Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 71.35 | 72.20 | 71.06 | 71.49 | 2,464,746 | +0.54(+0.76%) |
Jul 30, 2007 | 70.60 | 71.30 | 70.28 | 70.95 | 2,061,976 | +0.83(+1.18%) |
Jul 27, 2007 | 69.86 | 70.83 | 69.53 | 70.12 | 3,322,282 | +0.43(+0.61%) |
Jul 26, 2007 | 70.28 | 70.70 | 69.03 | 69.69 | 5,609,763 | -1.20(-1.69%) |
Jul 25, 2007 | 71.72 | 71.72 | 70.71 | 70.89 | 1,896,826 | -0.64(-0.90%) |
Jul 24, 2007 | 72.08 | 72.23 | 71.36 | 71.53 | 1,561,771 | -0.68(-0.94%) |
Jul 23, 2007 | 73.09 | 73.09 | 72.19 | 72.21 | 435,321 | -0.10(-0.14%) |
Jul 20, 2007 | 72.29 | 72.48 | 72.24 | 72.31 | 650,833 | +0.03(+0.04%) |
Jul 19, 2007 | 72.46 | 72.52 | 72.15 | 72.29 | 1,152,334 | +0.29(+0.40%) |
Jul 18, 2007 | 72.05 | 72.14 | 71.76 | 72.00 | 633,751 | -0.11(-0.15%) |
Jul 17, 2007 | 72.17 | 72.28 | 72.00 | 72.11 | 680,163 | -0.07(-0.09%) |
Jul 16, 2007 | 71.90 | 72.72 | 71.87 | 72.17 | 545,333 | +0.18(+0.25%) |
Jul 13, 2007 | 71.88 | 72.08 | 71.70 | 72.00 | 1,016,431 | -0.04(-0.05%) |
Jul 12, 2007 | 72.37 | 72.42 | 71.81 | 72.04 | 775,779 | -0.20(-0.28%) |
Jul 11, 2007 | 72.46 | 72.65 | 72.17 | 72.24 | 787,919 | -0.27(-0.37%) |
Jul 10, 2007 | 72.83 | 72.83 | 72.29 | 72.51 | 1,220,770 | -0.25(-0.35%) |
Jul 09, 2007 | 72.54 | 72.83 | 72.51 | 72.76 | 644,817 | +0.01(+0.01%) |
Jul 06, 2007 | 72.52 | 72.77 | 72.51 | 72.75 | 943,913 | +0.24(+0.33%) |
Jul 05, 2007 | 72.21 | 72.54 | 71.90 | 72.51 | 1,096,254 | +0.47(+0.66%) |
Jul 03, 2007 | 72.10 | 72.20 | 71.96 | 72.04 | 140,201 | -0.01(-0.01%) |
Jul 02, 2007 | 71.95 | 72.13 | 71.79 | 72.04 | 855,602 | +0.11(+0.16%) |
Jun 29, 2007 | 71.97 | 72.07 | 71.78 | 71.93 | 757,623 | +0.07(+0.10%) |
Jun 28, 2007 | 71.68 | 71.90 | 71.58 | 71.86 | 872,255 | +0.18(+0.25%) |
Jun 27, 2007 | 71.68 | 71.78 | 71.33 | 71.68 | 1,740,964 | -0.16(-0.22%) |
Jun 26, 2007 | 71.99 | 72.07 | 71.67 | 71.84 | 732,591 | +0.04(+0.05%) |
Jun 25, 2007 | 72.18 | 72.23 | 71.73 | 71.80 | 1,980,864 | -0.39(-0.54%) |
Jun 22, 2007 | 72.29 | 72.37 | 72.08 | 72.19 | 1,183,061 | -0.09(-0.13%) |
Jun 21, 2007 | 72.24 | 72.39 | 72.18 | 72.29 | 619,248 | -0.04(-0.05%) |
Jun 20, 2007 | 72.46 | 72.46 | 72.31 | 72.32 | 960,995 | -0.14(-0.19%) |
Jun 19, 2007 | 72.08 | 72.46 | 72.06 | 72.46 | 1,031,149 | +0.26(+0.36%) |
Jun 18, 2007 | 72.00 | 72.23 | 72.00 | 72.20 | 986,564 | +0.25(+0.35%) |
Jun 15, 2007 | 72.12 | 72.15 | 71.91 | 71.95 | 2,260,192 | +0.00(+0.00%) |
Jun 14, 2007 | 72.04 | 72.26 | 71.90 | 71.95 | 2,036,944 | -0.05(-0.06%) |
Jun 13, 2007 | 72.14 | 72.25 | 71.93 | 72.00 | 1,777,599 | -0.07(-0.09%) |
Jun 12, 2007 | 72.28 | 72.31 | 72.01 | 72.06 | 1,785,227 | -0.20(-0.28%) |
Jun 11, 2007 | 72.38 | 72.44 | 72.14 | 72.27 | 1,721,441 | -0.09(-0.13%) |
Jun 08, 2007 | 72.44 | 72.53 | 72.26 | 72.36 | 1,185,317 | -0.05(-0.06%) |
Jun 07, 2007 | 72.51 | 72.58 | 72.41 | 72.41 | 2,898,778 | -0.12(-0.17%) |
Jun 06, 2007 | 72.52 | 72.69 | 72.49 | 72.53 | 1,467,223 | -0.08(-0.12%) |
Jun 05, 2007 | 72.56 | 72.61 | 72.46 | 72.61 | 2,436,920 | +0.02(+0.03%) |
Jun 04, 2007 | 72.42 | 72.59 | 72.42 | 72.59 | 1,018,150 | +0.17(+0.23%) |
Jun 01, 2007 | 72.54 | 72.58 | 72.39 | 72.43 | 2,152,221 | -0.10(-0.14%) |
May 31, 2007 | 72.71 | 72.74 | 72.36 | 72.53 | 2,131,808 | +0.10(+0.14%) |
May 30, 2007 | 72.37 | 72.60 | 72.33 | 72.43 | 2,742,999 | +0.07(+0.10%) |
May 29, 2007 | 72.38 | 72.59 | 72.35 | 72.35 | 2,347,750 | -0.02(-0.03%) |
May 25, 2007 | 72.16 | 72.56 | 72.15 | 72.37 | 1,235,273 | +0.19(+0.26%) |
May 24, 2007 | 72.21 | 72.42 | 72.09 | 72.18 | 3,451,633 | +0.04(+0.05%) |
May 23, 2007 | 72.46 | 72.51 | 72.10 | 72.15 | 5,968,001 | -0.22(-0.31%) |
May 22, 2007 | 72.60 | 72.71 | 72.14 | 72.37 | 3,448,732 | -0.23(-0.32%) |
May 21, 2007 | 72.93 | 73.03 | 72.50 | 72.60 | 4,933,145 | -0.31(-0.42%) |
May 18, 2007 | 73.07 | 73.11 | 72.62 | 72.91 | 5,064,107 | -0.12(-0.17%) |
May 17, 2007 | 75.40 | 74.74 | 72.31 | 73.03 | 26,648,220 | +14.43(+24.62%) |
May 16, 2007 | 58.55 | 58.71 | 57.20 | 58.60 | 1,342,277 | +0.15(+0.25%) |
May 15, 2007 | 59.26 | 59.91 | 58.45 | 58.45 | 1,117,633 | -0.68(-1.15%) |
May 14, 2007 | 58.78 | 59.50 | 58.60 | 59.13 | 1,162,970 | +0.60(+1.03%) |
May 11, 2007 | 58.89 | 58.93 | 58.27 | 58.53 | 645,032 | +0.03(+0.05%) |
May 10, 2007 | 58.97 | 59.16 | 58.39 | 58.50 | 934,566 | -0.49(-0.84%) |
May 09, 2007 | 58.18 | 59.09 | 57.99 | 58.99 | 1,316,171 | +0.83(+1.42%) |
May 08, 2007 | 59.15 | 59.15 | 57.66 | 58.17 | 1,390,408 | -1.17(-1.98%) |
May 07, 2007 | 59.79 | 59.80 | 59.29 | 59.34 | 733,557 | -0.54(-0.90%) |
May 04, 2007 | 60.25 | 60.25 | 59.66 | 59.88 | 757,085 | -0.05(-0.08%) |
May 03, 2007 | 59.31 | 60.06 | 59.03 | 59.93 | 884,421 | +0.59(+0.99%) |
May 02, 2007 | 59.22 | 59.47 | 59.11 | 59.34 | 1,156,524 | +0.24(+0.41%) |
May 01, 2007 | 59.25 | 59.53 | 58.99 | 59.10 | 949,607 | -0.16(-0.27%) |
Apr 30, 2007 | 59.66 | 59.73 | 59.06 | 59.26 | 1,352,570 | -0.57(-0.95%) |
Apr 27, 2007 | 60.32 | 60.40 | 59.72 | 59.82 | 886,758 | -0.52(-0.86%) |
Apr 26, 2007 | 59.94 | 60.51 | 59.90 | 60.34 | 1,390,212 | +0.30(+0.50%) |
Apr 25, 2007 | 59.98 | 60.07 | 59.34 | 60.05 | 1,141,161 | +0.34(+0.56%) |
Apr 24, 2007 | 59.52 | 59.76 | 59.48 | 59.71 | 1,040,603 | +0.20(+0.34%) |
Apr 23, 2007 | 59.26 | 59.72 | 59.11 | 59.51 | 1,633,101 | -0.03(-0.05%) |
Apr 20, 2007 | 59.76 | 59.95 | 59.24 | 59.53 | 1,853,447 | +0.05(+0.08%) |
Apr 19, 2007 | 58.64 | 59.57 | 56.92 | 59.49 | 4,366,213 | -2.22(-3.59%) |
Apr 18, 2007 | 61.43 | 62.19 | 60.65 | 61.70 | 1,166,408 | +0.56(+0.91%) |
Apr 17, 2007 | 61.96 | 61.96 | 60.84 | 61.14 | 1,237,959 | -0.89(-1.44%) |
Apr 16, 2007 | 61.43 | 62.42 | 61.15 | 62.04 | 658,831 | +1.03(+1.69%) |
Apr 13, 2007 | 60.60 | 61.04 | 60.32 | 61.01 | 653,584 | +0.33(+0.54%) |
Apr 12, 2007 | 60.50 | 60.79 | 59.95 | 60.68 | 551,994 | +0.18(+0.29%) |
Apr 11, 2007 | 61.56 | 61.56 | 60.14 | 60.50 | 1,027,926 | -0.88(-1.44%) |
Apr 10, 2007 | 61.57 | 61.78 | 61.33 | 61.39 | 718,302 | -0.26(-0.42%) |
Apr 09, 2007 | 61.15 | 62.19 | 61.06 | 61.65 | 2,333,462 | +0.56(+0.91%) |
Apr 05, 2007 | 60.54 | 61.24 | 60.47 | 61.09 | 1,009,125 | +0.55(+0.91%) |
Apr 04, 2007 | 59.60 | 60.74 | 59.48 | 60.54 | 1,274,916 | +0.95(+1.59%) |
Apr 03, 2007 | 58.64 | 59.80 | 58.54 | 59.59 | 825,306 | +1.13(+1.93%) |
Apr 02, 2007 | 57.53 | 58.50 | 57.48 | 58.46 | 868,172 | +1.11(+1.93%) |
Mar 30, 2007 | 57.33 | 57.50 | 56.48 | 57.36 | 525,682 | +0.04(+0.07%) |
Mar 29, 2007 | 57.55 | 57.64 | 56.97 | 57.32 | 457,012 | +0.10(+0.18%) |
Mar 28, 2007 | 57.01 | 57.29 | 56.08 | 57.22 | 788,671 | +0.13(+0.23%) |
Mar 27, 2007 | 58.07 | 58.15 | 57.02 | 57.09 | 1,119,997 | -1.18(-2.03%) |
Mar 26, 2007 | 59.05 | 59.11 | 58.08 | 58.27 | 638,908 | -0.74(-1.25%) |
Mar 23, 2007 | 58.87 | 59.45 | 58.69 | 59.00 | 786,200 | +0.13(+0.22%) |
Mar 22, 2007 | 58.56 | 58.87 | 57.97 | 58.87 | 925,542 | +0.33(+0.56%) |
Mar 21, 2007 | 57.58 | 58.65 | 57.25 | 58.55 | 675,221 | +0.98(+1.70%) |
Mar 20, 2007 | 56.62 | 57.76 | 56.43 | 57.57 | 709,063 | +0.76(+1.34%) |
Mar 19, 2007 | 56.09 | 57.01 | 55.71 | 56.81 | 1,231,406 | +1.11(+1.99%) |
Mar 16, 2007 | 55.55 | 56.03 | 55.31 | 55.70 | 898,898 | +0.16(+0.28%) |
Mar 15, 2007 | 53.70 | 56.16 | 53.70 | 55.54 | 2,196,806 | +1.94(+3.61%) |
Mar 14, 2007 | 53.19 | 53.96 | 52.85 | 53.61 | 1,278,784 | +0.42(+0.79%) |
Mar 13, 2007 | 54.05 | 53.93 | 53.07 | 53.19 | 745,912 | -0.87(-1.60%) |
Mar 12, 2007 | 53.67 | 54.13 | 53.55 | 54.05 | 2,019,110 | +0.47(+0.89%) |
Mar 09, 2007 | 55.10 | 55.24 | 53.18 | 53.58 | 1,837,655 | -1.33(-2.42%) |
Mar 08, 2007 | 55.47 | 55.89 | 54.77 | 54.91 | 1,045,330 | -0.10(-0.19%) |
Mar 07, 2007 | 54.76 | 55.27 | 54.66 | 55.01 | 861,361 | +0.09(+0.17%) |
Mar 06, 2007 | 53.99 | 55.13 | 53.75 | 54.92 | 1,010,200 | +1.00(+1.85%) |
Mar 05, 2007 | 54.01 | 54.97 | 53.74 | 53.92 | 1,495,048 | -0.67(-1.23%) |
Mar 02, 2007 | 55.12 | 55.22 | 54.42 | 54.59 | 792,754 | -0.61(-1.10%) |
Mar 01, 2007 | 55.58 | 55.60 | 53.58 | 55.20 | 1,299,647 | -0.37(-0.67%) |
Feb 28, 2007 | 55.96 | 56.16 | 54.75 | 55.57 | 1,282,007 | -0.39(-0.70%) |
Feb 27, 2007 | 55.85 | 56.79 | 55.17 | 55.96 | 1,684,454 | -0.99(-1.73%) |
Feb 26, 2007 | 58.52 | 58.56 | 56.69 | 56.95 | 1,771,415 | -1.65(-2.81%) |
Feb 23, 2007 | 59.27 | 59.52 | 58.58 | 58.59 | 892,237 | -0.51(-0.87%) |
Feb 22, 2007 | 58.96 | 59.32 | 58.41 | 59.11 | 552,532 | +0.27(+0.46%) |
Feb 21, 2007 | 58.64 | 59.43 | 58.50 | 58.84 | 766,755 | -0.13(-0.22%) |
Feb 20, 2007 | 58.48 | 59.69 | 58.08 | 58.97 | 1,038,884 | +0.49(+0.84%) |
Feb 16, 2007 | 58.47 | 58.84 | 58.19 | 58.47 | 814,563 | -0.19(-0.32%) |
Feb 15, 2007 | 57.81 | 59.83 | 56.82 | 58.66 | 1,989,136 | +1.67(+2.92%) |
Feb 14, 2007 | 56.55 | 57.68 | 56.17 | 56.99 | 2,319,670 | +1.11(+1.98%) |
Feb 13, 2007 | 57.62 | 57.62 | 54.36 | 55.89 | 3,985,356 | -2.45(-4.20%) |
Feb 12, 2007 | 58.97 | 59.58 | 58.17 | 58.33 | 930,703 | -0.83(-1.40%) |
Feb 09, 2007 | 60.22 | 60.54 | 58.64 | 59.16 | 1,154,698 | -0.96(-1.59%) |
Feb 08, 2007 | 60.87 | 60.89 | 57.76 | 60.12 | 1,414,258 | -0.95(-1.55%) |
Feb 07, 2007 | 61.13 | 61.39 | 60.84 | 61.07 | 550,490 | +0.03(+0.05%) |
Feb 06, 2007 | 60.57 | 61.15 | 60.29 | 61.04 | 781,795 | +0.70(+1.16%) |
Feb 05, 2007 | 61.20 | 61.76 | 59.44 | 60.34 | 1,383,102 | -1.49(-2.41%) |
Feb 02, 2007 | 61.83 | 62.32 | 61.22 | 61.83 | 861,833 | +0.21(+0.35%) |
Feb 01, 2007 | 63.29 | 63.29 | 58.96 | 61.62 | 3,184,122 | -1.61(-2.55%) |
Jan 31, 2007 | 62.13 | 63.39 | 61.90 | 63.23 | 842,603 | +0.87(+1.39%) |
Jan 30, 2007 | 62.36 | 62.82 | 62.13 | 62.36 | 723,566 | -0.09(-0.15%) |
Jan 29, 2007 | 62.36 | 62.64 | 62.07 | 62.46 | 682,849 | +0.14(+0.22%) |
Jan 26, 2007 | 62.31 | 62.45 | 61.65 | 62.32 | 871,502 | +0.33(+0.53%) |
Jan 25, 2007 | 62.13 | 62.25 | 61.68 | 61.99 | 1,116,344 | -0.13(-0.21%) |
Jan 24, 2007 | 61.43 | 62.34 | 61.22 | 62.12 | 1,007,729 | +0.77(+1.26%) |
Jan 23, 2007 | 60.74 | 61.37 | 60.20 | 61.35 | 961,854 | +1.18(+1.96%) |
Jan 22, 2007 | 59.99 | 60.20 | 59.30 | 60.17 | 857,321 | +0.56(+0.94%) |
Jan 19, 2007 | 59.26 | 59.64 | 58.85 | 59.61 | 808,761 | +0.17(+0.28%) |
Jan 18, 2007 | 60.46 | 60.50 | 59.30 | 59.44 | 591,423 | -1.12(-1.84%) |
Jan 17, 2007 | 60.87 | 61.20 | 60.52 | 60.56 | 770,515 | -0.31(-0.50%) |
Jan 16, 2007 | 60.96 | 61.93 | 60.64 | 60.87 | 758,375 | -0.03(-0.05%) |
Jan 12, 2007 | 60.99 | 61.66 | 60.65 | 60.89 | 620,859 | -0.31(-0.50%) |
Jan 11, 2007 | 61.27 | 61.62 | 60.87 | 61.20 | 727,756 | -0.07(-0.12%) |
Jan 10, 2007 | 61.56 | 61.56 | 60.20 | 61.27 | 421,462 | +0.16(+0.26%) |
Jan 09, 2007 | 60.31 | 61.28 | 60.27 | 61.12 | 741,615 | +1.04(+1.74%) |
Jan 08, 2007 | 60.13 | 60.31 | 59.10 | 60.07 | 928,765 | -0.11(-0.19%) |
Jan 05, 2007 | 60.13 | 60.50 | 59.67 | 60.19 | 875,692 | +0.06(+0.09%) |
Jan 04, 2007 | 59.57 | 60.38 | 59.03 | 60.13 | 776,638 | +0.50(+0.84%) |
Jan 03, 2007 | 58.64 | 60.09 | 58.21 | 59.63 | 1,191,978 | +1.48(+2.55%) |
Dec 29, 2006 | 58.22 | 58.87 | 57.99 | 58.15 | 500,856 | -0.23(-0.40%) |
Dec 28, 2006 | 58.08 | 58.86 | 57.37 | 58.38 | 687,361 | +0.67(+1.16%) |
Dec 27, 2006 | 57.57 | 57.82 | 57.01 | 57.71 | 508,699 | +0.27(+0.47%) |
Dec 26, 2006 | 56.78 | 57.53 | 56.78 | 57.44 | 479,584 | +0.40(+0.70%) |
Dec 22, 2006 | 58.45 | 58.57 | 56.70 | 57.04 | 970,986 | -1.45(-2.48%) |
Dec 21, 2006 | 59.25 | 59.33 | 57.91 | 58.49 | 710,674 | -0.87(-1.46%) |
Dec 20, 2006 | 58.73 | 59.56 | 58.34 | 59.36 | 803,604 | +0.57(+0.97%) |
Dec 19, 2006 | 58.41 | 58.99 | 58.18 | 58.79 | 713,145 | -0.32(-0.54%) |
Dec 18, 2006 | 59.50 | 59.66 | 58.64 | 59.11 | 527,929 | -0.35(-0.59%) |
Dec 15, 2006 | 60.41 | 60.41 | 59.06 | 59.46 | 740,648 | -0.90(-1.50%) |
Dec 14, 2006 | 59.55 | 61.01 | 59.49 | 60.36 | 772,126 | +1.04(+1.76%) |
Dec 13, 2006 | 59.29 | 59.52 | 58.79 | 59.32 | 481,625 | +0.47(+0.81%) |
Dec 12, 2006 | 59.15 | 59.23 | 58.23 | 58.85 | 745,375 | -0.63(-1.06%) |
Dec 11, 2006 | 59.66 | 59.86 | 59.35 | 59.48 | 403,951 | -0.18(-0.30%) |
Dec 08, 2006 | 59.99 | 60.27 | 58.88 | 59.66 | 815,744 | -0.57(-0.94%) |
Dec 07, 2006 | 60.41 | 60.53 | 58.88 | 60.22 | 1,063,379 | -0.71(-1.16%) |
Dec 06, 2006 | 61.43 | 61.50 | 60.85 | 60.93 | 971,416 | -0.50(-0.82%) |
Dec 05, 2006 | 60.36 | 61.44 | 60.17 | 61.43 | 863,767 | +0.98(+1.62%) |
Dec 04, 2006 | 60.50 | 60.74 | 60.06 | 60.46 | 772,449 | +0.00(+0.00%) |
Dec 01, 2006 | 59.85 | 61.15 | 59.48 | 60.46 | 659,643 | +0.22(+0.37%) |
Nov 30, 2006 | 59.57 | 60.70 | 59.56 | 60.23 | 1,420,597 | +0.99(+1.67%) |
Nov 29, 2006 | 58.65 | 59.48 | 58.63 | 59.25 | 530,400 | +0.78(+1.34%) |
Nov 28, 2006 | 58.47 | 58.84 | 57.98 | 58.46 | 623,116 | -0.10(-0.17%) |
Nov 27, 2006 | 59.57 | 59.57 | 58.28 | 58.57 | 652,982 | -1.15(-1.93%) |
Nov 24, 2006 | 59.95 | 60.04 | 59.71 | 59.72 | 153,845 | -0.47(-0.77%) |
Nov 22, 2006 | 60.28 | 60.43 | 59.98 | 60.19 | 513,963 | -0.08(-0.14%) |
Nov 21, 2006 | 60.04 | 60.44 | 59.71 | 60.27 | 622,149 | +0.98(+1.65%) |
Nov 20, 2006 | 60.11 | 60.12 | 59.06 | 59.29 | 795,224 | -1.05(-1.74%) |
Nov 17, 2006 | 59.48 | 60.34 | 59.06 | 60.34 | 809,298 | +0.59(+0.98%) |
Nov 16, 2006 | 59.67 | 59.76 | 58.83 | 59.76 | 822,942 | +0.32(+0.53%) |
Nov 15, 2006 | 58.69 | 59.71 | 58.68 | 59.44 | 1,007,943 | +0.80(+1.37%) |
Nov 14, 2006 | 58.12 | 58.68 | 57.10 | 58.64 | 887,725 | +0.72(+1.24%) |
Nov 13, 2006 | 58.04 | 58.41 | 57.52 | 57.92 | 677,584 | -0.14(-0.24%) |
Nov 10, 2006 | 56.50 | 58.17 | 56.49 | 58.06 | 1,198,853 | +1.75(+3.11%) |
Nov 09, 2006 | 56.89 | 57.21 | 56.18 | 56.31 | 730,549 | -0.70(-1.22%) |
Nov 08, 2006 | 56.32 | 57.11 | 55.94 | 57.01 | 944,665 | +0.03(+0.05%) |
Nov 07, 2006 | 55.72 | 57.38 | 55.36 | 56.98 | 1,373,648 | +1.20(+2.15%) |
Nov 06, 2006 | 55.11 | 56.32 | 55.11 | 55.78 | 736,351 | +0.68(+1.23%) |
Nov 03, 2006 | 55.09 | 55.31 | 54.23 | 55.10 | 709,385 | +0.01(+0.02%) |
Nov 02, 2006 | 55.57 | 55.97 | 54.81 | 55.09 | 876,444 | -1.01(-1.79%) |
Nov 01, 2006 | 56.40 | 56.60 | 53.38 | 56.10 | 2,333,891 | -0.42(-0.74%) |
Oct 31, 2006 | 56.72 | 56.78 | 56.09 | 56.52 | 711,211 | +0.07(+0.13%) |
Oct 30, 2006 | 56.22 | 56.78 | 56.05 | 56.44 | 716,261 | +0.64(+1.15%) |
Oct 27, 2006 | 55.62 | 56.35 | 55.48 | 55.80 | 844,537 | +0.19(+0.33%) |
Oct 26, 2006 | 55.79 | 55.99 | 55.23 | 55.62 | 658,246 | +0.25(+0.45%) |
Oct 25, 2006 | 56.47 | 56.59 | 54.92 | 55.36 | 1,133,211 | -0.92(-1.64%) |
Oct 24, 2006 | 55.62 | 56.57 | 55.60 | 56.29 | 1,251,281 | +0.83(+1.49%) |
Oct 23, 2006 | 56.50 | 58.07 | 55.38 | 55.46 | 2,754,495 | -0.82(-1.46%) |
Oct 20, 2006 | 55.53 | 56.74 | 55.01 | 56.28 | 2,042,746 | +0.03(+0.05%) |
Oct 19, 2006 | 53.45 | 56.25 | 53.29 | 56.25 | 4,750,185 | +4.12(+7.91%) |
Oct 18, 2006 | 53.01 | 53.28 | 51.37 | 52.13 | 1,080,032 | -0.88(-1.67%) |
Oct 17, 2006 | 52.54 | 53.13 | 52.13 | 53.01 | 953,152 | +0.11(+0.21%) |
Oct 16, 2006 | 53.06 | 53.37 | 52.74 | 52.90 | 1,269,115 | +0.45(+0.85%) |
Oct 13, 2006 | 51.43 | 52.76 | 51.43 | 52.45 | 970,664 | +1.07(+2.08%) |
Oct 12, 2006 | 51.64 | 52.10 | 51.04 | 51.38 | 1,001,175 | -0.10(-0.20%) |
Oct 11, 2006 | 51.19 | 52.17 | 50.74 | 51.48 | 2,454,647 | -1.99(-3.72%) |
Oct 10, 2006 | 53.99 | 54.08 | 53.45 | 53.47 | 550,598 | -0.37(-0.69%) |
Oct 09, 2006 | 53.34 | 54.22 | 53.23 | 53.85 | 622,364 | +0.48(+0.91%) |
Oct 06, 2006 | 54.12 | 54.29 | 52.91 | 53.36 | 634,504 | -0.66(-1.22%) |
Oct 05, 2006 | 53.99 | 54.85 | 53.93 | 54.02 | 682,312 | +0.08(+0.16%) |
Oct 04, 2006 | 53.40 | 54.08 | 53.22 | 53.94 | 1,151,260 | +1.42(+2.71%) |
Oct 03, 2006 | 51.15 | 52.87 | 51.12 | 52.52 | 917,162 | +1.38(+2.69%) |
Oct 02, 2006 | 51.29 | 51.50 | 50.58 | 51.14 | 598,728 | -0.23(-0.45%) |
Sep 29, 2006 | 51.18 | 51.56 | 51.00 | 51.37 | 678,766 | +0.20(+0.38%) |
Sep 28, 2006 | 51.43 | 51.88 | 50.65 | 51.18 | 447,998 | -0.39(-0.76%) |
Sep 27, 2006 | 51.52 | 51.99 | 51.39 | 51.57 | 335,300 | +0.06(+0.11%) |
Sep 26, 2006 | 51.19 | 51.89 | 51.12 | 51.51 | 587,125 | +0.21(+0.42%) |
Sep 25, 2006 | 50.92 | 51.61 | 50.73 | 51.30 | 740,756 | +0.43(+0.84%) |
Sep 22, 2006 | 50.96 | 50.98 | 50.49 | 50.87 | 400,835 | -0.24(-0.47%) |
Sep 21, 2006 | 51.93 | 51.99 | 50.96 | 51.11 | 642,131 | -0.63(-1.22%) |
Sep 20, 2006 | 50.82 | 52.06 | 50.82 | 51.74 | 836,479 | +1.01(+2.00%) |
Sep 19, 2006 | 50.78 | 51.33 | 49.77 | 50.73 | 752,144 | +0.04(+0.07%) |
Sep 18, 2006 | 51.17 | 51.37 | 50.50 | 50.69 | 798,340 | -0.32(-0.62%) |
Sep 15, 2006 | 50.15 | 51.13 | 50.15 | 51.01 | 1,105,816 | +1.12(+2.24%) |
Sep 14, 2006 | 49.92 | 50.35 | 49.69 | 49.89 | 637,404 | -0.26(-0.52%) |
Sep 13, 2006 | 49.75 | 50.26 | 49.75 | 50.15 | 1,002,787 | +0.28(+0.56%) |
Sep 12, 2006 | 48.40 | 49.91 | 48.39 | 49.87 | 1,074,445 | +1.63(+3.38%) |
Sep 11, 2006 | 47.90 | 48.32 | 46.98 | 48.24 | 473,890 | +0.31(+0.64%) |
Sep 08, 2006 | 46.83 | 48.00 | 46.83 | 47.94 | 1,097,221 | +1.11(+2.37%) |
Sep 07, 2006 | 46.68 | 47.06 | 46.51 | 46.83 | 640,735 | +0.12(+0.26%) |
Sep 06, 2006 | 46.66 | 47.05 | 46.51 | 46.71 | 671,568 | -0.39(-0.83%) |
Sep 05, 2006 | 47.47 | 48.01 | 47.06 | 47.10 | 625,372 | -0.43(-0.90%) |
Sep 01, 2006 | 47.11 | 47.82 | 47.11 | 47.53 | 655,023 | +0.48(+1.03%) |
Aug 31, 2006 | 47.13 | 47.34 | 46.62 | 47.04 | 639,983 | +0.15(+0.32%) |
Aug 30, 2006 | 46.46 | 47.27 | 46.07 | 46.89 | 722,922 | +0.35(+0.76%) |
Aug 29, 2006 | 46.34 | 46.64 | 45.60 | 46.54 | 749,458 | +0.37(+0.81%) |
Aug 28, 2006 | 45.19 | 46.62 | 44.93 | 46.17 | 781,795 | +0.98(+2.16%) |
Aug 25, 2006 | 46.77 | 46.77 | 45.15 | 45.19 | 1,379,127 | -1.79(-3.80%) |
Aug 24, 2006 | 47.66 | 47.66 | 46.72 | 46.98 | 897,609 | -0.77(-1.62%) |
Aug 23, 2006 | 48.12 | 48.16 | 46.99 | 47.75 | 656,742 | -0.30(-0.62%) |
Aug 22, 2006 | 48.17 | 48.49 | 48.02 | 48.05 | 518,260 | -0.11(-0.23%) |
Aug 21, 2006 | 49.10 | 49.10 | 47.75 | 48.16 | 599,802 | -0.94(-1.91%) |
Aug 18, 2006 | 48.90 | 49.30 | 47.79 | 49.10 | 1,030,934 | +0.20(+0.40%) |
Aug 17, 2006 | 46.49 | 48.97 | 46.35 | 48.90 | 1,343,996 | +2.49(+5.37%) |
Aug 16, 2006 | 45.72 | 46.61 | 45.45 | 46.41 | 762,135 | +0.78(+1.71%) |
Aug 15, 2006 | 45.33 | 45.88 | 45.28 | 45.63 | 608,290 | +0.76(+1.70%) |
Aug 14, 2006 | 44.49 | 45.63 | 44.23 | 44.86 | 522,343 | +0.59(+1.32%) |
Aug 11, 2006 | 45.09 | 45.09 | 44.17 | 44.28 | 699,931 | -0.81(-1.80%) |
Aug 10, 2006 | 45.17 | 45.52 | 43.95 | 45.09 | 870,428 | -0.41(-0.90%) |
Aug 09, 2006 | 46.35 | 46.56 | 45.37 | 45.50 | 1,201,647 | -0.39(-0.85%) |
Aug 08, 2006 | 47.47 | 47.51 | 45.86 | 45.89 | 1,124,187 | -1.45(-3.07%) |
Aug 07, 2006 | 48.00 | 48.13 | 47.20 | 47.34 | 300,277 | -0.85(-1.76%) |
Aug 04, 2006 | 48.43 | 48.94 | 48.08 | 48.19 | 656,098 | -0.01(-0.02%) |
Aug 03, 2006 | 48.01 | 48.49 | 47.29 | 48.20 | 532,549 | +0.11(+0.23%) |
Aug 02, 2006 | 47.37 | 48.35 | 47.37 | 48.09 | 680,270 | +1.05(+2.24%) |