Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 59.55 | 60.11 | 56.45 | 56.59 | 10,999,809 | -2.18(-3.71%) |
Jul 30, 2007 | 58.39 | 59.44 | 57.67 | 58.77 | 5,394,953 | +0.38(+0.64%) |
Jul 27, 2007 | 58.35 | 59.83 | 58.26 | 58.39 | 5,600,474 | -0.65(-1.10%) |
Jul 26, 2007 | 59.07 | 59.40 | 57.75 | 59.04 | 7,862,349 | -1.03(-1.72%) |
Jul 25, 2007 | 60.86 | 61.30 | 59.08 | 60.07 | 6,391,155 | -0.19(-0.32%) |
Jul 24, 2007 | 61.20 | 61.35 | 60.04 | 60.26 | 6,002,044 | -2.15(-3.45%) |
Jul 23, 2007 | 62.42 | 62.88 | 62.10 | 62.42 | 3,366,710 | +0.31(+0.50%) |
Jul 20, 2007 | 61.97 | 63.02 | 61.18 | 62.10 | 9,692,661 | +1.72(+2.85%) |
Jul 19, 2007 | 62.44 | 62.44 | 59.73 | 60.38 | 8,281,999 | -0.70(-1.14%) |
Jul 18, 2007 | 60.78 | 61.32 | 60.23 | 61.08 | 6,148,834 | -0.01(-0.01%) |
Jul 17, 2007 | 60.94 | 61.80 | 60.62 | 61.09 | 4,009,551 | +0.15(+0.25%) |
Jul 16, 2007 | 60.02 | 61.68 | 60.02 | 60.94 | 3,942,347 | +0.68(+1.13%) |
Jul 13, 2007 | 60.34 | 60.71 | 60.00 | 60.26 | 3,297,058 | -0.29(-0.48%) |
Jul 12, 2007 | 60.12 | 60.94 | 59.68 | 60.54 | 5,410,773 | +0.86(+1.45%) |
Jul 11, 2007 | 60.98 | 61.09 | 59.26 | 59.68 | 10,290,960 | -0.84(-1.39%) |
Jul 10, 2007 | 62.38 | 62.51 | 60.32 | 60.52 | 6,963,514 | -2.53(-4.02%) |
Jul 09, 2007 | 62.60 | 63.36 | 62.50 | 63.05 | 2,605,790 | +0.19(+0.31%) |
Jul 06, 2007 | 62.40 | 63.09 | 62.25 | 62.86 | 2,427,362 | +0.46(+0.74%) |
Jul 05, 2007 | 62.75 | 62.92 | 62.22 | 62.40 | 2,821,995 | -0.73(-1.15%) |
Jul 03, 2007 | 63.04 | 63.53 | 63.04 | 63.13 | 1,361,040 | +0.15(+0.24%) |
Jul 02, 2007 | 63.38 | 63.38 | 62.40 | 62.98 | 2,602,033 | +0.25(+0.40%) |
Jun 29, 2007 | 63.71 | 64.69 | 62.34 | 62.73 | 4,913,814 | -0.98(-1.54%) |
Jun 28, 2007 | 64.57 | 64.75 | 63.43 | 63.71 | 5,228,313 | +0.70(+1.10%) |
Jun 27, 2007 | 62.94 | 63.06 | 61.90 | 63.02 | 5,206,066 | -0.01(-0.01%) |
Jun 26, 2007 | 63.65 | 63.69 | 62.40 | 63.02 | 6,358,524 | -0.47(-0.74%) |
Jun 25, 2007 | 64.32 | 64.48 | 63.41 | 63.49 | 3,816,838 | -0.50(-0.79%) |
Jun 22, 2007 | 64.47 | 64.92 | 63.84 | 64.00 | 4,496,911 | -0.70(-1.08%) |
Jun 21, 2007 | 64.35 | 65.11 | 63.65 | 64.69 | 3,780,250 | +0.34(+0.53%) |
Jun 20, 2007 | 64.77 | 65.65 | 64.34 | 64.35 | 3,789,254 | -0.94(-1.43%) |
Jun 19, 2007 | 65.45 | 65.77 | 64.86 | 65.29 | 3,226,405 | -0.17(-0.26%) |
Jun 18, 2007 | 64.69 | 65.61 | 64.49 | 65.45 | 3,618,811 | +0.88(+1.36%) |
Jun 15, 2007 | 64.69 | 65.28 | 64.55 | 64.57 | 5,046,003 | +0.26(+0.41%) |
Jun 14, 2007 | 64.41 | 64.87 | 64.22 | 64.31 | 3,224,905 | -0.18(-0.27%) |
Jun 13, 2007 | 63.82 | 64.49 | 63.31 | 64.49 | 3,347,954 | +0.75(+1.18%) |
Jun 12, 2007 | 63.75 | 64.34 | 63.65 | 63.73 | 4,241,058 | -0.70(-1.08%) |
Jun 11, 2007 | 63.97 | 64.65 | 63.66 | 64.43 | 3,595,408 | +0.46(+0.73%) |
Jun 08, 2007 | 63.62 | 63.97 | 63.15 | 63.97 | 3,744,967 | +0.32(+0.50%) |
Jun 07, 2007 | 63.57 | 64.08 | 63.41 | 63.65 | 6,321,256 | -0.02(-0.03%) |
Jun 06, 2007 | 63.53 | 63.93 | 63.21 | 63.66 | 4,675,996 | -0.22(-0.34%) |
Jun 05, 2007 | 63.57 | 64.13 | 63.26 | 63.88 | 3,381,334 | -0.02(-0.03%) |
Jun 04, 2007 | 63.89 | 64.29 | 63.77 | 63.89 | 2,654,897 | -0.20(-0.31%) |
Jun 01, 2007 | 63.89 | 64.35 | 63.69 | 64.09 | 4,230,429 | +0.30(+0.46%) |
May 31, 2007 | 63.97 | 64.36 | 63.45 | 63.80 | 3,696,592 | -0.18(-0.27%) |
May 30, 2007 | 63.79 | 64.04 | 62.65 | 63.97 | 2,913,362 | +0.18(+0.29%) |
May 29, 2007 | 63.01 | 63.93 | 62.80 | 63.79 | 3,136,995 | +0.79(+1.26%) |
May 25, 2007 | 62.85 | 63.08 | 62.30 | 63.00 | 2,226,633 | +0.18(+0.28%) |
May 24, 2007 | 64.09 | 64.17 | 62.74 | 62.82 | 4,169,774 | -0.97(-1.52%) |
May 23, 2007 | 62.90 | 64.09 | 62.90 | 63.79 | 5,451,216 | +0.92(+1.46%) |
May 22, 2007 | 62.63 | 63.16 | 62.02 | 62.87 | 2,416,724 | +0.56(+0.90%) |
May 21, 2007 | 61.74 | 62.46 | 61.62 | 62.31 | 2,690,616 | +0.38(+0.62%) |
May 18, 2007 | 61.47 | 62.06 | 61.47 | 61.93 | 3,082,473 | +0.45(+0.73%) |
May 17, 2007 | 61.56 | 61.80 | 61.34 | 61.48 | 3,795,756 | -0.08(-0.13%) |
May 16, 2007 | 61.95 | 61.95 | 61.35 | 61.56 | 3,604,681 | +0.15(+0.25%) |
May 15, 2007 | 61.64 | 62.23 | 61.29 | 61.41 | 4,053,484 | -0.23(-0.38%) |
May 14, 2007 | 61.74 | 61.82 | 61.04 | 61.64 | 3,467,489 | -0.10(-0.16%) |
May 11, 2007 | 61.38 | 61.82 | 61.14 | 61.74 | 3,646,572 | +0.84(+1.38%) |
May 10, 2007 | 60.54 | 61.78 | 59.85 | 60.90 | 6,477,790 | +0.67(+1.12%) |
May 09, 2007 | 60.14 | 60.63 | 59.88 | 60.22 | 2,433,716 | -0.06(-0.11%) |
May 08, 2007 | 59.58 | 60.42 | 59.39 | 60.29 | 3,031,754 | +0.06(+0.11%) |
May 07, 2007 | 59.58 | 60.24 | 59.44 | 60.22 | 3,701,490 | +0.70(+1.18%) |
May 04, 2007 | 59.90 | 59.96 | 59.28 | 59.52 | 3,123,590 | -0.06(-0.09%) |
May 03, 2007 | 59.30 | 59.77 | 59.12 | 59.58 | 2,589,152 | +0.28(+0.47%) |
May 02, 2007 | 59.13 | 59.47 | 58.82 | 59.30 | 4,365,858 | +0.33(+0.56%) |
May 01, 2007 | 59.39 | 59.54 | 58.54 | 58.97 | 4,883,282 | -0.42(-0.70%) |
Apr 30, 2007 | 59.97 | 60.51 | 59.34 | 59.38 | 4,449,068 | -0.52(-0.87%) |
Apr 27, 2007 | 59.77 | 60.28 | 59.07 | 59.90 | 5,197,841 | -0.46(-0.77%) |
Apr 26, 2007 | 58.81 | 60.72 | 58.78 | 60.37 | 7,738,048 | +1.23(+2.08%) |
Apr 25, 2007 | 58.18 | 59.26 | 57.80 | 59.14 | 7,419,489 | +1.58(+2.75%) |
Apr 24, 2007 | 56.60 | 57.57 | 56.41 | 57.55 | 7,895,624 | +1.37(+2.43%) |
Apr 23, 2007 | 57.94 | 57.94 | 56.17 | 56.19 | 11,684,948 | -2.03(-3.49%) |
Apr 20, 2007 | 58.81 | 59.49 | 57.23 | 58.22 | 19,445,062 | -3.63(-5.87%) |
Apr 19, 2007 | 61.58 | 62.50 | 61.26 | 61.85 | 5,226,112 | -0.27(-0.44%) |
Apr 18, 2007 | 61.67 | 62.52 | 61.18 | 62.12 | 4,487,031 | +0.45(+0.73%) |
Apr 17, 2007 | 61.42 | 61.90 | 60.88 | 61.67 | 4,568,866 | +0.65(+1.06%) |
Apr 16, 2007 | 60.27 | 61.50 | 60.18 | 61.02 | 3,771,747 | +1.00(+1.67%) |
Apr 13, 2007 | 59.10 | 60.06 | 59.08 | 60.02 | 4,733,900 | +0.98(+1.67%) |
Apr 12, 2007 | 58.78 | 59.16 | 58.58 | 59.04 | 3,077,718 | -0.07(-0.12%) |
Apr 11, 2007 | 59.05 | 59.53 | 58.91 | 59.11 | 4,090,563 | -0.07(-0.12%) |
Apr 10, 2007 | 58.73 | 59.31 | 58.48 | 59.18 | 3,068,593 | +0.46(+0.79%) |
Apr 09, 2007 | 58.70 | 58.93 | 58.42 | 58.72 | 2,603,406 | +0.06(+0.10%) |
Apr 05, 2007 | 58.58 | 58.76 | 57.95 | 58.66 | 5,652,449 | +0.06(+0.11%) |
Apr 04, 2007 | 59.55 | 59.60 | 58.44 | 58.60 | 5,591,444 | -0.86(-1.45%) |
Apr 03, 2007 | 59.15 | 60.10 | 58.98 | 59.46 | 5,218,071 | +0.63(+1.07%) |
Apr 02, 2007 | 60.15 | 60.16 | 58.71 | 58.83 | 31,720,222 | -1.51(-2.50%) |
Mar 30, 2007 | 60.27 | 60.79 | 60.03 | 60.34 | 2,593,654 | -0.15(-0.25%) |
Mar 29, 2007 | 60.84 | 61.02 | 60.14 | 60.50 | 2,200,518 | +0.13(+0.21%) |
Mar 28, 2007 | 60.95 | 60.95 | 59.99 | 60.37 | 4,453,893 | -0.92(-1.50%) |
Mar 27, 2007 | 61.53 | 61.78 | 61.21 | 61.29 | 3,901,548 | -0.64(-1.03%) |
Mar 26, 2007 | 62.32 | 62.57 | 61.28 | 61.93 | 3,806,010 | -0.36(-0.58%) |
Mar 23, 2007 | 62.18 | 62.51 | 61.95 | 62.29 | 3,321,318 | +0.10(+0.17%) |
Mar 22, 2007 | 62.30 | 63.05 | 61.63 | 62.18 | 2,773,726 | -0.25(-0.40%) |
Mar 21, 2007 | 60.88 | 63.06 | 60.71 | 62.43 | 4,424,006 | +1.49(+2.44%) |
Mar 20, 2007 | 60.48 | 61.01 | 60.18 | 60.94 | 3,115,111 | +0.46(+0.75%) |
Mar 19, 2007 | 60.10 | 60.68 | 59.67 | 60.49 | 4,753,762 | +0.55(+0.92%) |
Mar 16, 2007 | 61.07 | 61.19 | 59.66 | 59.94 | 4,497,910 | -0.80(-1.32%) |
Mar 15, 2007 | 60.14 | 61.30 | 59.98 | 60.74 | 3,390,362 | +0.59(+0.98%) |
Mar 14, 2007 | 59.78 | 60.38 | 58.72 | 60.14 | 5,817,559 | +0.37(+0.62%) |
Mar 13, 2007 | 60.92 | 60.77 | 59.62 | 59.78 | 5,554,830 | -1.14(-1.88%) |
Mar 12, 2007 | 60.98 | 61.50 | 60.86 | 60.92 | 2,520,500 | -0.66(-1.06%) |
Mar 09, 2007 | 61.78 | 62.00 | 60.94 | 61.58 | 4,319,589 | +0.28(+0.46%) |
Mar 08, 2007 | 60.46 | 61.86 | 60.38 | 61.30 | 4,784,024 | +1.47(+2.46%) |
Mar 07, 2007 | 60.46 | 60.66 | 59.81 | 59.82 | 3,418,357 | -0.84(-1.38%) |
Mar 06, 2007 | 60.78 | 61.02 | 59.73 | 60.66 | 3,378,966 | +1.19(+2.00%) |
Mar 05, 2007 | 60.78 | 61.77 | 59.38 | 59.47 | 5,957,114 | -1.93(-3.14%) |
Mar 02, 2007 | 61.26 | 61.92 | 60.90 | 61.40 | 4,046,606 | -0.30(-0.48%) |
Mar 01, 2007 | 60.26 | 61.94 | 59.98 | 61.70 | 4,425,725 | +0.10(+0.16%) |
Feb 28, 2007 | 61.68 | 62.59 | 60.60 | 61.60 | 5,323,988 | -0.08(-0.13%) |
Feb 27, 2007 | 63.57 | 63.89 | 61.02 | 61.68 | 5,982,875 | -2.55(-3.97%) |
Feb 26, 2007 | 64.38 | 64.89 | 63.59 | 64.23 | 4,054,367 | -0.13(-0.20%) |
Feb 23, 2007 | 65.92 | 65.92 | 63.90 | 64.36 | 4,276,947 | -1.46(-2.22%) |
Feb 22, 2007 | 65.93 | 65.93 | 65.47 | 65.82 | 3,265,296 | +0.02(+0.02%) |
Feb 21, 2007 | 65.17 | 65.89 | 64.96 | 65.81 | 4,434,885 | +0.11(+0.17%) |
Feb 20, 2007 | 65.43 | 65.89 | 65.25 | 65.69 | 2,282,406 | +0.06(+0.10%) |
Feb 16, 2007 | 65.65 | 65.92 | 65.33 | 65.63 | 4,248,436 | -0.22(-0.34%) |
Feb 15, 2007 | 65.57 | 65.97 | 64.97 | 65.85 | 3,910,552 | +0.38(+0.59%) |
Feb 14, 2007 | 65.65 | 66.08 | 65.32 | 65.47 | 3,337,702 | +0.07(+0.11%) |
Feb 13, 2007 | 65.25 | 65.91 | 65.17 | 65.40 | 2,760,783 | +0.22(+0.34%) |
Feb 12, 2007 | 65.25 | 65.71 | 64.60 | 65.17 | 3,327,578 | -0.41(-0.62%) |
Feb 09, 2007 | 66.13 | 66.47 | 65.01 | 65.58 | 3,373,339 | -0.62(-0.93%) |
Feb 08, 2007 | 66.41 | 66.52 | 64.78 | 66.20 | 4,332,094 | -0.66(-0.99%) |
Feb 07, 2007 | 66.13 | 67.05 | 65.40 | 66.86 | 3,955,195 | +0.74(+1.11%) |
Feb 06, 2007 | 65.25 | 66.25 | 65.10 | 66.13 | 5,187,684 | +0.84(+1.29%) |
Feb 05, 2007 | 64.43 | 65.46 | 64.19 | 65.29 | 4,388,242 | +0.66(+1.03%) |
Feb 02, 2007 | 63.95 | 64.97 | 63.71 | 64.62 | 6,512,210 | +0.87(+1.37%) |
Feb 01, 2007 | 64.29 | 64.32 | 63.53 | 63.75 | 3,501,014 | -0.54(-0.85%) |
Jan 31, 2007 | 63.81 | 64.56 | 63.15 | 64.29 | 3,746,862 | +0.20(+0.31%) |
Jan 30, 2007 | 62.99 | 64.29 | 62.58 | 64.09 | 4,228,428 | +1.12(+1.78%) |
Jan 29, 2007 | 63.41 | 63.57 | 62.56 | 62.98 | 2,602,408 | -0.58(-0.91%) |
Jan 26, 2007 | 63.57 | 63.81 | 63.05 | 63.55 | 3,395,973 | +0.63(+1.00%) |
Jan 25, 2007 | 64.17 | 64.29 | 62.62 | 62.92 | 4,192,289 | -1.25(-1.94%) |
Jan 24, 2007 | 63.97 | 64.20 | 63.60 | 64.17 | 3,335,824 | +0.15(+0.24%) |
Jan 23, 2007 | 63.47 | 64.05 | 63.25 | 64.01 | 4,783,649 | +0.85(+1.34%) |
Jan 22, 2007 | 63.00 | 63.74 | 62.68 | 63.17 | 4,971,848 | +0.09(+0.14%) |
Jan 19, 2007 | 61.90 | 63.17 | 61.49 | 63.08 | 9,124,872 | +2.45(+4.04%) |
Jan 18, 2007 | 61.82 | 62.02 | 60.43 | 60.63 | 4,118,885 | -0.57(-0.93%) |
Jan 17, 2007 | 60.90 | 61.69 | 60.69 | 61.20 | 3,607,557 | +0.27(+0.45%) |
Jan 16, 2007 | 61.60 | 61.61 | 60.74 | 60.93 | 4,560,560 | -0.66(-1.08%) |
Jan 12, 2007 | 60.77 | 61.75 | 60.75 | 61.59 | 3,525,899 | +0.82(+1.36%) |
Jan 11, 2007 | 60.54 | 60.86 | 60.33 | 60.77 | 3,995,085 | +0.23(+0.38%) |
Jan 10, 2007 | 61.17 | 61.20 | 60.22 | 60.54 | 3,550,784 | -0.74(-1.21%) |
Jan 09, 2007 | 62.12 | 62.14 | 61.02 | 61.28 | 2,613,037 | -0.64(-1.03%) |
Jan 08, 2007 | 61.77 | 61.95 | 61.17 | 61.92 | 2,524,627 | +0.22(+0.35%) |
Jan 05, 2007 | 61.70 | 61.98 | 61.18 | 61.70 | 2,705,949 | +0.00(+0.00%) |
Jan 04, 2007 | 61.95 | 62.15 | 61.28 | 61.70 | 1,827,475 | -0.07(-0.12%) |
Jan 03, 2007 | 61.63 | 62.18 | 61.27 | 61.78 | 3,810,262 | +0.34(+0.56%) |
Dec 29, 2006 | 62.43 | 62.54 | 61.43 | 61.43 | 2,325,173 | -1.01(-1.61%) |
Dec 28, 2006 | 62.38 | 62.58 | 62.19 | 62.44 | 2,460,101 | -0.12(-0.19%) |
Dec 27, 2006 | 62.40 | 62.65 | 61.88 | 62.56 | 2,248,267 | +0.17(+0.27%) |
Dec 26, 2006 | 61.70 | 62.62 | 61.58 | 62.39 | 2,353,559 | +0.50(+0.80%) |
Dec 22, 2006 | 62.00 | 62.00 | 61.30 | 61.90 | 1,716,806 | -0.10(-0.15%) |
Dec 21, 2006 | 61.86 | 62.33 | 61.70 | 61.99 | 3,040,957 | +0.13(+0.21%) |
Dec 20, 2006 | 61.19 | 61.90 | 61.18 | 61.86 | 2,148,227 | +0.50(+0.82%) |
Dec 19, 2006 | 61.58 | 62.13 | 61.18 | 61.36 | 2,972,930 | -0.23(-0.38%) |
Dec 18, 2006 | 61.18 | 61.85 | 61.18 | 61.59 | 3,090,351 | +0.33(+0.54%) |
Dec 15, 2006 | 61.98 | 62.18 | 61.21 | 61.26 | 3,230,907 | -0.51(-0.83%) |
Dec 14, 2006 | 61.46 | 62.26 | 61.32 | 61.78 | 3,100,730 | +0.14(+0.22%) |
Dec 13, 2006 | 61.82 | 62.03 | 61.34 | 61.64 | 2,504,744 | +0.52(+0.85%) |
Dec 12, 2006 | 60.86 | 61.70 | 60.82 | 61.12 | 3,491,761 | -0.07(-0.12%) |
Dec 11, 2006 | 60.93 | 61.46 | 60.82 | 61.19 | 4,041,229 | +0.27(+0.45%) |
Dec 08, 2006 | 61.18 | 61.24 | 60.58 | 60.92 | 3,656,326 | -0.30(-0.50%) |
Dec 07, 2006 | 62.02 | 62.66 | 61.18 | 61.22 | 5,157,047 | -0.82(-1.31%) |
Dec 06, 2006 | 62.18 | 62.29 | 61.22 | 62.04 | 5,211,819 | -0.27(-0.44%) |
Dec 05, 2006 | 62.38 | 62.50 | 61.66 | 62.31 | 6,916,120 | -0.19(-0.31%) |
Dec 04, 2006 | 62.38 | 62.97 | 62.34 | 62.50 | 4,335,596 | +0.42(+0.67%) |
Dec 01, 2006 | 61.70 | 62.47 | 61.58 | 62.09 | 3,479,131 | -0.19(-0.31%) |
Nov 30, 2006 | 62.22 | 62.38 | 61.50 | 62.28 | 9,286,436 | +0.45(+0.72%) |
Nov 29, 2006 | 61.56 | 62.38 | 61.15 | 61.83 | 6,287,496 | +1.53(+2.53%) |
Nov 28, 2006 | 59.59 | 60.38 | 59.37 | 60.30 | 4,052,858 | +0.18(+0.31%) |
Nov 27, 2006 | 60.50 | 60.50 | 59.50 | 60.12 | 4,087,997 | -0.18(-0.29%) |
Nov 24, 2006 | 60.02 | 60.42 | 59.87 | 60.30 | 701,653 | -0.18(-0.29%) |
Nov 22, 2006 | 60.34 | 60.47 | 59.98 | 60.47 | 2,024,178 | +0.51(+0.85%) |
Nov 21, 2006 | 60.06 | 60.50 | 59.78 | 59.96 | 2,092,330 | +0.01(+0.01%) |
Nov 20, 2006 | 60.38 | 60.90 | 59.89 | 59.95 | 2,355,810 | -0.42(-0.70%) |
Nov 17, 2006 | 60.14 | 60.82 | 59.18 | 60.38 | 4,025,347 | -0.08(-0.13%) |
Nov 16, 2006 | 61.73 | 61.99 | 60.15 | 60.46 | 5,036,999 | -1.19(-1.93%) |
Nov 15, 2006 | 61.58 | 61.78 | 61.18 | 61.65 | 2,893,273 | +0.03(+0.05%) |
Nov 14, 2006 | 61.98 | 62.19 | 61.04 | 61.62 | 2,919,283 | -0.36(-0.58%) |
Nov 13, 2006 | 61.98 | 62.59 | 61.82 | 61.98 | 1,478,962 | -0.02(-0.03%) |
Nov 10, 2006 | 61.31 | 62.09 | 61.30 | 61.99 | 2,175,113 | +0.88(+1.44%) |
Nov 09, 2006 | 62.18 | 62.24 | 60.95 | 61.11 | 3,538,904 | -0.86(-1.39%) |
Nov 08, 2006 | 61.78 | 62.02 | 61.35 | 61.98 | 1,589,881 | -0.06(-0.09%) |
Nov 07, 2006 | 62.78 | 63.09 | 61.94 | 62.03 | 2,503,243 | -0.89(-1.41%) |
Nov 06, 2006 | 61.62 | 62.99 | 61.49 | 62.92 | 3,023,950 | +1.70(+2.77%) |
Nov 03, 2006 | 61.98 | 62.40 | 61.06 | 61.22 | 2,756,844 | -0.08(-0.13%) |
Nov 02, 2006 | 61.46 | 61.73 | 60.62 | 61.30 | 2,868,513 | -0.16(-0.26%) |
Nov 01, 2006 | 63.93 | 63.94 | 61.10 | 61.46 | 6,317,132 | -1.98(-3.11%) |
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.44 | 6,004,133 | -1.50(-2.31%) |
Oct 30, 2006 | 65.35 | 65.37 | 64.37 | 64.94 | 2,431,715 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.99 | 65.20 | 65.30 | 2,934,539 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.15 | 2,353,059 | +0.24(+0.36%) |
Oct 25, 2006 | 64.23 | 65.99 | 64.21 | 65.91 | 3,001,191 | +1.42(+2.19%) |
Oct 24, 2006 | 65.16 | 65.16 | 64.40 | 64.49 | 2,066,445 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.66 | 64.55 | 64.71 | 1,895,002 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.53 | 64.97 | 3,302,185 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.24 | 63.58 | 65.49 | 5,349,873 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.20 | 64.06 | 4,551,306 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.99 | 64.50 | 2,132,096 | -0.72(-1.10%) |
Oct 16, 2006 | 65.25 | 65.27 | 64.70 | 65.22 | 1,741,941 | -0.05(-0.07%) |
Oct 13, 2006 | 65.37 | 65.51 | 65.13 | 65.27 | 2,064,319 | +0.31(+0.48%) |
Oct 12, 2006 | 63.97 | 64.97 | 63.81 | 64.96 | 3,272,674 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.84 | 62.22 | 63.54 | 3,958,821 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,064 | +0.77(+1.21%) |
Oct 09, 2006 | 62.87 | 63.55 | 62.72 | 63.45 | 1,413,436 | +0.58(+0.93%) |
Oct 06, 2006 | 63.23 | 62.99 | 62.02 | 62.86 | 1,864,490 | -0.36(-0.57%) |
Oct 05, 2006 | 63.41 | 63.65 | 62.48 | 63.22 | 1,988,664 | -0.18(-0.29%) |
Oct 04, 2006 | 62.61 | 63.41 | 62.22 | 63.41 | 1,380,423 | +0.80(+1.28%) |
Oct 03, 2006 | 62.06 | 63.07 | 62.00 | 62.61 | 2,026,554 | +0.78(+1.27%) |
Oct 02, 2006 | 63.17 | 63.21 | 61.68 | 61.82 | 2,739,212 | -1.08(-1.72%) |
Sep 29, 2006 | 64.52 | 64.52 | 62.82 | 62.90 | 2,575,647 | -1.15(-1.80%) |
Sep 28, 2006 | 62.62 | 64.05 | 62.62 | 64.05 | 4,398,246 | +1.38(+2.21%) |
Sep 27, 2006 | 62.30 | 62.95 | 61.93 | 62.67 | 2,265,774 | +0.56(+0.90%) |
Sep 26, 2006 | 62.10 | 62.43 | 61.78 | 62.11 | 2,940,042 | +0.06(+0.10%) |
Sep 25, 2006 | 61.62 | 62.21 | 61.22 | 62.05 | 2,823,620 | +0.51(+0.83%) |
Sep 22, 2006 | 61.58 | 61.92 | 61.18 | 61.54 | 2,145,351 | +0.33(+0.54%) |
Sep 21, 2006 | 61.78 | 62.24 | 60.90 | 61.21 | 4,820,913 | -0.30(-0.49%) |
Sep 20, 2006 | 60.10 | 61.71 | 60.10 | 61.51 | 2,913,031 | +1.46(+2.44%) |
Sep 19, 2006 | 60.30 | 60.30 | 59.62 | 60.05 | 2,763,347 | -0.58(-0.95%) |
Sep 18, 2006 | 61.20 | 61.50 | 60.46 | 60.62 | 2,415,458 | -0.22(-0.37%) |
Sep 15, 2006 | 59.70 | 60.98 | 59.70 | 60.85 | 4,291,078 | +1.30(+2.18%) |
Sep 14, 2006 | 60.68 | 60.72 | 59.19 | 59.55 | 3,303,311 | -1.00(-1.65%) |
Sep 13, 2006 | 60.72 | 60.92 | 60.18 | 60.55 | 3,746,862 | -0.18(-0.30%) |
Sep 12, 2006 | 57.90 | 60.74 | 57.87 | 60.74 | 4,823,039 | +3.26(+5.68%) |
Sep 11, 2006 | 57.66 | 58.17 | 57.27 | 57.47 | 2,263,773 | -0.47(-0.81%) |
Sep 08, 2006 | 57.70 | 58.01 | 57.50 | 57.95 | 2,557,140 | +0.09(+0.15%) |
Sep 07, 2006 | 58.22 | 58.60 | 57.63 | 57.86 | 2,219,506 | -0.38(-0.65%) |
Sep 06, 2006 | 59.45 | 59.47 | 58.09 | 58.23 | 2,458,476 | -1.26(-2.12%) |
Sep 05, 2006 | 58.98 | 59.52 | 58.62 | 59.50 | 2,169,486 | +0.75(+1.28%) |
Sep 01, 2006 | 59.18 | 59.20 | 58.44 | 58.74 | 2,302,914 | +0.29(+0.49%) |
Aug 31, 2006 | 58.67 | 58.90 | 58.15 | 58.46 | 2,489,488 | -0.22(-0.38%) |
Aug 30, 2006 | 57.74 | 59.17 | 57.59 | 58.68 | 4,463,772 | +1.10(+1.90%) |
Aug 29, 2006 | 56.56 | 57.74 | 56.47 | 57.59 | 3,951,068 | +0.82(+1.45%) |
Aug 28, 2006 | 56.10 | 56.88 | 55.58 | 56.76 | 3,949,067 | +0.88(+1.57%) |
Aug 25, 2006 | 56.66 | 56.70 | 55.42 | 55.88 | 4,262,942 | -0.90(-1.58%) |
Aug 24, 2006 | 57.46 | 57.79 | 56.66 | 56.78 | 2,238,013 | -0.75(-1.31%) |
Aug 23, 2006 | 57.74 | 58.37 | 57.31 | 57.53 | 2,490,738 | -0.13(-0.22%) |
Aug 22, 2006 | 58.38 | 58.51 | 57.57 | 57.66 | 3,049,960 | -0.78(-1.33%) |
Aug 21, 2006 | 59.21 | 59.41 | 58.43 | 58.43 | 1,902,880 | -0.98(-1.64%) |
Aug 18, 2006 | 60.14 | 60.14 | 59.14 | 59.41 | 1,984,912 | -0.58(-0.96%) |
Aug 17, 2006 | 59.52 | 60.13 | 59.43 | 59.98 | 2,626,917 | +0.46(+0.78%) |
Aug 16, 2006 | 59.74 | 59.96 | 58.90 | 59.52 | 2,770,850 | +0.42(+0.72%) |
Aug 15, 2006 | 58.78 | 59.34 | 58.68 | 59.10 | 2,866,512 | +0.82(+1.40%) |
Aug 14, 2006 | 57.75 | 58.62 | 57.58 | 58.28 | 4,826,166 | +0.85(+1.48%) |
Aug 11, 2006 | 58.86 | 59.10 | 57.39 | 57.43 | 6,301,376 | -1.26(-2.15%) |
Aug 10, 2006 | 59.70 | 59.70 | 58.64 | 58.70 | 4,814,786 | -1.01(-1.69%) |
Aug 09, 2006 | 61.92 | 62.27 | 59.66 | 59.70 | 3,714,474 | -2.10(-3.40%) |
Aug 08, 2006 | 62.64 | 62.82 | 61.43 | 61.81 | 3,143,748 | -0.92(-1.47%) |
Aug 07, 2006 | 62.82 | 63.12 | 62.02 | 62.73 | 2,494,240 | -0.57(-0.90%) |
Aug 04, 2006 | 65.17 | 65.77 | 63.12 | 63.29 | 3,637,318 | -1.28(-1.98%) |
Aug 03, 2006 | 63.56 | 64.58 | 63.13 | 64.57 | 3,828,019 | +1.02(+1.60%) |
Aug 02, 2006 | 63.29 | 63.69 | 63.05 | 63.56 | 2,762,721 | +0.62(+0.99%) |