Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.09 | 55.15 | 54.12 | 54.79 | 604,256 | -0.43(-0.77%) |
May 30, 2007 | 54.49 | 55.29 | 54.10 | 55.22 | 956,504 | +0.68(+1.24%) |
May 29, 2007 | 54.65 | 54.68 | 53.55 | 54.54 | 844,388 | +0.02(+0.04%) |
May 25, 2007 | 54.54 | 54.82 | 54.34 | 54.52 | 603,954 | +0.12(+0.22%) |
May 24, 2007 | 54.40 | 55.03 | 54.05 | 54.40 | 1,127,897 | +0.50(+0.92%) |
May 23, 2007 | 54.90 | 55.12 | 53.79 | 53.90 | 561,080 | -1.23(-2.23%) |
May 22, 2007 | 54.96 | 55.52 | 54.71 | 55.14 | 1,249,239 | +0.49(+0.89%) |
May 21, 2007 | 53.85 | 56.20 | 54.10 | 54.65 | 1,209,116 | +1.69(+3.19%) |
May 18, 2007 | 52.80 | 53.13 | 52.32 | 52.96 | 508,545 | +0.05(+0.09%) |
May 17, 2007 | 53.08 | 53.24 | 52.79 | 52.91 | 654,577 | -0.17(-0.32%) |
May 16, 2007 | 52.47 | 53.29 | 51.50 | 53.08 | 1,646,608 | +2.86(+5.70%) |
May 15, 2007 | 49.73 | 50.67 | 49.73 | 50.22 | 410,821 | +0.41(+0.82%) |
May 14, 2007 | 49.99 | 50.13 | 49.51 | 49.81 | 330,609 | -0.43(-0.85%) |
May 11, 2007 | 50.58 | 50.62 | 50.12 | 50.24 | 269,419 | -0.44(-0.86%) |
May 10, 2007 | 50.93 | 51.02 | 49.90 | 50.67 | 324,571 | -0.18(-0.35%) |
May 09, 2007 | 50.94 | 51.23 | 50.36 | 50.85 | 389,365 | -0.08(-0.16%) |
May 08, 2007 | 51.20 | 51.25 | 49.99 | 50.93 | 967,474 | -0.52(-1.00%) |
May 07, 2007 | 51.66 | 51.72 | 50.97 | 51.45 | 181,357 | -0.17(-0.33%) |
May 04, 2007 | 51.91 | 52.51 | 51.01 | 51.62 | 588,153 | -0.29(-0.56%) |
May 03, 2007 | 51.63 | 52.16 | 51.31 | 51.91 | 422,191 | +0.11(+0.21%) |
May 02, 2007 | 51.16 | 52.11 | 51.10 | 51.80 | 728,101 | +0.82(+1.62%) |
May 01, 2007 | 50.72 | 51.20 | 49.71 | 50.97 | 838,249 | +0.20(+0.39%) |
Apr 30, 2007 | 51.23 | 51.42 | 50.50 | 50.77 | 675,108 | -0.24(-0.47%) |
Apr 27, 2007 | 50.23 | 51.11 | 50.13 | 51.01 | 594,695 | +1.07(+2.15%) |
Apr 26, 2007 | 49.28 | 50.11 | 49.01 | 49.94 | 431,554 | +0.70(+1.41%) |
Apr 25, 2007 | 49.10 | 49.40 | 48.85 | 49.24 | 249,894 | +0.25(+0.51%) |
Apr 24, 2007 | 49.44 | 49.49 | 48.79 | 49.00 | 487,611 | -0.47(-0.94%) |
Apr 23, 2007 | 49.65 | 49.94 | 49.27 | 49.46 | 664,379 | -0.12(-0.24%) |
Apr 20, 2007 | 49.78 | 49.79 | 49.11 | 49.58 | 519,917 | +0.02(+0.04%) |
Apr 19, 2007 | 49.59 | 49.72 | 49.21 | 49.56 | 222,821 | -0.23(-0.46%) |
Apr 18, 2007 | 49.89 | 50.27 | 49.29 | 49.79 | 299,612 | -0.26(-0.52%) |
Apr 17, 2007 | 50.03 | 50.13 | 49.82 | 50.05 | 209,235 | +0.12(+0.24%) |
Apr 16, 2007 | 50.01 | 50.38 | 49.71 | 49.93 | 804,433 | -0.11(-0.22%) |
Apr 13, 2007 | 50.44 | 51.32 | 49.69 | 50.04 | 653,772 | -0.36(-0.71%) |
Apr 12, 2007 | 50.08 | 50.48 | 49.91 | 50.40 | 763,170 | +0.19(+0.38%) |
Apr 11, 2007 | 49.48 | 50.57 | 49.43 | 50.21 | 794,168 | +1.06(+2.16%) |
Apr 10, 2007 | 49.34 | 49.60 | 48.75 | 49.14 | 790,035 | -0.48(-0.96%) |
Apr 09, 2007 | 49.28 | 49.65 | 48.66 | 49.62 | 378,161 | +0.26(+0.52%) |
Apr 05, 2007 | 48.31 | 49.41 | 48.21 | 49.36 | 312,652 | +0.92(+1.91%) |
Apr 04, 2007 | 48.57 | 48.75 | 47.90 | 48.44 | 368,853 | -0.28(-0.57%) |
Apr 03, 2007 | 48.29 | 49.12 | 48.29 | 48.72 | 623,982 | +0.18(+0.37%) |
Apr 02, 2007 | 48.49 | 48.70 | 48.21 | 48.54 | 391,297 | +0.23(+0.47%) |
Mar 30, 2007 | 48.44 | 48.60 | 48.13 | 48.31 | 292,667 | +0.02(+0.04%) |
Mar 29, 2007 | 48.52 | 48.73 | 48.05 | 48.29 | 498,715 | -0.12(-0.25%) |
Mar 28, 2007 | 48.29 | 48.79 | 48.11 | 48.41 | 425,716 | +0.11(+0.23%) |
Mar 27, 2007 | 48.35 | 48.84 | 47.63 | 48.30 | 571,446 | +0.09(+0.19%) |
Mar 26, 2007 | 48.32 | 48.60 | 48.04 | 48.21 | 666,352 | -0.11(-0.23%) |
Mar 23, 2007 | 47.60 | 48.54 | 47.51 | 48.32 | 651,155 | +0.55(+1.14%) |
Mar 22, 2007 | 47.14 | 47.78 | 46.85 | 47.77 | 530,993 | +0.81(+1.74%) |
Mar 21, 2007 | 47.26 | 47.38 | 46.33 | 46.96 | 642,802 | -0.05(-0.11%) |
Mar 20, 2007 | 46.45 | 47.13 | 46.04 | 47.01 | 654,879 | +0.72(+1.55%) |
Mar 19, 2007 | 46.51 | 46.79 | 46.00 | 46.29 | 550,513 | +0.03(+0.06%) |
Mar 16, 2007 | 46.62 | 46.70 | 45.99 | 46.26 | 416,155 | -0.27(-0.58%) |
Mar 15, 2007 | 46.51 | 46.82 | 46.20 | 46.53 | 312,594 | +0.22(+0.47%) |
Mar 14, 2007 | 45.76 | 46.47 | 45.26 | 46.31 | 510,960 | +0.47(+1.02%) |
Mar 13, 2007 | 46.69 | 46.71 | 45.73 | 45.85 | 513,275 | -0.84(-1.81%) |
Mar 12, 2007 | 47.57 | 48.09 | 46.44 | 46.69 | 1,069,324 | -0.82(-1.74%) |
Mar 09, 2007 | 47.89 | 48.65 | 45.55 | 47.51 | 2,516,861 | +2.10(+4.62%) |
Mar 08, 2007 | 45.06 | 45.57 | 44.80 | 45.42 | 664,037 | +0.46(+1.02%) |
Mar 07, 2007 | 44.89 | 45.44 | 44.54 | 44.96 | 659,307 | -0.06(-0.13%) |
Mar 06, 2007 | 45.73 | 45.76 | 43.62 | 45.02 | 1,035,810 | -0.54(-1.18%) |
Mar 05, 2007 | 45.63 | 46.11 | 44.12 | 45.56 | 713,654 | -0.15(-0.33%) |
Mar 02, 2007 | 45.72 | 45.99 | 45.46 | 45.71 | 674,001 | +0.03(+0.07%) |
Mar 01, 2007 | 45.60 | 47.50 | 45.05 | 45.68 | 619,340 | +0.06(+0.13%) |
Feb 28, 2007 | 45.58 | 46.16 | 44.91 | 45.62 | 640,588 | -0.09(-0.20%) |
Feb 27, 2007 | 46.10 | 46.14 | 45.16 | 45.71 | 640,386 | -0.47(-1.01%) |
Feb 26, 2007 | 46.95 | 47.03 | 46.13 | 46.17 | 900,088 | -0.71(-1.50%) |
Feb 23, 2007 | 46.81 | 47.15 | 46.20 | 46.88 | 657,697 | +0.07(+0.15%) |
Feb 22, 2007 | 47.37 | 47.57 | 46.31 | 46.81 | 479,459 | -0.30(-0.63%) |
Feb 21, 2007 | 46.59 | 47.45 | 46.55 | 47.11 | 1,034,099 | +0.53(+1.13%) |
Feb 20, 2007 | 46.32 | 46.90 | 45.62 | 46.58 | 1,084,621 | +0.23(+0.49%) |
Feb 16, 2007 | 46.10 | 46.35 | 45.26 | 46.35 | 1,324,854 | +0.24(+0.52%) |
Feb 15, 2007 | 45.90 | 46.25 | 45.56 | 46.11 | 1,129,508 | +0.27(+0.59%) |
Feb 14, 2007 | 45.79 | 46.46 | 45.66 | 45.85 | 1,153,331 | +0.06(+0.13%) |
Feb 13, 2007 | 45.76 | 46.01 | 45.45 | 45.79 | 611,841 | +0.03(+0.07%) |
Feb 12, 2007 | 46.06 | 46.10 | 45.57 | 45.76 | 628,544 | -0.30(-0.65%) |
Feb 09, 2007 | 46.43 | 46.72 | 46.03 | 46.05 | 380,830 | -0.31(-0.66%) |
Feb 08, 2007 | 46.08 | 46.56 | 45.84 | 46.36 | 615,628 | +0.33(+0.71%) |
Feb 07, 2007 | 46.86 | 47.00 | 45.79 | 46.03 | 1,043,962 | -0.87(-1.86%) |
Feb 06, 2007 | 47.45 | 47.64 | 46.19 | 46.91 | 932,651 | -0.54(-1.13%) |
Feb 05, 2007 | 47.80 | 47.99 | 47.04 | 47.45 | 776,857 | -0.61(-1.26%) |
Feb 02, 2007 | 47.81 | 48.43 | 47.67 | 48.05 | 602,645 | +0.06(+0.12%) |
Feb 01, 2007 | 47.69 | 48.69 | 47.59 | 47.99 | 777,763 | +0.60(+1.26%) |
Jan 31, 2007 | 46.34 | 47.46 | 46.19 | 47.40 | 887,966 | +1.01(+2.19%) |
Jan 30, 2007 | 46.76 | 46.79 | 46.13 | 46.38 | 505,324 | -0.06(-0.13%) |
Jan 29, 2007 | 46.97 | 47.03 | 45.96 | 46.44 | 711,742 | -0.43(-0.91%) |
Jan 26, 2007 | 47.44 | 47.54 | 46.75 | 46.87 | 709,024 | -0.74(-1.54%) |
Jan 25, 2007 | 47.32 | 47.96 | 46.97 | 47.60 | 1,062,782 | +0.30(+0.63%) |
Jan 24, 2007 | 47.35 | 47.37 | 46.87 | 47.31 | 638,977 | +0.01(+0.02%) |
Jan 23, 2007 | 46.69 | 47.51 | 46.20 | 47.30 | 1,244,441 | +0.77(+1.64%) |
Jan 22, 2007 | 45.21 | 47.34 | 45.20 | 46.53 | 2,825,733 | -3.23(-6.49%) |
Jan 19, 2007 | 50.28 | 50.38 | 49.28 | 49.76 | 876,493 | -0.11(-0.22%) |
Jan 18, 2007 | 50.23 | 50.23 | 49.16 | 49.87 | 971,902 | -0.46(-0.91%) |
Jan 17, 2007 | 51.15 | 51.17 | 49.63 | 50.33 | 1,346,895 | -0.82(-1.61%) |
Jan 16, 2007 | 51.13 | 51.48 | 50.55 | 51.15 | 1,132,124 | -0.16(-0.31%) |
Jan 12, 2007 | 51.17 | 51.72 | 50.98 | 51.31 | 814,799 | +0.20(+0.39%) |
Jan 11, 2007 | 51.73 | 52.66 | 50.70 | 51.11 | 2,893,264 | +0.05(+0.10%) |
Jan 10, 2007 | 46.05 | 51.65 | 45.70 | 51.06 | 5,519,524 | +5.10(+11.09%) |
Jan 09, 2007 | 46.33 | 46.33 | 45.65 | 45.96 | 566,917 | -0.49(-1.05%) |
Jan 08, 2007 | 46.56 | 47.33 | 45.68 | 46.45 | 1,216,865 | -0.26(-0.55%) |
Jan 05, 2007 | 44.80 | 47.21 | 44.80 | 46.71 | 2,147,806 | +1.39(+3.07%) |
Jan 04, 2007 | 43.74 | 46.59 | 43.74 | 45.32 | 3,559,817 | +1.81(+4.16%) |
Jan 03, 2007 | 43.63 | 43.92 | 43.24 | 43.51 | 765,988 | -0.71(-1.60%) |
Dec 29, 2006 | 44.27 | 44.55 | 44.14 | 44.22 | 507,941 | -0.07(-0.16%) |
Dec 28, 2006 | 44.71 | 44.72 | 44.20 | 44.29 | 522,534 | -0.43(-0.96%) |
Dec 27, 2006 | 44.98 | 44.98 | 44.56 | 44.71 | 483,586 | -0.43(-0.95%) |
Dec 26, 2006 | 44.83 | 45.32 | 44.26 | 45.14 | 326,181 | +0.36(+0.80%) |
Dec 22, 2006 | 45.34 | 45.35 | 44.47 | 44.78 | 436,183 | -0.39(-0.86%) |
Dec 21, 2006 | 45.31 | 45.47 | 44.50 | 45.17 | 834,928 | -0.04(-0.09%) |
Dec 20, 2006 | 44.77 | 45.36 | 44.46 | 45.21 | 903,767 | +0.48(+1.07%) |
Dec 19, 2006 | 43.62 | 44.85 | 43.62 | 44.73 | 1,201,366 | +0.99(+2.27%) |
Dec 18, 2006 | 43.82 | 44.29 | 43.66 | 43.74 | 1,535,499 | -0.81(-1.83%) |
Dec 15, 2006 | 44.32 | 44.64 | 44.12 | 44.55 | 1,185,767 | +0.65(+1.47%) |
Dec 14, 2006 | 44.32 | 44.54 | 43.85 | 43.91 | 1,604,539 | -0.40(-0.90%) |
Dec 13, 2006 | 42.82 | 44.61 | 42.48 | 44.31 | 8,722,061 | -4.83(-9.83%) |
Dec 12, 2006 | 50.72 | 51.17 | 48.64 | 49.13 | 4,128,245 | -3.20(-6.11%) |
Dec 11, 2006 | 53.46 | 53.46 | 52.19 | 52.33 | 861,397 | -0.91(-1.72%) |
Dec 08, 2006 | 53.51 | 53.70 | 53.20 | 53.25 | 639,179 | -0.15(-0.28%) |
Dec 07, 2006 | 53.31 | 54.27 | 53.16 | 53.40 | 399,851 | +0.01(+0.02%) |
Dec 06, 2006 | 52.66 | 53.77 | 52.51 | 53.39 | 593,990 | +0.58(+1.09%) |
Dec 05, 2006 | 53.66 | 53.71 | 52.75 | 52.81 | 721,504 | -0.99(-1.85%) |
Dec 04, 2006 | 53.78 | 54.11 | 53.66 | 53.80 | 332,723 | +0.02(+0.04%) |
Dec 01, 2006 | 53.68 | 53.94 | 53.56 | 53.78 | 354,965 | +0.16(+0.30%) |
Nov 30, 2006 | 53.64 | 53.79 | 53.41 | 53.63 | 331,415 | +0.00(+0.00%) |
Nov 29, 2006 | 53.66 | 53.85 | 53.41 | 53.63 | 264,789 | +0.37(+0.69%) |
Nov 28, 2006 | 53.31 | 53.51 | 52.84 | 53.26 | 375,194 | -0.26(-0.48%) |
Nov 27, 2006 | 53.36 | 53.66 | 53.26 | 53.52 | 360,500 | +0.06(+0.11%) |
Nov 24, 2006 | 53.46 | 53.66 | 53.31 | 53.46 | 42,672 | -0.18(-0.33%) |
Nov 22, 2006 | 53.26 | 53.75 | 53.24 | 53.64 | 164,449 | +0.40(+0.75%) |
Nov 21, 2006 | 53.17 | 53.37 | 53.09 | 53.24 | 214,166 | +0.02(+0.04%) |
Nov 20, 2006 | 53.16 | 53.38 | 52.96 | 53.22 | 202,794 | -0.09(-0.17%) |
Nov 17, 2006 | 53.51 | 53.66 | 53.28 | 53.31 | 326,282 | -0.37(-0.69%) |
Nov 16, 2006 | 53.56 | 53.74 | 53.35 | 53.68 | 276,564 | +0.20(+0.37%) |
Nov 15, 2006 | 53.49 | 53.64 | 53.32 | 53.48 | 478,755 | -0.03(-0.06%) |
Nov 14, 2006 | 53.44 | 53.80 | 52.96 | 53.51 | 402,367 | +0.18(+0.34%) |
Nov 13, 2006 | 52.81 | 53.36 | 52.56 | 53.33 | 566,012 | +0.25(+0.47%) |
Nov 10, 2006 | 53.41 | 57.30 | 52.78 | 53.08 | 806,144 | -0.44(-0.82%) |
Nov 09, 2006 | 53.46 | 54.03 | 53.21 | 53.52 | 532,498 | -0.03(-0.06%) |
Nov 08, 2006 | 54.05 | 54.35 | 53.50 | 53.55 | 496,669 | -0.68(-1.25%) |
Nov 07, 2006 | 54.75 | 54.83 | 54.00 | 54.22 | 564,804 | -0.77(-1.41%) |
Nov 06, 2006 | 54.65 | 55.16 | 53.21 | 55.00 | 362,714 | +0.26(+0.47%) |
Nov 03, 2006 | 56.29 | 56.43 | 54.49 | 54.74 | 996,056 | -1.69(-2.99%) |
Nov 02, 2006 | 57.16 | 57.16 | 56.26 | 56.43 | 760,151 | -0.83(-1.46%) |
Nov 01, 2006 | 57.23 | 57.90 | 57.10 | 57.26 | 545,380 | +0.00(+0.00%) |
Oct 31, 2006 | 57.43 | 57.49 | 57.08 | 57.26 | 206,216 | -0.18(-0.31%) |
Oct 30, 2006 | 57.38 | 57.59 | 57.03 | 57.44 | 365,130 | -0.04(-0.07%) |
Oct 27, 2006 | 58.24 | 58.24 | 57.48 | 57.48 | 187,295 | -0.85(-1.46%) |
Oct 26, 2006 | 57.93 | 58.54 | 57.68 | 58.34 | 303,738 | +0.16(+0.27%) |
Oct 25, 2006 | 57.51 | 58.33 | 57.28 | 58.18 | 294,076 | +0.60(+1.04%) |
Oct 24, 2006 | 58.18 | 58.35 | 57.33 | 57.58 | 380,528 | -0.60(-1.02%) |
Oct 23, 2006 | 57.88 | 58.56 | 57.68 | 58.18 | 415,551 | +0.30(+0.51%) |
Oct 20, 2006 | 57.38 | 58.01 | 57.10 | 57.88 | 916,951 | +0.49(+0.85%) |
Oct 19, 2006 | 55.84 | 57.59 | 55.74 | 57.39 | 679,536 | +1.50(+2.68%) |
Oct 18, 2006 | 55.89 | 56.34 | 55.64 | 55.89 | 297,901 | +0.23(+0.41%) |
Oct 17, 2006 | 55.59 | 55.77 | 55.30 | 55.66 | 383,648 | -0.21(-0.37%) |
Oct 16, 2006 | 55.54 | 55.94 | 55.39 | 55.87 | 385,963 | +0.23(+0.41%) |
Oct 13, 2006 | 55.20 | 56.13 | 54.57 | 55.64 | 642,902 | +0.55(+0.99%) |
Oct 12, 2006 | 53.56 | 55.25 | 53.56 | 55.10 | 723,014 | +1.60(+2.99%) |
Oct 11, 2006 | 52.16 | 53.75 | 52.08 | 53.50 | 467,986 | +1.37(+2.63%) |
Oct 10, 2006 | 52.46 | 52.66 | 51.97 | 52.13 | 240,031 | -0.40(-0.76%) |
Oct 09, 2006 | 52.46 | 52.74 | 52.36 | 52.52 | 167,971 | +0.06(+0.11%) |
Oct 06, 2006 | 53.11 | 53.11 | 52.16 | 52.46 | 157,505 | -0.81(-1.53%) |
Oct 05, 2006 | 52.41 | 53.41 | 52.41 | 53.28 | 267,003 | +0.78(+1.50%) |
Oct 04, 2006 | 51.77 | 52.49 | 51.49 | 52.49 | 337,554 | +0.51(+0.97%) |
Oct 03, 2006 | 52.66 | 52.66 | 51.76 | 51.99 | 306,254 | -0.68(-1.28%) |
Oct 02, 2006 | 53.17 | 53.27 | 52.29 | 52.66 | 343,794 | -0.50(-0.93%) |
Sep 29, 2006 | 53.80 | 54.02 | 53.15 | 53.16 | 366,539 | -0.71(-1.31%) |
Sep 28, 2006 | 53.12 | 54.04 | 52.98 | 53.86 | 647,532 | +0.72(+1.35%) |
Sep 27, 2006 | 53.66 | 53.69 | 52.90 | 53.15 | 627,605 | -0.62(-1.15%) |
Sep 26, 2006 | 54.03 | 54.17 | 53.61 | 53.76 | 380,830 | -0.53(-0.97%) |
Sep 25, 2006 | 53.66 | 54.45 | 53.66 | 54.29 | 286,327 | +0.48(+0.89%) |
Sep 22, 2006 | 54.65 | 55.00 | 53.63 | 53.81 | 478,755 | -1.05(-1.92%) |
Sep 21, 2006 | 55.72 | 55.72 | 54.76 | 54.87 | 477,849 | -0.87(-1.57%) |
Sep 20, 2006 | 54.90 | 55.81 | 54.48 | 55.74 | 548,198 | +0.93(+1.70%) |
Sep 19, 2006 | 55.29 | 55.42 | 54.59 | 54.81 | 345,202 | -0.08(-0.14%) |
Sep 18, 2006 | 54.97 | 55.50 | 54.58 | 54.89 | 428,434 | -0.71(-1.27%) |
Sep 15, 2006 | 55.64 | 55.74 | 55.01 | 55.59 | 549,305 | +0.01(+0.02%) |
Sep 14, 2006 | 55.94 | 56.00 | 55.15 | 55.58 | 439,806 | -0.76(-1.34%) |
Sep 13, 2006 | 55.34 | 56.42 | 55.08 | 56.34 | 797,489 | +1.11(+2.02%) |
Sep 12, 2006 | 54.40 | 55.54 | 54.40 | 55.23 | 918,159 | +0.63(+1.15%) |
Sep 11, 2006 | 53.61 | 54.70 | 53.01 | 54.60 | 1,370,848 | +0.75(+1.38%) |
Sep 08, 2006 | 52.16 | 54.25 | 51.97 | 53.85 | 3,275,905 | +4.68(+9.52%) |
Sep 07, 2006 | 48.94 | 49.67 | 48.87 | 49.17 | 526,157 | -0.14(-0.28%) |
Sep 06, 2006 | 50.29 | 50.31 | 49.19 | 49.31 | 599,224 | -1.22(-2.42%) |
Sep 05, 2006 | 50.31 | 50.98 | 50.11 | 50.54 | 1,012,159 | +0.33(+0.65%) |
Sep 01, 2006 | 49.65 | 50.33 | 49.58 | 50.21 | 411,526 | +0.55(+1.10%) |
Aug 31, 2006 | 49.26 | 50.12 | 49.26 | 49.66 | 398,342 | +0.61(+1.24%) |
Aug 30, 2006 | 48.79 | 49.21 | 48.64 | 49.05 | 385,761 | +0.26(+0.53%) |
Aug 29, 2006 | 48.24 | 48.91 | 47.66 | 48.80 | 488,215 | +0.67(+1.38%) |
Aug 28, 2006 | 47.48 | 48.32 | 47.43 | 48.13 | 365,432 | +0.72(+1.51%) |
Aug 25, 2006 | 47.20 | 47.48 | 47.20 | 47.42 | 166,261 | +0.34(+0.72%) |
Aug 24, 2006 | 46.63 | 47.38 | 46.43 | 47.08 | 423,100 | +0.49(+1.04%) |
Aug 23, 2006 | 47.26 | 47.44 | 46.41 | 46.59 | 211,248 | -0.60(-1.26%) |
Aug 22, 2006 | 47.49 | 47.59 | 47.11 | 47.19 | 197,460 | -0.31(-0.65%) |
Aug 21, 2006 | 47.49 | 47.78 | 47.33 | 47.49 | 418,168 | -0.21(-0.44%) |
Aug 18, 2006 | 48.12 | 48.12 | 47.24 | 47.70 | 539,945 | -0.46(-0.95%) |
Aug 17, 2006 | 48.14 | 48.60 | 47.63 | 48.16 | 524,849 | -0.23(-0.47%) |
Aug 16, 2006 | 48.84 | 49.28 | 48.25 | 48.39 | 623,176 | -0.24(-0.49%) |
Aug 15, 2006 | 48.89 | 49.14 | 47.77 | 48.63 | 310,682 | +0.03(+0.06%) |
Aug 14, 2006 | 47.99 | 48.97 | 47.98 | 48.60 | 597,211 | +0.79(+1.66%) |
Aug 11, 2006 | 47.70 | 48.09 | 47.26 | 47.80 | 611,401 | +0.11(+0.23%) |
Aug 10, 2006 | 46.75 | 50.38 | 46.74 | 47.69 | 1,662,912 | +2.06(+4.51%) |
Aug 09, 2006 | 45.56 | 46.20 | 45.52 | 45.64 | 477,044 | +0.26(+0.57%) |
Aug 08, 2006 | 44.32 | 45.89 | 44.32 | 45.38 | 1,360,079 | +3.03(+7.16%) |
Aug 07, 2006 | 42.27 | 42.57 | 42.25 | 42.35 | 225,136 | -0.02(-0.05%) |
Aug 04, 2006 | 42.87 | 43.04 | 42.26 | 42.37 | 311,789 | +0.07(+0.16%) |
Aug 03, 2006 | 41.90 | 42.50 | 41.67 | 42.30 | 590,870 | -0.10(-0.23%) |
Aug 02, 2006 | 42.97 | 43.39 | 42.33 | 42.40 | 476,239 | -0.57(-1.32%) |
Aug 01, 2006 | 43.90 | 43.90 | 42.63 | 42.96 | 250,096 | -0.95(-2.17%) |
Jul 31, 2006 | 43.79 | 44.07 | 43.40 | 43.92 | 311,387 | +0.11(+0.25%) |
Jul 28, 2006 | 42.59 | 43.91 | 42.59 | 43.81 | 237,213 | +1.21(+2.85%) |
Jul 27, 2006 | 43.76 | 43.77 | 42.46 | 42.60 | 232,383 | -1.12(-2.57%) |
Jul 26, 2006 | 42.84 | 43.99 | 42.81 | 43.72 | 361,607 | +0.84(+1.97%) |
Jul 25, 2006 | 42.68 | 43.22 | 42.27 | 42.87 | 310,582 | +0.30(+0.70%) |
Jul 24, 2006 | 42.73 | 42.73 | 42.31 | 42.58 | 327,188 | -0.03(-0.07%) |
Jul 21, 2006 | 42.92 | 42.95 | 42.16 | 42.61 | 472,314 | -0.39(-0.90%) |
Jul 20, 2006 | 43.72 | 43.77 | 42.81 | 42.99 | 202,290 | -0.79(-1.82%) |
Jul 19, 2006 | 43.27 | 44.17 | 43.17 | 43.79 | 427,830 | +0.58(+1.33%) |
Jul 18, 2006 | 43.15 | 43.29 | 42.82 | 43.21 | 263,682 | +0.05(+0.12%) |
Jul 17, 2006 | 42.75 | 43.47 | 42.73 | 43.16 | 565,106 | +0.32(+0.74%) |
Jul 14, 2006 | 43.77 | 43.77 | 42.73 | 42.84 | 379,522 | -0.96(-2.20%) |
Jul 13, 2006 | 43.52 | 44.04 | 43.29 | 43.81 | 577,686 | +0.16(+0.36%) |
Jul 12, 2006 | 43.67 | 44.15 | 43.35 | 43.65 | 561,080 | -0.12(-0.27%) |
Jul 11, 2006 | 43.92 | 44.09 | 43.47 | 43.77 | 369,055 | -0.60(-1.34%) |
Jul 10, 2006 | 43.47 | 44.56 | 43.45 | 44.37 | 469,395 | +1.20(+2.79%) |
Jul 07, 2006 | 43.39 | 43.57 | 42.83 | 43.16 | 434,573 | -0.33(-0.75%) |
Jul 06, 2006 | 44.26 | 44.31 | 43.35 | 43.49 | 263,984 | -0.86(-1.95%) |
Jul 05, 2006 | 44.22 | 44.44 | 43.72 | 44.36 | 323,665 | -0.19(-0.42%) |
Jul 03, 2006 | 44.11 | 44.59 | 43.71 | 44.54 | 147,440 | +0.54(+1.22%) |
Jun 30, 2006 | 44.61 | 44.77 | 43.84 | 44.01 | 381,836 | -0.50(-1.12%) |
Jun 29, 2006 | 43.29 | 44.71 | 43.29 | 44.50 | 586,341 | +1.23(+2.85%) |
Jun 28, 2006 | 43.22 | 43.43 | 43.01 | 43.27 | 351,040 | +0.06(+0.14%) |
Jun 27, 2006 | 43.42 | 44.30 | 43.03 | 43.21 | 573,862 | -0.16(-0.37%) |
Jun 26, 2006 | 43.71 | 44.06 | 43.03 | 43.37 | 518,710 | -0.44(-1.00%) |
Jun 23, 2006 | 43.32 | 44.59 | 41.58 | 43.81 | 1,647,111 | +0.49(+1.12%) |
Jun 22, 2006 | 43.52 | 43.52 | 42.67 | 43.32 | 560,476 | -0.37(-0.84%) |
Jun 21, 2006 | 43.77 | 44.08 | 43.17 | 43.69 | 580,907 | -0.08(-0.18%) |
Jun 20, 2006 | 44.90 | 44.90 | 43.17 | 43.77 | 519,716 | -1.00(-2.24%) |
Jun 19, 2006 | 44.71 | 45.59 | 44.68 | 44.77 | 569,635 | +0.13(+0.29%) |
Jun 16, 2006 | 44.98 | 45.36 | 44.58 | 44.64 | 657,898 | -0.49(-1.08%) |
Jun 15, 2006 | 44.56 | 45.59 | 44.41 | 45.13 | 1,146,114 | +0.72(+1.61%) |
Jun 14, 2006 | 45.32 | 45.49 | 43.71 | 44.41 | 1,058,555 | -1.00(-2.21%) |
Jun 13, 2006 | 46.30 | 46.85 | 45.22 | 45.42 | 558,363 | -0.83(-1.80%) |
Jun 12, 2006 | 46.60 | 46.93 | 46.17 | 46.25 | 488,718 | -0.47(-1.00%) |
Jun 09, 2006 | 46.85 | 48.81 | 46.66 | 46.72 | 820,637 | -0.06(-0.13%) |
Jun 08, 2006 | 45.88 | 46.84 | 45.41 | 46.78 | 950,666 | +0.79(+1.73%) |
Jun 07, 2006 | 44.81 | 46.65 | 44.71 | 45.98 | 1,840,646 | -1.40(-2.96%) |
Jun 06, 2006 | 48.09 | 48.43 | 46.70 | 47.39 | 703,388 | -0.71(-1.47%) |
Jun 05, 2006 | 48.21 | 48.56 | 47.71 | 48.09 | 758,339 | -0.20(-0.41%) |
Jun 02, 2006 | 47.99 | 48.62 | 47.81 | 48.29 | 734,386 | +0.40(+0.83%) |