +0.24(+0.49%) |
May 19, 2006 | 49.98 | 49.99 | 49.43 | 49.68 | 1,136,231 | -0.19(-0.39%) |
May 18, 2006 | 50.08 | 50.36 | 49.85 | 49.87 | 1,076,680 | -0.21(-0.42%) |
May 17, 2006 | 49.75 | 50.59 | 49.52 | 50.08 | 2,260,528 | +0.34(+0.67%) |
May 16, 2006 | 49.34 | 49.92 | 49.29 | 49.75 | 1,092,195 | +0.39(+0.78%) |
May 15, 2006 | 49.10 | 49.48 | 48.99 | 49.36 | 598,248 | +0.33(+0.67%) |
May 12, 2006 | 49.31 | 49.31 | 48.91 | 49.04 | 564,117 | +0.07(+0.14%) |
May 11, 2006 | 48.97 | 49.33 | 48.79 | 48.97 | 733,699 | -0.01(-0.02%) |
May 10, 2006 | 48.85 | 49.35 | 48.81 | 48.98 | 752,912 | -0.01(-0.02%) |
May 09, 2006 | 48.65 | 49.19 | 48.56 | 48.99 | 927,983 | +0.48(+0.98%) |
May 08, 2006 | 48.53 | 48.78 | 48.47 | 48.51 | 463,991 | +0.13(+0.26%) |
May 05, 2006 | 48.22 | 48.60 | 48.18 | 48.38 | 753,270 | +0.34(+0.72%) |
May 04, 2006 | 47.65 | 48.31 | 47.64 | 48.04 | 764,727 | +0.39(+0.83%) |
May 03, 2006 | 47.91 | 47.98 | 47.43 | 47.65 | 680,235 | -0.26(-0.54%) |
May 02, 2006 | 47.62 | 48.10 | 47.38 | 47.91 | 837,285 | +0.45(+0.95%) |