Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 55.39 | 55.70 | 54.89 | 54.96 | 1,484,707 | -0.29(-0.53%) |
May 30, 2007 | 54.80 | 55.25 | 54.49 | 55.25 | 966,422 | +0.38(+0.69%) |
May 29, 2007 | 55.41 | 55.48 | 54.79 | 54.87 | 814,446 | -0.51(-0.93%) |
May 25, 2007 | 55.28 | 55.61 | 53.98 | 55.38 | 861,598 | +0.10(+0.17%) |
May 24, 2007 | 56.57 | 56.72 | 55.14 | 55.28 | 850,611 | -1.32(-2.32%) |
May 23, 2007 | 57.07 | 57.56 | 56.51 | 56.60 | 1,062,737 | -0.31(-0.54%) |
May 22, 2007 | 53.47 | 58.46 | 53.47 | 56.91 | 3,803,025 | +3.59(+6.73%) |
May 21, 2007 | 52.39 | 53.51 | 52.26 | 53.32 | 666,806 | +1.12(+2.15%) |
May 18, 2007 | 51.01 | 52.55 | 50.74 | 52.20 | 605,051 | +1.24(+2.43%) |
May 17, 2007 | 51.27 | 51.29 | 50.84 | 50.96 | 349,847 | -0.49(-0.96%) |
May 16, 2007 | 51.72 | 51.86 | 51.03 | 51.45 | 410,737 | +0.01(+0.02%) |
May 15, 2007 | 51.88 | 52.06 | 51.28 | 51.44 | 424,673 | -0.46(-0.89%) |
May 14, 2007 | 52.25 | 52.58 | 51.33 | 51.91 | 557,614 | -0.43(-0.81%) |
May 11, 2007 | 51.05 | 52.39 | 51.05 | 52.33 | 572,007 | +1.02(+1.98%) |
May 10, 2007 | 52.61 | 52.67 | 51.24 | 51.32 | 526,377 | -1.45(-2.75%) |
May 09, 2007 | 51.85 | 52.97 | 51.85 | 52.77 | 652,672 | +0.61(+1.17%) |
May 08, 2007 | 51.88 | 52.31 | 51.84 | 52.16 | 454,298 | -0.07(-0.13%) |
May 07, 2007 | 52.26 | 52.46 | 51.94 | 52.23 | 446,829 | +0.20(+0.39%) |
May 04, 2007 | 52.03 | 52.36 | 51.61 | 52.02 | 677,531 | -0.01(-0.02%) |
May 03, 2007 | 51.84 | 52.14 | 51.40 | 52.03 | 664,655 | -0.02(-0.04%) |
May 02, 2007 | 51.02 | 52.37 | 50.92 | 52.05 | 805,948 | +1.04(+2.03%) |
May 01, 2007 | 51.42 | 51.60 | 50.50 | 51.02 | 838,870 | -0.48(-0.94%) |
Apr 30, 2007 | 52.26 | 52.54 | 51.43 | 51.50 | 660,641 | -0.85(-1.63%) |
Apr 27, 2007 | 52.99 | 53.20 | 52.25 | 52.35 | 677,265 | -0.83(-1.56%) |
Apr 26, 2007 | 52.78 | 53.20 | 52.73 | 53.19 | 707,438 | +0.27(+0.51%) |
Apr 25, 2007 | 52.94 | 53.05 | 52.67 | 52.91 | 574,784 | +0.09(+0.16%) |
Apr 24, 2007 | 53.05 | 53.19 | 52.71 | 52.83 | 649,459 | +0.06(+0.11%) |
Apr 23, 2007 | 53.03 | 53.38 | 52.73 | 52.77 | 831,959 | -0.52(-0.98%) |
Apr 20, 2007 | 52.24 | 54.14 | 51.62 | 53.29 | 1,769,782 | +0.55(+1.05%) |
Apr 19, 2007 | 52.52 | 52.86 | 51.67 | 52.74 | 1,008,136 | +0.21(+0.41%) |
Apr 18, 2007 | 52.99 | 53.17 | 52.25 | 52.53 | 994,384 | -0.68(-1.27%) |
Apr 17, 2007 | 53.47 | 53.78 | 53.16 | 53.20 | 665,104 | -0.35(-0.65%) |
Apr 16, 2007 | 53.98 | 54.18 | 53.44 | 53.55 | 620,831 | -0.07(-0.13%) |
Apr 13, 2007 | 53.53 | 54.00 | 53.31 | 53.62 | 794,069 | +0.02(+0.04%) |
Apr 12, 2007 | 52.83 | 53.91 | 52.66 | 53.60 | 999,438 | -0.14(-0.25%) |
Apr 11, 2007 | 54.34 | 54.60 | 53.67 | 53.74 | 822,731 | -0.70(-1.28%) |
Apr 10, 2007 | 54.47 | 54.78 | 54.23 | 54.43 | 442,369 | +0.18(+0.34%) |
Apr 09, 2007 | 54.89 | 54.99 | 53.97 | 54.25 | 614,463 | -0.72(-1.30%) |
Apr 05, 2007 | 53.44 | 55.51 | 53.33 | 54.97 | 1,474,529 | +0.50(+0.92%) |
Apr 04, 2007 | 54.14 | 54.92 | 53.82 | 54.46 | 852,537 | +0.42(+0.77%) |
Apr 03, 2007 | 53.17 | 54.14 | 53.17 | 54.05 | 566,477 | +0.74(+1.40%) |
Apr 02, 2007 | 52.60 | 53.55 | 52.60 | 53.30 | 473,993 | +0.63(+1.19%) |
Mar 30, 2007 | 52.63 | 53.17 | 52.24 | 52.67 | 776,954 | +0.10(+0.18%) |
Mar 29, 2007 | 53.69 | 53.69 | 51.95 | 52.58 | 1,456,311 | -1.28(-2.37%) |
Mar 28, 2007 | 54.02 | 54.41 | 53.41 | 53.85 | 1,131,826 | -0.33(-0.61%) |
Mar 27, 2007 | 54.11 | 54.33 | 53.72 | 54.18 | 694,598 | +0.14(+0.25%) |
Mar 26, 2007 | 53.97 | 54.14 | 53.66 | 54.05 | 476,173 | +0.22(+0.41%) |
Mar 23, 2007 | 53.86 | 54.17 | 53.71 | 53.82 | 534,444 | +0.05(+0.09%) |
Mar 22, 2007 | 53.84 | 54.15 | 53.40 | 53.78 | 643,530 | +0.05(+0.09%) |
Mar 21, 2007 | 53.46 | 53.87 | 52.99 | 53.73 | 783,117 | +0.52(+0.98%) |
Mar 20, 2007 | 53.28 | 53.69 | 53.09 | 53.20 | 1,089,210 | +0.08(+0.15%) |
Mar 19, 2007 | 52.99 | 53.58 | 52.73 | 53.13 | 2,111,006 | -0.70(-1.29%) |
Mar 16, 2007 | 52.11 | 53.98 | 52.11 | 53.82 | 1,526,887 | +1.63(+3.11%) |
Mar 15, 2007 | 51.70 | 52.29 | 51.41 | 52.20 | 756,132 | +0.30(+0.58%) |
Mar 14, 2007 | 51.32 | 51.98 | 50.57 | 51.90 | 601,776 | +0.56(+1.09%) |
Mar 13, 2007 | 52.02 | 52.04 | 51.03 | 51.34 | 842,493 | -0.68(-1.30%) |
Mar 12, 2007 | 52.10 | 52.22 | 51.79 | 52.02 | 742,842 | -0.04(-0.07%) |
Mar 09, 2007 | 51.27 | 52.15 | 51.27 | 52.05 | 1,081,944 | +0.82(+1.61%) |
Mar 08, 2007 | 50.30 | 51.61 | 50.24 | 51.23 | 863,174 | +1.03(+2.04%) |
Mar 07, 2007 | 50.27 | 50.46 | 49.57 | 50.21 | 648,683 | -0.21(-0.42%) |
Mar 06, 2007 | 50.12 | 50.50 | 49.63 | 50.42 | 1,002,167 | +1.00(+2.02%) |
Mar 05, 2007 | 48.70 | 50.18 | 48.13 | 49.42 | 1,373,271 | +0.41(+0.83%) |
Mar 02, 2007 | 50.30 | 50.37 | 49.02 | 49.02 | 759,182 | -1.39(-2.76%) |
Mar 01, 2007 | 49.61 | 50.45 | 48.37 | 50.41 | 1,093,541 | +0.00(+0.00%) |
Feb 28, 2007 | 49.37 | 50.63 | 48.63 | 50.41 | 1,109,546 | +0.78(+1.58%) |
Feb 27, 2007 | 51.79 | 51.95 | 49.26 | 49.63 | 1,308,717 | -2.55(-4.89%) |
Feb 26, 2007 | 52.51 | 52.69 | 51.86 | 52.18 | 685,444 | -0.32(-0.61%) |
Feb 23, 2007 | 51.73 | 52.61 | 51.67 | 52.50 | 736,420 | +0.92(+1.78%) |
Feb 22, 2007 | 51.44 | 51.94 | 51.20 | 51.58 | 415,000 | +0.34(+0.66%) |
Feb 21, 2007 | 51.26 | 51.36 | 50.84 | 51.24 | 621,441 | -0.17(-0.34%) |
Feb 20, 2007 | 50.22 | 51.49 | 50.12 | 51.42 | 826,510 | +0.85(+1.68%) |
Feb 16, 2007 | 50.52 | 50.64 | 50.15 | 50.56 | 626,153 | -0.15(-0.29%) |
Feb 15, 2007 | 49.62 | 50.83 | 49.53 | 50.71 | 1,158,654 | +1.21(+2.44%) |
Feb 14, 2007 | 49.23 | 49.64 | 49.09 | 49.50 | 642,031 | +0.15(+0.29%) |
Feb 13, 2007 | 48.48 | 49.36 | 48.31 | 49.35 | 1,280,683 | +1.02(+2.10%) |
Feb 12, 2007 | 48.46 | 48.74 | 48.17 | 48.34 | 1,065,352 | +0.12(+0.24%) |
Feb 09, 2007 | 48.30 | 48.82 | 47.99 | 48.22 | 5,988,330 | -0.27(-0.56%) |
Feb 08, 2007 | 47.92 | 48.52 | 47.58 | 48.49 | 639,688 | +0.62(+1.29%) |
Feb 07, 2007 | 47.53 | 48.04 | 47.49 | 47.87 | 699,717 | +0.20(+0.43%) |
Feb 06, 2007 | 48.39 | 48.46 | 47.42 | 47.67 | 850,902 | -0.78(-1.62%) |
Feb 05, 2007 | 48.85 | 48.88 | 47.81 | 48.46 | 938,416 | -0.50(-1.03%) |
Feb 02, 2007 | 47.40 | 49.29 | 47.03 | 48.96 | 2,902,810 | +4.65(+10.50%) |
Feb 01, 2007 | 43.42 | 44.40 | 43.18 | 44.31 | 923,174 | +0.84(+1.94%) |
Jan 31, 2007 | 43.99 | 44.18 | 43.09 | 43.46 | 494,869 | -0.66(-1.49%) |
Jan 30, 2007 | 43.69 | 44.17 | 43.53 | 44.12 | 381,676 | +0.45(+1.04%) |
Jan 29, 2007 | 44.62 | 44.62 | 42.91 | 43.67 | 1,348,320 | -1.36(-3.03%) |
Jan 26, 2007 | 44.68 | 45.43 | 44.68 | 45.03 | 1,010,534 | +0.37(+0.82%) |
Jan 25, 2007 | 44.48 | 45.04 | 44.48 | 44.66 | 374,880 | +0.07(+0.15%) |
Jan 24, 2007 | 44.03 | 44.65 | 43.75 | 44.60 | 355,393 | +0.49(+1.12%) |
Jan 23, 2007 | 43.65 | 44.31 | 43.56 | 44.10 | 695,895 | +0.29(+0.66%) |
Jan 22, 2007 | 44.34 | 44.42 | 43.54 | 43.81 | 565,406 | -0.71(-1.59%) |
Jan 19, 2007 | 44.90 | 45.11 | 44.42 | 44.52 | 550,188 | -0.24(-0.54%) |
Jan 18, 2007 | 43.83 | 44.97 | 43.72 | 44.76 | 589,799 | +0.73(+1.65%) |
Jan 17, 2007 | 44.34 | 44.50 | 43.91 | 44.03 | 429,301 | -0.46(-1.04%) |
Jan 16, 2007 | 45.19 | 45.19 | 44.28 | 44.50 | 863,080 | -0.85(-1.88%) |
Jan 12, 2007 | 43.29 | 45.47 | 43.29 | 45.35 | 777,805 | +2.12(+4.90%) |
Jan 11, 2007 | 43.25 | 43.40 | 42.67 | 43.23 | 710,648 | -0.16(-0.38%) |
Jan 10, 2007 | 43.49 | 43.63 | 42.71 | 43.40 | 776,031 | -0.46(-1.06%) |
Jan 09, 2007 | 43.62 | 43.98 | 43.30 | 43.86 | 304,835 | +0.04(+0.09%) |
Jan 08, 2007 | 44.06 | 44.36 | 43.65 | 43.82 | 435,708 | -0.15(-0.35%) |
Jan 05, 2007 | 44.85 | 44.85 | 43.63 | 43.98 | 538,748 | -1.01(-2.24%) |
Jan 04, 2007 | 43.63 | 45.01 | 43.47 | 44.98 | 730,347 | +1.26(+2.88%) |
Jan 03, 2007 | 44.18 | 44.48 | 43.12 | 43.72 | 414,896 | -0.29(-0.66%) |
Dec 29, 2006 | 45.04 | 45.16 | 43.78 | 44.02 | 446,029 | -1.19(-2.63%) |
Dec 28, 2006 | 44.62 | 45.33 | 44.49 | 45.20 | 263,407 | +0.38(+0.84%) |
Dec 27, 2006 | 44.79 | 45.32 | 44.64 | 44.83 | 1,269,068 | +0.11(+0.24%) |
Dec 26, 2006 | 44.46 | 44.80 | 44.19 | 44.72 | 317,303 | +0.19(+0.43%) |
Dec 22, 2006 | 45.07 | 45.27 | 44.42 | 44.53 | 408,207 | -0.69(-1.52%) |
Dec 21, 2006 | 46.11 | 46.15 | 44.98 | 45.21 | 436,048 | -0.74(-1.62%) |
Dec 20, 2006 | 46.19 | 46.55 | 45.69 | 45.96 | 482,798 | -0.40(-0.86%) |
Dec 19, 2006 | 46.20 | 46.58 | 46.05 | 46.36 | 300,208 | +0.04(+0.08%) |
Dec 18, 2006 | 46.45 | 46.81 | 46.17 | 46.32 | 470,593 | -0.40(-0.85%) |
Dec 15, 2006 | 46.67 | 46.92 | 46.30 | 46.71 | 342,480 | +0.25(+0.54%) |
Dec 14, 2006 | 46.49 | 46.86 | 46.20 | 46.46 | 476,605 | +0.21(+0.46%) |
Dec 13, 2006 | 46.05 | 46.48 | 46.05 | 46.25 | 275,998 | +0.17(+0.38%) |
Dec 12, 2006 | 45.73 | 46.31 | 45.66 | 46.08 | 399,621 | +0.24(+0.53%) |
Dec 11, 2006 | 45.78 | 46.29 | 45.75 | 45.83 | 283,759 | -0.28(-0.61%) |
Dec 08, 2006 | 46.29 | 46.34 | 45.71 | 46.11 | 300,023 | +0.07(+0.15%) |
Dec 07, 2006 | 46.50 | 47.34 | 45.84 | 46.05 | 465,919 | -0.60(-1.29%) |
Dec 06, 2006 | 46.46 | 46.94 | 46.26 | 46.65 | 521,928 | +0.07(+0.15%) |
Dec 05, 2006 | 46.78 | 46.83 | 46.43 | 46.58 | 351,959 | -0.20(-0.43%) |
Dec 04, 2006 | 45.70 | 46.89 | 45.70 | 46.78 | 693,086 | +0.93(+2.03%) |
Dec 01, 2006 | 46.57 | 46.61 | 45.56 | 45.85 | 522,376 | -0.60(-1.29%) |
Nov 30, 2006 | 46.14 | 46.64 | 45.80 | 46.45 | 434,066 | +0.37(+0.80%) |
Nov 29, 2006 | 45.86 | 46.53 | 45.67 | 46.09 | 455,376 | +0.20(+0.44%) |
Nov 28, 2006 | 45.99 | 46.25 | 45.56 | 45.88 | 353,049 | -0.15(-0.32%) |
Nov 27, 2006 | 47.04 | 47.06 | 45.83 | 46.03 | 859,493 | -0.60(-1.29%) |
Nov 24, 2006 | 47.09 | 47.35 | 46.51 | 46.63 | 201,220 | -0.75(-1.59%) |
Nov 22, 2006 | 47.28 | 47.58 | 47.28 | 47.38 | 134,605 | -0.03(-0.06%) |
Nov 21, 2006 | 46.98 | 47.53 | 46.98 | 47.41 | 417,755 | +0.25(+0.53%) |
Nov 20, 2006 | 47.20 | 47.45 | 46.93 | 47.16 | 298,911 | -0.31(-0.65%) |
Nov 17, 2006 | 47.43 | 47.59 | 46.99 | 47.47 | 296,473 | -0.13(-0.26%) |
Nov 16, 2006 | 47.88 | 48.07 | 47.55 | 47.59 | 499,486 | -0.39(-0.81%) |
Nov 15, 2006 | 47.51 | 48.16 | 47.21 | 47.98 | 279,735 | +0.15(+0.32%) |
Nov 14, 2006 | 47.95 | 48.04 | 46.82 | 47.83 | 842,884 | -0.17(-0.36%) |
Nov 13, 2006 | 47.51 | 48.08 | 47.35 | 48.00 | 494,506 | +0.57(+1.20%) |
Nov 10, 2006 | 47.42 | 47.57 | 47.11 | 47.43 | 325,251 | -0.23(-0.49%) |
Nov 09, 2006 | 48.12 | 48.40 | 47.58 | 47.66 | 341,554 | -0.56(-1.16%) |
Nov 08, 2006 | 48.42 | 48.48 | 47.56 | 48.22 | 462,559 | -0.41(-0.84%) |
Nov 07, 2006 | 47.23 | 48.93 | 47.23 | 48.63 | 1,039,100 | +1.28(+2.70%) |
Nov 06, 2006 | 47.62 | 47.76 | 47.03 | 47.35 | 270,064 | -0.14(-0.29%) |
Nov 03, 2006 | 46.74 | 48.18 | 46.74 | 47.49 | 1,081,655 | +0.80(+1.72%) |
Nov 02, 2006 | 46.28 | 46.85 | 45.48 | 46.69 | 550,988 | +0.25(+0.54%) |
Nov 01, 2006 | 46.75 | 46.83 | 45.78 | 46.43 | 592,144 | -0.30(-0.64%) |
Oct 31, 2006 | 46.54 | 47.15 | 46.53 | 46.73 | 716,047 | +0.10(+0.21%) |
Oct 30, 2006 | 45.92 | 46.70 | 45.65 | 46.64 | 648,203 | +0.53(+1.15%) |
Oct 27, 2006 | 45.37 | 46.22 | 45.22 | 46.10 | 520,671 | +0.45(+0.97%) |
Oct 26, 2006 | 45.43 | 45.75 | 45.10 | 45.66 | 262,087 | +0.33(+0.73%) |
Oct 25, 2006 | 45.18 | 45.60 | 44.95 | 45.33 | 450,817 | +0.10(+0.21%) |
Oct 24, 2006 | 45.05 | 45.42 | 44.72 | 45.23 | 549,503 | +0.16(+0.36%) |
Oct 23, 2006 | 45.43 | 45.48 | 44.73 | 45.07 | 569,980 | -0.35(-0.77%) |
Oct 20, 2006 | 43.17 | 45.86 | 43.05 | 45.42 | 1,701,001 | +1.40(+3.19%) |
Oct 19, 2006 | 44.06 | 44.48 | 43.74 | 44.02 | 681,914 | -0.11(-0.24%) |
Oct 18, 2006 | 44.40 | 44.70 | 43.42 | 44.12 | 394,569 | -0.29(-0.65%) |
Oct 17, 2006 | 44.50 | 44.60 | 43.87 | 44.41 | 649,888 | -0.28(-0.63%) |
Oct 16, 2006 | 44.91 | 45.22 | 44.05 | 44.69 | 481,696 | -0.42(-0.92%) |
Oct 13, 2006 | 44.13 | 45.54 | 44.06 | 45.11 | 338,887 | +0.73(+1.63%) |
Oct 12, 2006 | 44.37 | 44.48 | 44.07 | 44.38 | 394,706 | -0.03(-0.07%) |
Oct 11, 2006 | 44.82 | 45.17 | 44.32 | 44.41 | 437,618 | -0.67(-1.48%) |
Oct 10, 2006 | 45.40 | 45.42 | 44.58 | 45.08 | 557,858 | -0.66(-1.44%) |
Oct 09, 2006 | 44.94 | 45.86 | 44.90 | 45.74 | 595,807 | +0.79(+1.77%) |
Oct 06, 2006 | 44.31 | 45.38 | 43.63 | 44.94 | 595,796 | +0.44(+0.98%) |
Oct 05, 2006 | 43.86 | 44.69 | 43.80 | 44.51 | 286,002 | +0.51(+1.17%) |
Oct 04, 2006 | 43.31 | 44.22 | 43.10 | 44.00 | 364,874 | +0.39(+0.89%) |
Oct 03, 2006 | 43.30 | 43.75 | 42.67 | 43.61 | 380,275 | +0.08(+0.18%) |
Oct 02, 2006 | 43.79 | 44.06 | 43.13 | 43.53 | 429,143 | -0.39(-0.88%) |
Sep 29, 2006 | 44.57 | 44.73 | 43.90 | 43.92 | 490,910 | -0.87(-1.94%) |
Sep 28, 2006 | 44.72 | 44.97 | 44.11 | 44.79 | 386,344 | +0.03(+0.07%) |
Sep 27, 2006 | 44.22 | 45.60 | 44.22 | 44.76 | 603,914 | +0.36(+0.81%) |
Sep 26, 2006 | 44.45 | 45.00 | 43.85 | 44.40 | 292,931 | -0.11(-0.24%) |
Sep 25, 2006 | 44.13 | 44.66 | 44.03 | 44.51 | 274,907 | +0.37(+0.83%) |
Sep 22, 2006 | 45.00 | 45.00 | 44.02 | 44.14 | 146,531 | -0.74(-1.66%) |
Sep 21, 2006 | 45.05 | 45.51 | 44.72 | 44.89 | 530,918 | -0.25(-0.56%) |
Sep 20, 2006 | 45.00 | 45.22 | 44.95 | 45.14 | 175,339 | +0.11(+0.24%) |
Sep 19, 2006 | 44.34 | 45.47 | 44.02 | 45.03 | 776,265 | +0.90(+2.04%) |
Sep 18, 2006 | 44.54 | 44.93 | 43.94 | 44.13 | 785,974 | -0.69(-1.53%) |
Sep 15, 2006 | 45.77 | 45.77 | 44.58 | 44.82 | 553,642 | -0.60(-1.32%) |
Sep 14, 2006 | 45.95 | 46.14 | 45.20 | 45.42 | 397,467 | -0.76(-1.65%) |
Sep 13, 2006 | 45.47 | 46.19 | 45.13 | 46.18 | 639,947 | +1.06(+2.36%) |
Sep 12, 2006 | 43.60 | 45.24 | 43.60 | 45.12 | 501,966 | +1.32(+3.00%) |
Sep 11, 2006 | 43.54 | 44.06 | 43.53 | 43.80 | 460,353 | +0.09(+0.20%) |
Sep 08, 2006 | 43.55 | 44.13 | 43.55 | 43.72 | 385,789 | +0.04(+0.09%) |
Sep 07, 2006 | 44.09 | 44.28 | 43.05 | 43.68 | 645,362 | -0.86(-1.93%) |
Sep 06, 2006 | 45.42 | 45.47 | 44.23 | 44.54 | 514,882 | -1.15(-2.52%) |
Sep 05, 2006 | 44.97 | 45.77 | 44.41 | 45.69 | 665,671 | +0.81(+1.81%) |
Sep 01, 2006 | 44.56 | 44.96 | 44.32 | 44.88 | 271,662 | +0.32(+0.72%) |
Aug 31, 2006 | 44.60 | 45.69 | 44.12 | 44.56 | 658,413 | -0.29(-0.65%) |
Aug 30, 2006 | 44.35 | 44.93 | 44.13 | 44.85 | 484,564 | +0.21(+0.48%) |
Aug 29, 2006 | 44.23 | 44.76 | 43.68 | 44.63 | 266,461 | +0.23(+0.52%) |
Aug 28, 2006 | 43.14 | 44.57 | 43.14 | 44.40 | 538,625 | +0.95(+2.18%) |
Aug 25, 2006 | 42.88 | 43.54 | 42.83 | 43.45 | 402,846 | +0.30(+0.69%) |
Aug 24, 2006 | 43.82 | 43.88 | 42.81 | 43.15 | 486,020 | -0.73(-1.65%) |
Aug 23, 2006 | 43.67 | 44.02 | 43.21 | 43.88 | 416,274 | +0.07(+0.15%) |
Aug 22, 2006 | 43.60 | 44.48 | 43.45 | 43.81 | 460,880 | +0.03(+0.07%) |
Aug 21, 2006 | 44.26 | 44.68 | 43.68 | 43.78 | 510,709 | -0.96(-2.14%) |
Aug 18, 2006 | 44.35 | 44.79 | 44.02 | 44.74 | 492,580 | +0.20(+0.46%) |
Aug 17, 2006 | 44.91 | 44.91 | 44.37 | 44.54 | 402,950 | -0.24(-0.54%) |
Aug 16, 2006 | 44.01 | 44.95 | 43.87 | 44.78 | 1,128,617 | +1.06(+2.43%) |
Aug 15, 2006 | 43.59 | 44.01 | 42.97 | 43.72 | 1,273,695 | +0.35(+0.80%) |
Aug 14, 2006 | 42.58 | 43.67 | 42.14 | 43.37 | 1,100,032 | +0.96(+2.26%) |
Aug 11, 2006 | 42.12 | 42.72 | 42.08 | 42.41 | 665,427 | +0.22(+0.53%) |
Aug 10, 2006 | 41.81 | 42.32 | 41.13 | 42.19 | 772,344 | +0.12(+0.28%) |
Aug 09, 2006 | 40.99 | 42.31 | 40.99 | 42.07 | 1,248,301 | +1.11(+2.72%) |
Aug 08, 2006 | 40.34 | 41.09 | 40.34 | 40.96 | 614,584 | +0.45(+1.10%) |
Aug 07, 2006 | 40.44 | 40.72 | 40.22 | 40.51 | 504,807 | -0.12(-0.29%) |
Aug 04, 2006 | 40.98 | 41.28 | 40.29 | 40.63 | 1,224,306 | -0.06(-0.14%) |
Aug 03, 2006 | 39.78 | 40.76 | 39.48 | 40.69 | 1,132,131 | +0.74(+1.84%) |
Aug 02, 2006 | 39.18 | 40.15 | 39.18 | 39.95 | 1,095,063 | +0.85(+2.18%) |
Aug 01, 2006 | 38.79 | 39.13 | 38.21 | 39.10 | 1,325,821 | -0.06(-0.15%) |
Jul 31, 2006 | 38.21 | 39.37 | 38.13 | 39.16 | 1,152,399 | +0.73(+1.89%) |
Jul 28, 2006 | 37.72 | 38.50 | 37.18 | 38.43 | 1,156,042 | +0.89(+2.37%) |
Jul 27, 2006 | 37.08 | 38.07 | 36.97 | 37.54 | 774,510 | +0.32(+0.86%) |
Jul 26, 2006 | 37.33 | 37.56 | 36.66 | 37.22 | 401,814 | -0.26(-0.70%) |
Jul 25, 2006 | 36.89 | 37.63 | 36.77 | 37.49 | 554,392 | +0.37(+0.99%) |
Jul 24, 2006 | 37.55 | 37.95 | 36.53 | 37.12 | 1,729,548 | -0.61(-1.62%) |
Jul 21, 2006 | 35.98 | 38.65 | 35.79 | 37.73 | 5,093,884 | +4.58(+13.80%) |
Jul 20, 2006 | 34.28 | 34.84 | 33.15 | 33.15 | 777,793 | -1.29(-3.74%) |
Jul 19, 2006 | 34.39 | 34.47 | 33.51 | 34.44 | 626,556 | +0.10(+0.28%) |
Jul 18, 2006 | 33.45 | 34.50 | 33.45 | 34.34 | 1,267,871 | +1.04(+3.14%) |
Jul 17, 2006 | 32.70 | 34.27 | 32.70 | 33.30 | 823,546 | +0.41(+1.24%) |
Jul 14, 2006 | 33.36 | 33.36 | 31.44 | 32.89 | 1,130,015 | -0.34(-1.02%) |
Jul 13, 2006 | 34.15 | 34.34 | 31.75 | 33.23 | 1,469,899 | -1.03(-2.99%) |
Jul 12, 2006 | 35.42 | 35.73 | 34.20 | 34.25 | 824,333 | -1.16(-3.28%) |
Jul 11, 2006 | 35.55 | 35.56 | 35.02 | 35.42 | 664,484 | -0.14(-0.38%) |
Jul 10, 2006 | 35.79 | 36.38 | 35.45 | 35.55 | 501,833 | -0.23(-0.65%) |
Jul 07, 2006 | 37.30 | 37.46 | 35.31 | 35.78 | 1,383,360 | -1.79(-4.76%) |
Jul 06, 2006 | 35.90 | 38.18 | 35.90 | 37.57 | 2,075,202 | +2.13(+6.00%) |
Jul 05, 2006 | 35.60 | 35.79 | 35.06 | 35.44 | 540,649 | -0.35(-0.97%) |
Jul 03, 2006 | 35.88 | 36.13 | 35.66 | 35.79 | 307,818 | -0.11(-0.30%) |
Jun 30, 2006 | 36.24 | 36.46 | 35.57 | 35.90 | 1,071,694 | -0.39(-1.07%) |
Jun 29, 2006 | 35.45 | 36.36 | 35.04 | 36.29 | 610,214 | +0.79(+2.23%) |
Jun 28, 2006 | 36.42 | 36.42 | 34.97 | 35.49 | 565,532 | -0.74(-2.03%) |
Jun 27, 2006 | 36.46 | 36.72 | 35.79 | 36.23 | 831,061 | -0.28(-0.77%) |
Jun 26, 2006 | 36.72 | 36.94 | 36.39 | 36.51 | 697,772 | -0.33(-0.89%) |
Jun 23, 2006 | 36.20 | 37.24 | 36.06 | 36.84 | 858,724 | +0.51(+1.41%) |
Jun 22, 2006 | 36.90 | 37.08 | 35.81 | 36.32 | 905,177 | -0.70(-1.88%) |
Jun 21, 2006 | 36.38 | 37.22 | 36.38 | 37.02 | 451,947 | +0.63(+1.73%) |
Jun 20, 2006 | 36.44 | 36.74 | 36.31 | 36.39 | 303,633 | -0.12(-0.32%) |
Jun 19, 2006 | 37.34 | 37.64 | 36.22 | 36.51 | 536,468 | -0.85(-2.28%) |
Jun 16, 2006 | 36.84 | 37.45 | 36.81 | 37.36 | 641,429 | +0.38(+1.02%) |
Jun 15, 2006 | 35.82 | 37.20 | 35.66 | 36.98 | 942,187 | +1.33(+3.74%) |
Jun 14, 2006 | 35.69 | 36.13 | 35.40 | 35.65 | 536,005 | +0.15(+0.44%) |
Jun 13, 2006 | 36.33 | 36.33 | 35.21 | 35.49 | 683,408 | -0.93(-2.55%) |
Jun 12, 2006 | 37.08 | 37.08 | 35.97 | 36.42 | 788,534 | -0.41(-1.10%) |
Jun 09, 2006 | 35.05 | 37.14 | 35.05 | 36.83 | 1,882,385 | +1.54(+4.36%) |
Jun 08, 2006 | 35.26 | 35.54 | 33.69 | 35.29 | 1,703,743 | -0.02(-0.05%) |
Jun 07, 2006 | 35.65 | 35.85 | 35.09 | 35.31 | 844,673 | -0.29(-0.82%) |
Jun 06, 2006 | 36.10 | 36.23 | 35.00 | 35.60 | 778,586 | -0.49(-1.37%) |
Jun 05, 2006 | 36.86 | 37.08 | 36.02 | 36.09 | 815,896 | -1.04(-2.79%) |
Jun 02, 2006 | 37.56 | 38.40 | 36.87 | 37.13 | 1,522,449 | -0.99(-2.59%) |