Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 47.73 | 48.31 | 47.10 | 47.49 | 11,581,830 | -0.06(-0.13%) |
Jun 28, 2007 | 48.05 | 48.42 | 47.53 | 47.55 | 13,666,897 | -0.64(-1.34%) |
Jun 27, 2007 | 46.69 | 48.51 | 46.69 | 48.20 | 20,447,734 | +1.02(+2.17%) |
Jun 26, 2007 | 47.55 | 47.70 | 47.06 | 47.17 | 12,180,992 | -0.07(-0.14%) |
Jun 25, 2007 | 48.32 | 48.77 | 47.20 | 47.24 | 16,689,465 | -1.10(-2.27%) |
Jun 22, 2007 | 48.34 | 48.46 | 47.89 | 48.34 | 8,825,014 | -0.18(-0.38%) |
Jun 21, 2007 | 48.53 | 48.65 | 47.66 | 48.52 | 11,027,979 | -0.20(-0.40%) |
Jun 20, 2007 | 49.63 | 49.69 | 48.55 | 48.72 | 11,952,425 | -0.88(-1.78%) |
Jun 19, 2007 | 49.43 | 49.65 | 49.03 | 49.60 | 9,653,944 | +0.05(+0.10%) |
Jun 18, 2007 | 50.30 | 50.33 | 49.47 | 49.55 | 10,717,603 | -0.75(-1.49%) |
Jun 15, 2007 | 49.94 | 50.56 | 49.94 | 50.30 | 7,186,745 | +0.75(+1.51%) |
Jun 14, 2007 | 50.06 | 50.34 | 49.55 | 49.55 | 6,852,243 | -0.52(-1.03%) |
Jun 13, 2007 | 49.29 | 50.19 | 49.19 | 50.07 | 6,858,927 | +1.06(+2.15%) |
Jun 12, 2007 | 49.72 | 49.90 | 48.97 | 49.01 | 16,222,219 | -0.97(-1.94%) |
Jun 11, 2007 | 50.43 | 50.70 | 49.74 | 49.98 | 7,165,570 | -0.83(-1.64%) |
Jun 08, 2007 | 49.93 | 50.82 | 49.69 | 50.82 | 8,304,503 | +0.82(+1.64%) |
Jun 07, 2007 | 51.08 | 51.34 | 49.98 | 50.00 | 17,198,828 | -1.59(-3.09%) |
Jun 06, 2007 | 51.59 | 51.98 | 51.31 | 51.59 | 12,286,275 | -0.33(-0.63%) |
Jun 05, 2007 | 52.79 | 52.79 | 51.87 | 51.92 | 13,711,397 | -0.91(-1.73%) |
Jun 04, 2007 | 52.29 | 53.06 | 52.14 | 52.83 | 5,607,803 | +0.33(+0.63%) |
Jun 01, 2007 | 52.55 | 52.86 | 52.22 | 52.50 | 5,230,070 | -0.02(-0.05%) |
May 31, 2007 | 52.81 | 53.08 | 52.19 | 52.52 | 9,821,989 | -0.14(-0.27%) |
May 30, 2007 | 51.22 | 52.72 | 51.13 | 52.66 | 12,514,814 | +1.31(+2.56%) |
May 29, 2007 | 50.30 | 51.65 | 50.35 | 51.35 | 11,128,177 | +1.52(+3.05%) |
May 25, 2007 | 49.52 | 50.38 | 49.44 | 49.83 | 10,503,929 | +0.31(+0.63%) |
May 24, 2007 | 50.20 | 50.53 | 48.90 | 49.52 | 16,939,496 | -0.77(-1.52%) |
May 23, 2007 | 50.89 | 51.28 | 50.18 | 50.28 | 7,811,976 | -0.40(-0.79%) |
May 22, 2007 | 50.32 | 51.12 | 50.16 | 50.68 | 8,144,372 | +0.52(+1.04%) |
May 21, 2007 | 49.68 | 50.64 | 49.54 | 50.16 | 25,001,736 | +0.34(+0.69%) |
May 18, 2007 | 50.49 | 50.43 | 49.47 | 49.82 | 12,289,835 | -0.44(-0.87%) |
May 17, 2007 | 51.01 | 51.03 | 50.24 | 50.25 | 9,962,788 | -0.92(-1.80%) |
May 16, 2007 | 51.72 | 51.83 | 50.78 | 51.17 | 9,510,053 | -0.48(-0.93%) |
May 15, 2007 | 52.44 | 52.79 | 51.55 | 51.65 | 6,095,366 | -0.71(-1.35%) |
May 14, 2007 | 52.79 | 53.07 | 52.36 | 52.36 | 3,690,932 | -0.55(-1.04%) |
May 11, 2007 | 52.44 | 52.91 | 52.33 | 52.91 | 3,885,573 | +0.58(+1.11%) |
May 10, 2007 | 52.69 | 52.84 | 52.08 | 52.33 | 6,133,666 | -0.53(-1.00%) |
May 09, 2007 | 52.21 | 53.16 | 52.17 | 52.85 | 5,413,166 | +0.61(+1.16%) |
May 08, 2007 | 52.57 | 52.57 | 52.17 | 52.25 | 4,110,368 | -0.34(-0.65%) |
May 07, 2007 | 52.45 | 52.88 | 52.44 | 52.59 | 3,822,032 | +0.05(+0.09%) |
May 04, 2007 | 52.97 | 53.00 | 52.25 | 52.54 | 5,295,678 | -0.26(-0.50%) |
May 03, 2007 | 52.92 | 53.08 | 52.73 | 52.81 | 7,616,767 | +0.21(+0.40%) |
May 02, 2007 | 52.11 | 52.89 | 52.11 | 52.60 | 8,411,060 | +0.43(+0.82%) |
May 01, 2007 | 52.44 | 52.58 | 51.65 | 52.17 | 7,434,028 | -0.28(-0.53%) |
Apr 30, 2007 | 53.44 | 53.57 | 52.43 | 52.44 | 3,301,009 | -1.02(-1.92%) |
Apr 27, 2007 | 53.37 | 53.63 | 53.28 | 53.47 | 2,216,420 | -0.18(-0.33%) |
Apr 26, 2007 | 53.62 | 53.78 | 53.21 | 53.65 | 3,516,419 | +0.07(+0.14%) |
Apr 25, 2007 | 53.54 | 54.43 | 53.00 | 53.57 | 3,625,241 | +0.07(+0.14%) |
Apr 24, 2007 | 53.93 | 54.01 | 53.15 | 53.50 | 4,047,464 | -0.37(-0.68%) |
Apr 23, 2007 | 53.31 | 54.02 | 53.28 | 53.87 | 3,789,214 | +0.45(+0.85%) |
Apr 20, 2007 | 53.28 | 53.43 | 53.10 | 53.41 | 2,871,796 | +0.58(+1.09%) |
Apr 19, 2007 | 53.19 | 53.19 | 52.76 | 52.84 | 2,728,141 | -0.46(-0.86%) |
Apr 18, 2007 | 53.34 | 53.51 | 53.19 | 53.30 | 4,459,975 | -0.19(-0.36%) |
Apr 17, 2007 | 52.97 | 53.55 | 52.75 | 53.49 | 5,558,264 | +0.75(+1.43%) |
Apr 16, 2007 | 52.95 | 53.04 | 52.56 | 52.73 | 3,542,545 | -0.01(-0.02%) |
Apr 13, 2007 | 52.32 | 52.74 | 51.91 | 52.74 | 4,992,950 | +0.57(+1.09%) |
Apr 12, 2007 | 52.19 | 52.38 | 51.88 | 52.17 | 4,123,409 | -0.28(-0.53%) |
Apr 11, 2007 | 53.08 | 53.20 | 52.19 | 52.45 | 6,065,349 | -0.71(-1.34%) |
Apr 10, 2007 | 53.03 | 53.52 | 52.94 | 53.16 | 2,098,504 | +0.13(+0.25%) |
Apr 09, 2007 | 52.93 | 53.17 | 52.82 | 53.03 | 1,995,602 | -0.04(-0.07%) |
Apr 05, 2007 | 52.89 | 53.21 | 52.89 | 53.06 | 2,153,180 | +0.04(+0.08%) |
Apr 04, 2007 | 53.02 | 53.35 | 52.73 | 53.02 | 3,222,047 | -0.35(-0.66%) |
Apr 03, 2007 | 53.11 | 53.51 | 53.02 | 53.37 | 4,360,103 | +0.46(+0.87%) |
Apr 02, 2007 | 52.51 | 52.93 | 52.25 | 52.91 | 5,997,617 | +0.62(+1.18%) |
Mar 30, 2007 | 51.78 | 52.46 | 51.78 | 52.29 | 6,926,763 | +0.48(+0.94%) |
Mar 29, 2007 | 52.11 | 52.31 | 51.57 | 51.81 | 4,431,951 | +0.28(+0.54%) |
Mar 28, 2007 | 51.82 | 52.22 | 51.27 | 51.53 | 8,755,776 | -0.61(-1.16%) |
Mar 27, 2007 | 52.51 | 52.58 | 51.87 | 52.14 | 5,427,759 | -0.44(-0.83%) |
Mar 26, 2007 | 52.96 | 53.52 | 52.48 | 52.57 | 7,986,736 | -0.83(-1.55%) |
Mar 23, 2007 | 53.48 | 53.79 | 53.19 | 53.40 | 5,118,928 | -0.43(-0.80%) |
Mar 22, 2007 | 53.84 | 54.08 | 53.55 | 53.83 | 4,294,621 | -0.04(-0.08%) |
Mar 21, 2007 | 53.06 | 53.98 | 52.71 | 53.87 | 7,733,529 | +0.75(+1.41%) |
Mar 20, 2007 | 52.91 | 53.24 | 52.57 | 53.12 | 6,123,041 | +0.17(+0.32%) |
Mar 19, 2007 | 52.75 | 53.14 | 52.59 | 52.95 | 5,767,230 | +0.53(+1.01%) |
Mar 16, 2007 | 52.91 | 52.95 | 52.30 | 52.43 | 7,667,959 | -0.29(-0.56%) |
Mar 15, 2007 | 52.35 | 52.94 | 52.35 | 52.72 | 3,344,033 | +0.39(+0.75%) |
Mar 14, 2007 | 51.99 | 52.51 | 51.24 | 52.33 | 11,216,259 | +0.25(+0.47%) |
Mar 13, 2007 | 53.49 | 53.35 | 51.97 | 52.08 | 9,756,968 | -1.41(-2.64%) |
Mar 12, 2007 | 52.90 | 53.70 | 52.85 | 53.49 | 6,217,634 | +0.27(+0.51%) |
Mar 09, 2007 | 52.89 | 53.38 | 52.79 | 53.22 | 5,599,001 | +0.64(+1.23%) |
Mar 08, 2007 | 52.12 | 53.06 | 52.12 | 52.58 | 5,317,477 | +0.83(+1.60%) |
Mar 07, 2007 | 52.58 | 52.68 | 51.74 | 51.75 | 7,124,148 | -0.75(-1.43%) |
Mar 06, 2007 | 51.25 | 52.74 | 51.25 | 52.50 | 10,758,757 | +1.75(+3.44%) |
Mar 05, 2007 | 52.17 | 52.20 | 50.74 | 50.75 | 12,688,102 | -1.86(-3.54%) |
Mar 02, 2007 | 53.26 | 53.62 | 52.62 | 52.62 | 6,157,319 | -1.11(-2.07%) |
Mar 01, 2007 | 53.37 | 54.36 | 52.20 | 53.73 | 10,782,826 | -0.34(-0.62%) |
Feb 28, 2007 | 54.06 | 54.90 | 53.74 | 54.06 | 9,242,826 | +0.42(+0.78%) |
Feb 27, 2007 | 54.77 | 55.02 | 53.03 | 53.65 | 16,037,037 | -1.78(-3.21%) |
Feb 26, 2007 | 55.82 | 56.09 | 54.54 | 55.43 | 8,726,578 | -0.38(-0.68%) |
Feb 23, 2007 | 56.63 | 56.63 | 55.68 | 55.81 | 8,528,178 | -0.80(-1.42%) |
Feb 22, 2007 | 57.04 | 57.04 | 56.49 | 56.61 | 4,170,845 | -0.29(-0.51%) |
Feb 21, 2007 | 57.01 | 57.05 | 56.56 | 56.90 | 3,621,655 | -0.24(-0.42%) |
Feb 20, 2007 | 56.63 | 57.27 | 56.19 | 57.14 | 3,950,452 | +0.42(+0.74%) |
Feb 16, 2007 | 56.90 | 56.96 | 55.98 | 56.72 | 5,053,560 | -0.20(-0.34%) |
Feb 15, 2007 | 56.53 | 57.17 | 56.38 | 56.92 | 5,578,950 | +0.47(+0.83%) |
Feb 14, 2007 | 56.31 | 57.10 | 56.28 | 56.45 | 8,527,898 | -0.35(-0.62%) |
Feb 13, 2007 | 55.82 | 56.85 | 55.31 | 56.80 | 13,185,713 | +0.99(+1.78%) |
Feb 12, 2007 | 56.66 | 56.66 | 55.59 | 55.81 | 14,512,349 | -0.95(-1.68%) |
Feb 09, 2007 | 57.62 | 57.85 | 55.66 | 56.76 | 21,079,674 | -0.82(-1.42%) |
Feb 08, 2007 | 57.84 | 58.27 | 57.55 | 57.57 | 10,942,235 | -0.44(-0.76%) |
Feb 07, 2007 | 57.05 | 58.19 | 56.73 | 58.01 | 11,906,944 | +0.84(+1.47%) |
Feb 06, 2007 | 56.50 | 57.17 | 56.50 | 57.17 | 4,803,172 | +0.77(+1.37%) |
Feb 05, 2007 | 56.27 | 56.47 | 56.24 | 56.40 | 2,490,346 | -0.04(-0.07%) |
Feb 02, 2007 | 56.10 | 56.44 | 55.90 | 56.44 | 5,492,227 | +0.40(+0.71%) |
Feb 01, 2007 | 55.82 | 56.17 | 55.41 | 56.04 | 4,363,037 | -0.03(-0.05%) |
Jan 31, 2007 | 55.44 | 56.08 | 55.23 | 56.07 | 5,493,205 | +0.63(+1.14%) |
Jan 30, 2007 | 55.36 | 55.45 | 54.94 | 55.44 | 3,566,394 | +0.19(+0.34%) |
Jan 29, 2007 | 55.11 | 55.36 | 54.89 | 55.25 | 2,378,030 | +0.16(+0.29%) |
Jan 26, 2007 | 54.93 | 55.13 | 54.63 | 55.09 | 2,241,589 | +0.17(+0.30%) |
Jan 25, 2007 | 54.90 | 55.38 | 54.73 | 54.92 | 6,771,552 | +0.33(+0.60%) |
Jan 24, 2007 | 53.97 | 54.66 | 53.86 | 54.60 | 3,094,472 | +0.74(+1.37%) |
Jan 23, 2007 | 53.80 | 54.09 | 53.64 | 53.86 | 1,894,371 | +0.15(+0.29%) |
Jan 22, 2007 | 53.98 | 53.98 | 53.55 | 53.71 | 3,621,492 | -0.17(-0.31%) |
Jan 19, 2007 | 53.37 | 53.97 | 53.19 | 53.87 | 3,266,613 | +0.47(+0.88%) |
Jan 18, 2007 | 53.58 | 53.74 | 53.27 | 53.40 | 3,548,788 | -0.18(-0.34%) |
Jan 17, 2007 | 53.25 | 53.76 | 52.97 | 53.58 | 3,562,808 | +0.16(+0.30%) |
Jan 16, 2007 | 52.85 | 53.63 | 52.85 | 53.43 | 3,801,784 | +0.61(+1.15%) |
Jan 12, 2007 | 52.68 | 52.93 | 52.59 | 52.82 | 2,200,836 | +0.18(+0.35%) |
Jan 11, 2007 | 52.11 | 52.92 | 52.08 | 52.63 | 4,750,030 | +0.59(+1.14%) |
Jan 10, 2007 | 51.21 | 52.05 | 51.01 | 52.04 | 4,098,468 | +0.82(+1.59%) |
Jan 09, 2007 | 50.61 | 51.40 | 50.61 | 51.22 | 2,763,882 | +0.60(+1.18%) |
Jan 08, 2007 | 50.61 | 50.71 | 50.31 | 50.63 | 1,905,293 | -0.01(-0.02%) |
Jan 05, 2007 | 51.24 | 51.38 | 50.51 | 50.64 | 3,126,911 | -0.80(-1.55%) |
Jan 04, 2007 | 51.41 | 51.53 | 51.13 | 51.44 | 3,797,709 | -0.01(-0.02%) |
Jan 03, 2007 | 51.48 | 51.86 | 51.02 | 51.45 | 4,353,420 | +0.32(+0.62%) |
Dec 29, 2006 | 51.28 | 51.67 | 51.13 | 51.13 | 2,112,809 | -0.12(-0.24%) |
Dec 28, 2006 | 51.12 | 51.46 | 50.90 | 51.25 | 2,610,487 | +0.15(+0.30%) |
Dec 27, 2006 | 50.82 | 51.19 | 50.73 | 51.10 | 1,000,735 | +0.44(+0.87%) |
Dec 26, 2006 | 50.30 | 50.84 | 50.30 | 50.66 | 1,621,814 | +0.50(+1.00%) |
Dec 22, 2006 | 50.49 | 50.57 | 50.11 | 50.16 | 3,166,034 | -0.39(-0.78%) |
Dec 21, 2006 | 51.18 | 51.30 | 50.55 | 50.55 | 6,097,983 | -0.49(-0.96%) |
Dec 20, 2006 | 50.98 | 51.24 | 50.87 | 51.04 | 3,487,333 | -0.25(-0.48%) |
Dec 19, 2006 | 51.47 | 51.52 | 50.85 | 51.28 | 4,667,545 | -0.40(-0.77%) |
Dec 18, 2006 | 52.08 | 52.20 | 51.60 | 51.68 | 2,558,975 | -0.15(-0.30%) |
Dec 15, 2006 | 52.30 | 52.35 | 51.68 | 51.84 | 2,763,230 | -0.31(-0.59%) |
Dec 14, 2006 | 52.22 | 52.34 | 52.06 | 52.14 | 1,902,848 | +0.10(+0.19%) |
Dec 13, 2006 | 52.57 | 52.66 | 51.78 | 52.05 | 3,704,303 | -0.29(-0.55%) |
Dec 12, 2006 | 52.57 | 52.77 | 52.19 | 52.33 | 3,514,067 | -0.24(-0.46%) |
Dec 11, 2006 | 52.43 | 52.69 | 52.26 | 52.57 | 2,993,404 | +0.28(+0.54%) |
Dec 08, 2006 | 52.44 | 52.58 | 52.20 | 52.29 | 2,587,013 | +0.02(+0.05%) |
Dec 07, 2006 | 52.90 | 52.90 | 52.20 | 52.27 | 3,766,574 | -0.57(-1.08%) |
Dec 06, 2006 | 52.72 | 52.85 | 52.26 | 52.84 | 4,559,305 | -0.06(-0.10%) |
Dec 05, 2006 | 53.55 | 53.55 | 52.81 | 52.89 | 5,471,851 | -0.39(-0.73%) |
Dec 04, 2006 | 52.60 | 53.38 | 52.57 | 53.28 | 2,770,565 | +0.67(+1.28%) |
Dec 01, 2006 | 52.60 | 52.93 | 52.26 | 52.60 | 3,084,854 | -0.12(-0.23%) |
Nov 30, 2006 | 52.18 | 52.87 | 51.96 | 52.73 | 3,837,158 | +0.58(+1.12%) |
Nov 29, 2006 | 51.59 | 52.23 | 51.54 | 52.14 | 2,499,801 | +0.77(+1.49%) |
Nov 28, 2006 | 51.35 | 51.48 | 50.92 | 51.38 | 3,482,605 | +0.14(+0.28%) |
Nov 27, 2006 | 52.63 | 52.63 | 51.24 | 51.24 | 4,132,211 | -1.43(-2.71%) |
Nov 24, 2006 | 52.27 | 52.68 | 52.23 | 52.66 | 745,946 | +0.25(+0.48%) |
Nov 22, 2006 | 52.39 | 52.65 | 52.11 | 52.41 | 2,235,394 | +0.15(+0.28%) |
Nov 21, 2006 | 51.56 | 52.35 | 51.44 | 52.27 | 4,857,129 | +0.88(+1.71%) |
Nov 20, 2006 | 50.70 | 53.10 | 50.70 | 51.39 | 10,439,014 | +1.58(+3.17%) |
Nov 17, 2006 | 49.76 | 49.87 | 49.66 | 49.81 | 2,000,330 | -0.06(-0.12%) |
Nov 16, 2006 | 49.84 | 49.99 | 49.68 | 49.87 | 3,031,549 | +0.25(+0.49%) |
Nov 15, 2006 | 49.61 | 49.85 | 49.46 | 49.63 | 3,895,680 | +0.11(+0.22%) |
Nov 14, 2006 | 48.89 | 49.68 | 48.89 | 49.52 | 2,522,949 | +0.51(+1.04%) |
Nov 13, 2006 | 48.78 | 49.12 | 48.78 | 49.01 | 2,493,933 | +0.09(+0.18%) |
Nov 10, 2006 | 48.72 | 49.01 | 48.60 | 48.92 | 1,375,991 | +0.21(+0.43%) |
Nov 09, 2006 | 48.62 | 48.88 | 48.41 | 48.71 | 3,175,489 | +0.12(+0.25%) |
Nov 08, 2006 | 48.22 | 48.75 | 48.02 | 48.59 | 6,012,727 | +0.11(+0.23%) |
Nov 07, 2006 | 48.94 | 48.94 | 48.45 | 48.48 | 3,197,496 | -0.46(-0.94%) |
Nov 06, 2006 | 48.92 | 49.05 | 48.38 | 48.94 | 4,598,265 | +0.42(+0.86%) |
Nov 03, 2006 | 49.11 | 49.17 | 48.09 | 48.52 | 7,122,681 | -0.48(-0.98%) |
Nov 02, 2006 | 49.78 | 49.78 | 48.78 | 49.00 | 7,384,806 | -0.96(-1.93%) |
Nov 01, 2006 | 50.47 | 50.56 | 49.87 | 49.97 | 3,010,683 | -0.43(-0.85%) |
Oct 31, 2006 | 50.64 | 50.64 | 50.12 | 50.39 | 2,310,054 | -0.06(-0.12%) |
Oct 30, 2006 | 50.07 | 50.46 | 49.85 | 50.46 | 2,563,050 | +0.48(+0.96%) |
Oct 27, 2006 | 50.36 | 50.38 | 49.98 | 49.98 | 1,950,122 | -0.33(-0.65%) |
Oct 26, 2006 | 49.84 | 50.39 | 49.84 | 50.30 | 3,350,565 | +0.48(+0.97%) |
Oct 25, 2006 | 49.46 | 49.93 | 49.46 | 49.82 | 3,130,824 | +0.25(+0.51%) |
Oct 24, 2006 | 49.26 | 49.74 | 49.26 | 49.57 | 3,588,401 | -0.14(-0.28%) |
Oct 23, 2006 | 49.38 | 49.75 | 49.16 | 49.71 | 2,210,127 | +0.23(+0.47%) |
Oct 20, 2006 | 49.63 | 49.65 | 49.16 | 49.47 | 1,791,999 | -0.06(-0.12%) |
Oct 19, 2006 | 49.75 | 49.79 | 49.41 | 49.54 | 1,963,000 | -0.12(-0.25%) |
Oct 18, 2006 | 49.54 | 49.74 | 49.44 | 49.66 | 1,969,357 | +0.30(+0.61%) |
Oct 17, 2006 | 49.38 | 49.60 | 49.32 | 49.36 | 2,005,546 | -0.25(-0.49%) |
Oct 16, 2006 | 49.52 | 49.61 | 49.39 | 49.60 | 2,334,995 | +0.21(+0.42%) |
Oct 13, 2006 | 48.89 | 49.39 | 48.83 | 49.39 | 2,189,588 | +0.47(+0.97%) |
Oct 12, 2006 | 48.71 | 48.92 | 48.46 | 48.92 | 1,439,240 | +0.46(+0.95%) |
Oct 11, 2006 | 48.46 | 48.74 | 48.17 | 48.46 | 4,926,084 | -0.13(-0.27%) |
Oct 10, 2006 | 48.71 | 48.87 | 48.09 | 48.59 | 2,721,661 | +0.02(+0.04%) |
Oct 09, 2006 | 48.28 | 48.64 | 47.85 | 48.57 | 1,177,604 | +0.33(+0.67%) |
Oct 06, 2006 | 48.46 | 48.51 | 48.13 | 48.25 | 1,629,639 | -0.36(-0.73%) |
Oct 05, 2006 | 48.32 | 48.65 | 48.32 | 48.60 | 2,171,004 | +0.29(+0.61%) |
Oct 04, 2006 | 47.82 | 48.31 | 47.79 | 48.31 | 1,774,883 | +0.53(+1.12%) |
Oct 03, 2006 | 47.42 | 47.90 | 47.33 | 47.78 | 1,348,278 | +0.46(+0.97%) |
Oct 02, 2006 | 47.24 | 47.63 | 46.95 | 47.32 | 1,738,694 | -0.01(-0.03%) |
Sep 29, 2006 | 47.53 | 47.60 | 47.31 | 47.33 | 3,060,728 | -0.06(-0.13%) |
Sep 28, 2006 | 47.63 | 47.79 | 47.19 | 47.39 | 2,391,724 | -0.17(-0.35%) |
Sep 27, 2006 | 47.08 | 47.57 | 47.01 | 47.55 | 2,243,871 | +0.41(+0.87%) |
Sep 26, 2006 | 47.14 | 47.28 | 46.99 | 47.14 | 2,374,444 | -0.43(-0.90%) |
Sep 25, 2006 | 47.69 | 47.75 | 47.24 | 47.57 | 1,636,974 | -0.03(-0.06%) |
Sep 22, 2006 | 47.33 | 47.61 | 47.05 | 47.60 | 2,247,131 | +0.25(+0.52%) |
Sep 21, 2006 | 47.91 | 47.94 | 47.20 | 47.36 | 4,232,627 | -0.49(-1.03%) |
Sep 20, 2006 | 48.09 | 48.31 | 47.73 | 47.85 | 2,695,253 | -0.15(-0.32%) |
Sep 19, 2006 | 47.76 | 48.00 | 47.57 | 48.00 | 2,282,831 | +0.31(+0.64%) |
Sep 18, 2006 | 47.72 | 47.97 | 47.55 | 47.70 | 3,249,171 | -0.28(-0.58%) |
Sep 15, 2006 | 47.88 | 48.04 | 47.82 | 47.97 | 3,076,866 | +0.12(+0.26%) |
Sep 14, 2006 | 47.64 | 47.85 | 47.36 | 47.85 | 3,196,355 | +0.00(+0.00%) |
Sep 13, 2006 | 47.79 | 47.96 | 47.40 | 47.85 | 2,684,331 | +0.43(+0.91%) |
Sep 12, 2006 | 46.84 | 47.56 | 46.62 | 47.42 | 3,337,035 | +0.61(+1.30%) |
Sep 11, 2006 | 46.65 | 46.92 | 46.26 | 46.81 | 1,787,924 | +0.07(+0.14%) |
Sep 08, 2006 | 46.28 | 46.74 | 45.94 | 46.74 | 3,030,245 | +0.47(+1.02%) |
Sep 07, 2006 | 46.35 | 46.57 | 46.16 | 46.27 | 3,379,744 | -0.30(-0.65%) |
Sep 06, 2006 | 46.81 | 46.81 | 46.57 | 46.57 | 2,308,424 | -0.24(-0.51%) |
Sep 05, 2006 | 46.90 | 46.90 | 46.36 | 46.81 | 1,401,258 | +0.39(+0.85%) |
Sep 01, 2006 | 46.68 | 46.79 | 46.39 | 46.42 | 1,547,480 | -0.23(-0.50%) |
Aug 31, 2006 | 46.65 | 46.85 | 46.58 | 46.65 | 1,518,138 | +0.00(+0.00%) |
Aug 30, 2006 | 46.36 | 46.66 | 46.35 | 46.65 | 1,566,879 | +0.34(+0.73%) |
Aug 29, 2006 | 46.32 | 46.33 | 45.96 | 46.32 | 1,355,940 | +0.00(+0.00%) |
Aug 28, 2006 | 45.76 | 46.35 | 45.75 | 46.32 | 1,504,445 | +0.56(+1.23%) |
Aug 25, 2006 | 45.89 | 45.97 | 45.72 | 45.75 | 1,326,435 | -0.05(-0.11%) |
Aug 24, 2006 | 45.70 | 45.87 | 45.60 | 45.80 | 1,784,012 | +0.21(+0.47%) |
Aug 23, 2006 | 46.16 | 46.17 | 45.52 | 45.59 | 1,349,420 | -0.52(-1.12%) |
Aug 22, 2006 | 45.70 | 46.10 | 45.59 | 46.10 | 2,398,570 | +0.41(+0.90%) |
Aug 21, 2006 | 45.33 | 45.72 | 45.33 | 45.69 | 3,115,663 | +0.26(+0.58%) |
Aug 18, 2006 | 45.46 | 45.52 | 45.20 | 45.43 | 1,233,843 | +0.01(+0.03%) |
Aug 17, 2006 | 45.23 | 45.55 | 45.21 | 45.41 | 2,614,888 | +0.05(+0.11%) |
Aug 16, 2006 | 45.36 | 45.43 | 45.27 | 45.36 | 2,485,782 | +0.12(+0.27%) |
Aug 15, 2006 | 45.12 | 45.43 | 45.11 | 45.24 | 4,679,445 | +0.52(+1.17%) |
Aug 14, 2006 | 44.35 | 45.06 | 44.35 | 44.72 | 2,053,961 | +0.41(+0.93%) |
Aug 11, 2006 | 44.95 | 44.95 | 44.14 | 44.31 | 4,187,147 | -0.37(-0.82%) |
Aug 10, 2006 | 44.44 | 44.74 | 44.18 | 44.68 | 2,530,773 | +0.09(+0.21%) |
Aug 09, 2006 | 45.09 | 45.18 | 44.59 | 44.59 | 4,384,066 | -0.42(-0.93%) |
Aug 08, 2006 | 45.61 | 45.76 | 44.90 | 45.00 | 4,586,528 | -0.75(-1.64%) |
Aug 07, 2006 | 46.19 | 46.19 | 45.64 | 45.75 | 3,054,534 | -0.50(-1.09%) |
Aug 04, 2006 | 46.07 | 46.37 | 45.98 | 46.25 | 3,548,299 | +0.68(+1.49%) |
Aug 03, 2006 | 45.15 | 45.59 | 44.84 | 45.57 | 3,134,899 | +0.48(+1.07%) |
Aug 02, 2006 | 45.24 | 45.27 | 44.98 | 45.09 | 1,883,450 | +0.00(+0.00%) |
Aug 01, 2006 | 45.03 | 45.27 | 44.68 | 45.09 | 3,498,254 | -0.21(-0.47%) |
Jul 31, 2006 | 45.27 | 45.52 | 45.11 | 45.30 | 3,401,751 | -0.21(-0.46%) |
Jul 28, 2006 | 45.20 | 45.56 | 45.11 | 45.51 | 2,896,248 | +0.67(+1.49%) |
Jul 27, 2006 | 45.27 | 45.55 | 44.84 | 44.84 | 2,108,896 | -0.34(-0.75%) |
Jul 26, 2006 | 44.97 | 45.20 | 44.86 | 45.18 | 2,901,139 | +0.19(+0.42%) |
Jul 25, 2006 | 44.66 | 45.01 | 44.53 | 44.99 | 3,663,549 | +0.31(+0.69%) |
Jul 24, 2006 | 44.14 | 44.69 | 43.89 | 44.68 | 2,136,119 | +0.77(+1.75%) |
Jul 21, 2006 | 44.71 | 44.71 | 43.83 | 43.92 | 7,824,940 | -0.83(-1.86%) |
Jul 20, 2006 | 45.40 | 45.40 | 44.71 | 44.75 | 4,129,440 | -0.56(-1.23%) |
Jul 19, 2006 | 44.41 | 45.31 | 44.32 | 45.31 | 8,618,813 | +1.06(+2.38%) |
Jul 18, 2006 | 43.95 | 44.25 | 43.68 | 44.25 | 7,473,974 | +0.52(+1.19%) |
Jul 17, 2006 | 43.74 | 43.94 | 43.59 | 43.73 | 1,883,613 | -0.03(-0.07%) |
Jul 14, 2006 | 44.63 | 44.63 | 43.74 | 43.76 | 3,758,749 | -0.60(-1.34%) |
Jul 13, 2006 | 45.09 | 45.09 | 44.35 | 44.36 | 3,739,350 | -0.70(-1.55%) |
Jul 12, 2006 | 45.02 | 45.09 | 44.81 | 45.06 | 2,011,252 | +0.20(+0.44%) |
Jul 11, 2006 | 44.87 | 44.98 | 44.59 | 44.86 | 2,345,428 | -0.01(-0.03%) |
Jul 10, 2006 | 44.35 | 44.87 | 44.35 | 44.87 | 2,289,677 | +0.46(+1.04%) |
Jul 07, 2006 | 44.41 | 44.87 | 44.33 | 44.41 | 2,639,014 | -0.18(-0.41%) |
Jul 06, 2006 | 44.48 | 44.67 | 44.34 | 44.60 | 3,633,066 | +0.13(+0.30%) |
Jul 05, 2006 | 44.48 | 44.64 | 43.94 | 44.46 | 2,870,655 | -0.04(-0.08%) |