Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 54.12 | 54.15 | 53.88 | 53.95 | 606,479 | -0.04(-0.07%) |
May 30, 2007 | 53.40 | 53.99 | 53.37 | 53.99 | 923,909 | +0.41(+0.77%) |
May 29, 2007 | 53.63 | 54.28 | 53.36 | 53.57 | 845,696 | +0.04(+0.07%) |
May 25, 2007 | 53.38 | 53.57 | 53.31 | 53.54 | 5,131,255 | +0.28(+0.52%) |
May 24, 2007 | 53.67 | 53.92 | 53.16 | 53.26 | 1,090,026 | -0.41(-0.76%) |
May 23, 2007 | 53.83 | 53.99 | 53.64 | 53.67 | 1,090,799 | +0.01(+0.01%) |
May 22, 2007 | 53.75 | 53.87 | 53.63 | 53.66 | 1,059,932 | -0.06(-0.11%) |
May 21, 2007 | 53.77 | 53.93 | 53.66 | 53.72 | 2,505,068 | +0.02(+0.03%) |
May 18, 2007 | 53.54 | 53.77 | 53.47 | 53.70 | 6,434,176 | +0.37(+0.70%) |
May 17, 2007 | 53.36 | 53.51 | 53.25 | 53.33 | 1,499,129 | -0.06(-0.11%) |
May 16, 2007 | 53.16 | 53.41 | 52.97 | 53.39 | 1,153,317 | +0.54(+1.01%) |
May 15, 2007 | 53.00 | 53.32 | 52.83 | 52.86 | 1,973,901 | +0.00(+0.00%) |
May 14, 2007 | 52.97 | 53.09 | 52.69 | 52.86 | 616,811 | -0.11(-0.22%) |
May 11, 2007 | 52.66 | 52.97 | 52.60 | 52.97 | 772,714 | +0.50(+0.96%) |
May 10, 2007 | 53.01 | 53.05 | 52.47 | 52.47 | 770,622 | -0.70(-1.32%) |
May 09, 2007 | 52.93 | 53.23 | 52.88 | 53.17 | 2,914,814 | +0.19(+0.36%) |
May 08, 2007 | 52.99 | 53.08 | 52.81 | 52.98 | 459,992 | -0.15(-0.27%) |
May 07, 2007 | 53.08 | 53.14 | 53.03 | 53.12 | 1,688,566 | +0.18(+0.35%) |
May 04, 2007 | 52.97 | 53.08 | 52.82 | 52.94 | 954,867 | +0.08(+0.16%) |
May 03, 2007 | 52.72 | 52.88 | 52.65 | 52.86 | 1,190,854 | +0.26(+0.49%) |
May 02, 2007 | 52.46 | 52.73 | 52.46 | 52.60 | 1,135,985 | +0.29(+0.56%) |
May 01, 2007 | 52.30 | 52.36 | 52.03 | 52.30 | 704,874 | +0.14(+0.26%) |
Apr 30, 2007 | 52.49 | 52.60 | 52.16 | 52.17 | 2,545,797 | -0.25(-0.48%) |
Apr 27, 2007 | 52.27 | 52.53 | 52.24 | 52.42 | 1,336,477 | +0.03(+0.05%) |
Apr 26, 2007 | 52.32 | 52.51 | 51.99 | 52.39 | 543,038 | -0.01(-0.02%) |
Apr 25, 2007 | 52.15 | 52.76 | 51.96 | 52.40 | 1,554,715 | +0.52(+1.00%) |
Apr 24, 2007 | 51.93 | 51.99 | 51.66 | 51.88 | 6,587,119 | +0.00(+0.00%) |
Apr 23, 2007 | 52.07 | 52.21 | 51.88 | 51.88 | 1,864,621 | -0.26(-0.50%) |
Apr 20, 2007 | 51.95 | 52.19 | 51.88 | 52.14 | 649,771 | +0.47(+0.90%) |
Apr 19, 2007 | 51.46 | 51.72 | 51.36 | 51.68 | 1,953,983 | +0.11(+0.21%) |
Apr 18, 2007 | 51.43 | 51.75 | 51.36 | 51.57 | 1,343,260 | +0.02(+0.03%) |
Apr 17, 2007 | 51.52 | 51.88 | 51.35 | 51.56 | 2,869,128 | +0.15(+0.28%) |
Apr 16, 2007 | 51.20 | 51.53 | 51.20 | 51.41 | 3,951,400 | +0.44(+0.86%) |
Apr 13, 2007 | 50.80 | 51.01 | 50.65 | 50.97 | 595,047 | +0.31(+0.62%) |
Apr 12, 2007 | 50.42 | 50.74 | 50.27 | 50.66 | 332,289 | +0.25(+0.50%) |
Apr 11, 2007 | 50.67 | 50.69 | 50.31 | 50.41 | 378,928 | -0.29(-0.57%) |
Apr 10, 2007 | 50.26 | 50.72 | 50.26 | 50.70 | 773,003 | +0.16(+0.32%) |
Apr 09, 2007 | 50.71 | 50.74 | 50.52 | 50.54 | 202,065 | +0.00(+0.00%) |
Apr 05, 2007 | 50.31 | 50.58 | 50.24 | 50.54 | 357,452 | +0.21(+0.41%) |
Apr 04, 2007 | 50.25 | 50.38 | 50.17 | 50.33 | 1,729,453 | +0.10(+0.20%) |
Apr 03, 2007 | 50.01 | 50.37 | 50.00 | 50.23 | 744,987 | +0.46(+0.92%) |
Apr 02, 2007 | 49.84 | 49.86 | 49.54 | 49.77 | 671,482 | -0.01(-0.02%) |
Mar 30, 2007 | 49.94 | 50.01 | 49.30 | 49.78 | 1,086,221 | -0.04(-0.08%) |
Mar 29, 2007 | 49.90 | 49.92 | 49.48 | 49.82 | 878,917 | +0.23(+0.46%) |
Mar 28, 2007 | 49.80 | 49.87 | 49.47 | 49.59 | 3,222,958 | -0.39(-0.78%) |
Mar 27, 2007 | 50.06 | 50.10 | 49.90 | 49.98 | 1,158,025 | -0.26(-0.52%) |
Mar 26, 2007 | 50.19 | 50.26 | 49.76 | 50.24 | 3,355,057 | -0.19(-0.38%) |
Mar 23, 2007 | 50.35 | 50.55 | 50.32 | 50.43 | 1,802,042 | +0.12(+0.24%) |
Mar 22, 2007 | 50.34 | 50.55 | 50.22 | 50.31 | 1,322,692 | -0.05(-0.09%) |
Mar 21, 2007 | 49.62 | 50.49 | 49.52 | 50.35 | 886,634 | +0.82(+1.65%) |
Mar 20, 2007 | 49.26 | 49.58 | 49.22 | 49.54 | 975,048 | +0.26(+0.53%) |
Mar 19, 2007 | 49.03 | 49.28 | 48.95 | 49.28 | 591,307 | +0.58(+1.19%) |
Mar 16, 2007 | 47.79 | 49.11 | 47.79 | 48.70 | 440,635 | -0.23(-0.47%) |
Mar 15, 2007 | 48.76 | 49.10 | 48.70 | 48.93 | 522,249 | +0.12(+0.25%) |
Mar 14, 2007 | 49.70 | 49.70 | 48.05 | 48.80 | 1,616,841 | +0.28(+0.58%) |
Mar 13, 2007 | 49.51 | 49.39 | 48.50 | 48.52 | 2,684,752 | -0.99(-2.01%) |
Mar 12, 2007 | 49.20 | 49.61 | 49.20 | 49.51 | 718,959 | +0.16(+0.33%) |
Mar 09, 2007 | 49.58 | 49.66 | 49.16 | 49.35 | 1,381,809 | +0.01(+0.02%) |
Mar 08, 2007 | 49.35 | 49.55 | 49.20 | 49.35 | 1,238,854 | +0.30(+0.61%) |
Mar 07, 2007 | 49.16 | 49.37 | 48.93 | 49.05 | 1,071,965 | -0.09(-0.19%) |
Mar 06, 2007 | 48.93 | 49.25 | 48.70 | 49.14 | 1,208,772 | +0.37(+0.75%) |
Mar 05, 2007 | 48.51 | 49.06 | 48.32 | 48.77 | 1,172,805 | -0.05(-0.11%) |
Mar 02, 2007 | 49.09 | 49.35 | 48.76 | 48.83 | 1,198,832 | -0.49(-0.99%) |
Mar 01, 2007 | 49.54 | 49.54 | 48.55 | 49.32 | 6,671,324 | -0.14(-0.28%) |
Feb 28, 2007 | 49.37 | 51.23 | 49.11 | 49.45 | 1,671,120 | +0.47(+0.97%) |
Feb 27, 2007 | 50.51 | 50.58 | 48.63 | 48.98 | 2,469,600 | -1.97(-3.87%) |
Feb 26, 2007 | 51.19 | 51.23 | 50.81 | 50.95 | 4,089,203 | -0.02(-0.04%) |
Feb 23, 2007 | 51.14 | 51.15 | 50.27 | 50.97 | 630,283 | -0.28(-0.54%) |
Feb 22, 2007 | 51.30 | 51.40 | 51.04 | 51.25 | 2,147,069 | -0.05(-0.09%) |
Feb 21, 2007 | 51.23 | 51.36 | 51.14 | 51.30 | 307,751 | -0.12(-0.24%) |
Feb 20, 2007 | 51.30 | 51.44 | 51.09 | 51.42 | 403,491 | +0.12(+0.24%) |
Feb 16, 2007 | 51.30 | 51.33 | 51.20 | 51.30 | 258,705 | -0.09(-0.17%) |
Feb 15, 2007 | 51.41 | 51.45 | 51.29 | 51.38 | 456,984 | -0.04(-0.09%) |
Feb 14, 2007 | 51.12 | 51.50 | 51.12 | 51.43 | 497,444 | +0.36(+0.70%) |
Feb 13, 2007 | 50.88 | 51.07 | 50.84 | 51.07 | 840,696 | +0.34(+0.66%) |
Feb 12, 2007 | 50.84 | 50.87 | 50.62 | 50.73 | 999,281 | -0.15(-0.30%) |
Feb 09, 2007 | 51.23 | 51.31 | 50.71 | 50.88 | 644,539 | -0.27(-0.52%) |
Feb 08, 2007 | 51.07 | 51.23 | 50.93 | 51.15 | 1,062,286 | -0.08(-0.15%) |
Feb 07, 2007 | 51.38 | 51.43 | 51.14 | 51.23 | 406,368 | -0.02(-0.04%) |
Feb 06, 2007 | 51.29 | 51.39 | 51.14 | 51.25 | 437,889 | -0.05(-0.10%) |
Feb 05, 2007 | 51.27 | 51.35 | 51.17 | 51.30 | 1,342,834 | +0.02(+0.04%) |
Feb 02, 2007 | 51.40 | 51.40 | 51.19 | 51.28 | 383,087 | +0.01(+0.02%) |
Feb 01, 2007 | 51.21 | 51.27 | 51.03 | 51.27 | 1,546,214 | +0.23(+0.45%) |
Jan 31, 2007 | 50.75 | 51.20 | 50.64 | 51.04 | 655,525 | +0.33(+0.65%) |
Jan 30, 2007 | 50.69 | 50.74 | 50.49 | 50.71 | 691,362 | +0.22(+0.44%) |
Jan 29, 2007 | 50.62 | 50.74 | 50.45 | 50.49 | 1,227,345 | -0.10(-0.20%) |
Jan 26, 2007 | 50.78 | 50.78 | 50.39 | 50.59 | 1,600,362 | -0.08(-0.15%) |
Jan 25, 2007 | 51.30 | 51.30 | 50.58 | 50.67 | 2,217,958 | -0.63(-1.24%) |
Jan 24, 2007 | 50.97 | 51.30 | 50.95 | 51.30 | 324,493 | +0.38(+0.75%) |
Jan 23, 2007 | 50.75 | 50.98 | 50.68 | 50.92 | 763,428 | +0.18(+0.36%) |
Jan 22, 2007 | 51.00 | 51.00 | 50.64 | 50.74 | 455,415 | -0.21(-0.42%) |
Jan 19, 2007 | 50.91 | 50.98 | 50.82 | 50.95 | 368,177 | +0.15(+0.29%) |
Jan 18, 2007 | 51.07 | 51.07 | 50.74 | 50.81 | 1,130,428 | -0.10(-0.20%) |
Jan 17, 2007 | 50.97 | 51.43 | 50.87 | 50.91 | 311,152 | -0.09(-0.18%) |
Jan 16, 2007 | 51.06 | 51.09 | 50.88 | 51.00 | 542,260 | +0.05(+0.09%) |
Jan 12, 2007 | 50.74 | 50.98 | 50.67 | 50.95 | 1,036,913 | +0.32(+0.63%) |
Jan 11, 2007 | 50.52 | 50.79 | 50.52 | 50.63 | 986,035 | +0.44(+0.87%) |
Jan 10, 2007 | 50.21 | 50.58 | 49.90 | 50.19 | 1,156,064 | -0.15(-0.30%) |
Jan 09, 2007 | 50.55 | 50.56 | 50.16 | 50.35 | 481,965 | -0.08(-0.17%) |
Jan 08, 2007 | 50.27 | 50.54 | 50.13 | 50.43 | 759,897 | +0.15(+0.29%) |
Jan 05, 2007 | 48.93 | 50.49 | 48.93 | 50.29 | 1,479,641 | -0.34(-0.68%) |
Jan 04, 2007 | 50.44 | 50.71 | 50.23 | 50.63 | 1,402,474 | +0.13(+0.26%) |
Jan 03, 2007 | 50.66 | 51.02 | 50.23 | 50.50 | 1,950,490 | -0.02(-0.05%) |
Dec 29, 2006 | 50.73 | 50.84 | 50.50 | 50.52 | 291,141 | -0.21(-0.42%) |
Dec 28, 2006 | 50.84 | 50.88 | 50.69 | 50.74 | 383,610 | -0.11(-0.21%) |
Dec 27, 2006 | 50.69 | 50.86 | 50.68 | 50.84 | 378,509 | +0.36(+0.72%) |
Dec 26, 2006 | 50.25 | 50.51 | 50.19 | 50.48 | 701,433 | +0.33(+0.65%) |
Dec 22, 2006 | 50.58 | 50.58 | 50.16 | 50.16 | 1,360,883 | -0.34(-0.67%) |
Dec 21, 2006 | 50.87 | 50.87 | 50.39 | 50.49 | 2,122,742 | -0.46(-0.90%) |
Dec 20, 2006 | 51.13 | 51.13 | 50.91 | 50.95 | 395,382 | -0.12(-0.24%) |
Dec 19, 2006 | 50.46 | 51.07 | 50.46 | 51.07 | 1,313,405 | +0.15(+0.30%) |
Dec 18, 2006 | 50.92 | 51.15 | 50.84 | 50.92 | 350,259 | -0.01(-0.02%) |
Dec 15, 2006 | 50.96 | 51.10 | 50.88 | 50.93 | 3,196,931 | +0.05(+0.09%) |
Dec 14, 2006 | 50.17 | 50.91 | 50.17 | 50.88 | 685,869 | +0.49(+0.97%) |
Dec 13, 2006 | 50.29 | 50.46 | 50.27 | 50.39 | 439,458 | +0.31(+0.63%) |
Dec 12, 2006 | 50.35 | 50.35 | 50.02 | 50.08 | 573,519 | -0.19(-0.38%) |
Dec 11, 2006 | 50.08 | 50.36 | 50.08 | 50.27 | 674,359 | +0.17(+0.34%) |
Dec 08, 2006 | 49.97 | 50.23 | 49.90 | 50.10 | 691,885 | +0.05(+0.11%) |
Dec 07, 2006 | 50.37 | 50.37 | 49.96 | 50.05 | 635,514 | -0.13(-0.26%) |
Dec 06, 2006 | 50.35 | 50.35 | 50.08 | 50.18 | 642,969 | -0.05(-0.11%) |
Dec 05, 2006 | 50.19 | 50.28 | 50.10 | 50.23 | 606,217 | +0.12(+0.24%) |
Dec 04, 2006 | 49.57 | 50.19 | 49.57 | 50.11 | 849,750 | +0.31(+0.61%) |
Dec 01, 2006 | 49.63 | 50.00 | 49.41 | 49.80 | 582,151 | -0.12(-0.25%) |
Nov 30, 2006 | 49.93 | 50.10 | 49.74 | 49.93 | 1,024,749 | +0.02(+0.05%) |
Nov 29, 2006 | 49.80 | 50.00 | 49.70 | 49.90 | 413,692 | +0.41(+0.83%) |
Nov 28, 2006 | 49.05 | 49.57 | 49.05 | 49.49 | 526,434 | +0.15(+0.29%) |
Nov 27, 2006 | 49.81 | 49.92 | 49.27 | 49.35 | 621,127 | -0.64(-1.28%) |
Nov 24, 2006 | 49.86 | 50.10 | 49.86 | 49.99 | 204,165 | -0.18(-0.37%) |
Nov 22, 2006 | 50.19 | 50.29 | 50.05 | 50.17 | 2,915,599 | +0.07(+0.14%) |
Nov 21, 2006 | 50.13 | 50.13 | 50.01 | 50.10 | 890,165 | +0.07(+0.14%) |
Nov 20, 2006 | 50.00 | 50.19 | 49.96 | 50.03 | 873,947 | +0.00(+0.00%) |
Nov 17, 2006 | 49.84 | 50.08 | 49.83 | 50.03 | 627,667 | +0.09(+0.18%) |
Nov 16, 2006 | 50.03 | 50.09 | 49.88 | 49.94 | 661,803 | +0.08(+0.15%) |
Nov 15, 2006 | 49.80 | 49.97 | 49.77 | 49.87 | 2,078,534 | +0.01(+0.02%) |
Nov 14, 2006 | 49.44 | 49.86 | 49.22 | 49.86 | 894,481 | +0.37(+0.76%) |
Nov 13, 2006 | 49.24 | 49.59 | 49.24 | 49.48 | 2,727,128 | +0.17(+0.34%) |
Nov 10, 2006 | 49.40 | 49.40 | 49.18 | 49.32 | 225,876 | +0.01(+0.02%) |
Nov 09, 2006 | 49.68 | 49.68 | 49.24 | 49.31 | 531,797 | -0.20(-0.40%) |
Nov 08, 2006 | 49.18 | 49.57 | 49.12 | 49.51 | 940,520 | +0.14(+0.28%) |
Nov 07, 2006 | 49.35 | 49.54 | 49.25 | 49.37 | 1,241,993 | +0.08(+0.17%) |
Nov 06, 2006 | 48.93 | 49.34 | 48.81 | 49.28 | 1,493,636 | +0.60(+1.22%) |
Nov 03, 2006 | 48.99 | 48.99 | 48.62 | 48.69 | 369,354 | -0.07(-0.14%) |
Nov 02, 2006 | 48.68 | 48.83 | 48.60 | 48.76 | 502,761 | -0.02(-0.03%) |
Nov 01, 2006 | 49.15 | 49.27 | 48.70 | 48.77 | 5,264,479 | -0.28(-0.58%) |
Oct 31, 2006 | 49.24 | 49.24 | 48.86 | 49.06 | 1,836,309 | +0.16(+0.33%) |
Oct 30, 2006 | 49.01 | 49.16 | 48.89 | 48.89 | 2,536,827 | -0.46(-0.93%) |
Oct 27, 2006 | 49.35 | 49.35 | 49.00 | 49.35 | 421,801 | -0.09(-0.19%) |
Oct 26, 2006 | 49.54 | 49.54 | 49.14 | 49.45 | 720,267 | +0.14(+0.28%) |
Oct 25, 2006 | 49.11 | 49.31 | 49.00 | 49.31 | 526,042 | +0.33(+0.67%) |
Oct 24, 2006 | 48.95 | 49.03 | 48.85 | 48.98 | 582,675 | +0.01(+0.02%) |
Oct 23, 2006 | 48.67 | 49.06 | 48.60 | 48.97 | 541,345 | +0.26(+0.53%) |
Oct 20, 2006 | 48.63 | 48.73 | 48.47 | 48.71 | 634,860 | +0.16(+0.33%) |
Oct 19, 2006 | 48.56 | 48.64 | 48.44 | 48.55 | 679,329 | -0.07(-0.14%) |
Oct 18, 2006 | 48.80 | 48.89 | 48.40 | 48.62 | 877,217 | +0.18(+0.36%) |
Oct 17, 2006 | 48.44 | 48.64 | 48.20 | 48.44 | 929,402 | -0.11(-0.22%) |
Oct 16, 2006 | 48.66 | 48.66 | 48.44 | 48.55 | 442,205 | -0.01(-0.02%) |
Oct 13, 2006 | 48.47 | 48.56 | 48.34 | 48.56 | 1,721,213 | +0.11(+0.24%) |
Oct 12, 2006 | 48.24 | 48.50 | 47.69 | 48.44 | 1,413,068 | +0.47(+0.97%) |
Oct 11, 2006 | 48.08 | 48.15 | 47.79 | 47.98 | 1,013,109 | -0.19(-0.40%) |
Oct 10, 2006 | 48.05 | 48.72 | 47.98 | 48.17 | 3,730,559 | +0.09(+0.19%) |
Oct 09, 2006 | 48.07 | 48.13 | 47.93 | 48.08 | 2,727,259 | +0.02(+0.03%) |
Oct 06, 2006 | 48.11 | 48.15 | 47.87 | 48.06 | 580,844 | -0.09(-0.19%) |
Oct 05, 2006 | 48.36 | 48.42 | 48.02 | 48.15 | 2,303,103 | +0.05(+0.10%) |
Oct 04, 2006 | 47.59 | 48.15 | 47.49 | 48.11 | 4,608,169 | +0.54(+1.13%) |
Oct 03, 2006 | 47.53 | 47.72 | 47.27 | 47.57 | 1,438,965 | +0.15(+0.31%) |
Oct 02, 2006 | 47.50 | 47.63 | 47.37 | 47.43 | 246,541 | -0.02(-0.03%) |
Sep 29, 2006 | 47.50 | 47.64 | 47.44 | 47.44 | 5,659,469 | -0.05(-0.11%) |
Sep 28, 2006 | 47.58 | 47.59 | 47.38 | 47.50 | 449,791 | +0.02(+0.05%) |
Sep 27, 2006 | 47.63 | 47.63 | 47.37 | 47.47 | 481,050 | -0.16(-0.34%) |
Sep 26, 2006 | 47.27 | 47.64 | 47.18 | 47.63 | 781,085 | +0.39(+0.83%) |
Sep 25, 2006 | 47.04 | 47.36 | 46.79 | 47.24 | 1,397,243 | +0.39(+0.83%) |
Sep 22, 2006 | 46.90 | 46.91 | 46.69 | 46.85 | 276,623 | -0.05(-0.10%) |
Sep 21, 2006 | 47.17 | 47.24 | 46.80 | 46.90 | 629,890 | -0.24(-0.50%) |
Sep 20, 2006 | 47.10 | 47.25 | 47.01 | 47.14 | 637,738 | +0.20(+0.42%) |
Sep 19, 2006 | 46.99 | 46.99 | 46.61 | 46.94 | 371,578 | +0.03(+0.07%) |
Sep 18, 2006 | 46.87 | 46.96 | 46.75 | 46.91 | 759,374 | +0.15(+0.33%) |
Sep 15, 2006 | 46.84 | 46.99 | 46.75 | 46.75 | 664,027 | +0.13(+0.28%) |
Sep 14, 2006 | 46.72 | 46.72 | 46.57 | 46.62 | 238,955 | -0.11(-0.23%) |
Sep 13, 2006 | 46.52 | 46.78 | 46.49 | 46.73 | 2,198,993 | +0.18(+0.38%) |
Sep 12, 2006 | 46.17 | 46.60 | 46.17 | 46.56 | 273,746 | +0.43(+0.93%) |
Sep 11, 2006 | 45.97 | 46.17 | 45.84 | 46.13 | 515,840 | +0.02(+0.03%) |
Sep 08, 2006 | 46.12 | 46.15 | 45.97 | 46.11 | 387,926 | +0.17(+0.37%) |
Sep 07, 2006 | 45.99 | 46.15 | 45.94 | 45.94 | 250,072 | -0.17(-0.36%) |
Sep 06, 2006 | 46.26 | 46.38 | 46.11 | 46.11 | 261,582 | -0.41(-0.87%) |
Sep 05, 2006 | 46.52 | 46.59 | 46.41 | 46.52 | 328,809 | +0.03(+0.07%) |
Sep 01, 2006 | 46.42 | 46.50 | 46.27 | 46.49 | 305,136 | +0.23(+0.50%) |
Aug 31, 2006 | 46.36 | 46.36 | 46.23 | 46.26 | 237,516 | +0.00(+0.00%) |
Aug 30, 2006 | 46.33 | 46.38 | 46.20 | 46.26 | 285,124 | +0.00(+0.00%) |
Aug 29, 2006 | 46.16 | 46.32 | 45.99 | 46.26 | 3,530,187 | +0.04(+0.08%) |
Aug 28, 2006 | 45.97 | 46.33 | 45.96 | 46.22 | 229,407 | +0.25(+0.55%) |
Aug 25, 2006 | 45.89 | 46.10 | 45.89 | 45.97 | 356,275 | +0.09(+0.20%) |
Aug 24, 2006 | 46.09 | 46.09 | 45.85 | 45.87 | 1,456,491 | -0.05(-0.12%) |
Aug 23, 2006 | 46.10 | 46.13 | 45.77 | 45.93 | 475,033 | -0.11(-0.23%) |
Aug 22, 2006 | 46.03 | 46.15 | 45.87 | 46.04 | 672,005 | -0.05(-0.12%) |
Aug 21, 2006 | 46.01 | 46.09 | 45.95 | 46.09 | 826,731 | -0.13(-0.28%) |
Aug 18, 2006 | 46.00 | 46.22 | 45.80 | 46.22 | 188,208 | +0.35(+0.77%) |
Aug 17, 2006 | 45.65 | 45.98 | 45.65 | 45.87 | 842,688 | +0.09(+0.20%) |
Aug 16, 2006 | 45.57 | 45.83 | 45.48 | 45.78 | 1,562,694 | +0.31(+0.67%) |
Aug 15, 2006 | 45.45 | 45.53 | 45.27 | 45.47 | 202,464 | +0.41(+0.92%) |
Aug 14, 2006 | 45.14 | 45.32 | 44.93 | 45.06 | 235,816 | +0.17(+0.37%) |
Aug 11, 2006 | 44.90 | 44.93 | 44.74 | 44.89 | 105,679 | -0.10(-0.22%) |
Aug 10, 2006 | 44.80 | 45.04 | 44.67 | 44.99 | 369,485 | +0.02(+0.03%) |
Aug 09, 2006 | 45.38 | 45.38 | 44.74 | 44.97 | 314,160 | +0.03(+0.07%) |
Aug 08, 2006 | 45.22 | 45.26 | 44.82 | 44.94 | 348,951 | -0.09(-0.20%) |
Aug 07, 2006 | 45.11 | 45.13 | 44.96 | 45.03 | 1,831,339 | -0.09(-0.20%) |
Aug 04, 2006 | 45.50 | 45.53 | 44.93 | 45.13 | 821,892 | -0.05(-0.10%) |
Aug 03, 2006 | 44.95 | 45.28 | 44.93 | 45.17 | 307,490 | +0.06(+0.14%) |
Aug 02, 2006 | 45.10 | 45.27 | 45.00 | 45.11 | 1,420,000 | +0.20(+0.44%) |
Aug 01, 2006 | 44.92 | 44.96 | 44.70 | 44.91 | 1,094,461 | -0.18(-0.41%) |
Jul 31, 2006 | 44.99 | 45.16 | 44.99 | 45.09 | 640,484 | -0.03(-0.06%) |
Jul 28, 2006 | 44.92 | 45.26 | 44.73 | 45.12 | 2,420,030 | +0.45(+1.01%) |
Jul 27, 2006 | 45.00 | 45.00 | 44.64 | 44.67 | 248,241 | -0.09(-0.21%) |
Jul 26, 2006 | 44.70 | 44.92 | 44.50 | 44.77 | 160,480 | +0.18(+0.41%) |
Jul 25, 2006 | 44.42 | 44.86 | 44.33 | 44.58 | 627,536 | +0.10(+0.22%) |
Jul 24, 2006 | 44.11 | 44.57 | 44.00 | 44.48 | 510,347 | +0.70(+1.59%) |
Jul 21, 2006 | 44.12 | 44.12 | 43.76 | 43.79 | 225,745 | -0.24(-0.54%) |
Jul 20, 2006 | 44.38 | 44.42 | 44.02 | 44.02 | 1,026,449 | -0.24(-0.55%) |
Jul 19, 2006 | 43.81 | 44.38 | 43.80 | 44.27 | 255,958 | +0.74(+1.70%) |
Jul 18, 2006 | 43.39 | 43.55 | 43.08 | 43.53 | 443,120 | +0.13(+0.30%) |
Jul 17, 2006 | 43.58 | 43.58 | 43.27 | 43.40 | 105,810 | -0.03(-0.07%) |
Jul 14, 2006 | 43.70 | 43.70 | 43.19 | 43.43 | 171,859 | -0.17(-0.39%) |
Jul 13, 2006 | 44.05 | 44.05 | 43.60 | 43.60 | 543,830 | -0.90(-2.03%) |
Jul 12, 2006 | 44.68 | 44.69 | 44.09 | 44.50 | 333,256 | -0.11(-0.26%) |
Jul 11, 2006 | 44.38 | 44.69 | 44.22 | 44.61 | 3,040,243 | +0.10(+0.22%) |
Jul 10, 2006 | 44.64 | 44.70 | 44.39 | 44.51 | 311,544 | +0.05(+0.12%) |
Jul 07, 2006 | 44.61 | 44.72 | 44.35 | 44.46 | 636,168 | -0.18(-0.39%) |
Jul 06, 2006 | 44.70 | 44.80 | 44.60 | 44.64 | 269,560 | +0.12(+0.27%) |
Jul 05, 2006 | 44.56 | 44.62 | 44.35 | 44.51 | 710,719 | -0.18(-0.41%) |
Jul 03, 2006 | 44.57 | 44.74 | 42.66 | 44.70 | 248,372 | +0.32(+0.72%) |
Jun 30, 2006 | 44.67 | 44.67 | 44.38 | 44.38 | 972,694 | -0.12(-0.27%) |
Jun 29, 2006 | 43.89 | 44.53 | 43.89 | 44.50 | 504,461 | +0.84(+1.93%) |
Jun 28, 2006 | 43.57 | 43.70 | 43.41 | 43.66 | 318,607 | +0.22(+0.51%) |
Jun 27, 2006 | 43.73 | 43.84 | 43.41 | 43.44 | 642,185 | -0.30(-0.68%) |
Jun 26, 2006 | 43.58 | 43.76 | 43.50 | 43.73 | 150,279 | +0.13(+0.30%) |
Jun 23, 2006 | 43.55 | 43.83 | 43.49 | 43.60 | 512,570 | -0.18(-0.42%) |
Jun 22, 2006 | 43.96 | 43.99 | 43.66 | 43.79 | 782,262 | -0.20(-0.45%) |
Jun 21, 2006 | 43.78 | 44.21 | 43.78 | 43.99 | 430,564 | +0.29(+0.66%) |
Jun 20, 2006 | 43.73 | 43.91 | 43.59 | 43.70 | 609,618 | +0.10(+0.23%) |
Jun 19, 2006 | 44.12 | 44.12 | 43.50 | 43.60 | 588,560 | -0.25(-0.58%) |
Jun 16, 2006 | 43.92 | 44.07 | 43.75 | 43.85 | 507,470 | -0.09(-0.21%) |
Jun 15, 2006 | 43.47 | 44.12 | 43.44 | 43.94 | 730,730 | +0.62(+1.43%) |
Jun 14, 2006 | 43.33 | 43.33 | 42.91 | 43.32 | 655,918 | +0.31(+0.73%) |
Jun 13, 2006 | 43.28 | 43.78 | 42.99 | 43.01 | 1,935,056 | -0.46(-1.06%) |
Jun 12, 2006 | 43.96 | 44.04 | 43.47 | 43.47 | 381,125 | -0.44(-0.99%) |
Jun 09, 2006 | 44.19 | 44.28 | 43.87 | 43.90 | 556,778 | -0.28(-0.64%) |
Jun 08, 2006 | 44.01 | 44.23 | 43.49 | 44.18 | 745,902 | +0.05(+0.12%) |
Jun 07, 2006 | 44.37 | 44.67 | 44.11 | 44.13 | 1,306,081 | -0.24(-0.53%) |
Jun 06, 2006 | 44.51 | 44.51 | 44.03 | 44.37 | 374,978 | +0.02(+0.05%) |
Jun 05, 2006 | 44.92 | 45.00 | 44.32 | 44.35 | 284,732 | -0.73(-1.63%) |
Jun 02, 2006 | 45.26 | 45.34 | 44.84 | 45.08 | 476,080 | +0.09(+0.20%) |