Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 58.00 | 58.32 | 57.04 | 58.08 | 224,489 | +0.39(+0.68%) |
May 30, 2007 | 56.22 | 57.69 | 56.15 | 57.69 | 142,096 | +1.27(+2.26%) |
May 29, 2007 | 55.66 | 56.97 | 55.66 | 56.42 | 178,665 | +1.31(+2.38%) |
May 25, 2007 | 55.32 | 55.93 | 54.68 | 55.11 | 154,026 | +0.27(+0.49%) |
May 24, 2007 | 56.67 | 56.74 | 54.23 | 54.84 | 239,094 | -1.97(-3.47%) |
May 23, 2007 | 57.28 | 58.53 | 56.74 | 56.81 | 263,622 | -0.47(-0.81%) |
May 22, 2007 | 55.81 | 58.01 | 55.39 | 57.28 | 449,647 | +1.40(+2.50%) |
May 21, 2007 | 55.36 | 57.15 | 55.36 | 55.88 | 162,332 | +0.32(+0.58%) |
May 18, 2007 | 56.26 | 56.33 | 55.05 | 55.56 | 154,918 | -0.66(-1.18%) |
May 17, 2007 | 57.22 | 57.51 | 56.22 | 56.22 | 124,480 | -1.49(-2.58%) |
May 16, 2007 | 58.73 | 59.56 | 57.08 | 57.71 | 118,571 | -0.68(-1.17%) |
May 15, 2007 | 59.04 | 59.50 | 58.32 | 58.39 | 296,568 | -0.41(-0.70%) |
May 14, 2007 | 59.38 | 59.54 | 58.28 | 58.80 | 127,658 | -1.13(-1.89%) |
May 11, 2007 | 59.11 | 59.99 | 59.09 | 59.93 | 107,812 | +0.97(+1.64%) |
May 10, 2007 | 60.36 | 60.47 | 58.96 | 58.96 | 170,815 | -1.96(-3.21%) |
May 09, 2007 | 60.99 | 61.55 | 60.47 | 60.92 | 206,260 | -0.45(-0.73%) |
May 08, 2007 | 59.79 | 62.50 | 59.79 | 61.37 | 243,528 | +1.47(+2.46%) |
May 07, 2007 | 60.09 | 60.47 | 59.59 | 59.90 | 92,872 | -0.02(-0.03%) |
May 04, 2007 | 60.36 | 60.47 | 59.32 | 59.91 | 165,565 | -0.07(-0.12%) |
May 03, 2007 | 60.04 | 60.60 | 59.54 | 59.99 | 155,419 | +0.31(+0.51%) |
May 02, 2007 | 59.65 | 60.06 | 59.29 | 59.68 | 271,037 | -0.32(-0.54%) |
May 01, 2007 | 60.22 | 60.31 | 59.16 | 60.00 | 120,578 | -0.22(-0.36%) |
Apr 30, 2007 | 61.71 | 61.71 | 60.02 | 60.22 | 143,322 | -1.38(-2.24%) |
Apr 27, 2007 | 62.01 | 62.01 | 61.22 | 61.60 | 238,760 | -0.74(-1.18%) |
Apr 26, 2007 | 62.35 | 62.70 | 62.09 | 62.34 | 182,568 | -0.13(-0.20%) |
Apr 25, 2007 | 62.70 | 62.78 | 61.56 | 62.46 | 219,081 | +0.22(+0.35%) |
Apr 24, 2007 | 62.86 | 63.09 | 61.98 | 62.25 | 208,155 | -0.41(-0.66%) |
Apr 23, 2007 | 62.50 | 63.04 | 62.34 | 62.66 | 235,972 | +0.25(+0.40%) |
Apr 20, 2007 | 61.89 | 62.71 | 61.65 | 62.41 | 3,129,134 | +1.18(+1.93%) |
Apr 19, 2007 | 61.17 | 61.71 | 60.83 | 61.22 | 259,218 | -0.34(-0.55%) |
Apr 18, 2007 | 61.85 | 62.59 | 61.44 | 61.56 | 361,122 | -0.74(-1.18%) |
Apr 17, 2007 | 61.37 | 62.86 | 60.99 | 62.30 | 701,897 | +2.64(+4.42%) |
Apr 16, 2007 | 59.52 | 59.95 | 59.11 | 59.66 | 102,795 | +0.50(+0.85%) |
Apr 13, 2007 | 57.94 | 59.66 | 57.76 | 59.16 | 321,096 | +1.18(+2.04%) |
Apr 12, 2007 | 57.42 | 57.98 | 56.76 | 57.98 | 124,034 | +0.43(+0.75%) |
Apr 11, 2007 | 58.87 | 58.87 | 57.13 | 57.55 | 206,315 | -1.26(-2.14%) |
Apr 10, 2007 | 58.28 | 59.07 | 58.14 | 58.80 | 96,273 | +0.25(+0.43%) |
Apr 09, 2007 | 59.20 | 59.20 | 58.48 | 58.55 | 150,346 | -0.72(-1.21%) |
Apr 05, 2007 | 59.66 | 60.17 | 59.04 | 59.27 | 81,444 | -0.52(-0.87%) |
Apr 04, 2007 | 60.11 | 60.27 | 59.00 | 59.79 | 98,949 | -0.54(-0.89%) |
Apr 03, 2007 | 59.29 | 60.49 | 59.20 | 60.33 | 120,467 | +1.17(+1.97%) |
Apr 02, 2007 | 59.25 | 59.29 | 58.17 | 59.16 | 208,768 | +0.22(+0.37%) |
Mar 30, 2007 | 58.82 | 58.98 | 57.76 | 58.95 | 286,924 | +0.29(+0.49%) |
Mar 29, 2007 | 59.66 | 59.82 | 58.41 | 58.66 | 113,721 | -0.39(-0.67%) |
Mar 28, 2007 | 58.86 | 59.41 | 58.07 | 59.05 | 261,560 | -0.25(-0.42%) |
Mar 27, 2007 | 60.40 | 61.01 | 59.05 | 59.30 | 178,164 | -1.52(-2.51%) |
Mar 26, 2007 | 61.85 | 62.21 | 60.22 | 60.83 | 180,449 | -1.11(-1.80%) |
Mar 23, 2007 | 61.96 | 62.61 | 61.67 | 61.94 | 169,802 | +0.27(+0.44%) |
Mar 22, 2007 | 64.17 | 64.17 | 61.39 | 61.67 | 165,398 | -0.90(-1.43%) |
Mar 21, 2007 | 61.53 | 62.73 | 60.78 | 62.57 | 127,714 | +1.20(+1.96%) |
Mar 20, 2007 | 61.48 | 61.85 | 60.92 | 61.37 | 163,168 | -0.36(-0.58%) |
Mar 19, 2007 | 61.76 | 62.14 | 61.31 | 61.73 | 74,086 | +0.48(+0.79%) |
Mar 16, 2007 | 62.17 | 62.19 | 60.83 | 61.24 | 234,579 | -0.91(-1.47%) |
Mar 15, 2007 | 61.30 | 62.61 | 61.21 | 62.16 | 199,682 | +0.97(+1.58%) |
Mar 14, 2007 | 60.88 | 61.30 | 58.89 | 61.19 | 278,674 | +0.22(+0.35%) |
Mar 13, 2007 | 61.96 | 61.76 | 60.60 | 60.97 | 284,639 | -0.99(-1.59%) |
Mar 12, 2007 | 61.31 | 62.26 | 61.12 | 61.96 | 240,711 | -0.02(-0.03%) |
Mar 09, 2007 | 61.89 | 62.23 | 61.24 | 61.98 | 133,567 | +0.68(+1.11%) |
Mar 08, 2007 | 61.26 | 62.19 | 60.92 | 61.30 | 181,341 | +0.52(+0.86%) |
Mar 07, 2007 | 60.45 | 61.35 | 60.27 | 60.78 | 289,711 | -0.13(-0.21%) |
Mar 06, 2007 | 58.16 | 60.97 | 57.80 | 60.90 | 446,859 | +3.03(+5.24%) |
Mar 05, 2007 | 60.09 | 60.51 | 57.87 | 57.87 | 287,649 | -2.89(-4.75%) |
Mar 02, 2007 | 61.40 | 61.83 | 60.74 | 60.76 | 277,559 | -1.00(-1.63%) |
Mar 01, 2007 | 60.24 | 62.64 | 59.68 | 61.76 | 340,105 | +0.16(+0.26%) |
Feb 28, 2007 | 61.35 | 63.68 | 61.30 | 61.60 | 286,813 | +0.18(+0.29%) |
Feb 27, 2007 | 60.51 | 63.86 | 59.23 | 61.42 | 277,726 | -2.26(-3.55%) |
Feb 26, 2007 | 65.31 | 65.85 | 62.16 | 63.68 | 317,816 | -1.27(-1.96%) |
Feb 23, 2007 | 66.01 | 66.18 | 64.33 | 64.96 | 190,818 | -1.06(-1.60%) |
Feb 22, 2007 | 67.05 | 67.05 | 65.51 | 66.01 | 181,007 | -1.08(-1.60%) |
Feb 21, 2007 | 66.91 | 67.32 | 66.68 | 67.09 | 98,949 | +0.00(+0.00%) |
Feb 20, 2007 | 66.82 | 67.32 | 65.67 | 67.09 | 224,321 | -0.18(-0.27%) |
Feb 16, 2007 | 67.61 | 67.97 | 66.16 | 67.27 | 129,386 | -0.36(-0.53%) |
Feb 15, 2007 | 67.20 | 68.06 | 66.61 | 67.63 | 187,195 | +0.54(+0.80%) |
Feb 14, 2007 | 67.22 | 67.72 | 66.18 | 67.09 | 278,402 | -0.18(-0.27%) |
Feb 13, 2007 | 67.11 | 67.56 | 65.53 | 67.27 | 212,648 | +0.54(+0.81%) |
Feb 12, 2007 | 67.99 | 68.02 | 66.39 | 66.73 | 250,276 | -1.11(-1.64%) |
Feb 09, 2007 | 69.69 | 69.69 | 66.01 | 67.84 | 409,119 | -1.74(-2.50%) |
Feb 08, 2007 | 71.47 | 71.83 | 69.19 | 69.58 | 239,373 | -2.24(-3.12%) |
Feb 07, 2007 | 69.64 | 71.88 | 68.74 | 71.83 | 317,306 | +2.17(+3.12%) |
Feb 06, 2007 | 72.20 | 72.20 | 68.79 | 69.66 | 448,532 | -3.44(-4.71%) |
Feb 05, 2007 | 70.23 | 73.10 | 69.73 | 73.10 | 224,656 | +2.82(+4.01%) |
Feb 02, 2007 | 71.05 | 71.05 | 69.55 | 70.28 | 207,988 | -0.88(-1.24%) |
Feb 01, 2007 | 70.55 | 71.52 | 70.14 | 71.16 | 212,949 | +0.95(+1.35%) |
Jan 31, 2007 | 70.61 | 71.07 | 69.71 | 70.21 | 175,655 | -0.65(-0.91%) |
Jan 30, 2007 | 70.68 | 70.86 | 69.55 | 70.86 | 120,578 | +0.18(+0.25%) |
Jan 29, 2007 | 70.34 | 71.13 | 70.07 | 70.68 | 234,021 | +0.93(+1.34%) |
Jan 26, 2007 | 68.78 | 70.01 | 68.08 | 69.74 | 184,630 | +1.31(+1.91%) |
Jan 25, 2007 | 68.90 | 69.35 | 68.08 | 68.44 | 153,412 | -0.25(-0.37%) |
Jan 24, 2007 | 68.08 | 68.70 | 67.50 | 68.69 | 81,389 | +0.59(+0.87%) |
Jan 23, 2007 | 66.01 | 68.09 | 66.01 | 68.09 | 209,493 | +2.12(+3.21%) |
Jan 22, 2007 | 66.91 | 67.29 | 65.51 | 65.98 | 173,704 | -1.44(-2.13%) |
Jan 19, 2007 | 66.21 | 67.43 | 65.83 | 67.41 | 89,082 | +1.02(+1.54%) |
Jan 18, 2007 | 66.34 | 66.64 | 65.62 | 66.39 | 150,346 | +0.11(+0.16%) |
Jan 17, 2007 | 65.83 | 67.02 | 65.64 | 66.28 | 147,392 | +0.00(+0.00%) |
Jan 16, 2007 | 65.76 | 66.53 | 65.44 | 66.28 | 151,629 | +0.65(+0.98%) |
Jan 12, 2007 | 65.21 | 65.64 | 65.08 | 65.64 | 152,298 | +0.63(+0.97%) |
Jan 11, 2007 | 63.86 | 65.40 | 63.77 | 65.01 | 101,290 | +1.26(+1.97%) |
Jan 10, 2007 | 63.04 | 63.93 | 62.87 | 63.75 | 133,177 | +0.47(+0.74%) |
Jan 09, 2007 | 62.10 | 63.68 | 61.80 | 63.29 | 155,308 | +1.44(+2.32%) |
Jan 08, 2007 | 61.26 | 62.16 | 61.21 | 61.85 | 269,643 | -0.18(-0.29%) |
Jan 05, 2007 | 61.80 | 63.41 | 61.80 | 62.03 | 201,577 | -1.38(-2.18%) |
Jan 04, 2007 | 63.56 | 63.86 | 62.82 | 63.41 | 248,905 | +0.48(+0.77%) |
Jan 03, 2007 | 63.52 | 64.15 | 62.19 | 62.93 | 177,773 | -0.34(-0.54%) |
Dec 29, 2006 | 63.02 | 63.66 | 63.02 | 63.27 | 72,525 | +0.29(+0.46%) |
Dec 28, 2006 | 62.61 | 63.36 | 62.52 | 62.98 | 127,992 | +0.02(+0.03%) |
Dec 27, 2006 | 63.07 | 63.43 | 62.68 | 62.96 | 169,523 | +0.29(+0.46%) |
Dec 26, 2006 | 62.52 | 63.14 | 62.35 | 62.68 | 90,921 | +0.38(+0.60%) |
Dec 22, 2006 | 62.96 | 62.96 | 61.62 | 62.30 | 76,762 | -0.57(-0.91%) |
Dec 21, 2006 | 63.68 | 64.18 | 62.84 | 62.87 | 149,120 | -0.63(-0.99%) |
Dec 20, 2006 | 63.14 | 64.29 | 62.93 | 63.50 | 111,491 | +0.23(+0.37%) |
Dec 19, 2006 | 63.00 | 63.52 | 62.39 | 63.27 | 149,009 | +0.07(+0.11%) |
Dec 18, 2006 | 64.13 | 64.45 | 62.80 | 63.20 | 141,204 | -0.61(-0.96%) |
Dec 15, 2006 | 64.76 | 65.37 | 63.81 | 63.81 | 299,690 | -1.35(-2.06%) |
Dec 14, 2006 | 65.74 | 66.37 | 65.15 | 65.15 | 323,382 | +0.48(+0.75%) |
Dec 13, 2006 | 65.03 | 65.08 | 63.99 | 64.67 | 167,349 | +0.07(+0.11%) |
Dec 12, 2006 | 64.56 | 65.01 | 64.29 | 64.60 | 169,523 | +0.02(+0.03%) |
Dec 11, 2006 | 63.95 | 65.01 | 63.65 | 64.58 | 122,529 | +0.39(+0.61%) |
Dec 08, 2006 | 64.22 | 64.74 | 63.68 | 64.18 | 99,227 | -0.20(-0.31%) |
Dec 07, 2006 | 65.13 | 65.40 | 64.29 | 64.38 | 86,685 | -0.65(-0.99%) |
Dec 06, 2006 | 65.19 | 65.46 | 63.99 | 65.03 | 133,344 | -0.18(-0.28%) |
Dec 05, 2006 | 66.82 | 66.96 | 64.78 | 65.21 | 279,789 | -1.35(-2.02%) |
Dec 04, 2006 | 66.82 | 67.07 | 66.23 | 66.55 | 187,752 | +0.70(+1.06%) |
Dec 01, 2006 | 65.03 | 66.10 | 64.60 | 65.85 | 142,654 | +0.68(+1.05%) |
Nov 30, 2006 | 64.76 | 65.49 | 64.38 | 65.17 | 183,292 | +0.45(+0.69%) |
Nov 29, 2006 | 63.47 | 64.76 | 63.47 | 64.72 | 131,895 | +1.04(+1.63%) |
Nov 28, 2006 | 63.68 | 64.17 | 62.96 | 63.68 | 160,046 | +0.39(+0.62%) |
Nov 27, 2006 | 64.58 | 64.67 | 62.87 | 63.29 | 159,377 | -1.76(-2.70%) |
Nov 24, 2006 | 64.31 | 65.35 | 64.08 | 65.05 | 33,447 | +0.39(+0.61%) |
Nov 22, 2006 | 64.52 | 64.79 | 63.97 | 64.65 | 114,112 | +0.50(+0.78%) |
Nov 21, 2006 | 63.50 | 64.49 | 62.53 | 64.15 | 247,233 | -3.77(-5.55%) |
Nov 20, 2006 | 67.47 | 69.55 | 67.47 | 67.92 | 289,656 | +0.70(+1.04%) |
Nov 17, 2006 | 66.91 | 67.63 | 66.61 | 67.22 | 130,055 | +0.30(+0.46%) |
Nov 16, 2006 | 66.82 | 67.16 | 66.55 | 66.91 | 177,328 | +0.39(+0.59%) |
Nov 15, 2006 | 65.03 | 66.55 | 65.03 | 66.52 | 234,411 | +2.57(+4.01%) |
Nov 14, 2006 | 62.16 | 63.95 | 62.16 | 63.95 | 193,438 | +2.13(+3.45%) |
Nov 13, 2006 | 60.99 | 62.00 | 60.90 | 61.82 | 174,484 | +0.84(+1.38%) |
Nov 10, 2006 | 60.49 | 61.13 | 60.31 | 60.97 | 137,525 | +0.36(+0.59%) |
Nov 09, 2006 | 60.00 | 60.92 | 60.00 | 60.61 | 149,176 | +0.36(+0.60%) |
Nov 08, 2006 | 59.95 | 60.87 | 59.82 | 60.26 | 221,646 | -0.05(-0.09%) |
Nov 07, 2006 | 59.82 | 60.60 | 59.47 | 60.31 | 201,410 | -0.61(-1.00%) |
Nov 06, 2006 | 59.91 | 61.44 | 59.81 | 60.92 | 188,365 | +1.29(+2.17%) |
Nov 03, 2006 | 60.99 | 61.26 | 59.43 | 59.63 | 119,129 | -1.15(-1.89%) |
Nov 02, 2006 | 62.80 | 62.80 | 60.47 | 60.78 | 254,368 | -2.42(-3.83%) |
Nov 01, 2006 | 64.49 | 64.74 | 62.84 | 63.20 | 97,499 | -0.97(-1.51%) |
Oct 31, 2006 | 65.03 | 65.03 | 63.52 | 64.17 | 155,698 | -0.65(-1.00%) |
Oct 30, 2006 | 63.79 | 64.90 | 63.36 | 64.81 | 73,863 | +0.61(+0.95%) |
Oct 27, 2006 | 65.21 | 65.39 | 63.86 | 64.20 | 55,523 | -1.17(-1.78%) |
Oct 26, 2006 | 65.12 | 65.40 | 64.27 | 65.37 | 105,304 | +0.34(+0.52%) |
Oct 25, 2006 | 64.61 | 65.30 | 64.26 | 65.03 | 66,727 | +0.43(+0.67%) |
Oct 24, 2006 | 64.97 | 64.97 | 64.42 | 64.60 | 62,825 | -0.41(-0.63%) |
Oct 23, 2006 | 64.49 | 65.42 | 64.44 | 65.01 | 84,399 | -0.11(-0.17%) |
Oct 20, 2006 | 65.58 | 65.81 | 64.61 | 65.12 | 88,747 | -0.36(-0.55%) |
Oct 19, 2006 | 65.30 | 65.92 | 65.08 | 65.48 | 69,069 | +0.00(+0.00%) |
Oct 18, 2006 | 65.74 | 66.25 | 65.03 | 65.48 | 76,650 | +0.13(+0.19%) |
Oct 17, 2006 | 65.92 | 66.18 | 65.22 | 65.35 | 50,505 | -1.00(-1.51%) |
Oct 16, 2006 | 65.39 | 66.37 | 65.17 | 66.35 | 80,274 | +1.09(+1.68%) |
Oct 13, 2006 | 64.76 | 65.46 | 64.60 | 65.26 | 81,723 | +0.68(+1.06%) |
Oct 12, 2006 | 64.31 | 64.76 | 63.93 | 64.58 | 67,396 | +0.63(+0.98%) |
Oct 11, 2006 | 64.04 | 64.58 | 63.34 | 63.95 | 103,185 | -0.29(-0.45%) |
Oct 10, 2006 | 64.76 | 64.94 | 63.79 | 64.24 | 240,878 | -0.34(-0.53%) |
Oct 09, 2006 | 63.66 | 64.58 | 63.23 | 64.58 | 102,293 | +0.65(+1.01%) |
Oct 06, 2006 | 64.11 | 64.27 | 63.32 | 63.93 | 101,234 | -0.20(-0.31%) |
Oct 05, 2006 | 63.14 | 64.15 | 63.05 | 64.13 | 98,781 | +0.99(+1.56%) |
Oct 04, 2006 | 61.89 | 63.34 | 61.71 | 63.14 | 98,447 | +1.24(+2.00%) |
Oct 03, 2006 | 61.35 | 62.35 | 61.13 | 61.91 | 62,881 | +0.52(+0.85%) |
Oct 02, 2006 | 61.17 | 62.16 | 60.63 | 61.39 | 75,312 | +0.02(+0.03%) |
Sep 29, 2006 | 62.21 | 62.57 | 61.37 | 61.37 | 82,336 | -0.63(-1.01%) |
Sep 28, 2006 | 62.34 | 62.68 | 61.69 | 62.00 | 118,070 | +0.11(+0.17%) |
Sep 27, 2006 | 61.26 | 62.12 | 60.87 | 61.89 | 78,546 | +0.54(+0.88%) |
Sep 26, 2006 | 61.28 | 61.71 | 61.06 | 61.35 | 100,287 | +0.07(+0.12%) |
Sep 25, 2006 | 60.99 | 61.60 | 60.61 | 61.28 | 84,566 | +0.20(+0.32%) |
Sep 22, 2006 | 60.45 | 61.08 | 59.97 | 61.08 | 81,667 | +0.41(+0.68%) |
Sep 21, 2006 | 61.53 | 61.74 | 60.51 | 60.67 | 146,054 | -0.74(-1.20%) |
Sep 20, 2006 | 61.53 | 62.12 | 61.08 | 61.40 | 107,143 | +0.23(+0.38%) |
Sep 19, 2006 | 60.56 | 61.17 | 60.09 | 61.17 | 73,528 | +0.77(+1.28%) |
Sep 18, 2006 | 60.54 | 61.13 | 60.09 | 60.40 | 182,846 | -0.57(-0.94%) |
Sep 15, 2006 | 60.99 | 61.37 | 60.63 | 60.97 | 222,928 | -0.11(-0.18%) |
Sep 14, 2006 | 61.26 | 61.46 | 60.51 | 61.08 | 93,597 | -0.63(-1.02%) |
Sep 13, 2006 | 61.85 | 62.21 | 61.56 | 61.71 | 97,889 | -0.11(-0.17%) |
Sep 12, 2006 | 61.44 | 61.85 | 61.03 | 61.82 | 139,755 | +0.38(+0.61%) |
Sep 11, 2006 | 61.39 | 61.83 | 60.83 | 61.44 | 70,574 | -0.36(-0.58%) |
Sep 08, 2006 | 61.82 | 61.91 | 61.01 | 61.80 | 101,624 | -0.05(-0.09%) |
Sep 07, 2006 | 61.62 | 62.14 | 61.15 | 61.85 | 116,007 | -0.09(-0.14%) |
Sep 06, 2006 | 62.07 | 62.23 | 61.67 | 61.94 | 165,509 | -0.36(-0.58%) |
Sep 05, 2006 | 61.31 | 62.34 | 61.26 | 62.30 | 61,878 | +0.81(+1.31%) |
Sep 01, 2006 | 61.98 | 62.00 | 61.24 | 61.49 | 49,948 | -0.16(-0.26%) |
Aug 31, 2006 | 61.71 | 62.46 | 61.39 | 61.65 | 94,712 | +0.29(+0.47%) |
Aug 30, 2006 | 61.26 | 61.85 | 60.81 | 61.37 | 80,943 | +0.23(+0.38%) |
Aug 29, 2006 | 60.92 | 61.17 | 60.06 | 61.13 | 69,236 | +0.22(+0.35%) |
Aug 28, 2006 | 60.24 | 60.94 | 59.93 | 60.92 | 52,178 | +0.88(+1.46%) |
Aug 25, 2006 | 60.63 | 60.70 | 59.59 | 60.04 | 107,757 | -0.59(-0.98%) |
Aug 24, 2006 | 60.31 | 60.69 | 59.70 | 60.63 | 128,717 | +0.50(+0.84%) |
Aug 23, 2006 | 60.35 | 60.97 | 59.47 | 60.13 | 169,412 | -0.11(-0.18%) |
Aug 22, 2006 | 59.50 | 60.24 | 58.93 | 60.24 | 94,489 | +0.59(+0.99%) |
Aug 21, 2006 | 59.02 | 59.65 | 58.71 | 59.65 | 65,557 | +0.30(+0.51%) |
Aug 18, 2006 | 59.56 | 59.57 | 58.55 | 59.34 | 86,239 | +0.05(+0.09%) |
Aug 17, 2006 | 58.75 | 60.08 | 58.64 | 59.29 | 72,637 | +0.43(+0.73%) |
Aug 16, 2006 | 59.09 | 59.18 | 58.30 | 58.86 | 66,504 | -0.11(-0.18%) |
Aug 15, 2006 | 58.87 | 59.30 | 58.34 | 58.96 | 77,208 | +0.83(+1.42%) |
Aug 14, 2006 | 58.21 | 59.63 | 58.01 | 58.14 | 91,925 | +0.02(+0.03%) |
Aug 11, 2006 | 57.56 | 58.30 | 57.13 | 58.12 | 127,323 | +0.22(+0.37%) |
Aug 10, 2006 | 57.71 | 58.66 | 57.21 | 57.91 | 74,142 | -0.23(-0.40%) |
Aug 09, 2006 | 58.84 | 59.30 | 57.76 | 58.14 | 221,757 | -0.91(-1.55%) |
Aug 08, 2006 | 58.84 | 59.65 | 58.32 | 59.05 | 259,887 | +0.04(+0.06%) |
Aug 07, 2006 | 59.02 | 59.02 | 57.85 | 59.02 | 86,573 | +0.04(+0.06%) |
Aug 04, 2006 | 58.08 | 59.18 | 58.07 | 58.98 | 104,133 | +1.35(+2.33%) |
Aug 03, 2006 | 55.97 | 57.89 | 55.97 | 57.64 | 205,646 | +1.15(+2.03%) |
Aug 02, 2006 | 56.43 | 56.67 | 55.81 | 56.49 | 74,197 | +0.13(+0.22%) |
Aug 01, 2006 | 56.54 | 56.61 | 55.73 | 56.36 | 67,508 | -0.63(-1.10%) |
Jul 31, 2006 | 57.28 | 57.44 | 56.36 | 56.99 | 74,476 | -0.36(-0.63%) |
Jul 28, 2006 | 56.51 | 57.35 | 56.51 | 57.35 | 60,818 | +1.11(+1.98%) |
Jul 27, 2006 | 57.30 | 57.39 | 55.93 | 56.24 | 92,036 | -0.61(-1.07%) |
Jul 26, 2006 | 56.43 | 56.92 | 55.90 | 56.85 | 97,332 | -0.04(-0.06%) |
Jul 25, 2006 | 56.76 | 57.76 | 56.43 | 56.88 | 106,251 | +0.25(+0.44%) |
Jul 24, 2006 | 55.34 | 56.95 | 55.52 | 56.63 | 75,480 | +1.29(+2.33%) |
Jul 21, 2006 | 55.52 | 55.88 | 54.53 | 55.34 | 177,941 | -0.50(-0.90%) |
Jul 20, 2006 | 57.37 | 57.40 | 55.70 | 55.84 | 109,819 | -1.09(-1.92%) |
Jul 19, 2006 | 55.52 | 57.49 | 55.30 | 56.94 | 105,081 | +1.42(+2.55%) |
Jul 18, 2006 | 54.35 | 55.61 | 54.23 | 55.52 | 136,800 | +1.56(+2.89%) |
Jul 17, 2006 | 53.64 | 54.71 | 53.17 | 53.96 | 80,051 | +0.11(+0.20%) |
Jul 14, 2006 | 53.91 | 54.21 | 53.38 | 53.85 | 111,603 | -0.30(-0.56%) |
Jul 13, 2006 | 55.11 | 55.48 | 53.91 | 54.16 | 135,853 | -1.17(-2.11%) |
Jul 12, 2006 | 55.73 | 56.08 | 54.93 | 55.32 | 98,057 | -0.61(-1.09%) |
Jul 11, 2006 | 55.30 | 56.04 | 55.07 | 55.93 | 93,764 | +0.57(+1.04%) |
Jul 10, 2006 | 54.73 | 55.72 | 54.68 | 55.36 | 97,332 | +0.45(+0.82%) |
Jul 07, 2006 | 55.72 | 56.47 | 54.57 | 54.91 | 83,897 | -1.11(-1.99%) |
Jul 06, 2006 | 55.43 | 56.02 | 55.16 | 56.02 | 56,805 | +0.54(+0.97%) |
Jul 05, 2006 | 55.50 | 56.17 | 54.66 | 55.48 | 67,954 | -0.47(-0.83%) |
Jul 03, 2006 | 55.57 | 56.06 | 55.18 | 55.95 | 66,114 | +0.47(+0.84%) |
Jun 30, 2006 | 55.57 | 56.33 | 55.27 | 55.48 | 333,193 | +0.02(+0.03%) |
Jun 29, 2006 | 54.28 | 55.52 | 53.67 | 55.47 | 121,414 | +1.51(+2.79%) |
Jun 28, 2006 | 53.87 | 54.28 | 53.40 | 53.96 | 96,830 | +0.16(+0.30%) |
Jun 27, 2006 | 54.77 | 55.11 | 53.65 | 53.80 | 138,194 | -1.06(-1.93%) |
Jun 26, 2006 | 53.99 | 54.87 | 53.99 | 54.86 | 63,717 | +0.95(+1.76%) |
Jun 23, 2006 | 54.14 | 54.37 | 53.69 | 53.91 | 66,950 | -0.34(-0.63%) |
Jun 22, 2006 | 54.43 | 54.98 | 54.03 | 54.25 | 83,953 | -0.20(-0.36%) |
Jun 21, 2006 | 53.56 | 54.55 | 53.38 | 54.44 | 78,378 | +0.88(+1.64%) |
Jun 20, 2006 | 53.91 | 54.26 | 53.30 | 53.56 | 84,064 | -0.48(-0.90%) |
Jun 19, 2006 | 54.86 | 55.09 | 53.89 | 54.05 | 90,698 | -0.74(-1.34%) |
Jun 16, 2006 | 55.12 | 55.27 | 54.41 | 54.78 | 323,438 | -0.32(-0.59%) |
Jun 15, 2006 | 53.99 | 55.14 | 53.74 | 55.11 | 75,647 | +1.38(+2.57%) |
Jun 14, 2006 | 53.98 | 54.34 | 53.37 | 53.73 | 95,046 | -0.25(-0.47%) |
Jun 13, 2006 | 54.64 | 55.25 | 53.82 | 53.98 | 126,933 | -0.22(-0.40%) |
Jun 12, 2006 | 54.57 | 54.69 | 53.98 | 54.19 | 169,244 | -0.18(-0.33%) |
Jun 09, 2006 | 54.26 | 55.02 | 53.83 | 54.37 | 150,737 | +0.30(+0.56%) |
Jun 08, 2006 | 53.82 | 54.55 | 52.99 | 54.07 | 201,075 | +0.09(+0.17%) |
Jun 07, 2006 | 54.08 | 54.71 | 53.56 | 53.98 | 202,748 | -0.13(-0.23%) |
Jun 06, 2006 | 55.21 | 55.21 | 53.74 | 54.10 | 164,450 | -0.99(-1.79%) |
Jun 05, 2006 | 55.25 | 56.04 | 54.93 | 55.09 | 205,702 | -0.43(-0.78%) |
Jun 02, 2006 | 56.02 | 56.02 | 54.82 | 55.52 | 165,008 | -0.65(-1.15%) |