Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 64.92 | 65.01 | 64.59 | 64.69 | 3,408,942 | -0.20(-0.30%) |
May 30, 2007 | 64.02 | 64.90 | 63.96 | 64.88 | 1,289,739 | +0.60(+0.94%) |
May 29, 2007 | 64.20 | 64.44 | 64.02 | 64.28 | 2,845,113 | +0.11(+0.17%) |
May 25, 2007 | 63.98 | 64.23 | 63.88 | 64.17 | 1,225,011 | +0.37(+0.58%) |
May 24, 2007 | 64.58 | 64.72 | 63.73 | 63.81 | 1,523,186 | -0.70(-1.09%) |
May 23, 2007 | 64.70 | 64.92 | 64.47 | 64.51 | 1,397,390 | -0.07(-0.11%) |
May 22, 2007 | 64.63 | 64.87 | 64.45 | 64.58 | 1,266,829 | -0.02(-0.03%) |
May 21, 2007 | 64.57 | 64.86 | 64.52 | 64.60 | 1,854,524 | +0.05(+0.08%) |
May 18, 2007 | 64.31 | 64.55 | 64.25 | 64.55 | 1,036,208 | +0.48(+0.75%) |
May 17, 2007 | 64.02 | 64.33 | 63.89 | 64.07 | 967,870 | -0.08(-0.12%) |
May 16, 2007 | 63.79 | 64.15 | 63.70 | 64.15 | 1,176,568 | +0.45(+0.70%) |
May 15, 2007 | 63.74 | 64.15 | 63.57 | 63.70 | 1,615,728 | +0.11(+0.17%) |
May 14, 2007 | 63.69 | 63.88 | 63.41 | 63.60 | 714,635 | -0.09(-0.15%) |
May 11, 2007 | 63.23 | 63.73 | 63.23 | 63.69 | 916,163 | +0.63(+1.00%) |
May 10, 2007 | 63.67 | 63.69 | 62.99 | 63.06 | 810,831 | -0.71(-1.11%) |
May 09, 2007 | 63.55 | 63.91 | 63.50 | 63.77 | 1,296,640 | +0.12(+0.19%) |
May 08, 2007 | 63.47 | 63.65 | 63.29 | 63.65 | 847,405 | +0.00(+0.00%) |
May 07, 2007 | 63.57 | 63.71 | 63.54 | 63.65 | 986,109 | +0.02(+0.03%) |
May 04, 2007 | 63.53 | 63.69 | 63.33 | 63.62 | 790,474 | +0.28(+0.43%) |
May 03, 2007 | 63.14 | 63.41 | 63.06 | 63.35 | 885,586 | +0.40(+0.63%) |
May 02, 2007 | 62.66 | 63.10 | 62.63 | 62.95 | 838,519 | +0.36(+0.57%) |
May 01, 2007 | 62.60 | 62.69 | 62.19 | 62.60 | 1,373,155 | +0.15(+0.24%) |
Apr 30, 2007 | 62.95 | 63.10 | 62.44 | 62.44 | 932,503 | -0.44(-0.70%) |
Apr 27, 2007 | 62.81 | 62.99 | 62.64 | 62.88 | 764,816 | -0.13(-0.20%) |
Apr 26, 2007 | 63.07 | 63.15 | 62.82 | 63.01 | 1,510,164 | -0.08(-0.13%) |
Apr 25, 2007 | 62.68 | 63.14 | 62.51 | 63.09 | 913,501 | +0.64(+1.02%) |
Apr 24, 2007 | 62.59 | 62.60 | 62.17 | 62.45 | 1,180,675 | -0.13(-0.21%) |
Apr 23, 2007 | 62.70 | 62.86 | 62.53 | 62.58 | 1,053,396 | -0.19(-0.30%) |
Apr 20, 2007 | 62.57 | 62.78 | 62.45 | 62.77 | 1,341,677 | +0.59(+0.96%) |
Apr 19, 2007 | 62.03 | 62.31 | 61.91 | 62.17 | 1,157,214 | -0.09(-0.15%) |
Apr 18, 2007 | 62.01 | 62.48 | 61.97 | 62.27 | 969,409 | +0.18(+0.29%) |
Apr 17, 2007 | 62.12 | 62.28 | 61.99 | 62.09 | 1,023,613 | +0.02(+0.04%) |
Apr 16, 2007 | 61.72 | 62.10 | 61.66 | 62.07 | 722,757 | +0.66(+1.07%) |
Apr 13, 2007 | 61.31 | 61.45 | 61.12 | 61.41 | 734,221 | +0.22(+0.37%) |
Apr 12, 2007 | 60.91 | 61.23 | 60.72 | 61.18 | 1,772,182 | +0.23(+0.38%) |
Apr 11, 2007 | 61.34 | 61.34 | 60.81 | 60.95 | 1,128,263 | -0.34(-0.56%) |
Apr 10, 2007 | 61.09 | 61.33 | 61.06 | 61.29 | 2,127,359 | +0.14(+0.23%) |
Apr 09, 2007 | 61.15 | 61.27 | 61.07 | 61.15 | 917,516 | +0.11(+0.18%) |
Apr 05, 2007 | 60.83 | 61.11 | 60.78 | 61.04 | 1,100,751 | +0.23(+0.38%) |
Apr 04, 2007 | 60.83 | 60.90 | 60.70 | 60.81 | 1,322,725 | -0.07(-0.11%) |
Apr 03, 2007 | 60.59 | 60.99 | 60.54 | 60.88 | 1,278,008 | +0.51(+0.85%) |
Apr 02, 2007 | 60.31 | 60.41 | 59.99 | 60.36 | 627,135 | +0.12(+0.20%) |
Mar 30, 2007 | 60.41 | 60.62 | 59.75 | 60.24 | 972,393 | -0.02(-0.04%) |
Mar 29, 2007 | 60.44 | 60.53 | 59.98 | 60.26 | 891,569 | +0.20(+0.33%) |
Mar 28, 2007 | 60.39 | 60.39 | 59.89 | 60.07 | 1,141,788 | -0.44(-0.72%) |
Mar 27, 2007 | 60.63 | 60.65 | 60.36 | 60.50 | 1,576,673 | -0.22(-0.37%) |
Mar 26, 2007 | 60.75 | 60.81 | 60.20 | 60.73 | 849,061 | -0.03(-0.05%) |
Mar 23, 2007 | 60.66 | 60.87 | 60.57 | 60.76 | 1,078,081 | -0.23(-0.38%) |
Mar 22, 2007 | 61.00 | 61.13 | 60.78 | 60.99 | 898,194 | +0.11(+0.18%) |
Mar 21, 2007 | 59.94 | 61.06 | 59.85 | 60.88 | 1,708,197 | +1.04(+1.73%) |
Mar 20, 2007 | 59.42 | 59.90 | 59.36 | 59.84 | 1,084,651 | +0.40(+0.67%) |
Mar 19, 2007 | 59.25 | 59.46 | 58.98 | 59.44 | 976,586 | +0.76(+1.30%) |
Mar 16, 2007 | 59.15 | 59.27 | 58.60 | 58.68 | 1,532,954 | -0.36(-0.60%) |
Mar 15, 2007 | 58.71 | 59.20 | 58.65 | 59.04 | 1,469,295 | +0.28(+0.48%) |
Mar 14, 2007 | 58.49 | 58.78 | 57.70 | 58.76 | 1,746,118 | +0.38(+0.66%) |
Mar 13, 2007 | 59.61 | 59.49 | 58.36 | 58.37 | 2,279,023 | -1.24(-2.08%) |
Mar 12, 2007 | 59.31 | 59.78 | 59.28 | 59.61 | 1,875,608 | +0.09(+0.15%) |
Mar 09, 2007 | 59.77 | 59.79 | 59.29 | 59.52 | 1,175,602 | +0.09(+0.16%) |
Mar 08, 2007 | 59.41 | 59.71 | 59.28 | 59.43 | 1,525,743 | +0.42(+0.72%) |
Mar 07, 2007 | 59.11 | 59.43 | 58.93 | 59.00 | 1,257,996 | -0.08(-0.14%) |
Mar 06, 2007 | 58.56 | 59.22 | 58.48 | 59.09 | 1,439,622 | +1.04(+1.78%) |
Mar 05, 2007 | 58.42 | 58.96 | 58.02 | 58.05 | 1,362,196 | -0.85(-1.44%) |
Mar 02, 2007 | 59.36 | 59.55 | 58.82 | 58.90 | 1,557,762 | -0.68(-1.14%) |
Mar 01, 2007 | 59.09 | 59.82 | 58.54 | 59.58 | 2,545,855 | -0.10(-0.17%) |
Feb 28, 2007 | 59.47 | 60.07 | 59.18 | 59.68 | 1,624,147 | +0.56(+0.94%) |
Feb 27, 2007 | 60.95 | 60.98 | 58.68 | 59.12 | 2,651,246 | -2.27(-3.69%) |
Feb 26, 2007 | 61.62 | 61.72 | 61.23 | 61.39 | 2,228,733 | +0.01(+0.02%) |
Feb 23, 2007 | 61.60 | 61.60 | 61.24 | 61.38 | 1,399,736 | -0.28(-0.45%) |
Feb 22, 2007 | 61.71 | 61.87 | 61.36 | 61.65 | 1,144,963 | -0.04(-0.06%) |
Feb 21, 2007 | 61.62 | 61.77 | 61.45 | 61.69 | 1,209,277 | -0.11(-0.18%) |
Feb 20, 2007 | 61.65 | 61.86 | 61.43 | 61.80 | 1,202,100 | +0.12(+0.19%) |
Feb 16, 2007 | 61.52 | 61.73 | 61.49 | 61.68 | 2,087,597 | +0.03(+0.05%) |
Feb 15, 2007 | 61.65 | 61.72 | 61.53 | 61.65 | 1,513,322 | -0.04(-0.06%) |
Feb 14, 2007 | 61.40 | 61.78 | 61.37 | 61.69 | 1,164,791 | +0.39(+0.64%) |
Feb 13, 2007 | 60.82 | 61.31 | 60.80 | 61.30 | 1,232,615 | +0.59(+0.97%) |
Feb 12, 2007 | 60.90 | 60.94 | 60.58 | 60.71 | 830,653 | -0.25(-0.40%) |
Feb 09, 2007 | 61.32 | 61.44 | 60.64 | 60.96 | 1,395,458 | -0.30(-0.49%) |
Feb 08, 2007 | 61.23 | 61.32 | 61.00 | 61.25 | 760,732 | -0.06(-0.09%) |
Feb 07, 2007 | 61.33 | 61.48 | 61.20 | 61.31 | 2,477,901 | +0.06(+0.09%) |
Feb 06, 2007 | 61.28 | 61.34 | 61.11 | 61.25 | 1,237,018 | +0.11(+0.18%) |
Feb 05, 2007 | 61.15 | 61.28 | 61.02 | 61.15 | 1,083,684 | -0.07(-0.12%) |
Feb 02, 2007 | 61.07 | 61.23 | 60.96 | 61.22 | 1,221,974 | +0.16(+0.26%) |
Feb 01, 2007 | 60.76 | 62.28 | 60.70 | 61.06 | 1,912,596 | +0.44(+0.73%) |
Jan 31, 2007 | 60.14 | 60.74 | 60.08 | 60.62 | 1,700,468 | +0.37(+0.61%) |
Jan 30, 2007 | 59.99 | 60.25 | 59.90 | 60.25 | 910,477 | +0.41(+0.68%) |
Jan 29, 2007 | 59.94 | 60.09 | 59.76 | 59.84 | 1,718,548 | -0.03(-0.05%) |
Jan 26, 2007 | 59.98 | 60.14 | 59.62 | 59.87 | 1,687,633 | +0.02(+0.04%) |
Jan 25, 2007 | 60.52 | 60.57 | 59.81 | 59.85 | 1,228,737 | -0.72(-1.20%) |
Jan 24, 2007 | 60.20 | 60.57 | 60.13 | 60.57 | 1,275,386 | +0.45(+0.75%) |
Jan 23, 2007 | 59.82 | 60.18 | 59.80 | 60.12 | 1,353,502 | +0.31(+0.52%) |
Jan 22, 2007 | 60.10 | 60.10 | 59.72 | 59.81 | 1,260,204 | -0.20(-0.34%) |
Jan 19, 2007 | 59.81 | 60.03 | 59.75 | 60.02 | 864,656 | +0.32(+0.53%) |
Jan 18, 2007 | 59.90 | 60.02 | 59.63 | 59.70 | 1,068,365 | -0.11(-0.18%) |
Jan 17, 2007 | 59.68 | 59.95 | 59.65 | 59.81 | 1,948,617 | +0.07(+0.11%) |
Jan 16, 2007 | 59.80 | 59.86 | 59.62 | 59.74 | 1,609,379 | -0.11(-0.18%) |
Jan 12, 2007 | 59.42 | 59.85 | 59.42 | 59.85 | 1,503,247 | +0.46(+0.77%) |
Jan 11, 2007 | 59.23 | 59.67 | 59.20 | 59.39 | 1,175,188 | +0.20(+0.33%) |
Jan 10, 2007 | 58.99 | 59.25 | 58.88 | 59.20 | 1,017,852 | +0.08(+0.13%) |
Jan 09, 2007 | 59.33 | 59.36 | 58.88 | 59.12 | 2,041,225 | -0.17(-0.28%) |
Jan 08, 2007 | 59.20 | 59.36 | 58.90 | 59.28 | 989,283 | +0.20(+0.34%) |
Jan 05, 2007 | 59.41 | 59.47 | 59.03 | 59.08 | 2,438,015 | -0.47(-0.79%) |
Jan 04, 2007 | 59.60 | 59.68 | 59.25 | 59.55 | 2,096,430 | -0.14(-0.23%) |
Jan 03, 2007 | 60.09 | 60.18 | 59.36 | 59.69 | 4,629,537 | -0.23(-0.39%) |
Dec 29, 2006 | 60.07 | 60.20 | 59.81 | 59.92 | 1,387,729 | -0.17(-0.28%) |
Dec 28, 2006 | 60.23 | 60.28 | 60.04 | 60.09 | 1,227,081 | -0.15(-0.25%) |
Dec 27, 2006 | 59.92 | 60.28 | 59.92 | 60.24 | 1,416,850 | +0.45(+0.75%) |
Dec 26, 2006 | 59.47 | 59.83 | 59.47 | 59.79 | 1,213,141 | +0.41(+0.70%) |
Dec 22, 2006 | 59.73 | 59.75 | 59.38 | 59.38 | 1,071,125 | -0.35(-0.59%) |
Dec 21, 2006 | 59.93 | 60.04 | 59.62 | 59.73 | 2,829,146 | -0.14(-0.24%) |
Dec 20, 2006 | 59.97 | 60.07 | 59.85 | 59.88 | 1,116,256 | -0.36(-0.59%) |
Dec 19, 2006 | 59.98 | 60.39 | 59.89 | 60.23 | 1,726,829 | +0.09(+0.14%) |
Dec 18, 2006 | 60.37 | 60.45 | 60.05 | 60.15 | 1,569,907 | -0.07(-0.11%) |
Dec 15, 2006 | 60.36 | 60.47 | 60.18 | 60.21 | 1,305,197 | -0.03(-0.05%) |
Dec 14, 2006 | 59.78 | 60.31 | 59.73 | 60.24 | 1,428,167 | +0.44(+0.74%) |
Dec 13, 2006 | 59.79 | 59.86 | 59.64 | 59.80 | 1,477,714 | +0.15(+0.26%) |
Dec 12, 2006 | 59.58 | 59.68 | 59.33 | 59.65 | 1,148,551 | +0.00(+0.00%) |
Dec 11, 2006 | 59.36 | 59.65 | 59.36 | 59.65 | 1,497,312 | +0.36(+0.60%) |
Dec 08, 2006 | 59.26 | 59.52 | 59.11 | 59.29 | 1,159,040 | +0.01(+0.02%) |
Dec 07, 2006 | 59.51 | 59.60 | 59.23 | 59.28 | 1,418,506 | -0.12(-0.20%) |
Dec 06, 2006 | 59.48 | 59.55 | 59.32 | 59.39 | 1,529,055 | -0.08(-0.13%) |
Dec 05, 2006 | 59.32 | 59.54 | 59.20 | 59.47 | 1,714,546 | +0.30(+0.50%) |
Dec 04, 2006 | 58.73 | 59.25 | 58.73 | 59.18 | 1,323,277 | +0.24(+0.41%) |
Dec 01, 2006 | 58.58 | 58.98 | 58.42 | 58.94 | 1,406,637 | +0.02(+0.04%) |
Nov 30, 2006 | 58.87 | 59.13 | 58.62 | 58.91 | 1,668,173 | +0.12(+0.20%) |
Nov 29, 2006 | 58.31 | 58.86 | 58.29 | 58.80 | 1,501,314 | +0.71(+1.22%) |
Nov 28, 2006 | 57.84 | 58.17 | 57.78 | 58.09 | 2,308,834 | +0.22(+0.39%) |
Nov 27, 2006 | 58.56 | 58.57 | 57.84 | 57.86 | 2,175,374 | -0.72(-1.22%) |
Nov 24, 2006 | 58.45 | 58.73 | 58.43 | 58.58 | 967,339 | -0.16(-0.27%) |
Nov 22, 2006 | 58.72 | 58.87 | 58.61 | 58.74 | 868,521 | +0.07(+0.12%) |
Nov 21, 2006 | 58.61 | 58.73 | 58.57 | 58.67 | 1,137,786 | +0.01(+0.02%) |
Nov 20, 2006 | 58.61 | 58.79 | 58.53 | 58.65 | 1,066,019 | +0.03(+0.05%) |
Nov 17, 2006 | 58.37 | 58.62 | 58.27 | 58.62 | 725,400 | +0.11(+0.19%) |
Nov 16, 2006 | 58.63 | 58.66 | 58.43 | 58.52 | 1,350,879 | +0.05(+0.09%) |
Nov 15, 2006 | 58.34 | 58.57 | 58.23 | 58.47 | 1,205,413 | +0.09(+0.16%) |
Nov 14, 2006 | 58.24 | 58.47 | 57.82 | 58.37 | 1,619,592 | +0.30(+0.52%) |
Nov 13, 2006 | 57.92 | 58.20 | 57.81 | 58.07 | 1,035,794 | +0.08(+0.14%) |
Nov 10, 2006 | 57.92 | 58.00 | 57.74 | 57.99 | 831,809 | +0.03(+0.05%) |
Nov 09, 2006 | 58.14 | 58.16 | 57.81 | 57.96 | 1,294,846 | -0.20(-0.34%) |
Nov 08, 2006 | 57.68 | 58.22 | 57.66 | 58.15 | 2,092,428 | +0.22(+0.38%) |
Nov 07, 2006 | 57.86 | 58.06 | 57.79 | 57.94 | 1,172,979 | +0.12(+0.20%) |
Nov 06, 2006 | 57.37 | 57.89 | 57.33 | 57.82 | 1,791,420 | +0.65(+1.14%) |
Nov 03, 2006 | 57.42 | 57.44 | 57.05 | 57.17 | 1,884,717 | -0.06(-0.10%) |
Nov 02, 2006 | 57.18 | 57.28 | 57.03 | 57.23 | 1,545,755 | -0.03(-0.05%) |
Nov 01, 2006 | 57.70 | 57.78 | 57.23 | 57.26 | 1,707,921 | -0.31(-0.54%) |
Oct 31, 2006 | 57.69 | 57.76 | 57.33 | 57.57 | 1,603,859 | -0.08(-0.14%) |
Oct 30, 2006 | 57.69 | 57.79 | 57.53 | 57.65 | 1,721,999 | -0.14(-0.25%) |
Oct 27, 2006 | 57.97 | 58.05 | 57.67 | 57.79 | 1,642,917 | -0.21(-0.36%) |
Oct 26, 2006 | 57.91 | 58.13 | 57.76 | 58.00 | 889,223 | +0.14(+0.25%) |
Oct 25, 2006 | 57.56 | 57.89 | 57.49 | 57.86 | 1,649,541 | +0.31(+0.54%) |
Oct 24, 2006 | 57.31 | 57.59 | 57.24 | 57.54 | 1,195,200 | +0.17(+0.30%) |
Oct 23, 2006 | 57.08 | 57.49 | 56.93 | 57.37 | 1,282,010 | +0.22(+0.38%) |
Oct 20, 2006 | 57.25 | 57.25 | 56.87 | 57.15 | 1,388,143 | -0.01(-0.01%) |
Oct 19, 2006 | 57.10 | 57.20 | 56.99 | 57.16 | 535,907 | +0.01(+0.01%) |
Oct 18, 2006 | 57.30 | 57.38 | 56.93 | 57.15 | 772,463 | +0.09(+0.15%) |
Oct 17, 2006 | 57.05 | 57.15 | 56.76 | 57.07 | 1,160,696 | -0.12(-0.20%) |
Oct 16, 2006 | 57.08 | 57.23 | 56.97 | 57.18 | 920,966 | +0.09(+0.17%) |
Oct 13, 2006 | 56.90 | 57.10 | 56.78 | 57.09 | 1,948,203 | +0.27(+0.47%) |
Oct 12, 2006 | 56.62 | 56.94 | 56.53 | 56.82 | 908,821 | +0.34(+0.60%) |
Oct 11, 2006 | 56.26 | 56.54 | 56.15 | 56.48 | 1,003,498 | -0.03(-0.05%) |
Oct 10, 2006 | 56.36 | 56.53 | 56.28 | 56.51 | 539,082 | +0.16(+0.28%) |
Oct 09, 2006 | 56.31 | 56.97 | 56.16 | 56.35 | 871,143 | +0.03(+0.05%) |
Oct 06, 2006 | 56.39 | 56.39 | 56.06 | 56.32 | 1,176,982 | -0.13(-0.23%) |
Oct 05, 2006 | 56.37 | 56.49 | 56.25 | 56.45 | 1,317,894 | +0.14(+0.24%) |
Oct 04, 2006 | 55.65 | 56.35 | 55.65 | 56.31 | 1,225,701 | +0.54(+0.97%) |
Oct 03, 2006 | 55.70 | 55.97 | 55.56 | 55.77 | 1,074,162 | +0.05(+0.09%) |
Oct 02, 2006 | 55.94 | 55.94 | 55.62 | 55.72 | 745,965 | -0.12(-0.22%) |
Sep 29, 2006 | 55.94 | 55.97 | 55.77 | 55.84 | 1,098,728 | -0.04(-0.08%) |
Sep 28, 2006 | 55.94 | 55.99 | 55.73 | 55.89 | 1,060,912 | -0.02(-0.04%) |
Sep 27, 2006 | 55.94 | 55.96 | 55.72 | 55.91 | 2,765,384 | +0.07(+0.12%) |
Sep 26, 2006 | 55.44 | 55.84 | 55.36 | 55.84 | 2,732,950 | +0.20(+0.35%) |
Sep 25, 2006 | 55.49 | 55.87 | 55.15 | 55.65 | 1,182,916 | +0.28(+0.50%) |
Sep 22, 2006 | 55.32 | 55.40 | 55.11 | 55.37 | 712,703 | -0.05(-0.09%) |
Sep 21, 2006 | 55.59 | 55.71 | 55.20 | 55.42 | 1,034,413 | -0.09(-0.17%) |
Sep 20, 2006 | 55.52 | 55.68 | 55.39 | 55.52 | 1,389,799 | +0.17(+0.31%) |
Sep 19, 2006 | 55.38 | 55.47 | 55.07 | 55.34 | 1,380,690 | -0.15(-0.27%) |
Sep 18, 2006 | 55.41 | 55.55 | 55.26 | 55.49 | 981,554 | +0.18(+0.33%) |
Sep 15, 2006 | 55.57 | 55.57 | 55.27 | 55.31 | 832,637 | -0.05(-0.09%) |
Sep 14, 2006 | 55.26 | 55.36 | 55.14 | 55.36 | 540,048 | -0.01(-0.03%) |
Sep 13, 2006 | 55.07 | 55.44 | 54.99 | 55.38 | 729,403 | +0.27(+0.49%) |
Sep 12, 2006 | 54.79 | 55.17 | 54.67 | 55.11 | 1,374,204 | +0.39(+0.72%) |
Sep 11, 2006 | 54.61 | 54.78 | 54.40 | 54.72 | 823,528 | -0.09(-0.16%) |
Sep 08, 2006 | 54.84 | 54.85 | 54.63 | 54.81 | 310,807 | +0.01(+0.03%) |
Sep 07, 2006 | 54.91 | 54.93 | 54.65 | 54.79 | 911,443 | -0.22(-0.40%) |
Sep 06, 2006 | 55.12 | 55.21 | 54.88 | 55.01 | 1,398,080 | -0.31(-0.56%) |
Sep 05, 2006 | 55.34 | 55.48 | 55.21 | 55.32 | 3,267,754 | +0.02(+0.04%) |
Sep 01, 2006 | 55.20 | 55.34 | 55.04 | 55.30 | 1,406,223 | +0.36(+0.66%) |
Aug 31, 2006 | 55.10 | 55.10 | 54.92 | 54.94 | 633,069 | -0.12(-0.21%) |
Aug 30, 2006 | 55.12 | 55.21 | 54.94 | 55.05 | 1,102,454 | -0.02(-0.04%) |
Aug 29, 2006 | 55.10 | 55.13 | 54.76 | 55.07 | 953,813 | +0.01(+0.01%) |
Aug 28, 2006 | 54.80 | 55.16 | 54.74 | 55.07 | 1,699,502 | +0.19(+0.34%) |
Aug 25, 2006 | 54.85 | 54.97 | 54.77 | 54.88 | 728,851 | +0.07(+0.13%) |
Aug 24, 2006 | 54.94 | 54.94 | 54.71 | 54.81 | 917,930 | +0.11(+0.20%) |
Aug 23, 2006 | 54.97 | 55.04 | 54.55 | 54.70 | 1,049,595 | -0.23(-0.42%) |
Aug 22, 2006 | 54.82 | 54.99 | 54.73 | 54.93 | 3,668,408 | +0.07(+0.12%) |
Aug 21, 2006 | 54.84 | 54.91 | 54.75 | 54.86 | 1,483,235 | -0.01(-0.03%) |
Aug 18, 2006 | 54.78 | 54.93 | 54.58 | 54.88 | 734,647 | +0.21(+0.38%) |
Aug 17, 2006 | 54.60 | 54.80 | 54.54 | 54.67 | 1,180,156 | +0.01(+0.01%) |
Aug 16, 2006 | 54.70 | 54.71 | 54.52 | 54.66 | 1,657,822 | +0.36(+0.67%) |
Aug 15, 2006 | 54.37 | 54.50 | 54.12 | 54.30 | 1,799,286 | +0.48(+0.89%) |
Aug 14, 2006 | 54.20 | 54.21 | 53.74 | 53.82 | 2,104,987 | +0.01(+0.01%) |
Aug 11, 2006 | 53.94 | 53.98 | 53.63 | 53.81 | 1,027,789 | -0.23(-0.43%) |
Aug 10, 2006 | 53.76 | 54.07 | 53.61 | 54.05 | 943,738 | +0.13(+0.24%) |
Aug 09, 2006 | 54.30 | 54.57 | 53.74 | 53.91 | 1,364,267 | -0.23(-0.43%) |
Aug 08, 2006 | 54.49 | 54.57 | 54.02 | 54.15 | 829,739 | -0.20(-0.37%) |
Aug 07, 2006 | 54.36 | 54.39 | 54.15 | 54.35 | 629,757 | -0.04(-0.08%) |
Aug 04, 2006 | 54.74 | 54.88 | 54.20 | 54.39 | 1,764,921 | +0.01(+0.01%) |
Aug 03, 2006 | 54.07 | 54.49 | 54.00 | 54.39 | 1,532,506 | +0.06(+0.11%) |
Aug 02, 2006 | 54.27 | 54.51 | 54.15 | 54.33 | 1,617,108 | +0.29(+0.54%) |
Aug 01, 2006 | 54.02 | 54.09 | 53.75 | 54.04 | 1,003,774 | -0.08(-0.15%) |
Jul 31, 2006 | 54.12 | 54.20 | 53.95 | 54.12 | 1,005,845 | -0.10(-0.19%) |
Jul 28, 2006 | 53.82 | 54.30 | 53.71 | 54.22 | 760,180 | +0.60(+1.12%) |
Jul 27, 2006 | 54.02 | 54.16 | 53.49 | 53.62 | 2,468,102 | -0.14(-0.27%) |
Jul 26, 2006 | 53.55 | 54.00 | 53.45 | 53.76 | 1,260,204 | +0.17(+0.32%) |
Jul 25, 2006 | 53.26 | 53.78 | 53.16 | 53.59 | 1,364,681 | +0.39(+0.74%) |
Jul 24, 2006 | 52.70 | 53.33 | 52.58 | 53.20 | 1,749,187 | +0.77(+1.47%) |
Jul 21, 2006 | 52.87 | 52.87 | 52.31 | 52.43 | 792,337 | -0.23(-0.44%) |
Jul 20, 2006 | 53.13 | 53.18 | 52.66 | 52.66 | 1,343,427 | -0.43(-0.82%) |
Jul 19, 2006 | 52.32 | 53.13 | 52.30 | 53.10 | 898,746 | +0.99(+1.91%) |
Jul 18, 2006 | 52.13 | 52.20 | 51.63 | 52.10 | 826,565 | +0.34(+0.66%) |
Jul 17, 2006 | 52.08 | 52.12 | 51.76 | 51.76 | 1,391,869 | -0.25(-0.47%) |
Jul 14, 2006 | 52.17 | 52.28 | 51.68 | 52.01 | 821,734 | -0.13(-0.25%) |
Jul 13, 2006 | 52.83 | 52.84 | 52.14 | 52.14 | 960,714 | -0.75(-1.41%) |
Jul 12, 2006 | 53.44 | 53.46 | 52.82 | 52.89 | 924,002 | -0.47(-0.88%) |
Jul 11, 2006 | 53.20 | 53.43 | 52.89 | 53.36 | 1,091,413 | +0.07(+0.14%) |
Jul 10, 2006 | 53.26 | 53.44 | 53.10 | 53.28 | 755,625 | +0.24(+0.45%) |
Jul 07, 2006 | 53.23 | 53.44 | 52.94 | 53.05 | 1,676,040 | -0.22(-0.42%) |
Jul 06, 2006 | 53.13 | 53.39 | 53.13 | 53.27 | 1,061,050 | +0.22(+0.42%) |
Jul 05, 2006 | 53.13 | 53.21 | 52.81 | 53.05 | 1,644,711 | -0.26(-0.49%) |
Jul 03, 2006 | 53.07 | 53.36 | 52.97 | 53.31 | 810,417 | +0.33(+0.62%) |
Jun 30, 2006 | 53.02 | 53.10 | 52.35 | 52.98 | 1,021,302 | +0.11(+0.21%) |
Jun 29, 2006 | 52.16 | 52.90 | 52.15 | 52.87 | 1,089,757 | +0.97(+1.87%) |
Jun 28, 2006 | 51.68 | 51.90 | 51.52 | 51.90 | 3,963,758 | +0.36(+0.69%) |
Jun 27, 2006 | 51.88 | 51.96 | 51.44 | 51.55 | 2,902,845 | -0.25(-0.48%) |
Jun 26, 2006 | 51.55 | 51.84 | 51.52 | 51.79 | 570,825 | +0.28(+0.55%) |
Jun 23, 2006 | 51.50 | 51.78 | 51.31 | 51.51 | 1,935,782 | +0.00(+0.00%) |
Jun 22, 2006 | 51.58 | 51.65 | 51.31 | 51.51 | 559,508 | -0.38(-0.73%) |
Jun 21, 2006 | 51.57 | 52.18 | 51.50 | 51.89 | 924,140 | +0.38(+0.75%) |
Jun 20, 2006 | 51.37 | 51.83 | 51.37 | 51.50 | 440,402 | +0.15(+0.30%) |
Jun 19, 2006 | 52.15 | 52.15 | 51.31 | 51.35 | 1,284,357 | -0.60(-1.16%) |
Jun 16, 2006 | 52.05 | 52.16 | 51.70 | 51.95 | 1,438,380 | -0.23(-0.44%) |
Jun 15, 2006 | 51.24 | 52.30 | 51.21 | 52.18 | 1,416,712 | +1.17(+2.30%) |
Jun 14, 2006 | 50.99 | 51.10 | 50.52 | 51.01 | 892,811 | +0.13(+0.26%) |
Jun 13, 2006 | 51.44 | 51.87 | 50.81 | 50.88 | 1,020,474 | -0.72(-1.39%) |
Jun 12, 2006 | 52.41 | 52.41 | 51.60 | 51.60 | 1,432,860 | -0.54(-1.03%) |
Jun 09, 2006 | 52.50 | 52.65 | 52.09 | 52.13 | 490,225 | -0.15(-0.29%) |
Jun 08, 2006 | 52.24 | 52.52 | 51.45 | 52.28 | 924,416 | -0.04(-0.07%) |
Jun 07, 2006 | 52.71 | 53.01 | 52.32 | 52.32 | 925,245 | -0.35(-0.66%) |
Jun 06, 2006 | 52.96 | 52.99 | 52.25 | 52.67 | 938,218 | -0.19(-0.36%) |
Jun 05, 2006 | 53.62 | 53.62 | 52.72 | 52.86 | 1,023,096 | -0.80(-1.49%) |
Jun 02, 2006 | 53.58 | 53.73 | 53.28 | 53.65 | 974,377 | +0.25(+0.47%) |