Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 66.26 | 66.71 | 65.81 | 65.91 | 1,708,097 | -0.10(-0.15%) |
May 30, 2007 | 65.06 | 66.09 | 64.73 | 66.01 | 1,662,022 | +0.39(+0.59%) |
May 29, 2007 | 66.27 | 66.47 | 65.46 | 65.62 | 1,752,466 | -1.02(-1.53%) |
May 25, 2007 | 66.04 | 66.74 | 65.60 | 66.64 | 1,075,180 | +0.59(+0.89%) |
May 24, 2007 | 67.27 | 67.46 | 65.84 | 66.05 | 2,424,606 | -0.94(-1.40%) |
May 23, 2007 | 67.15 | 67.66 | 66.82 | 66.98 | 1,368,270 | -0.16(-0.25%) |
May 22, 2007 | 66.83 | 67.43 | 66.54 | 67.15 | 1,346,622 | +0.44(+0.65%) |
May 21, 2007 | 66.70 | 66.97 | 66.40 | 66.71 | 1,861,133 | -0.28(-0.42%) |
May 18, 2007 | 66.54 | 67.27 | 66.45 | 66.99 | 2,507,910 | +0.85(+1.29%) |
May 17, 2007 | 65.35 | 66.42 | 65.10 | 66.14 | 2,363,588 | +0.61(+0.93%) |
May 16, 2007 | 64.61 | 65.61 | 64.49 | 65.53 | 2,157,798 | +0.92(+1.42%) |
May 15, 2007 | 63.98 | 64.80 | 63.81 | 64.61 | 1,610,471 | +0.87(+1.37%) |
May 14, 2007 | 64.09 | 64.52 | 63.20 | 63.74 | 1,679,905 | -0.35(-0.54%) |
May 11, 2007 | 64.22 | 64.73 | 63.84 | 64.09 | 1,195,069 | +0.07(+0.11%) |
May 10, 2007 | 64.56 | 64.75 | 64.02 | 64.02 | 2,016,985 | -0.98(-1.50%) |
May 09, 2007 | 64.35 | 65.00 | 64.08 | 65.00 | 1,556,916 | +0.92(+1.44%) |
May 08, 2007 | 64.07 | 64.27 | 63.73 | 64.08 | 1,192,073 | -0.20(-0.32%) |
May 07, 2007 | 64.63 | 64.85 | 64.10 | 64.28 | 841,481 | +0.13(+0.20%) |
May 04, 2007 | 64.27 | 64.32 | 63.75 | 64.16 | 1,308,654 | +0.22(+0.35%) |
May 03, 2007 | 64.13 | 64.59 | 63.66 | 63.93 | 1,694,254 | -0.19(-0.30%) |
May 02, 2007 | 62.34 | 64.42 | 62.34 | 64.13 | 2,118,217 | +1.00(+1.58%) |
May 01, 2007 | 63.33 | 63.33 | 61.92 | 63.13 | 1,908,647 | +0.65(+1.04%) |
Apr 30, 2007 | 63.63 | 63.63 | 62.38 | 62.48 | 1,192,804 | -1.06(-1.66%) |
Apr 27, 2007 | 63.57 | 63.74 | 62.95 | 63.54 | 1,150,674 | -0.54(-0.85%) |
Apr 26, 2007 | 64.56 | 64.61 | 63.16 | 64.08 | 1,672,112 | +0.25(+0.39%) |
Apr 25, 2007 | 62.92 | 63.87 | 62.90 | 63.83 | 1,568,690 | +1.30(+2.07%) |
Apr 24, 2007 | 62.44 | 62.67 | 62.00 | 62.53 | 1,643,142 | +0.28(+0.45%) |
Apr 23, 2007 | 62.12 | 62.43 | 61.90 | 62.25 | 1,292,179 | +0.34(+0.55%) |
Apr 20, 2007 | 62.23 | 62.33 | 61.75 | 61.91 | 2,000,800 | +0.33(+0.53%) |
Apr 19, 2007 | 61.08 | 61.85 | 61.08 | 61.58 | 1,235,088 | -0.20(-0.33%) |
Apr 18, 2007 | 62.67 | 62.67 | 61.42 | 61.79 | 754,356 | -0.04(-0.06%) |
Apr 17, 2007 | 61.72 | 62.27 | 61.32 | 61.82 | 1,435,674 | -0.10(-0.16%) |
Apr 16, 2007 | 61.30 | 62.11 | 61.30 | 61.92 | 921,096 | +0.80(+1.31%) |
Apr 13, 2007 | 61.19 | 61.55 | 60.81 | 61.12 | 1,046,615 | -0.18(-0.30%) |
Apr 12, 2007 | 61.49 | 61.49 | 60.55 | 61.30 | 960,095 | +0.62(+1.02%) |
Apr 11, 2007 | 61.14 | 61.32 | 60.54 | 60.68 | 1,197,893 | -0.52(-0.85%) |
Apr 10, 2007 | 61.81 | 61.87 | 61.10 | 61.21 | 1,125,543 | -0.47(-0.77%) |
Apr 09, 2007 | 61.71 | 61.81 | 61.23 | 61.68 | 681,214 | +0.23(+0.38%) |
Apr 05, 2007 | 61.36 | 61.57 | 61.22 | 61.45 | 850,226 | +0.09(+0.14%) |
Apr 04, 2007 | 61.46 | 61.63 | 61.23 | 61.36 | 671,172 | +0.07(+0.11%) |
Apr 03, 2007 | 61.32 | 61.71 | 60.93 | 61.29 | 820,370 | +0.35(+0.57%) |
Apr 02, 2007 | 60.95 | 61.13 | 60.34 | 60.94 | 1,323,894 | +0.00(+0.00%) |
Mar 30, 2007 | 61.03 | 61.59 | 60.26 | 60.94 | 1,026,573 | +0.04(+0.06%) |
Mar 29, 2007 | 61.26 | 61.51 | 60.21 | 60.91 | 1,266,558 | +0.08(+0.13%) |
Mar 28, 2007 | 61.32 | 61.52 | 60.56 | 60.83 | 1,332,159 | -0.90(-1.46%) |
Mar 27, 2007 | 61.95 | 62.16 | 61.34 | 61.73 | 1,095,583 | -0.66(-1.06%) |
Mar 26, 2007 | 62.02 | 62.42 | 61.08 | 62.39 | 1,187,114 | +0.37(+0.59%) |
Mar 23, 2007 | 61.71 | 62.12 | 61.52 | 62.02 | 873,264 | +0.37(+0.60%) |
Mar 22, 2007 | 61.90 | 61.93 | 61.13 | 61.65 | 813,655 | -0.11(-0.17%) |
Mar 21, 2007 | 61.01 | 61.85 | 60.49 | 61.76 | 1,153,168 | +0.76(+1.25%) |
Mar 20, 2007 | 60.79 | 60.99 | 60.36 | 60.99 | 1,649,418 | +1.38(+2.32%) |
Mar 19, 2007 | 59.09 | 59.66 | 58.97 | 59.61 | 884,834 | +0.97(+1.65%) |
Mar 16, 2007 | 59.27 | 59.39 | 58.24 | 58.64 | 1,609,438 | -0.61(-1.03%) |
Mar 15, 2007 | 58.83 | 59.86 | 58.82 | 59.25 | 979,051 | +0.43(+0.72%) |
Mar 14, 2007 | 58.35 | 58.88 | 57.51 | 58.82 | 2,225,258 | +0.69(+1.18%) |
Mar 13, 2007 | 59.53 | 59.48 | 58.10 | 58.14 | 1,480,406 | -1.39(-2.34%) |
Mar 12, 2007 | 59.39 | 59.85 | 59.29 | 59.53 | 913,347 | +0.11(+0.18%) |
Mar 09, 2007 | 59.44 | 59.72 | 58.91 | 59.42 | 1,180,193 | +0.41(+0.69%) |
Mar 08, 2007 | 58.32 | 59.37 | 58.11 | 59.02 | 2,366,068 | +1.25(+2.16%) |
Mar 07, 2007 | 58.53 | 58.93 | 57.74 | 57.77 | 2,043,539 | -1.21(-2.05%) |
Mar 06, 2007 | 58.27 | 59.26 | 58.15 | 58.98 | 2,061,412 | +0.90(+1.55%) |
Mar 05, 2007 | 58.10 | 59.05 | 57.88 | 58.08 | 1,751,177 | -0.54(-0.92%) |
Mar 02, 2007 | 59.03 | 59.40 | 58.47 | 58.62 | 1,815,848 | -0.74(-1.24%) |
Mar 01, 2007 | 59.71 | 60.04 | 58.25 | 59.36 | 3,305,286 | -0.36(-0.60%) |
Feb 28, 2007 | 59.29 | 61.27 | 58.91 | 59.71 | 3,063,398 | +0.21(+0.36%) |
Feb 27, 2007 | 61.69 | 61.85 | 58.30 | 59.50 | 3,019,905 | -2.68(-4.31%) |
Feb 26, 2007 | 62.90 | 62.92 | 62.06 | 62.18 | 1,364,469 | -0.47(-0.76%) |
Feb 23, 2007 | 62.42 | 62.85 | 62.09 | 62.66 | 1,261,599 | +0.29(+0.47%) |
Feb 22, 2007 | 62.29 | 62.62 | 61.89 | 62.37 | 1,220,793 | -0.29(-0.46%) |
Feb 21, 2007 | 62.53 | 62.74 | 62.24 | 62.66 | 927,294 | -0.10(-0.15%) |
Feb 20, 2007 | 62.05 | 62.81 | 61.60 | 62.75 | 1,062,111 | +0.54(+0.87%) |
Feb 16, 2007 | 61.67 | 62.42 | 61.54 | 62.21 | 1,091,244 | +0.36(+0.58%) |
Feb 15, 2007 | 61.75 | 62.03 | 61.56 | 61.85 | 1,277,715 | -0.13(-0.20%) |
Feb 14, 2007 | 62.11 | 62.42 | 61.81 | 61.98 | 1,448,094 | -0.03(-0.05%) |
Feb 13, 2007 | 61.46 | 62.23 | 61.38 | 62.01 | 1,280,794 | +0.38(+0.61%) |
Feb 12, 2007 | 61.59 | 62.04 | 61.46 | 61.63 | 1,057,676 | +0.04(+0.06%) |
Feb 09, 2007 | 60.98 | 61.95 | 60.86 | 61.59 | 2,253,668 | +0.83(+1.37%) |
Feb 08, 2007 | 61.34 | 61.43 | 60.64 | 60.76 | 1,456,129 | -0.61(-0.99%) |
Feb 07, 2007 | 61.26 | 61.61 | 61.18 | 61.37 | 972,646 | +0.26(+0.43%) |
Feb 06, 2007 | 61.18 | 61.38 | 60.89 | 61.11 | 1,473,278 | +0.03(+0.05%) |
Feb 05, 2007 | 61.12 | 61.36 | 60.90 | 61.08 | 1,018,515 | -0.13(-0.21%) |
Feb 02, 2007 | 61.63 | 61.72 | 60.81 | 61.21 | 1,103,021 | -0.26(-0.43%) |
Feb 01, 2007 | 61.02 | 62.14 | 60.76 | 61.47 | 1,485,778 | +0.43(+0.70%) |
Jan 31, 2007 | 60.32 | 61.32 | 60.13 | 61.04 | 1,678,861 | +0.66(+1.09%) |
Jan 30, 2007 | 60.35 | 60.47 | 60.07 | 60.38 | 1,063,248 | +0.13(+0.21%) |
Jan 29, 2007 | 60.23 | 60.98 | 59.60 | 60.26 | 1,715,949 | -0.10(-0.16%) |
Jan 26, 2007 | 60.38 | 60.64 | 59.82 | 60.35 | 1,388,772 | +0.06(+0.10%) |
Jan 25, 2007 | 60.93 | 61.10 | 59.87 | 60.30 | 1,919,983 | -0.86(-1.41%) |
Jan 24, 2007 | 59.40 | 61.16 | 59.33 | 61.16 | 2,203,460 | +1.23(+2.05%) |
Jan 23, 2007 | 59.29 | 60.18 | 59.29 | 59.93 | 1,943,847 | +0.46(+0.78%) |
Jan 22, 2007 | 59.48 | 59.71 | 59.27 | 59.46 | 1,523,796 | -0.26(-0.44%) |
Jan 19, 2007 | 60.11 | 60.18 | 59.46 | 59.72 | 1,550,449 | -0.25(-0.42%) |
Jan 18, 2007 | 59.99 | 60.11 | 59.52 | 59.98 | 1,374,722 | +0.30(+0.50%) |
Jan 17, 2007 | 59.52 | 59.91 | 59.11 | 59.68 | 1,163,973 | +0.15(+0.26%) |
Jan 16, 2007 | 59.92 | 59.97 | 59.44 | 59.52 | 998,680 | -0.08(-0.13%) |
Jan 12, 2007 | 58.79 | 59.70 | 58.27 | 59.60 | 1,696,217 | +0.49(+0.84%) |
Jan 11, 2007 | 58.45 | 59.21 | 58.26 | 59.10 | 1,541,048 | +0.81(+1.39%) |
Jan 10, 2007 | 57.61 | 58.43 | 57.26 | 58.29 | 1,364,081 | +0.31(+0.53%) |
Jan 09, 2007 | 57.69 | 58.22 | 57.28 | 57.98 | 2,533,324 | +0.61(+1.06%) |
Jan 08, 2007 | 57.10 | 57.45 | 56.11 | 57.37 | 1,774,731 | +0.27(+0.47%) |
Jan 05, 2007 | 56.68 | 57.40 | 56.45 | 57.10 | 3,225,489 | +0.14(+0.24%) |
Jan 04, 2007 | 57.87 | 57.94 | 56.80 | 56.97 | 2,463,177 | -0.90(-1.56%) |
Jan 03, 2007 | 57.56 | 58.42 | 57.29 | 57.87 | 2,056,763 | +0.44(+0.76%) |
Dec 29, 2006 | 57.79 | 57.79 | 57.20 | 57.43 | 806,940 | -0.40(-0.69%) |
Dec 28, 2006 | 57.79 | 58.10 | 57.54 | 57.83 | 1,019,548 | -0.27(-0.47%) |
Dec 27, 2006 | 58.12 | 58.36 | 57.87 | 58.10 | 1,001,469 | +0.18(+0.32%) |
Dec 26, 2006 | 57.16 | 58.08 | 56.87 | 57.91 | 1,120,170 | +0.93(+1.63%) |
Dec 22, 2006 | 57.50 | 57.80 | 56.86 | 56.98 | 2,348,092 | -0.81(-1.41%) |
Dec 21, 2006 | 59.69 | 59.77 | 56.64 | 57.80 | 4,960,653 | -2.26(-3.76%) |
Dec 20, 2006 | 59.87 | 60.60 | 59.80 | 60.05 | 1,172,135 | +0.14(+0.23%) |
Dec 19, 2006 | 59.85 | 60.47 | 59.45 | 59.92 | 1,085,562 | -0.05(-0.08%) |
Dec 18, 2006 | 60.40 | 60.40 | 59.91 | 59.97 | 705,595 | -0.26(-0.43%) |
Dec 15, 2006 | 60.27 | 60.47 | 59.91 | 60.23 | 1,648,282 | -0.03(-0.05%) |
Dec 14, 2006 | 59.92 | 60.33 | 59.72 | 60.26 | 957,253 | +0.44(+0.73%) |
Dec 13, 2006 | 60.25 | 60.25 | 59.62 | 59.82 | 786,072 | +0.16(+0.28%) |
Dec 12, 2006 | 59.68 | 59.80 | 59.20 | 59.66 | 1,137,010 | -0.29(-0.48%) |
Dec 11, 2006 | 60.42 | 60.44 | 59.80 | 59.95 | 1,034,838 | -0.26(-0.43%) |
Dec 08, 2006 | 60.00 | 60.44 | 59.87 | 60.21 | 1,091,347 | +0.07(+0.11%) |
Dec 07, 2006 | 60.21 | 60.42 | 59.94 | 60.14 | 728,942 | +0.24(+0.40%) |
Dec 06, 2006 | 60.23 | 60.36 | 59.66 | 59.90 | 1,273,790 | -0.52(-0.87%) |
Dec 05, 2006 | 60.69 | 60.86 | 60.31 | 60.42 | 1,054,157 | -0.46(-0.76%) |
Dec 04, 2006 | 60.30 | 61.24 | 60.30 | 60.89 | 1,554,478 | +0.48(+0.80%) |
Dec 01, 2006 | 60.33 | 60.57 | 59.89 | 60.40 | 1,197,652 | +0.00(+0.00%) |
Nov 30, 2006 | 60.33 | 60.89 | 60.33 | 60.40 | 1,549,933 | -0.23(-0.38%) |
Nov 29, 2006 | 60.30 | 60.71 | 60.07 | 60.63 | 551,975 | +0.43(+0.71%) |
Nov 28, 2006 | 60.04 | 60.79 | 59.84 | 60.21 | 1,095,067 | +0.13(+0.21%) |
Nov 27, 2006 | 61.26 | 61.27 | 60.02 | 60.08 | 1,156,432 | -1.42(-2.31%) |
Nov 24, 2006 | 60.77 | 61.62 | 60.77 | 61.51 | 652,081 | +0.15(+0.24%) |
Nov 22, 2006 | 60.91 | 61.65 | 60.86 | 61.36 | 655,077 | +0.60(+0.99%) |
Nov 21, 2006 | 60.79 | 61.05 | 60.67 | 60.76 | 1,071,202 | -0.08(-0.13%) |
Nov 20, 2006 | 61.02 | 61.29 | 60.69 | 60.84 | 1,014,383 | -0.38(-0.62%) |
Nov 17, 2006 | 60.83 | 61.66 | 60.78 | 61.21 | 1,655,307 | +0.04(+0.06%) |
Nov 16, 2006 | 61.17 | 61.37 | 60.96 | 61.18 | 1,936,512 | +0.25(+0.41%) |
Nov 15, 2006 | 60.55 | 61.17 | 60.45 | 60.92 | 1,756,652 | +0.23(+0.38%) |
Nov 14, 2006 | 60.40 | 60.74 | 59.73 | 60.69 | 1,826,799 | +0.15(+0.24%) |
Nov 13, 2006 | 59.78 | 60.61 | 59.70 | 60.55 | 1,642,497 | +0.76(+1.28%) |
Nov 10, 2006 | 59.56 | 59.78 | 59.22 | 59.78 | 1,754,586 | +0.45(+0.75%) |
Nov 09, 2006 | 59.54 | 59.64 | 59.10 | 59.34 | 2,565,659 | -0.24(-0.41%) |
Nov 08, 2006 | 59.29 | 59.86 | 59.21 | 59.58 | 2,105,628 | +0.19(+0.33%) |
Nov 07, 2006 | 59.05 | 59.44 | 58.77 | 59.39 | 1,936,925 | +0.45(+0.77%) |
Nov 06, 2006 | 59.21 | 59.40 | 58.76 | 58.93 | 1,393,524 | -0.15(-0.25%) |
Nov 03, 2006 | 59.87 | 60.28 | 58.94 | 59.08 | 1,432,058 | -0.65(-1.09%) |
Nov 02, 2006 | 58.80 | 59.85 | 58.79 | 59.72 | 2,299,124 | +0.62(+1.05%) |
Nov 01, 2006 | 58.56 | 59.58 | 58.24 | 59.10 | 1,539,705 | +0.78(+1.34%) |
Oct 31, 2006 | 58.58 | 58.62 | 58.08 | 58.32 | 1,317,386 | -0.35(-0.59%) |
Oct 30, 2006 | 57.42 | 58.74 | 57.23 | 58.67 | 1,245,277 | +1.41(+2.47%) |
Oct 27, 2006 | 57.59 | 58.01 | 56.82 | 57.26 | 1,319,762 | -0.85(-1.47%) |
Oct 26, 2006 | 57.69 | 58.21 | 57.04 | 58.11 | 1,235,049 | +0.50(+0.87%) |
Oct 25, 2006 | 56.63 | 58.44 | 56.45 | 57.60 | 1,207,569 | +0.01(+0.02%) |
Oct 24, 2006 | 57.45 | 57.82 | 57.01 | 57.59 | 1,274,306 | -0.15(-0.25%) |
Oct 23, 2006 | 57.06 | 57.82 | 57.06 | 57.74 | 715,202 | +0.27(+0.47%) |
Oct 20, 2006 | 57.97 | 57.97 | 56.94 | 57.47 | 891,549 | -0.35(-0.60%) |
Oct 19, 2006 | 57.32 | 57.93 | 57.27 | 57.82 | 857,974 | +0.35(+0.61%) |
Oct 18, 2006 | 57.44 | 57.83 | 57.19 | 57.47 | 1,063,764 | +0.49(+0.87%) |
Oct 17, 2006 | 56.82 | 57.50 | 56.77 | 56.98 | 904,153 | -0.70(-1.21%) |
Oct 16, 2006 | 56.92 | 57.83 | 56.82 | 57.67 | 717,888 | +0.95(+1.67%) |
Oct 13, 2006 | 57.02 | 57.40 | 56.43 | 56.72 | 955,291 | -0.45(-0.78%) |
Oct 12, 2006 | 56.72 | 57.21 | 56.65 | 57.17 | 821,816 | +0.75(+1.32%) |
Oct 11, 2006 | 56.43 | 56.61 | 56.01 | 56.42 | 1,195,999 | -0.21(-0.38%) |
Oct 10, 2006 | 56.55 | 56.64 | 55.93 | 56.64 | 1,103,331 | +0.25(+0.45%) |
Oct 09, 2006 | 56.14 | 56.50 | 55.80 | 56.38 | 1,715,639 | +0.19(+0.34%) |
Oct 06, 2006 | 56.88 | 57.07 | 55.31 | 56.19 | 3,197,285 | -1.06(-1.86%) |
Oct 05, 2006 | 57.41 | 57.64 | 56.98 | 57.26 | 1,991,369 | -0.32(-0.55%) |
Oct 04, 2006 | 57.40 | 57.76 | 57.11 | 57.58 | 1,009,941 | +0.08(+0.13%) |
Oct 03, 2006 | 57.21 | 57.68 | 56.61 | 57.50 | 1,060,458 | +0.45(+0.78%) |
Oct 02, 2006 | 57.15 | 57.44 | 56.79 | 57.05 | 902,293 | -0.21(-0.37%) |
Sep 29, 2006 | 57.79 | 57.84 | 57.19 | 57.27 | 730,492 | -0.45(-0.77%) |
Sep 28, 2006 | 57.83 | 58.03 | 57.50 | 57.71 | 1,625,038 | -0.11(-0.18%) |
Sep 27, 2006 | 57.77 | 57.91 | 57.33 | 57.82 | 1,268,728 | -0.20(-0.35%) |
Sep 26, 2006 | 57.10 | 58.17 | 56.99 | 58.02 | 1,755,206 | +1.25(+2.20%) |
Sep 25, 2006 | 56.43 | 57.08 | 55.97 | 56.77 | 2,703,266 | -0.28(-0.49%) |
Sep 22, 2006 | 56.84 | 57.53 | 56.43 | 57.05 | 1,544,664 | +0.38(+0.67%) |
Sep 21, 2006 | 57.11 | 57.20 | 56.36 | 56.68 | 2,281,768 | -0.34(-0.59%) |
Sep 20, 2006 | 56.08 | 57.40 | 55.96 | 57.01 | 2,066,060 | +1.17(+2.10%) |
Sep 19, 2006 | 55.85 | 56.04 | 55.70 | 55.84 | 1,440,116 | -0.11(-0.19%) |
Sep 18, 2006 | 55.89 | 56.19 | 55.28 | 55.95 | 1,023,784 | -0.17(-0.31%) |
Sep 15, 2006 | 55.56 | 56.33 | 55.52 | 56.12 | 2,099,739 | +0.88(+1.59%) |
Sep 14, 2006 | 54.81 | 55.53 | 54.81 | 55.24 | 691,545 | +0.09(+0.16%) |
Sep 13, 2006 | 54.93 | 55.46 | 54.85 | 55.16 | 865,412 | +0.06(+0.11%) |
Sep 12, 2006 | 54.47 | 55.27 | 54.28 | 55.10 | 993,411 | +0.87(+1.61%) |
Sep 11, 2006 | 55.85 | 55.85 | 53.67 | 54.23 | 1,219,656 | -0.83(-1.51%) |
Sep 08, 2006 | 55.58 | 55.58 | 54.53 | 55.06 | 862,726 | +0.33(+0.60%) |
Sep 07, 2006 | 55.32 | 55.36 | 54.66 | 54.73 | 722,950 | -0.80(-1.45%) |
Sep 06, 2006 | 55.46 | 55.86 | 55.31 | 55.53 | 965,208 | -0.16(-0.30%) |
Sep 05, 2006 | 55.77 | 55.94 | 55.43 | 55.70 | 736,897 | -0.35(-0.62%) |
Sep 01, 2006 | 55.56 | 56.83 | 55.42 | 56.05 | 1,106,947 | +0.47(+0.85%) |
Aug 31, 2006 | 55.06 | 55.84 | 54.87 | 55.57 | 1,016,966 | +0.56(+1.02%) |
Aug 30, 2006 | 55.41 | 55.53 | 54.81 | 55.01 | 1,147,341 | -0.24(-0.44%) |
Aug 29, 2006 | 55.13 | 55.42 | 54.54 | 55.25 | 873,367 | +0.15(+0.28%) |
Aug 28, 2006 | 54.64 | 55.27 | 54.53 | 55.10 | 1,118,827 | +0.45(+0.81%) |
Aug 25, 2006 | 55.22 | 55.53 | 54.51 | 54.65 | 1,069,756 | -0.76(-1.38%) |
Aug 24, 2006 | 55.56 | 55.66 | 54.98 | 55.42 | 1,465,633 | -0.17(-0.31%) |
Aug 23, 2006 | 54.79 | 55.85 | 54.59 | 55.59 | 2,461,938 | +0.76(+1.39%) |
Aug 22, 2006 | 54.63 | 54.89 | 54.54 | 54.83 | 1,806,654 | +0.22(+0.41%) |
Aug 21, 2006 | 54.21 | 54.79 | 54.19 | 54.60 | 1,138,353 | +0.19(+0.36%) |
Aug 18, 2006 | 54.37 | 54.61 | 53.81 | 54.41 | 1,335,361 | +0.16(+0.30%) |
Aug 17, 2006 | 53.87 | 54.39 | 53.77 | 54.25 | 1,419,248 | +0.41(+0.76%) |
Aug 16, 2006 | 53.23 | 53.84 | 53.17 | 53.84 | 1,349,411 | +0.87(+1.64%) |
Aug 15, 2006 | 52.85 | 53.14 | 52.65 | 52.97 | 1,197,342 | +0.81(+1.56%) |
Aug 14, 2006 | 50.98 | 52.65 | 50.98 | 52.15 | 1,271,207 | +0.40(+0.77%) |
Aug 11, 2006 | 51.56 | 52.51 | 51.50 | 51.76 | 1,398,173 | -0.02(-0.04%) |
Aug 10, 2006 | 52.14 | 52.56 | 51.41 | 51.78 | 1,522,039 | -0.71(-1.35%) |
Aug 09, 2006 | 53.42 | 53.47 | 52.37 | 52.48 | 813,965 | -0.38(-0.71%) |
Aug 08, 2006 | 53.32 | 53.39 | 52.74 | 52.86 | 1,504,994 | -0.08(-0.15%) |
Aug 07, 2006 | 53.41 | 53.48 | 52.38 | 52.94 | 1,236,289 | -0.47(-0.89%) |
Aug 04, 2006 | 53.95 | 54.53 | 52.90 | 53.41 | 1,304,266 | -0.48(-0.90%) |
Aug 03, 2006 | 52.61 | 53.97 | 52.61 | 53.90 | 1,218,520 | +0.62(+1.16%) |
Aug 02, 2006 | 52.63 | 53.96 | 52.51 | 53.28 | 1,139,179 | +0.84(+1.61%) |
Aug 01, 2006 | 52.80 | 53.06 | 52.23 | 52.44 | 926,674 | -0.65(-1.22%) |
Jul 31, 2006 | 52.17 | 53.35 | 52.04 | 53.08 | 1,390,528 | +0.38(+0.72%) |
Jul 28, 2006 | 52.51 | 53.03 | 51.88 | 52.71 | 1,856,655 | +0.08(+0.15%) |
Jul 27, 2006 | 53.66 | 53.91 | 52.24 | 52.63 | 2,163,377 | -1.14(-2.12%) |
Jul 26, 2006 | 53.05 | 54.67 | 52.86 | 53.77 | 2,935,916 | +2.33(+4.54%) |
Jul 25, 2006 | 50.59 | 51.95 | 50.37 | 51.44 | 1,747,561 | +0.66(+1.30%) |
Jul 24, 2006 | 50.37 | 51.08 | 50.14 | 50.78 | 1,749,317 | +0.48(+0.96%) |
Jul 21, 2006 | 51.41 | 51.41 | 50.24 | 50.30 | 1,437,223 | -0.76(-1.50%) |
Jul 20, 2006 | 52.37 | 52.73 | 51.01 | 51.06 | 1,088,248 | -1.32(-2.51%) |
Jul 19, 2006 | 51.24 | 52.51 | 51.16 | 52.38 | 1,314,493 | +1.22(+2.38%) |
Jul 18, 2006 | 50.93 | 51.28 | 50.37 | 51.16 | 1,188,974 | +0.54(+1.07%) |
Jul 17, 2006 | 50.40 | 50.86 | 50.28 | 50.62 | 760,348 | +0.11(+0.21%) |
Jul 14, 2006 | 50.92 | 51.24 | 49.95 | 50.51 | 1,099,509 | -0.63(-1.23%) |
Jul 13, 2006 | 52.13 | 52.18 | 51.05 | 51.14 | 1,114,075 | -1.37(-2.62%) |
Jul 12, 2006 | 52.97 | 53.50 | 52.51 | 52.51 | 1,228,334 | -0.42(-0.79%) |
Jul 11, 2006 | 52.53 | 53.05 | 52.39 | 52.93 | 830,391 | +0.20(+0.39%) |
Jul 10, 2006 | 52.50 | 53.08 | 52.29 | 52.73 | 798,882 | +0.33(+0.63%) |
Jul 07, 2006 | 52.95 | 53.07 | 52.05 | 52.40 | 864,379 | -0.58(-1.10%) |
Jul 06, 2006 | 52.90 | 53.15 | 52.35 | 52.98 | 1,184,531 | +0.09(+0.16%) |
Jul 05, 2006 | 52.17 | 53.11 | 51.76 | 52.89 | 1,752,313 | +0.31(+0.59%) |
Jul 03, 2006 | 52.41 | 52.67 | 52.32 | 52.58 | 588,856 | +0.31(+0.59%) |
Jun 30, 2006 | 52.29 | 52.53 | 52.17 | 52.27 | 1,433,298 | +0.05(+0.09%) |
Jun 29, 2006 | 50.92 | 52.33 | 50.63 | 52.22 | 2,326,810 | +1.92(+3.81%) |
Jun 28, 2006 | 50.33 | 50.54 | 50.09 | 50.31 | 1,340,114 | +0.21(+0.43%) |
Jun 27, 2006 | 50.71 | 50.82 | 50.05 | 50.09 | 1,451,583 | -0.66(-1.30%) |
Jun 26, 2006 | 50.60 | 50.95 | 50.33 | 50.75 | 948,059 | +0.02(+0.04%) |
Jun 23, 2006 | 49.95 | 50.96 | 49.66 | 50.73 | 1,543,734 | +0.78(+1.57%) |
Jun 22, 2006 | 49.76 | 50.11 | 49.37 | 49.95 | 1,351,168 | +0.04(+0.08%) |
Jun 21, 2006 | 49.29 | 50.01 | 49.13 | 49.91 | 3,140,982 | +0.38(+0.76%) |
Jun 20, 2006 | 50.04 | 50.04 | 49.45 | 49.53 | 1,723,077 | -0.51(-1.03%) |
Jun 19, 2006 | 51.16 | 51.18 | 49.75 | 50.04 | 1,120,894 | -1.06(-2.06%) |
Jun 16, 2006 | 51.43 | 51.54 | 50.77 | 51.10 | 2,099,636 | -0.42(-0.81%) |
Jun 15, 2006 | 50.17 | 51.65 | 50.14 | 51.52 | 2,318,236 | +1.51(+3.02%) |
Jun 14, 2006 | 49.20 | 50.06 | 49.14 | 50.01 | 1,875,663 | +0.52(+1.06%) |
Jun 13, 2006 | 49.90 | 50.15 | 49.30 | 49.48 | 2,025,150 | -0.62(-1.24%) |
Jun 12, 2006 | 51.36 | 51.44 | 50.10 | 50.10 | 1,174,304 | -0.91(-1.78%) |
Jun 09, 2006 | 51.04 | 51.55 | 50.42 | 51.01 | 2,563,593 | -0.17(-0.34%) |
Jun 08, 2006 | 51.45 | 51.52 | 49.64 | 51.19 | 2,159,554 | -0.26(-0.51%) |
Jun 07, 2006 | 51.89 | 51.95 | 51.15 | 51.45 | 2,434,354 | -0.52(-1.01%) |
Jun 06, 2006 | 52.61 | 52.82 | 51.25 | 51.97 | 2,113,789 | -0.32(-0.61%) |
Jun 05, 2006 | 53.14 | 53.57 | 52.23 | 52.29 | 1,627,827 | -1.29(-2.40%) |
Jun 02, 2006 | 54.11 | 54.40 | 53.25 | 53.58 | 2,619,173 | +0.58(+1.10%) |