Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 65.17 | 65.67 | 64.84 | 65.10 | 907,469 | -0.05(-0.08%) |
Jun 28, 2007 | 64.96 | 65.69 | 64.89 | 65.15 | 608,986 | +0.07(+0.11%) |
Jun 27, 2007 | 64.89 | 65.18 | 64.75 | 65.08 | 825,245 | +0.02(+0.03%) |
Jun 26, 2007 | 65.15 | 65.69 | 64.89 | 65.06 | 857,461 | -0.04(-0.06%) |
Jun 25, 2007 | 65.55 | 66.00 | 64.95 | 65.10 | 702,029 | -0.37(-0.56%) |
Jun 22, 2007 | 65.76 | 66.13 | 65.30 | 65.47 | 945,335 | -0.62(-0.94%) |
Jun 21, 2007 | 65.78 | 66.34 | 65.65 | 66.09 | 653,247 | +0.19(+0.29%) |
Jun 20, 2007 | 66.53 | 66.55 | 65.90 | 65.90 | 811,421 | -0.63(-0.95%) |
Jun 19, 2007 | 65.88 | 66.53 | 65.82 | 66.53 | 701,548 | +0.32(+0.48%) |
Jun 18, 2007 | 66.49 | 66.49 | 65.99 | 66.22 | 578,934 | -0.27(-0.40%) |
Jun 15, 2007 | 66.00 | 66.52 | 65.93 | 66.48 | 1,239,491 | +0.61(+0.92%) |
Jun 14, 2007 | 65.59 | 65.93 | 65.39 | 65.88 | 657,070 | +0.17(+0.27%) |
Jun 13, 2007 | 64.95 | 65.70 | 64.63 | 65.70 | 1,571,272 | +0.92(+1.41%) |
Jun 12, 2007 | 65.01 | 65.66 | 64.79 | 64.79 | 2,001,145 | -0.74(-1.13%) |
Jun 11, 2007 | 65.09 | 65.53 | 64.82 | 65.53 | 711,285 | +0.44(+0.68%) |
Jun 08, 2007 | 64.88 | 65.40 | 64.69 | 65.09 | 904,344 | +0.12(+0.18%) |
Jun 07, 2007 | 65.77 | 66.48 | 64.76 | 64.97 | 1,323,842 | -0.80(-1.21%) |
Jun 06, 2007 | 65.93 | 66.08 | 65.04 | 65.77 | 1,012,172 | -0.30(-0.45%) |
Jun 05, 2007 | 65.89 | 66.10 | 65.84 | 66.07 | 1,040,542 | -0.03(-0.05%) |
Jun 04, 2007 | 66.01 | 66.26 | 65.88 | 66.10 | 612,112 | -0.23(-0.35%) |
Jun 01, 2007 | 65.81 | 66.38 | 65.48 | 66.33 | 725,083 | +0.83(+1.27%) |
May 31, 2007 | 65.44 | 65.74 | 65.23 | 65.50 | 1,032,262 | +0.02(+0.04%) |
May 30, 2007 | 65.24 | 65.74 | 65.14 | 65.48 | 637,236 | +0.16(+0.24%) |
May 29, 2007 | 65.24 | 65.80 | 65.13 | 65.32 | 581,578 | -0.09(-0.14%) |
May 25, 2007 | 65.27 | 65.62 | 65.22 | 65.41 | 483,847 | +0.03(+0.05%) |
May 24, 2007 | 65.58 | 66.02 | 65.14 | 65.38 | 815,989 | -0.25(-0.38%) |
May 23, 2007 | 65.62 | 65.83 | 65.39 | 65.63 | 468,580 | +0.37(+0.57%) |
May 22, 2007 | 65.54 | 65.58 | 65.03 | 65.25 | 706,597 | -0.29(-0.44%) |
May 21, 2007 | 65.41 | 65.66 | 64.89 | 65.54 | 663,622 | +0.30(+0.46%) |
May 18, 2007 | 65.11 | 65.31 | 64.73 | 65.24 | 589,272 | +0.22(+0.35%) |
May 17, 2007 | 64.84 | 65.24 | 64.62 | 65.02 | 691,811 | -0.03(-0.05%) |
May 16, 2007 | 64.97 | 65.25 | 64.69 | 65.05 | 565,590 | +0.52(+0.80%) |
May 15, 2007 | 64.67 | 65.24 | 64.40 | 64.54 | 766,943 | -0.26(-0.40%) |
May 14, 2007 | 65.19 | 65.29 | 64.69 | 64.79 | 608,169 | -0.40(-0.61%) |
May 11, 2007 | 64.72 | 65.39 | 64.72 | 65.19 | 662,240 | +0.48(+0.75%) |
May 10, 2007 | 65.59 | 65.59 | 64.57 | 64.71 | 1,172,654 | -1.01(-1.53%) |
May 09, 2007 | 65.58 | 65.90 | 65.30 | 65.72 | 726,793 | +0.14(+0.22%) |
May 08, 2007 | 65.74 | 65.97 | 65.42 | 65.58 | 957,717 | -0.17(-0.25%) |
May 07, 2007 | 65.21 | 65.74 | 65.13 | 65.74 | 882,905 | +0.74(+1.14%) |
May 04, 2007 | 65.14 | 65.30 | 64.77 | 65.00 | 1,106,778 | +0.22(+0.33%) |
May 03, 2007 | 65.71 | 65.77 | 64.59 | 64.79 | 1,367,327 | -0.85(-1.29%) |
May 02, 2007 | 65.22 | 66.25 | 65.11 | 65.63 | 1,231,463 | +0.26(+0.39%) |
May 01, 2007 | 65.55 | 65.62 | 64.74 | 65.38 | 2,552,563 | -0.29(-0.44%) |
Apr 30, 2007 | 65.68 | 66.11 | 65.10 | 65.67 | 1,288,392 | +0.02(+0.03%) |
Apr 27, 2007 | 65.64 | 65.83 | 64.86 | 65.65 | 1,686,044 | -0.02(-0.04%) |
Apr 26, 2007 | 63.89 | 66.48 | 63.64 | 65.68 | 6,064,001 | +5.38(+8.93%) |
Apr 25, 2007 | 60.54 | 60.54 | 59.99 | 60.29 | 1,534,608 | -0.04(-0.07%) |
Apr 24, 2007 | 61.15 | 61.32 | 59.92 | 60.34 | 1,325,561 | -0.89(-1.45%) |
Apr 23, 2007 | 62.86 | 62.86 | 61.10 | 61.23 | 806,252 | -0.39(-0.63%) |
Apr 20, 2007 | 61.56 | 62.20 | 61.14 | 61.62 | 1,245,327 | +0.41(+0.67%) |
Apr 19, 2007 | 61.25 | 61.26 | 60.52 | 61.21 | 869,723 | -0.04(-0.07%) |
Apr 18, 2007 | 60.87 | 61.32 | 60.52 | 61.25 | 1,470,415 | +0.39(+0.64%) |
Apr 17, 2007 | 60.73 | 61.02 | 60.63 | 60.86 | 1,280,002 | +0.09(+0.15%) |
Apr 16, 2007 | 60.82 | 60.94 | 60.45 | 60.77 | 742,681 | -0.05(-0.08%) |
Apr 13, 2007 | 60.32 | 60.93 | 60.19 | 60.82 | 1,124,810 | +0.64(+1.06%) |
Apr 12, 2007 | 60.28 | 60.28 | 59.52 | 60.18 | 1,378,815 | -0.05(-0.08%) |
Apr 11, 2007 | 61.18 | 61.18 | 59.99 | 60.23 | 1,355,072 | -0.82(-1.35%) |
Apr 10, 2007 | 61.29 | 61.48 | 61.04 | 61.05 | 1,007,244 | -0.24(-0.39%) |
Apr 09, 2007 | 60.88 | 61.58 | 60.88 | 61.29 | 837,747 | +0.40(+0.66%) |
Apr 05, 2007 | 60.60 | 60.99 | 60.44 | 60.89 | 557,536 | +0.34(+0.56%) |
Apr 04, 2007 | 60.69 | 60.76 | 60.42 | 60.55 | 858,183 | -0.06(-0.10%) |
Apr 03, 2007 | 60.21 | 60.61 | 60.15 | 60.61 | 832,698 | +0.44(+0.73%) |
Apr 02, 2007 | 60.41 | 60.87 | 59.86 | 60.17 | 1,271,981 | -0.25(-0.41%) |
Mar 30, 2007 | 60.64 | 61.08 | 59.89 | 60.42 | 1,292,502 | -0.13(-0.22%) |
Mar 29, 2007 | 60.43 | 60.62 | 59.88 | 60.55 | 1,355,181 | +0.62(+1.04%) |
Mar 28, 2007 | 60.08 | 60.24 | 59.63 | 59.93 | 1,350,934 | -0.07(-0.12%) |
Mar 27, 2007 | 60.19 | 60.22 | 59.77 | 60.00 | 1,044,990 | -0.35(-0.58%) |
Mar 26, 2007 | 59.89 | 60.38 | 59.62 | 60.35 | 1,298,875 | +0.60(+1.00%) |
Mar 23, 2007 | 59.75 | 60.10 | 59.45 | 59.75 | 814,668 | +0.08(+0.14%) |
Mar 22, 2007 | 59.81 | 60.38 | 59.55 | 59.67 | 1,300,918 | -0.02(-0.03%) |
Mar 21, 2007 | 59.27 | 59.89 | 58.79 | 59.69 | 982,068 | +0.47(+0.79%) |
Mar 20, 2007 | 59.41 | 59.65 | 59.14 | 59.22 | 1,110,986 | -0.09(-0.15%) |
Mar 19, 2007 | 58.65 | 59.54 | 58.36 | 59.31 | 1,358,740 | +0.37(+0.62%) |
Mar 16, 2007 | 59.46 | 60.17 | 58.70 | 58.95 | 2,362,257 | -0.47(-0.78%) |
Mar 15, 2007 | 58.44 | 59.55 | 58.17 | 59.41 | 2,535,120 | +0.97(+1.67%) |
Mar 14, 2007 | 58.86 | 59.13 | 57.93 | 58.44 | 2,927,247 | -0.08(-0.14%) |
Mar 13, 2007 | 57.90 | 58.85 | 57.87 | 58.52 | 3,305,069 | +0.62(+1.08%) |
Mar 12, 2007 | 57.18 | 58.11 | 57.07 | 57.90 | 2,888,539 | +0.71(+1.24%) |
Mar 09, 2007 | 57.40 | 57.51 | 56.91 | 57.19 | 3,232,582 | +0.22(+0.39%) |
Mar 08, 2007 | 56.45 | 57.30 | 56.35 | 56.97 | 3,493,439 | +0.85(+1.51%) |
Mar 07, 2007 | 55.89 | 56.46 | 55.62 | 56.12 | 6,854,045 | +0.30(+0.54%) |
Mar 06, 2007 | 55.24 | 56.17 | 54.57 | 55.82 | 5,311,744 | +0.12(+0.22%) |
Mar 05, 2007 | 54.95 | 56.90 | 54.95 | 55.69 | 3,410,373 | -1.17(-2.06%) |
Mar 02, 2007 | 57.98 | 58.70 | 56.23 | 56.87 | 7,162,626 | -1.51(-2.58%) |
Mar 01, 2007 | 61.64 | 62.39 | 58.29 | 58.37 | 11,429,297 | -7.91(-11.94%) |
Feb 28, 2007 | 65.73 | 66.47 | 65.39 | 66.28 | 1,688,116 | +0.57(+0.86%) |
Feb 27, 2007 | 66.55 | 66.57 | 65.62 | 65.72 | 2,205,022 | -0.87(-1.30%) |
Feb 26, 2007 | 66.86 | 66.86 | 66.33 | 66.58 | 745,501 | -0.28(-0.42%) |
Feb 23, 2007 | 66.55 | 66.92 | 66.34 | 66.87 | 1,074,922 | +0.11(+0.16%) |
Feb 22, 2007 | 66.73 | 67.22 | 66.56 | 66.76 | 987,529 | +0.16(+0.24%) |
Feb 21, 2007 | 66.50 | 66.96 | 66.33 | 66.60 | 800,722 | -0.22(-0.34%) |
Feb 20, 2007 | 66.56 | 67.17 | 65.34 | 66.82 | 2,128,087 | -0.03(-0.05%) |
Feb 16, 2007 | 66.55 | 67.38 | 66.54 | 66.86 | 1,641,835 | +0.31(+0.46%) |
Feb 15, 2007 | 64.89 | 67.15 | 64.89 | 66.55 | 6,582,249 | +4.63(+7.47%) |
Feb 14, 2007 | 61.77 | 62.12 | 61.48 | 61.92 | 915,352 | +0.17(+0.28%) |
Feb 13, 2007 | 61.60 | 62.00 | 61.48 | 61.75 | 935,583 | +0.32(+0.51%) |
Feb 12, 2007 | 61.63 | 61.76 | 61.28 | 61.43 | 712,157 | +0.01(+0.01%) |
Feb 09, 2007 | 61.77 | 61.97 | 61.20 | 61.43 | 667,288 | -0.19(-0.31%) |
Feb 08, 2007 | 61.30 | 61.82 | 61.22 | 61.62 | 1,108,341 | +0.40(+0.65%) |
Feb 07, 2007 | 61.06 | 61.55 | 60.98 | 61.22 | 956,755 | +0.27(+0.44%) |
Feb 06, 2007 | 60.70 | 61.08 | 60.64 | 60.95 | 940,888 | +0.37(+0.62%) |
Feb 05, 2007 | 60.97 | 61.28 | 60.49 | 60.58 | 994,622 | -0.59(-0.97%) |
Feb 02, 2007 | 61.07 | 61.56 | 60.82 | 61.17 | 679,670 | +0.10(+0.16%) |
Feb 01, 2007 | 61.10 | 61.15 | 60.64 | 61.07 | 980,677 | -0.02(-0.04%) |
Jan 31, 2007 | 60.59 | 61.19 | 60.37 | 61.09 | 971,902 | +0.42(+0.69%) |
Jan 30, 2007 | 60.07 | 60.73 | 60.05 | 60.68 | 950,384 | +0.62(+1.04%) |
Jan 29, 2007 | 59.45 | 60.23 | 59.28 | 60.05 | 1,091,752 | +0.61(+1.02%) |
Jan 26, 2007 | 60.13 | 60.27 | 59.01 | 59.45 | 1,426,298 | -0.51(-0.85%) |
Jan 25, 2007 | 60.83 | 60.88 | 59.84 | 59.95 | 1,425,697 | -0.88(-1.45%) |
Jan 24, 2007 | 60.58 | 60.87 | 60.30 | 60.83 | 1,245,141 | +0.20(+0.33%) |
Jan 23, 2007 | 60.78 | 60.79 | 60.31 | 60.64 | 984,644 | -0.29(-0.48%) |
Jan 22, 2007 | 60.89 | 61.19 | 60.78 | 60.93 | 899,415 | +0.13(+0.22%) |
Jan 19, 2007 | 60.90 | 61.11 | 60.66 | 60.79 | 864,434 | +0.02(+0.03%) |
Jan 18, 2007 | 60.79 | 61.15 | 60.60 | 60.78 | 1,461,640 | +0.19(+0.32%) |
Jan 17, 2007 | 60.48 | 60.74 | 60.24 | 60.59 | 1,906,419 | +0.11(+0.18%) |
Jan 16, 2007 | 60.93 | 61.36 | 60.29 | 60.48 | 1,427,019 | -0.25(-0.41%) |
Jan 12, 2007 | 60.94 | 61.22 | 60.67 | 60.73 | 1,150,294 | -0.22(-0.35%) |
Jan 11, 2007 | 60.97 | 61.36 | 60.64 | 60.94 | 1,344,314 | -0.07(-0.11%) |
Jan 10, 2007 | 60.96 | 61.12 | 60.83 | 61.01 | 1,127,334 | -0.11(-0.18%) |
Jan 09, 2007 | 62.14 | 62.20 | 60.96 | 61.12 | 1,429,784 | -1.02(-1.65%) |
Jan 08, 2007 | 61.18 | 62.27 | 60.73 | 62.14 | 1,701,460 | +1.01(+1.65%) |
Jan 05, 2007 | 61.14 | 61.38 | 60.90 | 61.13 | 1,760,243 | -0.22(-0.35%) |
Jan 04, 2007 | 60.83 | 61.55 | 60.52 | 61.35 | 1,315,223 | +0.54(+0.89%) |
Jan 03, 2007 | 60.98 | 61.76 | 60.68 | 60.81 | 1,827,080 | -0.31(-0.50%) |
Dec 29, 2006 | 61.39 | 61.73 | 61.05 | 61.12 | 454,275 | -0.36(-0.58%) |
Dec 28, 2006 | 61.46 | 61.73 | 61.29 | 61.48 | 530,369 | +0.01(+0.01%) |
Dec 27, 2006 | 61.25 | 61.54 | 61.20 | 61.47 | 850,489 | +0.38(+0.63%) |
Dec 26, 2006 | 61.47 | 61.53 | 60.93 | 61.08 | 559,099 | -0.42(-0.69%) |
Dec 22, 2006 | 61.73 | 61.81 | 61.18 | 61.51 | 596,364 | +0.39(+0.64%) |
Dec 21, 2006 | 61.12 | 61.50 | 60.94 | 61.12 | 660,917 | +0.01(+0.01%) |
Dec 20, 2006 | 60.93 | 61.33 | 60.88 | 61.11 | 660,557 | +0.35(+0.57%) |
Dec 19, 2006 | 60.39 | 60.83 | 60.31 | 60.76 | 981,399 | +0.46(+0.76%) |
Dec 18, 2006 | 59.98 | 60.37 | 59.93 | 60.30 | 955,313 | +0.50(+0.83%) |
Dec 15, 2006 | 59.92 | 60.15 | 59.73 | 59.80 | 937,642 | -0.11(-0.18%) |
Dec 14, 2006 | 59.88 | 60.24 | 59.77 | 59.91 | 1,163,157 | +0.08(+0.14%) |
Dec 13, 2006 | 60.23 | 60.31 | 59.69 | 59.83 | 866,718 | -0.07(-0.11%) |
Dec 12, 2006 | 59.89 | 60.09 | 59.48 | 59.89 | 981,278 | -0.32(-0.52%) |
Dec 11, 2006 | 59.94 | 60.46 | 59.93 | 60.21 | 1,259,085 | +0.27(+0.46%) |
Dec 08, 2006 | 60.28 | 60.44 | 59.76 | 59.94 | 953,390 | -0.33(-0.55%) |
Dec 07, 2006 | 60.02 | 60.61 | 60.02 | 60.27 | 1,124,449 | +0.22(+0.36%) |
Dec 06, 2006 | 59.59 | 60.23 | 59.48 | 60.05 | 866,237 | +0.41(+0.68%) |
Dec 05, 2006 | 59.65 | 59.79 | 59.06 | 59.65 | 657,070 | +0.18(+0.31%) |
Dec 04, 2006 | 59.14 | 59.60 | 58.95 | 59.46 | 720,181 | +0.53(+0.90%) |
Dec 01, 2006 | 58.67 | 58.98 | 58.45 | 58.93 | 920,452 | +0.03(+0.06%) |
Nov 30, 2006 | 58.43 | 59.10 | 58.29 | 58.90 | 1,133,826 | +0.67(+1.16%) |
Nov 29, 2006 | 57.57 | 58.38 | 57.50 | 58.22 | 1,115,433 | +0.66(+1.14%) |
Nov 28, 2006 | 57.77 | 58.02 | 57.47 | 57.57 | 1,135,869 | -0.34(-0.59%) |
Nov 27, 2006 | 57.77 | 58.18 | 57.59 | 57.91 | 1,391,557 | +0.34(+0.59%) |
Nov 24, 2006 | 57.57 | 57.80 | 57.32 | 57.57 | 208,084 | -0.05(-0.09%) |
Nov 22, 2006 | 57.32 | 57.62 | 56.98 | 57.62 | 834,862 | +0.47(+0.83%) |
Nov 21, 2006 | 57.43 | 57.65 | 57.04 | 57.14 | 747,950 | -0.16(-0.28%) |
Nov 20, 2006 | 57.82 | 58.01 | 57.22 | 57.30 | 1,273,270 | -0.60(-1.03%) |
Nov 17, 2006 | 58.02 | 58.14 | 57.61 | 57.90 | 996,425 | -0.24(-0.41%) |
Nov 16, 2006 | 57.54 | 58.14 | 57.54 | 58.14 | 788,100 | +0.62(+1.07%) |
Nov 15, 2006 | 56.88 | 57.52 | 56.82 | 57.52 | 1,050,279 | +0.70(+1.23%) |
Nov 14, 2006 | 56.66 | 56.98 | 56.50 | 56.83 | 895,328 | +0.25(+0.44%) |
Nov 13, 2006 | 56.61 | 56.97 | 56.48 | 56.58 | 594,321 | +0.12(+0.21%) |
Nov 10, 2006 | 56.35 | 56.73 | 56.27 | 56.46 | 711,045 | +0.25(+0.44%) |
Nov 09, 2006 | 56.95 | 57.02 | 56.04 | 56.21 | 1,015,899 | -0.47(-0.84%) |
Nov 08, 2006 | 56.83 | 57.02 | 56.23 | 56.68 | 1,194,652 | -0.27(-0.47%) |
Nov 07, 2006 | 56.57 | 57.23 | 56.42 | 56.95 | 1,167,364 | +0.85(+1.51%) |
Nov 06, 2006 | 55.95 | 56.32 | 55.89 | 56.10 | 1,176,621 | +0.40(+0.72%) |
Nov 03, 2006 | 56.35 | 56.61 | 55.70 | 55.70 | 1,073,119 | -0.62(-1.11%) |
Nov 02, 2006 | 56.03 | 56.70 | 55.99 | 56.33 | 1,031,887 | +0.34(+0.61%) |
Nov 01, 2006 | 56.98 | 57.33 | 55.78 | 55.99 | 1,485,802 | -0.99(-1.74%) |
Oct 31, 2006 | 56.65 | 57.11 | 56.58 | 56.98 | 1,038,018 | +0.41(+0.72%) |
Oct 30, 2006 | 56.82 | 56.98 | 56.44 | 56.57 | 1,420,408 | -0.12(-0.22%) |
Oct 27, 2006 | 56.73 | 56.88 | 56.36 | 56.69 | 793,509 | -0.16(-0.28%) |
Oct 26, 2006 | 57.16 | 57.17 | 56.53 | 56.85 | 999,550 | -0.32(-0.57%) |
Oct 25, 2006 | 57.40 | 57.87 | 56.97 | 57.17 | 1,430,265 | -0.12(-0.20%) |
Oct 24, 2006 | 57.07 | 57.59 | 56.61 | 57.29 | 2,357,209 | +0.44(+0.78%) |
Oct 23, 2006 | 56.78 | 57.31 | 56.61 | 56.85 | 2,106,209 | +0.20(+0.35%) |
Oct 20, 2006 | 56.40 | 56.77 | 56.03 | 56.65 | 1,810,731 | +1.04(+1.87%) |
Oct 19, 2006 | 55.36 | 55.84 | 55.24 | 55.61 | 1,063,743 | +0.10(+0.18%) |
Oct 18, 2006 | 55.47 | 55.64 | 55.24 | 55.51 | 788,340 | +0.25(+0.45%) |
Oct 17, 2006 | 55.49 | 55.78 | 55.19 | 55.26 | 1,563,458 | -0.23(-0.42%) |
Oct 16, 2006 | 55.11 | 55.69 | 55.04 | 55.49 | 818,874 | +0.47(+0.85%) |
Oct 13, 2006 | 55.23 | 55.74 | 54.77 | 55.03 | 1,364,990 | -0.43(-0.78%) |
Oct 12, 2006 | 55.82 | 55.83 | 54.99 | 55.46 | 1,460,438 | -0.20(-0.36%) |
Oct 11, 2006 | 54.48 | 55.94 | 54.43 | 55.66 | 1,909,665 | +1.18(+2.17%) |
Oct 10, 2006 | 54.70 | 54.70 | 53.64 | 54.48 | 1,928,898 | -0.22(-0.41%) |
Oct 09, 2006 | 55.56 | 55.60 | 54.52 | 54.70 | 1,411,392 | -0.77(-1.39%) |
Oct 06, 2006 | 56.38 | 56.44 | 55.29 | 55.48 | 1,311,737 | -0.91(-1.61%) |
Oct 05, 2006 | 56.33 | 56.48 | 55.88 | 56.38 | 2,626,480 | +0.00(+0.00%) |
Oct 04, 2006 | 55.72 | 56.73 | 55.06 | 56.38 | 3,326,346 | +1.01(+1.82%) |
Oct 03, 2006 | 60.06 | 60.22 | 55.32 | 55.38 | 10,496,666 | +1.13(+2.09%) |
Oct 02, 2006 | 54.55 | 54.75 | 53.97 | 54.25 | 1,476,786 | -0.30(-0.55%) |
Sep 29, 2006 | 55.58 | 55.74 | 54.40 | 54.55 | 1,880,574 | -1.03(-1.86%) |
Sep 28, 2006 | 55.44 | 55.87 | 55.44 | 55.58 | 597,446 | +0.14(+0.26%) |
Sep 27, 2006 | 55.69 | 55.76 | 55.25 | 55.44 | 746,507 | -0.32(-0.57%) |
Sep 26, 2006 | 55.17 | 55.85 | 55.00 | 55.75 | 766,101 | +0.58(+1.06%) |
Sep 25, 2006 | 55.77 | 55.77 | 54.91 | 55.17 | 1,020,587 | -0.43(-0.78%) |
Sep 22, 2006 | 55.69 | 56.03 | 55.41 | 55.60 | 436,604 | -0.13(-0.24%) |
Sep 21, 2006 | 56.31 | 56.40 | 55.60 | 55.74 | 540,827 | -0.57(-1.02%) |
Sep 20, 2006 | 56.39 | 56.57 | 56.13 | 56.31 | 471,345 | +0.12(+0.22%) |
Sep 19, 2006 | 55.48 | 56.23 | 55.07 | 56.18 | 1,272,308 | +0.91(+1.66%) |
Sep 18, 2006 | 55.47 | 55.74 | 55.17 | 55.27 | 786,657 | -0.32(-0.57%) |
Sep 15, 2006 | 56.13 | 56.18 | 55.54 | 55.59 | 1,541,460 | -0.42(-0.76%) |
Sep 14, 2006 | 56.49 | 56.58 | 55.80 | 56.01 | 476,634 | -0.55(-0.97%) |
Sep 13, 2006 | 56.48 | 56.75 | 56.32 | 56.56 | 813,224 | +0.18(+0.32%) |
Sep 12, 2006 | 56.03 | 56.56 | 56.03 | 56.38 | 871,406 | +0.47(+0.83%) |
Sep 11, 2006 | 57.07 | 57.07 | 55.29 | 55.91 | 891,601 | +0.17(+0.30%) |
Sep 08, 2006 | 55.66 | 55.89 | 55.54 | 55.74 | 837,026 | +0.12(+0.22%) |
Sep 07, 2006 | 56.16 | 56.23 | 55.40 | 55.62 | 1,729,950 | -0.75(-1.33%) |
Sep 06, 2006 | 56.40 | 56.40 | 55.74 | 56.37 | 1,920,123 | -0.22(-0.38%) |
Sep 05, 2006 | 56.69 | 56.98 | 56.48 | 56.58 | 892,443 | -0.11(-0.19%) |
Sep 01, 2006 | 56.91 | 56.95 | 56.57 | 56.69 | 1,084,900 | -0.22(-0.39%) |
Aug 31, 2006 | 56.73 | 57.00 | 56.58 | 56.92 | 1,019,746 | +0.07(+0.13%) |
Aug 30, 2006 | 57.07 | 57.13 | 56.83 | 56.84 | 1,432,188 | -0.14(-0.25%) |
Aug 29, 2006 | 56.98 | 57.12 | 56.58 | 56.98 | 1,670,085 | +0.00(+0.00%) |
Aug 28, 2006 | 56.78 | 57.32 | 56.78 | 56.98 | 1,288,657 | +0.06(+0.10%) |
Aug 25, 2006 | 56.61 | 57.03 | 56.42 | 56.93 | 777,281 | +0.27(+0.48%) |
Aug 24, 2006 | 56.82 | 57.09 | 56.09 | 56.65 | 1,237,086 | -0.10(-0.18%) |
Aug 23, 2006 | 57.32 | 57.37 | 56.68 | 56.75 | 1,269,062 | -0.52(-0.90%) |
Aug 22, 2006 | 57.36 | 57.54 | 57.08 | 57.27 | 1,184,915 | +0.04(+0.07%) |
Aug 21, 2006 | 57.34 | 57.39 | 56.93 | 57.22 | 778,603 | +0.61(+1.07%) |
Aug 18, 2006 | 56.32 | 56.83 | 56.17 | 56.62 | 1,261,730 | +0.23(+0.41%) |
Aug 17, 2006 | 55.99 | 56.53 | 55.76 | 56.38 | 1,188,401 | +0.18(+0.33%) |
Aug 16, 2006 | 56.32 | 56.42 | 56.13 | 56.20 | 1,056,290 | +0.05(+0.09%) |
Aug 15, 2006 | 55.94 | 56.39 | 55.76 | 56.15 | 1,451,302 | +0.54(+0.97%) |
Aug 14, 2006 | 55.00 | 55.94 | 55.00 | 55.61 | 980,798 | +0.40(+0.72%) |
Aug 11, 2006 | 55.32 | 55.33 | 54.75 | 55.21 | 824,163 | -0.17(-0.32%) |
Aug 10, 2006 | 54.37 | 55.51 | 54.20 | 55.39 | 1,680,543 | +1.01(+1.87%) |
Aug 09, 2006 | 54.79 | 55.09 | 54.37 | 54.37 | 1,165,922 | -0.41(-0.74%) |
Aug 08, 2006 | 54.80 | 55.07 | 54.64 | 54.78 | 1,233,841 | -0.19(-0.35%) |
Aug 07, 2006 | 54.78 | 55.31 | 54.46 | 54.97 | 1,209,558 | +0.32(+0.59%) |
Aug 04, 2006 | 54.44 | 54.85 | 54.40 | 54.65 | 1,398,890 | +0.19(+0.35%) |
Aug 03, 2006 | 54.07 | 54.77 | 54.06 | 54.45 | 1,893,797 | +0.55(+1.02%) |
Aug 02, 2006 | 53.26 | 54.14 | 53.16 | 53.91 | 1,490,611 | +0.64(+1.20%) |
Aug 01, 2006 | 53.55 | 53.88 | 53.08 | 53.26 | 1,515,013 | -0.32(-0.61%) |
Jul 31, 2006 | 53.30 | 53.99 | 53.16 | 53.59 | 1,318,349 | +0.29(+0.55%) |
Jul 28, 2006 | 52.68 | 53.38 | 52.24 | 53.30 | 1,212,203 | +0.62(+1.17%) |
Jul 27, 2006 | 53.57 | 53.74 | 52.42 | 52.68 | 1,352,729 | -0.70(-1.31%) |
Jul 26, 2006 | 53.74 | 53.78 | 53.16 | 53.38 | 1,476,185 | -0.19(-0.36%) |
Jul 25, 2006 | 53.66 | 53.66 | 52.54 | 53.57 | 1,634,983 | +1.08(+2.06%) |
Jul 24, 2006 | 51.71 | 52.62 | 51.78 | 52.49 | 748,551 | +0.79(+1.53%) |
Jul 21, 2006 | 52.03 | 52.06 | 51.52 | 51.70 | 698,423 | -0.31(-0.59%) |
Jul 20, 2006 | 52.00 | 52.56 | 51.95 | 52.01 | 714,170 | -0.02(-0.03%) |
Jul 19, 2006 | 51.71 | 52.59 | 51.71 | 52.03 | 860,587 | +0.50(+0.97%) |
Jul 18, 2006 | 51.70 | 51.78 | 51.29 | 51.53 | 1,582,572 | -0.07(-0.13%) |
Jul 17, 2006 | 51.58 | 52.18 | 51.52 | 51.59 | 486,371 | -0.16(-0.31%) |
Jul 14, 2006 | 51.83 | 51.91 | 51.24 | 51.75 | 843,757 | +0.07(+0.13%) |
Jul 13, 2006 | 52.41 | 53.01 | 51.56 | 51.68 | 1,282,165 | -0.70(-1.33%) |
Jul 12, 2006 | 52.27 | 52.79 | 52.14 | 52.38 | 1,269,303 | +0.15(+0.29%) |
Jul 11, 2006 | 51.74 | 52.32 | 51.66 | 52.23 | 495,748 | +0.41(+0.79%) |
Jul 10, 2006 | 51.74 | 51.93 | 51.68 | 51.83 | 538,062 | +0.20(+0.39%) |
Jul 07, 2006 | 51.87 | 52.12 | 51.58 | 51.63 | 664,764 | -0.35(-0.67%) |
Jul 06, 2006 | 51.53 | 51.98 | 51.53 | 51.98 | 1,169,408 | +0.40(+0.77%) |
Jul 05, 2006 | 51.61 | 51.73 | 51.24 | 51.58 | 1,242,857 | -0.16(-0.31%) |