Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 46.54 | 47.12 | 46.10 | 46.34 | 3,154,430 | -0.27(-0.59%) |
Jun 28, 2007 | 46.51 | 47.11 | 46.51 | 46.62 | 2,613,325 | -0.13(-0.27%) |
Jun 27, 2007 | 46.10 | 46.78 | 46.03 | 46.74 | 2,235,009 | +0.19(+0.40%) |
Jun 26, 2007 | 46.58 | 46.83 | 46.19 | 46.56 | 4,117,234 | +0.08(+0.17%) |
Jun 25, 2007 | 47.41 | 47.61 | 46.35 | 46.48 | 4,377,703 | -1.09(-2.29%) |
Jun 22, 2007 | 47.25 | 47.84 | 47.02 | 47.57 | 2,845,226 | +0.56(+1.19%) |
Jun 21, 2007 | 46.94 | 47.58 | 46.47 | 47.01 | 4,039,785 | -0.01(-0.02%) |
Jun 20, 2007 | 48.12 | 48.12 | 46.96 | 47.02 | 4,264,532 | -0.95(-1.98%) |
Jun 19, 2007 | 48.64 | 48.77 | 47.80 | 47.97 | 3,828,204 | -0.71(-1.47%) |
Jun 18, 2007 | 49.16 | 49.37 | 48.64 | 48.68 | 3,017,736 | -0.76(-1.54%) |
Jun 15, 2007 | 48.66 | 49.47 | 47.89 | 49.45 | 6,513,666 | +1.40(+2.91%) |
Jun 14, 2007 | 47.98 | 48.64 | 47.85 | 48.05 | 2,906,841 | -0.03(-0.06%) |
Jun 13, 2007 | 46.89 | 48.13 | 46.55 | 48.07 | 3,245,039 | +1.23(+2.63%) |
Jun 12, 2007 | 47.75 | 47.79 | 46.74 | 46.84 | 4,498,472 | -1.02(-2.13%) |
Jun 11, 2007 | 48.09 | 48.28 | 47.52 | 47.86 | 2,770,435 | -0.25(-0.53%) |
Jun 08, 2007 | 47.04 | 48.29 | 47.03 | 48.11 | 4,024,514 | +0.67(+1.40%) |
Jun 07, 2007 | 48.45 | 49.00 | 47.12 | 47.45 | 4,692,107 | -1.73(-3.52%) |
Jun 06, 2007 | 48.87 | 49.46 | 48.65 | 49.18 | 4,512,980 | +0.12(+0.24%) |
Jun 05, 2007 | 48.19 | 49.21 | 47.69 | 49.06 | 4,055,797 | +0.58(+1.19%) |
Jun 04, 2007 | 47.52 | 48.65 | 47.15 | 48.49 | 4,048,837 | +1.05(+2.21%) |
Jun 01, 2007 | 47.84 | 48.26 | 47.40 | 47.44 | 2,246,909 | -0.42(-0.88%) |
May 31, 2007 | 48.52 | 48.53 | 47.47 | 47.86 | 3,502,229 | -0.45(-0.93%) |
May 30, 2007 | 47.02 | 48.42 | 46.87 | 48.31 | 4,857,559 | +0.86(+1.82%) |
May 29, 2007 | 46.90 | 47.86 | 46.80 | 47.45 | 5,427,007 | +0.57(+1.21%) |
May 25, 2007 | 45.91 | 46.92 | 45.83 | 46.88 | 5,246,320 | +1.22(+2.68%) |
May 24, 2007 | 47.02 | 47.15 | 45.31 | 45.66 | 8,678,082 | -1.56(-3.30%) |
May 23, 2007 | 47.94 | 47.94 | 47.15 | 47.21 | 2,764,040 | -0.72(-1.51%) |
May 22, 2007 | 48.25 | 48.41 | 47.60 | 47.94 | 3,824,220 | -0.25(-0.53%) |
May 21, 2007 | 47.34 | 48.48 | 47.34 | 48.19 | 2,343,895 | +0.62(+1.30%) |
May 18, 2007 | 47.45 | 48.08 | 47.01 | 47.57 | 4,270,778 | +0.17(+0.35%) |
May 17, 2007 | 47.89 | 48.05 | 47.18 | 47.41 | 4,344,392 | -0.71(-1.49%) |
May 16, 2007 | 47.86 | 48.32 | 47.48 | 48.12 | 5,971,734 | +0.43(+0.90%) |
May 15, 2007 | 49.00 | 49.03 | 47.63 | 47.69 | 5,030,560 | -1.05(-2.15%) |
May 14, 2007 | 49.29 | 49.80 | 48.54 | 48.74 | 3,901,486 | -0.29(-0.60%) |
May 11, 2007 | 48.94 | 49.20 | 48.69 | 49.03 | 3,098,303 | +0.17(+0.34%) |
May 10, 2007 | 49.46 | 49.60 | 48.57 | 48.87 | 4,900,872 | -0.73(-1.48%) |
May 09, 2007 | 50.24 | 50.57 | 49.18 | 49.60 | 9,601,865 | -2.24(-4.33%) |
May 08, 2007 | 50.72 | 51.84 | 50.24 | 51.84 | 6,573,829 | +1.54(+3.06%) |
May 07, 2007 | 50.45 | 50.81 | 49.97 | 50.31 | 1,766,833 | -0.27(-0.54%) |
May 04, 2007 | 50.55 | 51.02 | 50.30 | 50.58 | 2,437,018 | +0.38(+0.76%) |
May 03, 2007 | 50.32 | 51.01 | 49.80 | 50.20 | 2,956,860 | -0.12(-0.23%) |
May 02, 2007 | 48.97 | 50.67 | 48.92 | 50.32 | 5,950,313 | +1.40(+2.86%) |
May 01, 2007 | 49.31 | 49.38 | 48.36 | 48.92 | 6,152,717 | -0.45(-0.91%) |
Apr 30, 2007 | 50.83 | 50.95 | 49.35 | 49.37 | 3,388,291 | -1.55(-3.04%) |
Apr 27, 2007 | 51.07 | 51.74 | 50.75 | 50.91 | 2,519,211 | -0.35(-0.69%) |
Apr 26, 2007 | 50.85 | 51.41 | 50.67 | 51.27 | 2,756,731 | -0.12(-0.23%) |
Apr 25, 2007 | 51.32 | 51.50 | 50.84 | 51.38 | 3,266,393 | +0.23(+0.46%) |
Apr 24, 2007 | 51.35 | 51.71 | 50.83 | 51.15 | 3,981,133 | +0.16(+0.31%) |
Apr 23, 2007 | 50.56 | 51.49 | 50.45 | 50.99 | 2,532,823 | +0.25(+0.50%) |
Apr 20, 2007 | 50.88 | 51.17 | 49.95 | 50.74 | 5,784,829 | -0.05(-0.10%) |
Apr 19, 2007 | 52.80 | 52.97 | 50.46 | 50.79 | 7,627,885 | -2.35(-4.42%) |
Apr 18, 2007 | 53.10 | 53.54 | 52.49 | 53.14 | 3,387,396 | -0.10(-0.18%) |
Apr 17, 2007 | 52.88 | 53.24 | 52.45 | 53.24 | 2,939,364 | +0.44(+0.83%) |
Apr 16, 2007 | 52.35 | 53.31 | 52.26 | 52.79 | 2,544,841 | +0.46(+0.88%) |
Apr 13, 2007 | 51.72 | 52.44 | 51.57 | 52.33 | 3,560,026 | +0.30(+0.58%) |
Apr 12, 2007 | 51.77 | 52.16 | 51.45 | 52.03 | 3,155,659 | +0.06(+0.11%) |
Apr 11, 2007 | 51.81 | 52.30 | 51.57 | 51.97 | 4,033,217 | +0.12(+0.23%) |
Apr 10, 2007 | 50.31 | 51.90 | 50.22 | 51.85 | 3,375,736 | +1.42(+2.82%) |
Apr 09, 2007 | 51.13 | 51.16 | 50.42 | 50.43 | 1,756,379 | -0.43(-0.85%) |
Apr 05, 2007 | 50.32 | 50.97 | 50.22 | 50.87 | 1,154,868 | +0.34(+0.68%) |
Apr 04, 2007 | 50.21 | 50.88 | 50.05 | 50.52 | 1,662,735 | +0.16(+0.31%) |
Apr 03, 2007 | 50.39 | 51.10 | 50.20 | 50.37 | 2,454,326 | +0.11(+0.21%) |
Apr 02, 2007 | 49.53 | 50.32 | 49.27 | 50.26 | 2,607,412 | +0.94(+1.91%) |
Mar 30, 2007 | 50.24 | 50.24 | 49.08 | 49.32 | 2,569,725 | -0.91(-1.81%) |
Mar 29, 2007 | 51.11 | 51.12 | 49.28 | 50.23 | 3,708,937 | -0.49(-0.97%) |
Mar 28, 2007 | 49.76 | 50.95 | 49.76 | 50.72 | 3,992,645 | +0.47(+0.94%) |
Mar 27, 2007 | 49.95 | 51.16 | 49.56 | 50.25 | 4,391,169 | +0.95(+1.93%) |
Mar 26, 2007 | 48.94 | 49.36 | 48.28 | 49.30 | 2,481,590 | +0.21(+0.42%) |
Mar 23, 2007 | 49.16 | 49.78 | 49.09 | 49.09 | 1,584,992 | -0.13(-0.26%) |
Mar 22, 2007 | 49.94 | 49.94 | 48.63 | 49.22 | 3,359,435 | -0.39(-0.79%) |
Mar 21, 2007 | 48.23 | 49.81 | 48.00 | 49.61 | 3,388,730 | +1.30(+2.70%) |
Mar 20, 2007 | 47.94 | 48.45 | 47.76 | 48.31 | 1,839,028 | +0.34(+0.71%) |
Mar 19, 2007 | 47.98 | 48.32 | 47.64 | 47.97 | 3,110,374 | +0.06(+0.12%) |
Mar 16, 2007 | 48.69 | 48.78 | 47.73 | 47.91 | 4,775,207 | -1.05(-2.14%) |
Mar 15, 2007 | 49.37 | 49.52 | 48.85 | 48.96 | 2,287,625 | -0.24(-0.48%) |
Mar 14, 2007 | 48.48 | 49.20 | 48.02 | 49.19 | 2,206,744 | +0.67(+1.37%) |
Mar 13, 2007 | 49.94 | 50.18 | 48.52 | 48.52 | 3,036,377 | -1.41(-2.82%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.65 | 49.94 | 1,734,469 | +0.16(+0.31%) |
Mar 09, 2007 | 49.85 | 50.17 | 49.20 | 49.78 | 3,119,284 | +0.50(+1.01%) |
Mar 08, 2007 | 49.46 | 50.20 | 48.92 | 49.28 | 3,565,789 | +0.14(+0.28%) |
Mar 07, 2007 | 48.48 | 49.38 | 48.08 | 49.14 | 4,663,997 | +0.53(+1.09%) |
Mar 06, 2007 | 48.25 | 48.87 | 47.69 | 48.61 | 3,794,410 | +0.68(+1.41%) |
Mar 05, 2007 | 47.81 | 48.65 | 47.50 | 47.94 | 3,249,993 | -0.15(-0.31%) |
Mar 02, 2007 | 48.26 | 48.93 | 48.07 | 48.08 | 3,305,546 | -0.70(-1.43%) |
Mar 01, 2007 | 48.72 | 49.59 | 47.42 | 48.78 | 3,904,430 | -0.60(-1.21%) |
Feb 28, 2007 | 49.26 | 50.26 | 49.06 | 49.38 | 3,817,005 | -0.22(-0.43%) |
Feb 27, 2007 | 50.24 | 52.04 | 49.16 | 49.59 | 7,321,873 | -1.29(-2.54%) |
Feb 26, 2007 | 52.38 | 52.69 | 50.58 | 50.88 | 3,895,577 | -1.20(-2.31%) |
Feb 23, 2007 | 51.79 | 52.25 | 51.24 | 52.09 | 3,092,878 | +0.15(+0.28%) |
Feb 22, 2007 | 51.75 | 52.07 | 51.35 | 51.94 | 3,337,778 | +0.48(+0.93%) |
Feb 21, 2007 | 51.71 | 51.81 | 50.34 | 51.46 | 4,852,234 | +0.73(+1.45%) |
Feb 20, 2007 | 50.15 | 51.20 | 49.52 | 50.73 | 5,334,992 | +1.75(+3.58%) |
Feb 16, 2007 | 48.85 | 49.44 | 48.82 | 48.98 | 2,510,893 | -0.10(-0.20%) |
Feb 15, 2007 | 49.23 | 49.36 | 48.67 | 49.07 | 2,109,819 | -0.36(-0.73%) |
Feb 14, 2007 | 48.97 | 50.09 | 48.67 | 49.44 | 3,280,777 | +0.55(+1.12%) |
Feb 13, 2007 | 48.52 | 48.97 | 48.31 | 48.89 | 1,851,843 | +0.21(+0.42%) |
Feb 12, 2007 | 48.70 | 49.17 | 48.35 | 48.68 | 2,263,821 | +0.23(+0.46%) |
Feb 09, 2007 | 49.21 | 49.21 | 48.44 | 48.46 | 2,881,297 | -0.54(-1.10%) |
Feb 08, 2007 | 49.21 | 49.54 | 48.67 | 48.99 | 2,415,142 | -0.08(-0.16%) |
Feb 07, 2007 | 49.21 | 49.76 | 48.48 | 49.07 | 3,181,544 | +0.00(+0.00%) |
Feb 06, 2007 | 48.93 | 49.17 | 48.12 | 49.07 | 3,892,274 | +0.07(+0.14%) |
Feb 05, 2007 | 49.37 | 49.49 | 48.58 | 49.00 | 4,896,130 | -1.07(-2.13%) |
Feb 02, 2007 | 52.94 | 53.26 | 49.80 | 50.07 | 14,451,501 | +0.58(+1.17%) |
Feb 01, 2007 | 49.77 | 50.05 | 49.21 | 49.49 | 7,219,281 | +0.53(+1.08%) |
Jan 31, 2007 | 48.38 | 49.13 | 47.68 | 48.97 | 3,438,435 | +0.68(+1.40%) |
Jan 30, 2007 | 48.62 | 48.75 | 47.82 | 48.29 | 3,354,365 | +0.36(+0.76%) |
Jan 29, 2007 | 47.30 | 48.55 | 47.21 | 47.93 | 3,299,353 | +0.71(+1.49%) |
Jan 26, 2007 | 48.13 | 48.26 | 46.97 | 47.22 | 5,118,553 | -0.63(-1.31%) |
Jan 25, 2007 | 48.50 | 49.03 | 47.62 | 47.85 | 4,216,035 | -1.45(-2.94%) |
Jan 24, 2007 | 48.82 | 49.73 | 48.77 | 49.30 | 3,177,445 | +0.57(+1.17%) |
Jan 23, 2007 | 48.27 | 49.47 | 47.66 | 48.73 | 2,911,101 | +0.28(+0.59%) |
Jan 22, 2007 | 49.45 | 49.46 | 47.72 | 48.45 | 5,080,035 | -0.85(-1.73%) |
Jan 19, 2007 | 49.39 | 50.34 | 48.78 | 49.30 | 4,868,697 | +0.24(+0.48%) |
Jan 18, 2007 | 49.45 | 49.75 | 49.00 | 49.06 | 6,909,030 | +0.61(+1.25%) |
Jan 17, 2007 | 49.44 | 49.63 | 48.13 | 48.46 | 8,895,340 | -1.46(-2.92%) |
Jan 16, 2007 | 50.84 | 51.19 | 49.80 | 49.92 | 3,602,310 | -0.77(-1.53%) |
Jan 12, 2007 | 51.27 | 51.33 | 50.22 | 50.69 | 5,704,529 | -0.70(-1.35%) |
Jan 11, 2007 | 53.30 | 53.30 | 51.12 | 51.38 | 3,848,617 | -1.19(-2.25%) |
Jan 10, 2007 | 51.53 | 52.77 | 51.22 | 52.57 | 2,473,936 | +0.96(+1.86%) |
Jan 09, 2007 | 51.94 | 52.60 | 51.30 | 51.61 | 2,191,652 | -0.18(-0.34%) |
Jan 08, 2007 | 52.10 | 52.11 | 50.93 | 51.79 | 2,750,468 | -0.19(-0.36%) |
Jan 05, 2007 | 52.20 | 52.52 | 51.27 | 51.97 | 5,929,629 | -0.59(-1.12%) |
Jan 04, 2007 | 50.58 | 52.86 | 50.43 | 52.56 | 7,989,402 | +2.57(+5.13%) |
Jan 03, 2007 | 49.61 | 51.61 | 48.66 | 49.99 | 8,380,006 | +0.68(+1.37%) |
Dec 29, 2006 | 49.46 | 50.34 | 49.17 | 49.32 | 2,701,417 | -0.30(-0.61%) |
Dec 28, 2006 | 49.61 | 50.15 | 49.42 | 49.62 | 2,236,866 | -0.16(-0.31%) |
Dec 27, 2006 | 50.53 | 50.69 | 49.61 | 49.78 | 2,507,225 | -0.28(-0.57%) |
Dec 26, 2006 | 49.99 | 50.30 | 49.87 | 50.06 | 1,569,760 | +0.06(+0.12%) |
Dec 22, 2006 | 50.59 | 51.10 | 49.98 | 50.00 | 1,987,709 | -0.72(-1.43%) |
Dec 21, 2006 | 50.39 | 51.22 | 50.25 | 50.73 | 4,249,273 | +0.41(+0.82%) |
Dec 20, 2006 | 51.71 | 51.88 | 50.27 | 50.32 | 5,272,526 | -1.25(-2.43%) |
Dec 19, 2006 | 51.15 | 51.92 | 51.09 | 51.57 | 2,652,039 | -0.15(-0.28%) |
Dec 18, 2006 | 52.84 | 52.88 | 51.15 | 51.72 | 3,723,310 | -1.02(-1.93%) |
Dec 15, 2006 | 52.74 | 53.35 | 52.29 | 52.74 | 4,886,585 | +0.37(+0.71%) |
Dec 14, 2006 | 51.42 | 52.59 | 51.35 | 52.36 | 6,307,964 | +0.83(+1.62%) |
Dec 13, 2006 | 50.92 | 52.28 | 50.89 | 51.53 | 6,329,170 | +0.81(+1.60%) |
Dec 12, 2006 | 51.42 | 51.42 | 50.39 | 50.72 | 4,452,808 | -0.45(-0.88%) |
Dec 11, 2006 | 51.61 | 51.94 | 50.80 | 51.17 | 4,321,460 | -0.73(-1.41%) |
Dec 08, 2006 | 52.30 | 52.83 | 51.71 | 51.90 | 4,583,366 | -0.93(-1.76%) |
Dec 07, 2006 | 53.22 | 53.86 | 52.46 | 52.83 | 3,814,100 | -0.17(-0.31%) |
Dec 06, 2006 | 54.11 | 54.11 | 52.67 | 53.00 | 4,361,710 | -1.20(-2.22%) |
Dec 05, 2006 | 55.39 | 55.50 | 53.29 | 54.20 | 6,568,643 | -0.84(-1.53%) |
Dec 04, 2006 | 54.09 | 55.51 | 54.09 | 55.05 | 3,379,064 | +0.96(+1.77%) |
Dec 01, 2006 | 54.52 | 54.91 | 53.27 | 54.09 | 3,670,974 | -0.65(-1.18%) |
Nov 30, 2006 | 55.33 | 55.58 | 54.51 | 54.73 | 3,918,574 | -0.86(-1.55%) |
Nov 29, 2006 | 55.96 | 56.60 | 55.03 | 55.60 | 3,709,220 | -0.43(-0.77%) |
Nov 28, 2006 | 55.46 | 56.19 | 55.45 | 56.03 | 2,620,029 | +0.34(+0.62%) |
Nov 27, 2006 | 56.97 | 57.33 | 55.19 | 55.68 | 4,693,692 | -1.53(-2.67%) |
Nov 24, 2006 | 57.51 | 57.60 | 57.08 | 57.21 | 851,508 | -0.54(-0.93%) |
Nov 22, 2006 | 57.02 | 58.13 | 57.01 | 57.75 | 2,452,082 | +0.54(+0.94%) |
Nov 21, 2006 | 57.23 | 57.32 | 56.57 | 57.21 | 2,768,923 | -0.07(-0.12%) |
Nov 20, 2006 | 57.26 | 58.08 | 56.89 | 57.28 | 2,094,304 | -0.16(-0.27%) |
Nov 17, 2006 | 57.19 | 57.88 | 57.01 | 57.44 | 2,501,134 | +0.09(+0.15%) |
Nov 16, 2006 | 57.75 | 57.79 | 56.96 | 57.35 | 2,974,862 | -0.10(-0.17%) |
Nov 15, 2006 | 57.18 | 57.62 | 56.71 | 57.45 | 3,626,697 | +0.19(+0.32%) |
Nov 14, 2006 | 57.08 | 57.47 | 55.72 | 57.26 | 2,850,840 | +0.08(+0.14%) |
Nov 13, 2006 | 57.40 | 58.03 | 56.91 | 57.18 | 2,660,608 | -0.09(-0.15%) |
Nov 10, 2006 | 56.05 | 57.53 | 55.97 | 57.27 | 3,097,761 | +0.55(+0.97%) |
Nov 09, 2006 | 56.70 | 57.50 | 56.15 | 56.72 | 3,449,635 | -0.22(-0.38%) |
Nov 08, 2006 | 57.04 | 57.59 | 56.46 | 56.94 | 5,430,608 | -0.38(-0.67%) |
Nov 07, 2006 | 57.78 | 58.15 | 56.85 | 57.32 | 4,483,793 | -0.71(-1.22%) |
Nov 06, 2006 | 57.65 | 58.29 | 57.39 | 58.02 | 4,610,914 | +0.01(+0.02%) |
Nov 03, 2006 | 56.94 | 58.61 | 56.74 | 58.01 | 16,166,694 | +6.11(+11.77%) |
Nov 02, 2006 | 51.85 | 52.32 | 51.44 | 51.90 | 6,219,622 | +0.23(+0.45%) |
Nov 01, 2006 | 51.80 | 52.35 | 51.30 | 51.67 | 4,202,868 | -0.13(-0.25%) |
Oct 31, 2006 | 52.59 | 52.90 | 51.50 | 51.80 | 3,933,962 | -0.81(-1.55%) |
Oct 30, 2006 | 53.54 | 53.67 | 52.10 | 52.61 | 4,219,901 | -0.77(-1.45%) |
Oct 27, 2006 | 53.64 | 54.19 | 53.22 | 53.38 | 3,079,671 | -0.21(-0.38%) |
Oct 26, 2006 | 53.96 | 54.20 | 52.87 | 53.59 | 2,601,148 | +0.40(+0.76%) |
Oct 25, 2006 | 54.00 | 54.05 | 52.65 | 53.19 | 2,909,925 | -0.73(-1.36%) |
Oct 24, 2006 | 54.11 | 54.39 | 52.46 | 53.92 | 4,236,554 | -0.76(-1.40%) |
Oct 23, 2006 | 54.55 | 55.13 | 54.26 | 54.68 | 2,815,462 | -0.19(-0.34%) |
Oct 20, 2006 | 54.78 | 55.15 | 54.20 | 54.87 | 3,302,288 | +0.19(+0.34%) |
Oct 19, 2006 | 54.98 | 55.30 | 54.23 | 54.68 | 2,541,528 | -0.66(-1.19%) |
Oct 18, 2006 | 55.09 | 55.45 | 54.01 | 55.34 | 2,501,501 | +0.67(+1.22%) |
Oct 17, 2006 | 54.50 | 54.85 | 53.50 | 54.67 | 2,800,911 | -0.27(-0.50%) |
Oct 16, 2006 | 55.78 | 56.27 | 54.90 | 54.95 | 3,264,525 | -0.87(-1.56%) |
Oct 13, 2006 | 55.66 | 55.90 | 54.83 | 55.82 | 3,503,553 | +1.06(+1.93%) |
Oct 12, 2006 | 53.85 | 54.98 | 53.61 | 54.76 | 2,916,209 | +1.37(+2.57%) |
Oct 11, 2006 | 53.86 | 54.27 | 53.07 | 53.39 | 3,625,177 | -0.37(-0.69%) |
Oct 10, 2006 | 52.81 | 53.95 | 51.97 | 53.76 | 3,325,937 | +1.15(+2.18%) |
Oct 09, 2006 | 53.58 | 53.73 | 52.61 | 52.62 | 1,938,798 | -0.81(-1.52%) |
Oct 06, 2006 | 53.87 | 53.88 | 52.93 | 53.43 | 1,868,849 | -0.24(-0.46%) |
Oct 05, 2006 | 54.10 | 54.23 | 53.25 | 53.68 | 2,468,832 | -0.23(-0.44%) |
Oct 04, 2006 | 52.70 | 54.11 | 52.54 | 53.91 | 2,951,681 | +1.20(+2.29%) |
Oct 03, 2006 | 52.25 | 53.86 | 52.20 | 52.71 | 3,085,025 | +0.12(+0.22%) |
Oct 02, 2006 | 54.94 | 54.94 | 52.42 | 52.59 | 5,985,701 | -2.10(-3.83%) |
Sep 29, 2006 | 54.62 | 55.01 | 53.72 | 54.68 | 2,253,211 | +0.01(+0.02%) |
Sep 28, 2006 | 55.59 | 55.70 | 54.16 | 54.67 | 3,696,407 | -0.65(-1.17%) |
Sep 27, 2006 | 55.81 | 56.04 | 55.11 | 55.32 | 2,458,314 | -0.64(-1.14%) |
Sep 26, 2006 | 55.92 | 56.48 | 55.47 | 55.96 | 2,538,748 | -0.11(-0.19%) |
Sep 25, 2006 | 56.36 | 56.55 | 55.28 | 56.07 | 3,696,587 | +0.32(+0.58%) |
Sep 22, 2006 | 55.48 | 56.39 | 55.14 | 55.74 | 5,328,763 | +0.84(+1.53%) |
Sep 21, 2006 | 54.69 | 56.42 | 54.65 | 54.90 | 5,050,319 | +0.05(+0.09%) |
Sep 20, 2006 | 53.86 | 54.87 | 53.50 | 54.85 | 3,759,799 | +1.67(+3.15%) |
Sep 19, 2006 | 53.66 | 53.86 | 52.73 | 53.18 | 2,915,936 | +0.48(+0.91%) |
Sep 18, 2006 | 52.90 | 53.73 | 52.25 | 52.70 | 2,115,530 | -0.40(-0.76%) |
Sep 15, 2006 | 52.67 | 54.11 | 52.50 | 53.10 | 5,352,825 | +0.81(+1.55%) |
Sep 14, 2006 | 52.93 | 53.01 | 51.63 | 52.29 | 4,270,160 | -0.86(-1.62%) |
Sep 13, 2006 | 52.94 | 53.33 | 52.30 | 53.15 | 4,014,584 | -0.18(-0.33%) |
Sep 12, 2006 | 51.35 | 53.72 | 50.60 | 53.32 | 6,130,530 | +2.15(+4.21%) |
Sep 11, 2006 | 50.92 | 51.52 | 50.04 | 51.17 | 3,455,439 | -0.25(-0.50%) |
Sep 08, 2006 | 50.26 | 52.34 | 49.95 | 51.42 | 5,527,728 | +1.62(+3.24%) |
Sep 07, 2006 | 49.97 | 50.30 | 48.91 | 49.81 | 3,577,109 | -0.35(-0.70%) |
Sep 06, 2006 | 49.39 | 50.73 | 49.28 | 50.16 | 3,898,639 | -0.65(-1.27%) |
Sep 05, 2006 | 50.07 | 50.95 | 49.70 | 50.81 | 2,668,237 | +0.63(+1.25%) |
Sep 01, 2006 | 50.59 | 51.41 | 49.99 | 50.18 | 2,757,224 | +0.21(+0.41%) |
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,782 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,184 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,518 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,043 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,347 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,484 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,324 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,632 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,932 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,987 | -0.29(-0.58%) |
Aug 17, 2006 | 49.47 | 51.10 | 49.19 | 50.52 | 2,459,900 | -0.05(-0.10%) |
Aug 16, 2006 | 49.94 | 50.68 | 49.26 | 50.57 | 3,891,532 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.94 | 48.00 | 49.77 | 3,674,688 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,644 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,137 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,989 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,188 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.62 | 2,077,706 | -0.04(-0.08%) |
Aug 07, 2006 | 47.57 | 47.61 | 46.20 | 46.66 | 3,439,243 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.94 | 47.06 | 47.57 | 4,522,706 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,338 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.10 | 49.08 | 10,852,354 | +3.53(+7.74%) |
Aug 01, 2006 | 45.34 | 45.98 | 45.19 | 45.56 | 7,489,970 | -0.58(-1.25%) |
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,052 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,436 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,395 | -0.94(-2.01%) |
Jul 26, 2006 | 46.62 | 47.39 | 46.43 | 46.81 | 3,115,494 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,889 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,099 | +0.76(+1.74%) |
Jul 21, 2006 | 43.80 | 44.54 | 43.66 | 44.01 | 2,473,096 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,284 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,362,013 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,566 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.74 | 43.63 | 44.22 | 3,204,863 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,873 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,591 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,721 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.42 | 40.78 | 41.16 | 3,270,338 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,816 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,068 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,827 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,312 | -0.61(-1.43%) |