Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 81.27 | 81.70 | 81.18 | 81.31 | 23,287 | +0.61(+0.76%) |
May 30, 2007 | 79.83 | 80.77 | 79.83 | 80.70 | 50,127 | +0.47(+0.59%) |
May 29, 2007 | 80.86 | 81.08 | 80.12 | 80.23 | 24,796 | +0.30(+0.38%) |
May 25, 2007 | 79.94 | 80.13 | 79.63 | 79.93 | 57,627 | -0.20(-0.25%) |
May 24, 2007 | 80.89 | 81.33 | 79.96 | 80.13 | 203,674 | -0.33(-0.41%) |
May 23, 2007 | 81.41 | 81.43 | 80.42 | 80.46 | 47,844 | -1.04(-1.28%) |
May 22, 2007 | 81.59 | 82.00 | 81.33 | 81.50 | 54,199 | +1.14(+1.42%) |
May 21, 2007 | 80.61 | 81.02 | 80.36 | 80.36 | 55,752 | -0.84(-1.03%) |
May 18, 2007 | 81.19 | 81.54 | 80.92 | 81.20 | 57,058 | +0.82(+1.02%) |
May 17, 2007 | 79.91 | 80.68 | 79.82 | 80.38 | 30,263 | +0.01(+0.01%) |
May 16, 2007 | 80.31 | 80.41 | 79.83 | 80.37 | 33,251 | -0.08(-0.10%) |
May 15, 2007 | 80.40 | 81.14 | 80.32 | 80.45 | 40,634 | +0.31(+0.39%) |
May 14, 2007 | 80.20 | 80.30 | 79.76 | 80.14 | 15,573 | +0.19(+0.24%) |
May 11, 2007 | 79.07 | 80.11 | 79.04 | 79.95 | 37,765 | +1.34(+1.70%) |
May 10, 2007 | 79.76 | 79.94 | 78.51 | 78.61 | 61,792 | -1.28(-1.60%) |
May 09, 2007 | 79.86 | 80.09 | 79.56 | 79.89 | 32,402 | -0.75(-0.93%) |
May 08, 2007 | 80.38 | 80.75 | 80.21 | 80.64 | 41,954 | +0.16(+0.20%) |
May 07, 2007 | 80.50 | 80.82 | 80.48 | 80.48 | 28,290 | +0.41(+0.51%) |
May 04, 2007 | 79.77 | 80.18 | 79.65 | 80.07 | 38,728 | +0.51(+0.64%) |
May 03, 2007 | 79.09 | 79.58 | 79.09 | 79.56 | 48,564 | +0.56(+0.71%) |
May 02, 2007 | 79.25 | 79.31 | 78.82 | 79.00 | 158,725 | -0.75(-0.94%) |
May 01, 2007 | 79.60 | 80.14 | 79.18 | 79.75 | 42,740 | +0.15(+0.19%) |
Apr 30, 2007 | 80.26 | 80.61 | 79.57 | 79.60 | 121,983 | -1.35(-1.67%) |
Apr 27, 2007 | 80.35 | 81.09 | 80.35 | 80.95 | 91,122 | +0.99(+1.24%) |
Apr 26, 2007 | 80.33 | 80.51 | 79.00 | 79.96 | 113,128 | -0.47(-0.58%) |
Apr 25, 2007 | 79.59 | 80.43 | 79.59 | 80.43 | 180,395 | +1.38(+1.74%) |
Apr 24, 2007 | 78.90 | 79.45 | 78.70 | 79.06 | 116,214 | +2.12(+2.76%) |
Apr 23, 2007 | 77.01 | 77.55 | 76.16 | 76.93 | 104,276 | -0.97(-1.25%) |
Apr 20, 2007 | 78.38 | 78.56 | 77.70 | 77.90 | 27,646 | +0.24(+0.31%) |
Apr 19, 2007 | 77.37 | 78.30 | 77.31 | 77.66 | 171,927 | +0.86(+1.12%) |
Apr 18, 2007 | 76.60 | 77.13 | 76.60 | 76.80 | 45,352 | -0.24(-0.31%) |
Apr 17, 2007 | 76.94 | 77.41 | 76.79 | 77.04 | 33,893 | -0.39(-0.50%) |
Apr 16, 2007 | 77.20 | 77.43 | 77.03 | 77.43 | 34,493 | +0.89(+1.16%) |
Apr 13, 2007 | 76.58 | 76.75 | 76.17 | 76.54 | 30,700 | +0.02(+0.03%) |
Apr 12, 2007 | 76.00 | 76.54 | 76.00 | 76.52 | 88,199 | +0.33(+0.43%) |
Apr 11, 2007 | 76.10 | 76.60 | 76.04 | 76.19 | 80,546 | -0.27(-0.35%) |
Apr 10, 2007 | 76.47 | 76.80 | 76.30 | 76.46 | 80,545 | -0.36(-0.47%) |
Apr 09, 2007 | 76.80 | 77.12 | 76.66 | 76.82 | 25,649 | -0.29(-0.38%) |
Apr 05, 2007 | 77.19 | 77.40 | 76.63 | 77.11 | 44,802 | -0.23(-0.30%) |
Apr 04, 2007 | 77.20 | 77.47 | 76.93 | 77.34 | 48,098 | +0.17(+0.22%) |
Apr 03, 2007 | 77.04 | 77.39 | 77.01 | 77.17 | 47,884 | +0.47(+0.61%) |
Apr 02, 2007 | 76.71 | 76.90 | 76.48 | 76.70 | 43,018 | +0.78(+1.03%) |
Mar 30, 2007 | 76.03 | 76.32 | 75.69 | 75.92 | 102,809 | -0.24(-0.32%) |
Mar 29, 2007 | 76.38 | 76.47 | 75.71 | 76.16 | 51,505 | +1.14(+1.52%) |
Mar 28, 2007 | 75.10 | 75.77 | 75.02 | 75.02 | 160,396 | -0.60(-0.79%) |
Mar 27, 2007 | 75.12 | 75.80 | 75.10 | 75.62 | 49,360 | -0.79(-1.03%) |
Mar 26, 2007 | 75.73 | 76.43 | 75.26 | 76.41 | 76,269 | +0.83(+1.10%) |
Mar 23, 2007 | 75.47 | 75.81 | 75.18 | 75.58 | 133,762 | +0.39(+0.52%) |
Mar 22, 2007 | 75.49 | 75.65 | 75.00 | 75.19 | 68,906 | -0.81(-1.07%) |
Mar 21, 2007 | 74.63 | 76.01 | 74.32 | 76.00 | 95,804 | +1.73(+2.33%) |
Mar 20, 2007 | 74.23 | 74.52 | 74.07 | 74.27 | 124,453 | +0.16(+0.22%) |
Mar 19, 2007 | 74.30 | 74.63 | 73.94 | 74.11 | 47,681 | +0.33(+0.45%) |
Mar 16, 2007 | 74.04 | 74.84 | 73.63 | 73.78 | 87,357 | +0.93(+1.28%) |
Mar 15, 2007 | 72.08 | 73.30 | 72.08 | 72.85 | 100,830 | +1.41(+1.97%) |
Mar 14, 2007 | 71.47 | 71.57 | 70.40 | 71.44 | 173,585 | +1.18(+1.68%) |
Mar 13, 2007 | 70.83 | 72.24 | 70.21 | 70.26 | 232,014 | -0.57(-0.80%) |
Mar 12, 2007 | 69.80 | 70.83 | 69.53 | 70.83 | 221,145 | +10.02(+16.48%) |
Mar 09, 2007 | 60.71 | 61.00 | 60.46 | 60.81 | 53,855 | +0.85(+1.42%) |
Mar 08, 2007 | 60.41 | 60.44 | 59.81 | 59.96 | 39,104 | -0.40(-0.66%) |
Mar 07, 2007 | 60.09 | 60.70 | 60.08 | 60.36 | 54,653 | +1.19(+2.01%) |
Mar 06, 2007 | 59.18 | 59.42 | 58.86 | 59.17 | 45,628 | +0.89(+1.53%) |
Mar 05, 2007 | 58.51 | 59.08 | 58.24 | 58.28 | 56,619 | -0.95(-1.60%) |
Mar 02, 2007 | 59.77 | 60.13 | 59.22 | 59.23 | 78,854 | -0.86(-1.43%) |
Mar 01, 2007 | 60.31 | 60.40 | 59.73 | 60.09 | 92,459 | -1.28(-2.09%) |
Feb 28, 2007 | 61.92 | 62.10 | 60.90 | 61.37 | 86,480 | -0.58(-0.94%) |
Feb 27, 2007 | 63.12 | 63.65 | 61.26 | 61.95 | 117,170 | -1.13(-1.79%) |
Feb 26, 2007 | 63.10 | 63.36 | 62.78 | 63.08 | 409,057 | +1.63(+2.65%) |
Feb 23, 2007 | 61.43 | 61.68 | 61.43 | 61.45 | 46,317 | +0.55(+0.90%) |
Feb 22, 2007 | 61.00 | 61.07 | 60.79 | 60.90 | 73,001 | -0.34(-0.56%) |
Feb 21, 2007 | 60.99 | 61.31 | 60.93 | 61.24 | 73,457 | -0.22(-0.36%) |
Feb 20, 2007 | 60.88 | 61.53 | 60.83 | 61.46 | 69,229 | -0.11(-0.18%) |
Feb 16, 2007 | 60.89 | 61.64 | 60.74 | 61.57 | 59,425 | +0.99(+1.63%) |
Feb 15, 2007 | 60.19 | 60.97 | 60.11 | 60.58 | 149,591 | -0.77(-1.26%) |
Feb 14, 2007 | 60.97 | 61.69 | 60.80 | 61.35 | 89,961 | -0.14(-0.23%) |
Feb 13, 2007 | 60.81 | 61.54 | 60.81 | 61.49 | 83,608 | +0.16(+0.26%) |
Feb 12, 2007 | 61.26 | 61.49 | 61.12 | 61.33 | 47,749 | -0.63(-1.02%) |
Feb 09, 2007 | 62.00 | 62.27 | 61.69 | 61.96 | 58,540 | -0.54(-0.86%) |
Feb 08, 2007 | 62.45 | 62.51 | 62.22 | 62.50 | 75,469 | -0.52(-0.83%) |
Feb 07, 2007 | 62.69 | 63.08 | 62.47 | 63.02 | 62,315 | -0.03(-0.05%) |
Feb 06, 2007 | 62.86 | 63.14 | 62.64 | 63.05 | 35,899 | +0.26(+0.41%) |
Feb 05, 2007 | 62.62 | 62.84 | 62.48 | 62.79 | 53,167 | -0.40(-0.63%) |
Feb 02, 2007 | 62.93 | 63.22 | 62.80 | 63.19 | 84,602 | -0.25(-0.39%) |
Feb 01, 2007 | 63.30 | 63.44 | 63.01 | 63.44 | 54,292 | +0.09(+0.14%) |
Jan 31, 2007 | 62.44 | 63.47 | 62.44 | 63.35 | 116,379 | +0.94(+1.51%) |
Jan 30, 2007 | 62.11 | 62.60 | 62.02 | 62.41 | 70,849 | +0.61(+0.99%) |
Jan 29, 2007 | 61.86 | 62.12 | 61.64 | 61.80 | 31,301 | +0.24(+0.39%) |
Jan 26, 2007 | 61.86 | 61.88 | 61.29 | 61.56 | 53,030 | -0.48(-0.77%) |
Jan 25, 2007 | 62.80 | 62.89 | 61.86 | 62.04 | 59,652 | -1.15(-1.82%) |
Jan 24, 2007 | 63.05 | 63.38 | 62.92 | 63.19 | 37,543 | -0.49(-0.77%) |
Jan 23, 2007 | 63.40 | 63.83 | 63.33 | 63.68 | 289,030 | +0.57(+0.90%) |
Jan 22, 2007 | 63.63 | 63.64 | 63.01 | 63.11 | 47,211 | -0.24(-0.38%) |
Jan 19, 2007 | 63.05 | 63.41 | 62.82 | 63.35 | 88,902 | +0.32(+0.51%) |
Jan 18, 2007 | 63.15 | 63.25 | 62.68 | 63.03 | 87,711 | -0.42(-0.66%) |
Jan 17, 2007 | 63.31 | 63.69 | 63.09 | 63.45 | 52,462 | +0.05(+0.08%) |
Jan 16, 2007 | 63.67 | 63.75 | 63.20 | 63.40 | 39,236 | +0.18(+0.28%) |
Jan 12, 2007 | 62.40 | 63.27 | 62.32 | 63.22 | 87,750 | +1.39(+2.25%) |
Jan 11, 2007 | 61.87 | 62.30 | 61.73 | 61.83 | 78,960 | +0.13(+0.21%) |
Jan 10, 2007 | 61.71 | 61.84 | 61.45 | 61.70 | 86,841 | -0.55(-0.88%) |
Jan 09, 2007 | 62.73 | 62.73 | 62.02 | 62.25 | 69,416 | +0.69(+1.12%) |
Jan 08, 2007 | 61.29 | 61.62 | 61.15 | 61.56 | 56,413 | +0.18(+0.29%) |
Jan 05, 2007 | 61.96 | 61.98 | 61.19 | 61.38 | 66,373 | -1.49(-2.37%) |
Jan 04, 2007 | 62.86 | 63.12 | 62.75 | 62.87 | 95,977 | +1.46(+2.38%) |
Jan 03, 2007 | 61.92 | 62.06 | 61.20 | 61.41 | 71,643 | +0.54(+0.89%) |
Dec 29, 2006 | 60.73 | 61.02 | 60.67 | 60.87 | 43,858 | +0.37(+0.61%) |
Dec 28, 2006 | 60.60 | 60.79 | 60.38 | 60.50 | 19,491 | -0.31(-0.51%) |
Dec 27, 2006 | 60.30 | 60.86 | 60.30 | 60.81 | 20,300 | +0.60(+1.00%) |
Dec 26, 2006 | 59.57 | 60.27 | 59.57 | 60.21 | 41,266 | +0.41(+0.69%) |
Dec 22, 2006 | 60.06 | 60.30 | 59.60 | 59.80 | 39,500 | +0.08(+0.13%) |
Dec 21, 2006 | 60.06 | 60.13 | 59.47 | 59.72 | 40,968 | -0.34(-0.57%) |
Dec 20, 2006 | 60.63 | 60.73 | 59.99 | 60.06 | 53,536 | -0.56(-0.92%) |
Dec 19, 2006 | 60.45 | 60.73 | 60.30 | 60.62 | 49,962 | +0.32(+0.53%) |
Dec 18, 2006 | 60.13 | 60.44 | 60.13 | 60.30 | 45,647 | +0.01(+0.02%) |
Dec 15, 2006 | 60.35 | 60.53 | 60.12 | 60.29 | 46,464 | +0.03(+0.05%) |
Dec 14, 2006 | 60.43 | 60.57 | 60.15 | 60.26 | 36,840 | -0.32(-0.53%) |
Dec 13, 2006 | 60.73 | 60.75 | 60.32 | 60.58 | 37,266 | +0.10(+0.17%) |
Dec 12, 2006 | 60.16 | 60.60 | 60.08 | 60.48 | 59,027 | +0.85(+1.43%) |
Dec 11, 2006 | 59.36 | 59.73 | 59.08 | 59.63 | 45,662 | +0.04(+0.07%) |
Dec 08, 2006 | 59.80 | 59.88 | 59.38 | 59.59 | 72,041 | +0.60(+1.02%) |
Dec 07, 2006 | 59.06 | 59.39 | 58.99 | 58.99 | 37,734 | -0.06(-0.10%) |
Dec 06, 2006 | 59.36 | 59.49 | 59.02 | 59.05 | 38,801 | -0.95(-1.58%) |
Dec 05, 2006 | 59.85 | 60.11 | 59.71 | 60.00 | 101,403 | +0.77(+1.30%) |
Dec 04, 2006 | 58.28 | 59.70 | 58.25 | 59.23 | 70,595 | +1.48(+2.56%) |
Dec 01, 2006 | 57.48 | 57.98 | 57.23 | 57.75 | 81,541 | +0.55(+0.96%) |
Nov 30, 2006 | 57.37 | 57.62 | 56.71 | 57.20 | 96,600 | +0.19(+0.33%) |
Nov 29, 2006 | 56.55 | 57.18 | 56.48 | 57.01 | 97,606 | +1.77(+3.20%) |
Nov 28, 2006 | 55.58 | 55.70 | 55.00 | 55.24 | 67,967 | -0.47(-0.84%) |
Nov 27, 2006 | 56.57 | 56.65 | 55.21 | 55.71 | 73,709 | -1.34(-2.35%) |
Nov 24, 2006 | 56.55 | 57.13 | 56.52 | 57.05 | 23,832 | +0.21(+0.37%) |
Nov 22, 2006 | 56.77 | 57.04 | 56.55 | 56.84 | 42,905 | +0.55(+0.98%) |
Nov 21, 2006 | 56.45 | 56.45 | 56.15 | 56.29 | 42,153 | -0.37(-0.65%) |
Nov 20, 2006 | 56.87 | 57.05 | 56.50 | 56.66 | 65,082 | -0.03(-0.05%) |
Nov 17, 2006 | 56.50 | 56.79 | 56.22 | 56.69 | 31,301 | -0.44(-0.77%) |
Nov 16, 2006 | 57.15 | 57.21 | 56.83 | 57.13 | 44,301 | -0.66(-1.14%) |
Nov 15, 2006 | 57.12 | 57.83 | 57.01 | 57.79 | 121,166 | +0.13(+0.23%) |
Nov 14, 2006 | 57.61 | 57.80 | 57.10 | 57.66 | 27,272 | +0.47(+0.82%) |
Nov 13, 2006 | 57.35 | 57.35 | 57.08 | 57.19 | 16,951 | -0.21(-0.37%) |
Nov 10, 2006 | 57.25 | 57.50 | 57.13 | 57.40 | 26,525 | +0.49(+0.86%) |
Nov 09, 2006 | 57.08 | 57.42 | 56.83 | 56.91 | 44,959 | -0.15(-0.26%) |
Nov 08, 2006 | 56.76 | 57.08 | 56.54 | 57.06 | 52,935 | +0.11(+0.19%) |
Nov 07, 2006 | 57.16 | 57.39 | 56.86 | 56.95 | 46,497 | +0.36(+0.64%) |
Nov 06, 2006 | 56.25 | 56.64 | 56.25 | 56.59 | 33,175 | +0.53(+0.95%) |
Nov 03, 2006 | 56.34 | 56.45 | 55.94 | 56.06 | 40,266 | +0.12(+0.21%) |
Nov 02, 2006 | 55.67 | 56.07 | 55.58 | 55.94 | 65,282 | -0.47(-0.83%) |
Nov 01, 2006 | 56.90 | 57.02 | 56.31 | 56.41 | 84,610 | +0.41(+0.73%) |
Oct 31, 2006 | 55.92 | 56.31 | 55.76 | 56.00 | 37,165 | +0.22(+0.39%) |
Oct 30, 2006 | 55.71 | 56.03 | 55.66 | 55.78 | 38,771 | -0.21(-0.38%) |
Oct 27, 2006 | 55.96 | 56.07 | 55.65 | 55.99 | 49,395 | -0.35(-0.62%) |
Oct 26, 2006 | 56.21 | 56.49 | 56.02 | 56.34 | 111,097 | +0.53(+0.95%) |
Oct 25, 2006 | 55.61 | 55.90 | 55.56 | 55.81 | 39,323 | +0.70(+1.27%) |
Oct 24, 2006 | 55.00 | 55.28 | 54.93 | 55.11 | 36,774 | -0.13(-0.24%) |
Oct 23, 2006 | 54.45 | 55.29 | 54.45 | 55.24 | 52,940 | +1.12(+2.07%) |
Oct 20, 2006 | 54.55 | 54.70 | 53.82 | 54.12 | 97,549 | -1.22(-2.20%) |
Oct 19, 2006 | 54.68 | 55.42 | 54.65 | 55.34 | 105,631 | +1.22(+2.25%) |
Oct 18, 2006 | 54.79 | 54.93 | 53.63 | 54.12 | 426,099 | -5.69(-9.51%) |
Oct 17, 2006 | 59.72 | 59.94 | 59.24 | 59.81 | 45,914 | -0.91(-1.50%) |
Oct 16, 2006 | 60.30 | 60.72 | 60.12 | 60.72 | 24,237 | +0.75(+1.25%) |
Oct 13, 2006 | 59.98 | 60.29 | 59.68 | 59.97 | 29,642 | -0.35(-0.58%) |
Oct 12, 2006 | 60.22 | 60.34 | 60.06 | 60.32 | 35,469 | +0.76(+1.28%) |
Oct 11, 2006 | 59.42 | 60.08 | 59.26 | 59.56 | 31,043 | -0.84(-1.39%) |
Oct 10, 2006 | 60.55 | 60.55 | 60.11 | 60.40 | 32,206 | -0.34(-0.56%) |
Oct 09, 2006 | 60.50 | 61.01 | 60.50 | 60.74 | 42,351 | +0.27(+0.45%) |
Oct 06, 2006 | 60.30 | 60.53 | 59.92 | 60.47 | 42,195 | -0.63(-1.03%) |
Oct 05, 2006 | 60.86 | 61.23 | 60.70 | 61.10 | 23,396 | -0.20(-0.33%) |
Oct 04, 2006 | 61.09 | 61.35 | 60.70 | 61.30 | 84,321 | -0.31(-0.50%) |
Oct 03, 2006 | 61.44 | 61.99 | 61.37 | 61.61 | 40,803 | -0.21(-0.34%) |
Oct 02, 2006 | 61.51 | 62.19 | 61.40 | 61.82 | 51,886 | +0.33(+0.54%) |
Sep 29, 2006 | 61.71 | 61.75 | 61.30 | 61.49 | 81,463 | +0.37(+0.61%) |
Sep 28, 2006 | 60.78 | 61.27 | 59.86 | 61.12 | 94,806 | +0.76(+1.26%) |
Sep 27, 2006 | 60.19 | 60.40 | 59.93 | 60.36 | 53,881 | +0.11(+0.18%) |
Sep 26, 2006 | 59.93 | 60.32 | 59.86 | 60.25 | 67,102 | +0.36(+0.60%) |
Sep 25, 2006 | 59.76 | 59.96 | 59.35 | 59.89 | 52,977 | +0.31(+0.52%) |
Sep 22, 2006 | 59.69 | 59.84 | 59.46 | 59.58 | 37,791 | -0.34(-0.57%) |
Sep 21, 2006 | 60.23 | 60.23 | 59.40 | 59.92 | 32,891 | -0.50(-0.84%) |
Sep 20, 2006 | 60.24 | 60.52 | 60.06 | 60.42 | 76,738 | +0.92(+1.55%) |
Sep 19, 2006 | 59.64 | 59.69 | 59.05 | 59.50 | 79,424 | -0.54(-0.90%) |
Sep 18, 2006 | 59.72 | 60.22 | 59.67 | 60.04 | 22,934 | +0.07(+0.12%) |
Sep 15, 2006 | 60.19 | 60.37 | 59.73 | 59.97 | 79,471 | +0.82(+1.39%) |
Sep 14, 2006 | 59.02 | 59.45 | 58.93 | 59.15 | 25,161 | -0.09(-0.15%) |
Sep 13, 2006 | 58.86 | 59.28 | 58.86 | 59.24 | 38,307 | +0.22(+0.37%) |
Sep 12, 2006 | 58.63 | 59.19 | 58.45 | 59.02 | 116,166 | +0.59(+1.01%) |
Sep 11, 2006 | 57.79 | 58.45 | 57.75 | 58.43 | 71,057 | +0.66(+1.14%) |
Sep 08, 2006 | 57.68 | 57.96 | 57.52 | 57.77 | 25,517 | +0.33(+0.57%) |
Sep 07, 2006 | 57.52 | 57.84 | 57.17 | 57.44 | 43,500 | -0.39(-0.67%) |
Sep 06, 2006 | 57.95 | 58.02 | 57.59 | 57.83 | 30,974 | -0.55(-0.94%) |
Sep 05, 2006 | 58.51 | 58.88 | 58.26 | 58.38 | 57,043 | -0.09(-0.15%) |
Sep 01, 2006 | 57.79 | 58.75 | 57.79 | 58.47 | 42,896 | +1.04(+1.81%) |
Aug 31, 2006 | 57.92 | 58.00 | 57.35 | 57.43 | 74,409 | -0.23(-0.40%) |
Aug 30, 2006 | 57.88 | 57.89 | 57.38 | 57.66 | 77,088 | -0.05(-0.09%) |
Aug 29, 2006 | 57.85 | 57.92 | 57.21 | 57.71 | 43,307 | +0.37(+0.65%) |
Aug 28, 2006 | 56.79 | 57.49 | 56.79 | 57.34 | 40,486 | +0.69(+1.22%) |
Aug 25, 2006 | 56.50 | 56.88 | 56.50 | 56.65 | 26,384 | +0.41(+0.73%) |
Aug 24, 2006 | 56.84 | 56.86 | 56.10 | 56.24 | 32,552 | -0.06(-0.11%) |
Aug 23, 2006 | 56.48 | 56.64 | 56.13 | 56.30 | 43,586 | +0.09(+0.16%) |
Aug 22, 2006 | 56.17 | 56.62 | 55.93 | 56.21 | 61,931 | +0.02(+0.04%) |
Aug 21, 2006 | 56.53 | 57.62 | 56.06 | 56.19 | 25,642 | -0.50(-0.88%) |
Aug 18, 2006 | 56.51 | 56.82 | 56.35 | 56.69 | 26,853 | -0.22(-0.39%) |
Aug 17, 2006 | 56.89 | 57.14 | 56.49 | 56.91 | 41,097 | -0.09(-0.16%) |
Aug 16, 2006 | 56.82 | 57.40 | 56.79 | 57.00 | 59,722 | +0.42(+0.74%) |
Aug 15, 2006 | 56.79 | 56.79 | 56.12 | 56.58 | 81,807 | +2.78(+5.17%) |
Aug 14, 2006 | 54.70 | 54.70 | 53.78 | 53.80 | 28,412 | -0.23(-0.43%) |
Aug 11, 2006 | 54.11 | 54.38 | 53.88 | 54.03 | 24,987 | +0.01(+0.02%) |
Aug 10, 2006 | 53.78 | 54.18 | 53.69 | 54.02 | 28,443 | -0.04(-0.07%) |
Aug 09, 2006 | 54.62 | 54.74 | 53.98 | 54.06 | 32,692 | -0.21(-0.39%) |
Aug 08, 2006 | 54.15 | 54.55 | 54.01 | 54.27 | 39,779 | -0.72(-1.31%) |
Aug 07, 2006 | 54.95 | 55.38 | 54.88 | 54.99 | 29,066 | -0.24(-0.43%) |
Aug 04, 2006 | 56.00 | 56.29 | 55.11 | 55.23 | 34,292 | -0.36(-0.65%) |
Aug 03, 2006 | 54.98 | 55.74 | 54.98 | 55.59 | 42,646 | +0.80(+1.46%) |
Aug 02, 2006 | 55.08 | 55.25 | 54.79 | 54.79 | 25,943 | +0.02(+0.04%) |
Aug 01, 2006 | 55.07 | 55.09 | 54.28 | 54.77 | 37,313 | -0.75(-1.35%) |
Jul 31, 2006 | 55.48 | 55.70 | 55.38 | 55.52 | 47,565 | +0.77(+1.41%) |
Jul 28, 2006 | 54.69 | 55.18 | 53.51 | 54.75 | 87,798 | +0.63(+1.16%) |
Jul 27, 2006 | 55.39 | 55.40 | 54.03 | 54.12 | 69,620 | -0.44(-0.80%) |
Jul 26, 2006 | 54.01 | 54.77 | 54.01 | 54.55 | 133,599 | +0.95(+1.78%) |
Jul 25, 2006 | 53.73 | 54.10 | 53.19 | 53.60 | 83,000 | +0.65(+1.23%) |
Jul 24, 2006 | 52.46 | 53.24 | 52.46 | 52.95 | 41,750 | +1.17(+2.26%) |
Jul 21, 2006 | 52.00 | 52.29 | 51.78 | 51.78 | 37,479 | -0.49(-0.94%) |
Jul 20, 2006 | 52.81 | 52.97 | 52.27 | 52.27 | 49,852 | -1.27(-2.37%) |
Jul 19, 2006 | 51.81 | 53.59 | 51.81 | 53.54 | 103,813 | +2.98(+5.89%) |
Jul 18, 2006 | 50.87 | 50.87 | 50.27 | 50.56 | 46,352 | -0.65(-1.27%) |
Jul 17, 2006 | 51.49 | 51.49 | 50.77 | 51.21 | 51,502 | -0.92(-1.76%) |
Jul 14, 2006 | 52.49 | 52.60 | 51.83 | 52.13 | 60,727 | -0.32(-0.61%) |
Jul 13, 2006 | 52.96 | 53.16 | 52.29 | 52.45 | 97,740 | -0.76(-1.43%) |
Jul 12, 2006 | 53.73 | 53.80 | 53.10 | 53.21 | 49,054 | -0.45(-0.84%) |
Jul 11, 2006 | 53.38 | 53.76 | 53.11 | 53.66 | 25,227 | +0.45(+0.85%) |
Jul 10, 2006 | 53.20 | 53.64 | 53.13 | 53.21 | 41,629 | -0.02(-0.04%) |
Jul 07, 2006 | 52.97 | 53.80 | 52.97 | 53.23 | 72,646 | -0.08(-0.15%) |
Jul 06, 2006 | 52.76 | 53.41 | 52.71 | 53.31 | 57,333 | -0.32(-0.60%) |
Jul 05, 2006 | 54.04 | 54.04 | 53.17 | 53.63 | 51,069 | -1.16(-2.12%) |
Jul 03, 2006 | 54.80 | 54.91 | 54.60 | 54.79 | 35,487 | +1.02(+1.90%) |
Jun 30, 2006 | 53.47 | 54.05 | 53.43 | 53.77 | 46,141 | +0.82(+1.55%) |
Jun 29, 2006 | 51.16 | 52.98 | 51.16 | 52.95 | 53,400 | +1.97(+3.86%) |
Jun 28, 2006 | 50.73 | 51.36 | 50.73 | 50.98 | 35,351 | +0.55(+1.09%) |
Jun 27, 2006 | 51.06 | 51.32 | 50.30 | 50.43 | 60,980 | -0.61(-1.20%) |
Jun 26, 2006 | 50.94 | 51.13 | 50.68 | 51.04 | 42,100 | -0.48(-0.93%) |
Jun 23, 2006 | 51.39 | 51.93 | 51.28 | 51.52 | 25,457 | -0.20(-0.39%) |
Jun 22, 2006 | 51.82 | 52.00 | 51.33 | 51.72 | 57,859 | +0.07(+0.14%) |
Jun 21, 2006 | 50.60 | 51.85 | 50.60 | 51.65 | 70,749 | +0.20(+0.39%) |
Jun 20, 2006 | 51.43 | 51.83 | 51.20 | 51.45 | 41,348 | +0.30(+0.59%) |
Jun 19, 2006 | 51.89 | 51.96 | 51.08 | 51.15 | 31,393 | -0.59(-1.14%) |
Jun 16, 2006 | 51.85 | 51.93 | 51.53 | 51.74 | 60,582 | -0.14(-0.27%) |
Jun 15, 2006 | 51.23 | 52.19 | 51.23 | 51.88 | 58,922 | +1.60(+3.18%) |
Jun 14, 2006 | 50.42 | 50.66 | 49.80 | 50.28 | 60,349 | +0.67(+1.35%) |
Jun 13, 2006 | 50.00 | 50.51 | 49.42 | 49.61 | 77,729 | -0.76(-1.51%) |
Jun 12, 2006 | 51.30 | 51.41 | 50.37 | 50.37 | 75,542 | -1.24(-2.40%) |
Jun 09, 2006 | 52.02 | 52.16 | 51.29 | 51.61 | 87,547 | -0.98(-1.86%) |
Jun 08, 2006 | 52.51 | 52.73 | 51.94 | 52.59 | 83,087 | -0.92(-1.72%) |
Jun 07, 2006 | 53.77 | 54.25 | 53.44 | 53.51 | 73,600 | -0.28(-0.52%) |
Jun 06, 2006 | 54.25 | 54.25 | 53.11 | 53.79 | 98,844 | -0.01(-0.02%) |
Jun 05, 2006 | 54.35 | 54.63 | 53.78 | 53.80 | 59,386 | -0.60(-1.10%) |
Jun 02, 2006 | 54.74 | 54.96 | 53.80 | 54.40 | 150,145 | +0.34(+0.63%) |