Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 61.20 | 61.62 | 60.88 | 60.97 | 3,567,661 | -0.35(-0.57%) |
Apr 27, 2007 | 59.49 | 61.45 | 59.46 | 61.32 | 4,412,982 | +2.02(+3.41%) |
Apr 26, 2007 | 60.28 | 60.41 | 59.10 | 59.30 | 5,126,405 | -1.27(-2.09%) |
Apr 25, 2007 | 60.13 | 60.79 | 59.61 | 60.57 | 5,925,622 | +0.43(+0.72%) |
Apr 24, 2007 | 62.37 | 62.37 | 59.42 | 60.13 | 6,782,198 | -1.43(-2.32%) |
Apr 23, 2007 | 60.52 | 62.08 | 60.52 | 61.56 | 3,499,859 | +1.06(+1.75%) |
Apr 20, 2007 | 60.88 | 61.04 | 60.48 | 60.50 | 4,691,112 | -0.15(-0.24%) |
Apr 19, 2007 | 61.49 | 61.49 | 60.46 | 60.65 | 2,426,917 | -0.47(-0.77%) |
Apr 18, 2007 | 60.60 | 61.37 | 60.55 | 61.12 | 2,169,672 | +0.26(+0.43%) |
Apr 17, 2007 | 60.88 | 61.02 | 60.66 | 60.86 | 2,406,192 | -0.03(-0.04%) |
Apr 16, 2007 | 61.10 | 61.22 | 60.77 | 60.88 | 2,635,036 | -0.15(-0.25%) |
Apr 13, 2007 | 60.98 | 61.10 | 60.64 | 61.04 | 2,386,324 | +0.05(+0.08%) |
Apr 12, 2007 | 60.88 | 61.36 | 60.66 | 60.98 | 3,253,405 | -0.29(-0.47%) |
Apr 11, 2007 | 62.28 | 62.37 | 61.14 | 61.27 | 2,899,588 | -0.91(-1.47%) |
Apr 10, 2007 | 62.41 | 62.56 | 61.99 | 62.18 | 1,242,200 | +0.01(+0.02%) |
Apr 09, 2007 | 61.51 | 62.27 | 61.43 | 62.17 | 1,789,980 | +0.84(+1.36%) |
Apr 05, 2007 | 61.36 | 61.54 | 61.21 | 61.33 | 2,607,391 | -0.22(-0.35%) |
Apr 04, 2007 | 61.84 | 61.97 | 61.44 | 61.55 | 2,709,390 | -0.15(-0.24%) |
Apr 03, 2007 | 61.67 | 61.90 | 61.50 | 61.69 | 3,488,979 | +0.22(+0.36%) |
Apr 02, 2007 | 61.74 | 61.83 | 61.10 | 61.47 | 2,925,116 | -0.06(-0.09%) |
Mar 30, 2007 | 62.37 | 62.66 | 61.34 | 61.53 | 2,837,131 | -0.68(-1.10%) |
Mar 29, 2007 | 62.09 | 62.46 | 61.89 | 62.21 | 2,109,891 | +0.58(+0.95%) |
Mar 28, 2007 | 61.94 | 62.26 | 61.49 | 61.63 | 2,152,962 | -0.63(-1.02%) |
Mar 27, 2007 | 62.18 | 62.54 | 61.73 | 62.27 | 2,270,272 | -0.15(-0.24%) |
Mar 26, 2007 | 62.89 | 62.90 | 61.83 | 62.42 | 1,842,799 | -0.46(-0.74%) |
Mar 23, 2007 | 62.15 | 62.94 | 62.11 | 62.88 | 2,058,820 | +0.79(+1.27%) |
Mar 22, 2007 | 63.10 | 63.16 | 62.00 | 62.09 | 2,612,437 | -1.23(-1.94%) |
Mar 21, 2007 | 62.49 | 63.32 | 62.40 | 63.32 | 1,879,226 | +0.93(+1.49%) |
Mar 20, 2007 | 62.53 | 62.59 | 61.99 | 62.39 | 1,862,197 | -0.37(-0.60%) |
Mar 19, 2007 | 62.15 | 62.82 | 62.15 | 62.77 | 1,813,947 | +0.74(+1.20%) |
Mar 16, 2007 | 62.42 | 62.45 | 61.97 | 62.02 | 2,684,970 | -0.16(-0.25%) |
Mar 15, 2007 | 62.11 | 62.33 | 61.80 | 62.18 | 2,248,197 | -0.06(-0.09%) |
Mar 14, 2007 | 61.57 | 62.37 | 60.85 | 62.24 | 3,343,283 | +0.81(+1.31%) |
Mar 13, 2007 | 63.42 | 63.25 | 61.43 | 61.43 | 3,260,658 | -1.98(-3.13%) |
Mar 12, 2007 | 61.35 | 63.43 | 61.30 | 63.42 | 3,343,283 | +1.97(+3.21%) |
Mar 09, 2007 | 61.87 | 62.04 | 61.26 | 61.45 | 1,854,628 | -0.18(-0.30%) |
Mar 08, 2007 | 61.77 | 62.14 | 61.34 | 61.63 | 2,088,625 | +0.41(+0.66%) |
Mar 07, 2007 | 61.43 | 61.58 | 61.08 | 61.23 | 1,980,614 | -0.23(-0.37%) |
Mar 06, 2007 | 61.45 | 61.85 | 61.10 | 61.45 | 2,994,180 | +0.25(+0.41%) |
Mar 05, 2007 | 60.22 | 61.86 | 60.12 | 61.20 | 4,520,046 | +0.67(+1.11%) |
Mar 02, 2007 | 61.94 | 62.11 | 60.53 | 60.53 | 3,621,430 | -1.51(-2.43%) |
Mar 01, 2007 | 61.04 | 62.21 | 58.78 | 62.04 | 3,756,599 | +0.36(+0.58%) |
Feb 28, 2007 | 61.36 | 62.68 | 60.78 | 61.68 | 4,840,925 | -0.20(-0.32%) |
Feb 27, 2007 | 64.16 | 64.27 | 61.09 | 61.88 | 4,287,311 | -2.47(-3.84%) |
Feb 26, 2007 | 64.73 | 64.90 | 64.08 | 64.35 | 2,181,689 | -0.41(-0.63%) |
Feb 23, 2007 | 64.43 | 64.89 | 64.14 | 64.76 | 2,571,598 | +0.36(+0.55%) |
Feb 22, 2007 | 65.47 | 65.64 | 64.13 | 64.40 | 5,325,632 | -0.63(-0.98%) |
Feb 21, 2007 | 65.17 | 65.59 | 64.86 | 65.04 | 1,959,801 | -0.10(-0.16%) |
Feb 20, 2007 | 64.50 | 65.17 | 64.34 | 65.14 | 3,307,016 | +0.48(+0.75%) |
Feb 16, 2007 | 65.11 | 65.49 | 64.42 | 64.66 | 2,924,485 | -0.88(-1.35%) |
Feb 15, 2007 | 64.78 | 65.61 | 64.71 | 65.54 | 1,945,452 | +0.65(+1.00%) |
Feb 14, 2007 | 64.93 | 65.20 | 64.69 | 64.89 | 1,592,625 | +0.04(+0.06%) |
Feb 13, 2007 | 64.46 | 65.08 | 64.38 | 64.85 | 2,573,801 | +0.40(+0.62%) |
Feb 12, 2007 | 64.16 | 64.64 | 64.14 | 64.45 | 2,666,155 | +0.30(+0.46%) |
Feb 09, 2007 | 63.90 | 64.43 | 63.88 | 64.16 | 1,696,160 | +0.18(+0.28%) |
Feb 08, 2007 | 64.38 | 64.55 | 63.84 | 63.98 | 2,049,836 | -0.41(-0.63%) |
Feb 07, 2007 | 64.00 | 64.59 | 63.84 | 64.38 | 3,477,626 | +0.15(+0.23%) |
Feb 06, 2007 | 63.03 | 64.26 | 62.90 | 64.24 | 5,719,043 | +1.40(+2.23%) |
Feb 05, 2007 | 62.15 | 63.03 | 62.06 | 62.84 | 2,781,154 | +0.39(+0.63%) |
Feb 02, 2007 | 62.06 | 62.79 | 61.88 | 62.44 | 3,661,323 | +0.00(+0.00%) |
Feb 01, 2007 | 61.45 | 62.49 | 61.34 | 62.44 | 3,598,093 | +0.81(+1.31%) |
Jan 31, 2007 | 61.01 | 61.71 | 60.98 | 61.64 | 2,985,665 | +0.60(+0.99%) |
Jan 30, 2007 | 60.88 | 61.11 | 60.77 | 61.04 | 2,918,651 | +0.11(+0.19%) |
Jan 29, 2007 | 61.09 | 61.28 | 60.85 | 60.92 | 4,952,089 | -0.39(-0.63%) |
Jan 26, 2007 | 62.63 | 62.63 | 61.02 | 61.31 | 3,636,567 | -0.49(-0.79%) |
Jan 25, 2007 | 62.47 | 62.63 | 61.80 | 61.80 | 4,282,108 | +0.19(+0.31%) |
Jan 24, 2007 | 62.28 | 62.28 | 61.20 | 61.61 | 4,888,544 | -1.01(-1.62%) |
Jan 23, 2007 | 61.33 | 62.63 | 61.20 | 62.62 | 4,981,733 | +1.25(+2.04%) |
Jan 22, 2007 | 61.69 | 61.70 | 60.63 | 61.37 | 4,780,376 | -0.32(-0.51%) |
Jan 19, 2007 | 61.50 | 61.99 | 61.07 | 61.69 | 2,488,816 | +0.30(+0.49%) |
Jan 18, 2007 | 60.96 | 61.76 | 60.96 | 61.39 | 2,463,903 | +0.19(+0.31%) |
Jan 17, 2007 | 61.68 | 61.78 | 60.93 | 61.20 | 3,516,100 | -0.32(-0.52%) |
Jan 16, 2007 | 60.91 | 61.82 | 60.90 | 61.52 | 2,446,873 | +0.44(+0.72%) |
Jan 12, 2007 | 60.51 | 61.31 | 60.45 | 61.08 | 2,775,951 | +0.41(+0.68%) |
Jan 11, 2007 | 59.96 | 60.73 | 59.69 | 60.67 | 3,074,281 | +0.68(+1.14%) |
Jan 10, 2007 | 59.17 | 60.15 | 58.89 | 59.98 | 2,057,877 | +0.62(+1.05%) |
Jan 09, 2007 | 59.63 | 60.04 | 59.14 | 59.36 | 2,367,718 | -0.06(-0.10%) |
Jan 08, 2007 | 58.06 | 59.74 | 58.05 | 59.42 | 3,157,378 | +1.06(+1.81%) |
Jan 05, 2007 | 58.15 | 58.71 | 57.95 | 58.36 | 3,082,007 | +0.21(+0.36%) |
Jan 04, 2007 | 58.38 | 58.49 | 57.76 | 58.15 | 3,099,037 | -0.15(-0.26%) |
Jan 03, 2007 | 58.09 | 58.67 | 58.04 | 58.30 | 2,765,544 | -0.09(-0.15%) |
Dec 29, 2006 | 58.40 | 58.78 | 58.31 | 58.39 | 1,436,619 | -0.15(-0.26%) |
Dec 28, 2006 | 58.86 | 59.13 | 58.47 | 58.54 | 1,170,614 | -0.41(-0.69%) |
Dec 27, 2006 | 58.82 | 58.95 | 58.63 | 58.95 | 1,192,531 | +0.38(+0.65%) |
Dec 26, 2006 | 58.43 | 58.69 | 58.20 | 58.57 | 1,339,173 | +0.41(+0.71%) |
Dec 22, 2006 | 58.57 | 58.63 | 57.81 | 58.16 | 1,215,395 | -0.15(-0.26%) |
Dec 21, 2006 | 58.44 | 58.66 | 57.98 | 58.31 | 2,164,627 | +0.22(+0.37%) |
Dec 20, 2006 | 58.09 | 58.41 | 57.98 | 58.09 | 2,414,076 | -0.16(-0.27%) |
Dec 19, 2006 | 57.11 | 58.37 | 57.08 | 58.25 | 2,031,703 | +1.06(+1.85%) |
Dec 18, 2006 | 57.09 | 57.41 | 56.98 | 57.19 | 2,076,799 | +0.09(+0.16%) |
Dec 15, 2006 | 57.22 | 57.31 | 57.02 | 57.10 | 3,628,998 | -0.13(-0.23%) |
Dec 14, 2006 | 57.53 | 57.63 | 57.05 | 57.24 | 2,595,565 | +0.20(+0.34%) |
Dec 13, 2006 | 57.83 | 57.95 | 57.04 | 57.04 | 2,764,598 | -0.62(-1.08%) |
Dec 12, 2006 | 57.84 | 57.94 | 57.46 | 57.66 | 2,505,846 | -0.26(-0.45%) |
Dec 11, 2006 | 58.00 | 58.14 | 57.75 | 57.92 | 1,477,774 | -0.31(-0.53%) |
Dec 08, 2006 | 58.00 | 58.24 | 57.64 | 58.23 | 1,716,659 | +0.11(+0.20%) |
Dec 07, 2006 | 58.71 | 58.77 | 57.92 | 58.12 | 1,636,557 | -0.41(-0.69%) |
Dec 06, 2006 | 58.47 | 58.86 | 58.23 | 58.52 | 2,066,392 | -0.08(-0.14%) |
Dec 05, 2006 | 58.53 | 58.78 | 58.02 | 58.61 | 3,378,287 | +0.17(+0.29%) |
Dec 04, 2006 | 57.17 | 58.45 | 57.16 | 58.43 | 2,195,374 | +1.14(+1.98%) |
Dec 01, 2006 | 57.29 | 57.67 | 57.08 | 57.30 | 2,780,366 | -0.06(-0.11%) |
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.36 | 2,476,675 | -0.11(-0.19%) |
Nov 29, 2006 | 56.82 | 57.58 | 56.60 | 57.47 | 2,596,984 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.68 | 56.86 | 2,748,988 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,128,045 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.87 | 56.54 | 56.65 | 507,571 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.75 | 1,874,338 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.42 | 57.11 | 2,965,797 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.32 | 56.61 | 2,281,625 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,681,023 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.06 | 56.75 | 2,163,365 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,907 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.83 | 55.02 | 55.83 | 3,499,228 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.40 | 54.23 | 55.09 | 4,298,664 | +0.70(+1.29%) |
Nov 10, 2006 | 53.98 | 54.72 | 53.84 | 54.38 | 3,527,610 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.01 | 54.14 | 4,529,823 | -0.68(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,811 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,319 | -0.13(-0.23%) |
Nov 06, 2006 | 55.38 | 55.92 | 55.21 | 55.61 | 4,648,398 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,435 | -0.04(-0.07%) |
Nov 02, 2006 | 55.87 | 55.87 | 54.92 | 55.21 | 3,156,747 | -0.16(-0.29%) |
Nov 01, 2006 | 55.27 | 55.77 | 55.11 | 55.37 | 4,808,285 | +0.24(+0.44%) |
Oct 31, 2006 | 55.21 | 55.26 | 54.83 | 55.13 | 2,798,184 | -0.06(-0.12%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.19 | 4,213,517 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,347 | -0.25(-0.47%) |
Oct 26, 2006 | 54.79 | 54.86 | 52.45 | 53.91 | 8,309,405 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.13 | 54.45 | 54.97 | 4,619,542 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.51 | 4,263,186 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 55.99 | 55.18 | 55.93 | 3,061,351 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,621 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,918 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.06 | 55.53 | 55.87 | 2,066,235 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.35 | 55.52 | 2,339,494 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,604 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.28 | 55.85 | 56.19 | 2,163,996 | +0.03(+0.05%) |
Oct 12, 2006 | 55.90 | 56.24 | 55.83 | 56.16 | 3,341,390 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.68 | 2,982,354 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.85 | 56.25 | 3,705,473 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,746 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,491 | -0.24(-0.43%) |
Oct 05, 2006 | 55.73 | 55.77 | 54.97 | 55.66 | 3,019,881 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.73 | 54.96 | 55.73 | 2,242,836 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,875 | -0.10(-0.17%) |
Oct 02, 2006 | 54.79 | 55.42 | 54.74 | 55.14 | 2,798,815 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,703 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,625 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,490 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.96 | 54.19 | 4,179,616 | +0.34(+0.64%) |
Sep 25, 2006 | 52.59 | 53.97 | 52.58 | 53.84 | 3,957,287 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.80 | 52.33 | 52.54 | 1,854,628 | +0.21(+0.40%) |
Sep 21, 2006 | 52.54 | 52.82 | 52.14 | 52.33 | 3,225,654 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.54 | 2,282,887 | +0.39(+0.75%) |
Sep 19, 2006 | 51.74 | 52.26 | 51.64 | 52.15 | 2,648,861 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.90 | 51.91 | 3,864,256 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,810 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,469 | +0.33(+0.63%) |
Sep 13, 2006 | 51.79 | 52.22 | 51.23 | 52.16 | 3,515,942 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.81 | 5,926,707 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.35 | 52.49 | 3,620,168 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.90 | 52.90 | 2,405,561 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.11 | 52.66 | 52.96 | 2,791,561 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.64 | 52.80 | 3,129,154 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.49 | 52.82 | 53.08 | 3,217,454 | +0.01(+0.02%) |
Sep 01, 2006 | 53.00 | 53.45 | 52.54 | 53.07 | 6,058,370 | +0.68(+1.31%) |
Aug 31, 2006 | 51.91 | 52.77 | 51.79 | 52.38 | 5,855,121 | +0.22(+0.41%) |
Aug 30, 2006 | 52.07 | 52.18 | 51.63 | 52.17 | 5,756,255 | -0.52(-0.99%) |
Aug 29, 2006 | 53.19 | 53.27 | 52.69 | 52.69 | 3,220,923 | -0.53(-1.00%) |
Aug 28, 2006 | 52.64 | 53.23 | 52.64 | 53.22 | 2,579,167 | +0.53(+1.01%) |
Aug 25, 2006 | 52.83 | 52.89 | 52.40 | 52.69 | 3,261,762 | -0.23(-0.44%) |
Aug 24, 2006 | 53.46 | 53.54 | 52.92 | 52.92 | 3,490,398 | -0.55(-1.03%) |
Aug 23, 2006 | 52.76 | 53.48 | 52.66 | 53.48 | 2,776,424 | +0.81(+1.54%) |
Aug 22, 2006 | 53.18 | 53.23 | 52.62 | 52.66 | 2,531,863 | -0.37(-0.69%) |
Aug 21, 2006 | 52.99 | 53.17 | 52.59 | 53.03 | 1,613,378 | +0.04(+0.08%) |
Aug 18, 2006 | 52.85 | 53.23 | 52.85 | 52.99 | 2,182,760 | -0.02(-0.04%) |
Aug 17, 2006 | 53.19 | 53.23 | 52.94 | 53.01 | 3,605,504 | -0.18(-0.35%) |
Aug 16, 2006 | 53.07 | 53.20 | 52.89 | 53.19 | 3,966,590 | +0.39(+0.73%) |
Aug 15, 2006 | 52.86 | 53.01 | 52.62 | 52.80 | 2,906,983 | +0.13(+0.25%) |
Aug 14, 2006 | 52.47 | 52.92 | 52.15 | 52.67 | 2,958,859 | +0.78(+1.50%) |
Aug 11, 2006 | 52.32 | 52.35 | 51.69 | 51.89 | 2,163,838 | -0.37(-0.70%) |
Aug 10, 2006 | 51.69 | 52.38 | 51.51 | 52.26 | 4,302,921 | +0.66(+1.28%) |
Aug 09, 2006 | 52.66 | 53.25 | 51.50 | 51.60 | 4,701,063 | -1.06(-2.01%) |
Aug 08, 2006 | 51.80 | 52.67 | 51.61 | 52.66 | 6,012,643 | +1.16(+2.25%) |
Aug 07, 2006 | 51.75 | 52.16 | 50.75 | 51.50 | 5,114,814 | -1.48(-2.80%) |
Aug 04, 2006 | 51.77 | 52.98 | 51.77 | 52.98 | 6,722,044 | +1.26(+2.43%) |
Aug 03, 2006 | 51.59 | 51.86 | 50.81 | 51.73 | 3,609,446 | +0.01(+0.01%) |
Aug 02, 2006 | 51.36 | 51.95 | 51.16 | 51.72 | 4,022,882 | +0.74(+1.44%) |
Aug 01, 2006 | 50.16 | 51.16 | 50.14 | 50.98 | 3,189,545 | +0.45(+0.89%) |
Jul 31, 2006 | 50.80 | 50.92 | 50.10 | 50.53 | 3,862,206 | -0.51(-1.01%) |
Jul 28, 2006 | 50.41 | 51.11 | 50.34 | 51.05 | 4,709,262 | +0.71(+1.41%) |
Jul 27, 2006 | 49.65 | 50.48 | 49.53 | 50.34 | 5,705,956 | +0.69(+1.39%) |
Jul 26, 2006 | 49.80 | 50.07 | 49.46 | 49.64 | 4,596,206 | -0.12(-0.24%) |
Jul 25, 2006 | 49.47 | 49.85 | 48.70 | 49.77 | 5,684,353 | +1.07(+2.20%) |
Jul 24, 2006 | 48.23 | 48.76 | 48.15 | 48.69 | 2,421,329 | +0.73(+1.52%) |
Jul 21, 2006 | 48.26 | 48.71 | 47.89 | 47.96 | 3,363,781 | -0.08(-0.16%) |
Jul 20, 2006 | 47.60 | 48.47 | 47.60 | 48.04 | 3,215,404 | +0.24(+0.50%) |
Jul 19, 2006 | 47.50 | 48.17 | 47.46 | 47.80 | 3,053,467 | +0.53(+1.11%) |
Jul 18, 2006 | 47.95 | 47.95 | 46.63 | 47.27 | 2,832,716 | -0.55(-1.15%) |
Jul 17, 2006 | 47.76 | 48.19 | 47.56 | 47.82 | 4,088,950 | +0.07(+0.15%) |
Jul 14, 2006 | 47.16 | 47.76 | 46.49 | 47.76 | 3,953,188 | +0.36(+0.76%) |
Jul 13, 2006 | 47.50 | 47.70 | 47.15 | 47.39 | 4,139,250 | -0.11(-0.23%) |
Jul 12, 2006 | 47.79 | 48.04 | 47.19 | 47.50 | 2,956,021 | -0.25(-0.53%) |
Jul 11, 2006 | 47.15 | 47.88 | 47.01 | 47.76 | 2,561,034 | +0.55(+1.16%) |
Jul 10, 2006 | 46.56 | 47.43 | 46.49 | 47.21 | 2,669,044 | +0.77(+1.67%) |
Jul 07, 2006 | 46.52 | 46.84 | 46.25 | 46.44 | 1,788,403 | -0.18(-0.38%) |
Jul 06, 2006 | 46.25 | 46.73 | 46.13 | 46.61 | 3,431,110 | +0.37(+0.80%) |
Jul 05, 2006 | 46.21 | 46.41 | 45.93 | 46.25 | 4,104,560 | +0.27(+0.58%) |
Jul 03, 2006 | 45.73 | 46.02 | 45.67 | 45.98 | 1,395,465 | +0.48(+1.06%) |
Jun 30, 2006 | 45.44 | 45.66 | 45.39 | 45.50 | 2,618,587 | +0.25(+0.56%) |
Jun 29, 2006 | 44.87 | 45.35 | 44.71 | 45.24 | 2,696,796 | +0.57(+1.28%) |
Jun 28, 2006 | 44.67 | 44.93 | 44.58 | 44.67 | 2,110,543 | +0.01(+0.03%) |
Jun 27, 2006 | 45.26 | 45.46 | 44.64 | 44.66 | 2,293,766 | -0.55(-1.22%) |
Jun 26, 2006 | 45.35 | 45.38 | 45.00 | 45.21 | 1,355,099 | -0.01(-0.03%) |
Jun 23, 2006 | 44.90 | 45.54 | 44.88 | 45.22 | 1,948,448 | +0.11(+0.24%) |
Jun 22, 2006 | 45.34 | 45.36 | 44.96 | 45.12 | 1,273,894 | -0.20(-0.45%) |
Jun 21, 2006 | 44.95 | 45.50 | 44.90 | 45.32 | 2,141,132 | +0.31(+0.69%) |
Jun 20, 2006 | 44.87 | 45.35 | 44.87 | 45.01 | 2,140,029 | +0.01(+0.03%) |
Jun 19, 2006 | 45.30 | 45.41 | 44.81 | 45.00 | 1,482,504 | -0.23(-0.52%) |
Jun 16, 2006 | 45.15 | 45.46 | 44.98 | 45.23 | 2,998,279 | -0.15(-0.34%) |
Jun 15, 2006 | 44.39 | 45.54 | 44.39 | 45.38 | 2,574,279 | +0.99(+2.23%) |
Jun 14, 2006 | 44.35 | 44.60 | 44.31 | 44.39 | 4,320,739 | -0.14(-0.31%) |
Jun 13, 2006 | 44.98 | 45.18 | 44.44 | 44.53 | 3,397,682 | -0.37(-0.82%) |
Jun 12, 2006 | 45.66 | 45.78 | 44.90 | 44.90 | 2,003,793 | -0.80(-1.75%) |
Jun 09, 2006 | 45.88 | 46.47 | 45.69 | 45.70 | 2,571,756 | -0.36(-0.77%) |
Jun 08, 2006 | 45.27 | 46.14 | 44.76 | 46.06 | 4,093,523 | +1.03(+2.28%) |
Jun 07, 2006 | 44.93 | 45.39 | 44.72 | 45.03 | 2,505,688 | +0.03(+0.07%) |
Jun 06, 2006 | 46.30 | 46.32 | 44.87 | 45.00 | 3,731,017 | -1.10(-2.38%) |
Jun 05, 2006 | 46.37 | 46.37 | 45.89 | 46.09 | 2,345,012 | -0.28(-0.60%) |
Jun 02, 2006 | 46.55 | 46.60 | 46.05 | 46.37 | 1,420,063 | -0.07(-0.15%) |
Jun 01, 2006 | 45.76 | 46.56 | 45.76 | 46.44 | 2,301,177 | +0.47(+1.02%) |
May 31, 2006 | 46.15 | 46.16 | 45.66 | 45.97 | 2,685,443 | -0.08(-0.18%) |
May 30, 2006 | 45.55 | 46.45 | 45.50 | 46.06 | 2,764,913 | +0.18(+0.40%) |
May 26, 2006 | 46.06 | 46.07 | 45.51 | 45.87 | 3,496,863 | -0.22(-0.48%) |
May 25, 2006 | 45.98 | 46.23 | 45.88 | 46.09 | 2,075,222 | +0.30(+0.65%) |
May 24, 2006 | 46.11 | 46.14 | 45.50 | 45.80 | 4,328,939 | -0.34(-0.73%) |
May 23, 2006 | 46.94 | 47.03 | 46.13 | 46.13 | 2,677,401 | -0.81(-1.73%) |
May 22, 2006 | 46.73 | 47.18 | 46.58 | 46.94 | 3,578,383 | -0.20(-0.42%) |
May 19, 2006 | 46.45 | 47.32 | 46.33 | 47.14 | 3,046,687 | +0.81(+1.74%) |
May 18, 2006 | 46.55 | 46.84 | 46.25 | 46.33 | 2,587,681 | -0.16(-0.35%) |
May 17, 2006 | 47.51 | 47.63 | 46.50 | 46.50 | 3,130,730 | -1.54(-3.21%) |
May 16, 2006 | 47.87 | 48.19 | 47.72 | 48.04 | 2,218,869 | +0.20(+0.41%) |
May 15, 2006 | 47.48 | 47.93 | 47.37 | 47.84 | 2,468,002 | +0.52(+1.10%) |
May 12, 2006 | 48.14 | 48.26 | 47.30 | 47.32 | 2,590,204 | -1.02(-2.11%) |
May 11, 2006 | 48.45 | 48.73 | 48.24 | 48.34 | 2,043,686 | -0.29(-0.59%) |
May 10, 2006 | 48.20 | 48.84 | 48.20 | 48.63 | 1,988,971 | +0.53(+1.11%) |
May 09, 2006 | 48.43 | 48.52 | 47.89 | 48.10 | 2,135,298 | -0.34(-0.69%) |
May 08, 2006 | 48.45 | 48.86 | 48.31 | 48.43 | 2,389,320 | -0.01(-0.03%) |
May 05, 2006 | 48.42 | 48.83 | 48.31 | 48.45 | 2,474,152 | +0.44(+0.92%) |
May 04, 2006 | 48.26 | 48.44 | 48.00 | 48.00 | 2,217,607 | -0.16(-0.33%) |
May 03, 2006 | 48.78 | 48.78 | 48.12 | 48.16 | 2,360,780 | -0.62(-1.26%) |
May 02, 2006 | 48.65 | 48.89 | 48.52 | 48.78 | 2,817,736 | -0.04(-0.09%) |