Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 62.74 | 63.62 | 61.83 | 62.27 | 334,423 | -0.43(-0.69%) |
Jun 28, 2007 | 63.48 | 63.90 | 62.71 | 62.71 | 425,531 | -1.08(-1.69%) |
Jun 27, 2007 | 62.18 | 63.79 | 62.11 | 63.79 | 993,164 | +1.02(+1.63%) |
Jun 26, 2007 | 63.21 | 63.66 | 62.48 | 62.76 | 776,279 | -0.44(-0.70%) |
Jun 25, 2007 | 64.17 | 64.26 | 62.81 | 63.21 | 500,469 | -0.96(-1.49%) |
Jun 22, 2007 | 64.15 | 64.51 | 63.68 | 64.17 | 649,412 | -0.24(-0.37%) |
Jun 21, 2007 | 63.62 | 64.63 | 63.03 | 64.40 | 430,817 | +0.45(+0.70%) |
Jun 20, 2007 | 65.86 | 65.86 | 63.94 | 63.95 | 631,066 | -1.36(-2.09%) |
Jun 19, 2007 | 64.57 | 65.35 | 64.36 | 65.32 | 439,990 | +0.51(+0.79%) |
Jun 18, 2007 | 65.26 | 65.45 | 64.49 | 64.80 | 455,848 | -0.42(-0.64%) |
Jun 15, 2007 | 65.17 | 65.55 | 64.71 | 65.22 | 567,789 | +1.07(+1.66%) |
Jun 14, 2007 | 64.32 | 64.57 | 63.68 | 64.15 | 265,548 | -0.25(-0.39%) |
Jun 13, 2007 | 64.08 | 64.65 | 63.46 | 64.40 | 477,303 | +0.72(+1.13%) |
Jun 12, 2007 | 64.18 | 64.69 | 63.53 | 63.68 | 666,825 | -0.97(-1.50%) |
Jun 11, 2007 | 65.55 | 65.61 | 64.42 | 64.65 | 455,381 | -1.29(-1.96%) |
Jun 08, 2007 | 64.54 | 66.11 | 64.33 | 65.95 | 457,247 | +0.91(+1.39%) |
Jun 07, 2007 | 66.18 | 66.35 | 64.66 | 65.04 | 628,734 | -1.47(-2.21%) |
Jun 06, 2007 | 66.25 | 67.05 | 66.03 | 66.51 | 513,062 | -0.17(-0.26%) |
Jun 05, 2007 | 65.32 | 68.35 | 66.67 | 66.68 | 365,829 | -2.03(-2.96%) |
Jun 04, 2007 | 67.76 | 68.96 | 67.68 | 68.71 | 561,570 | +0.86(+1.26%) |
Jun 01, 2007 | 68.31 | 68.35 | 66.86 | 67.86 | 470,618 | +0.19(+0.29%) |
May 31, 2007 | 67.99 | 68.18 | 67.06 | 67.66 | 559,238 | -0.03(-0.04%) |
May 30, 2007 | 66.06 | 67.84 | 66.06 | 67.69 | 421,488 | +1.04(+1.56%) |
May 29, 2007 | 66.06 | 66.65 | 65.55 | 66.65 | 745,340 | +1.77(+2.73%) |
May 25, 2007 | 65.03 | 65.50 | 64.26 | 64.88 | 530,942 | +0.38(+0.59%) |
May 24, 2007 | 65.34 | 65.41 | 63.59 | 64.50 | 736,944 | -1.04(-1.58%) |
May 23, 2007 | 66.42 | 67.02 | 65.46 | 65.54 | 320,741 | -0.59(-0.89%) |
May 22, 2007 | 66.38 | 66.96 | 65.69 | 66.12 | 476,059 | +0.38(+0.58%) |
May 21, 2007 | 65.41 | 66.73 | 65.41 | 65.74 | 483,522 | +0.14(+0.22%) |
May 18, 2007 | 66.73 | 66.89 | 65.53 | 65.60 | 689,525 | -1.13(-1.70%) |
May 17, 2007 | 67.54 | 67.71 | 66.69 | 66.73 | 508,709 | -1.45(-2.12%) |
May 16, 2007 | 69.41 | 69.41 | 67.77 | 68.18 | 591,265 | -0.83(-1.20%) |
May 15, 2007 | 71.61 | 71.70 | 68.82 | 69.01 | 743,940 | -2.73(-3.81%) |
May 14, 2007 | 71.72 | 72.15 | 71.39 | 71.74 | 706,627 | +0.82(+1.16%) |
May 11, 2007 | 71.03 | 71.20 | 70.60 | 70.92 | 465,954 | +0.53(+0.76%) |
May 10, 2007 | 69.67 | 70.90 | 69.57 | 70.39 | 874,227 | +0.07(+0.10%) |
May 09, 2007 | 68.85 | 70.36 | 68.85 | 70.31 | 669,935 | +1.23(+1.79%) |
May 08, 2007 | 68.24 | 69.17 | 68.11 | 69.08 | 441,078 | +0.28(+0.41%) |
May 07, 2007 | 69.18 | 69.21 | 68.47 | 68.80 | 413,248 | +0.16(+0.23%) |
May 04, 2007 | 68.66 | 69.08 | 67.90 | 68.64 | 559,393 | -0.19(-0.27%) |
May 03, 2007 | 69.01 | 69.23 | 68.57 | 68.82 | 231,033 | -0.02(-0.03%) |
May 02, 2007 | 67.90 | 69.02 | 67.52 | 68.84 | 323,695 | +0.78(+1.14%) |
May 01, 2007 | 68.19 | 69.90 | 67.50 | 68.06 | 734,767 | -0.02(-0.03%) |
Apr 30, 2007 | 66.94 | 68.98 | 66.94 | 68.08 | 699,319 | -0.86(-1.24%) |
Apr 27, 2007 | 68.68 | 69.14 | 68.36 | 68.94 | 276,120 | +0.16(+0.23%) |
Apr 26, 2007 | 68.28 | 69.14 | 67.93 | 68.78 | 302,862 | +0.35(+0.51%) |
Apr 25, 2007 | 68.56 | 68.89 | 67.93 | 68.43 | 992,076 | +0.38(+0.56%) |
Apr 24, 2007 | 67.46 | 68.36 | 66.81 | 68.05 | 1,054,887 | +0.75(+1.12%) |
Apr 23, 2007 | 65.97 | 67.32 | 65.97 | 67.30 | 379,355 | +1.17(+1.77%) |
Apr 20, 2007 | 66.41 | 66.50 | 65.79 | 66.13 | 340,642 | +1.04(+1.60%) |
Apr 19, 2007 | 64.87 | 65.19 | 63.82 | 65.08 | 287,470 | -0.51(-0.78%) |
Apr 18, 2007 | 65.58 | 66.00 | 65.54 | 65.60 | 239,895 | -0.23(-0.35%) |
Apr 17, 2007 | 64.92 | 65.85 | 64.76 | 65.83 | 313,745 | +0.86(+1.32%) |
Apr 16, 2007 | 65.45 | 65.70 | 64.63 | 64.98 | 270,990 | -0.06(-0.10%) |
Apr 13, 2007 | 64.38 | 65.06 | 63.86 | 65.04 | 448,696 | +0.57(+0.89%) |
Apr 12, 2007 | 63.39 | 65.25 | 63.39 | 64.47 | 260,573 | -0.81(-1.24%) |
Apr 11, 2007 | 64.64 | 65.75 | 64.64 | 65.28 | 650,345 | -0.53(-0.81%) |
Apr 10, 2007 | 65.35 | 65.90 | 64.96 | 65.81 | 225,281 | +0.43(+0.66%) |
Apr 09, 2007 | 65.25 | 65.68 | 64.88 | 65.38 | 210,511 | +0.08(+0.13%) |
Apr 05, 2007 | 65.64 | 65.72 | 65.22 | 65.30 | 201,338 | -0.32(-0.49%) |
Apr 04, 2007 | 65.83 | 65.85 | 64.76 | 65.62 | 391,948 | -0.08(-0.13%) |
Apr 03, 2007 | 65.25 | 65.77 | 64.78 | 65.70 | 254,821 | +0.69(+1.07%) |
Apr 02, 2007 | 64.54 | 65.01 | 64.14 | 65.01 | 344,840 | +0.45(+0.70%) |
Mar 30, 2007 | 64.32 | 64.72 | 63.72 | 64.56 | 369,560 | +0.50(+0.78%) |
Mar 29, 2007 | 64.64 | 64.64 | 63.86 | 64.06 | 411,849 | -0.23(-0.36%) |
Mar 28, 2007 | 63.87 | 64.82 | 63.68 | 64.29 | 671,179 | -0.02(-0.03%) |
Mar 27, 2007 | 64.41 | 64.56 | 63.84 | 64.31 | 739,432 | -0.55(-0.84%) |
Mar 26, 2007 | 65.38 | 65.71 | 64.42 | 64.85 | 374,224 | -0.66(-1.01%) |
Mar 23, 2007 | 66.15 | 66.25 | 65.52 | 65.52 | 402,831 | -0.51(-0.77%) |
Mar 22, 2007 | 66.51 | 66.65 | 65.98 | 66.02 | 265,859 | -0.15(-0.23%) |
Mar 21, 2007 | 65.25 | 66.39 | 64.74 | 66.18 | 395,680 | +0.93(+1.42%) |
Mar 20, 2007 | 64.93 | 65.30 | 64.51 | 65.25 | 507,154 | +0.16(+0.25%) |
Mar 19, 2007 | 65.08 | 65.53 | 64.76 | 65.09 | 579,294 | +0.53(+0.82%) |
Mar 16, 2007 | 65.55 | 65.76 | 64.47 | 64.56 | 515,861 | -0.98(-1.50%) |
Mar 15, 2007 | 65.22 | 65.97 | 64.32 | 65.55 | 1,070,279 | +0.40(+0.61%) |
Mar 14, 2007 | 65.05 | 65.35 | 63.87 | 65.15 | 646,303 | +0.24(+0.37%) |
Mar 13, 2007 | 67.17 | 66.64 | 64.75 | 64.91 | 629,823 | -2.26(-3.36%) |
Mar 12, 2007 | 66.51 | 67.48 | 66.43 | 67.17 | 321,519 | -0.06(-0.09%) |
Mar 09, 2007 | 66.96 | 67.23 | 66.36 | 67.23 | 585,979 | +0.91(+1.38%) |
Mar 08, 2007 | 66.34 | 67.18 | 66.03 | 66.31 | 545,712 | +0.77(+1.18%) |
Mar 07, 2007 | 66.29 | 66.71 | 65.03 | 65.54 | 1,862,883 | -0.75(-1.13%) |
Mar 06, 2007 | 65.75 | 66.96 | 65.73 | 66.29 | 1,065,149 | +1.40(+2.15%) |
Mar 05, 2007 | 66.15 | 67.15 | 64.87 | 64.89 | 778,922 | -1.90(-2.85%) |
Mar 02, 2007 | 67.63 | 68.52 | 66.80 | 66.80 | 518,970 | -1.03(-1.52%) |
Mar 01, 2007 | 67.52 | 68.84 | 66.15 | 67.83 | 684,705 | +0.17(+0.25%) |
Feb 28, 2007 | 66.41 | 67.83 | 66.34 | 67.66 | 750,470 | +1.49(+2.25%) |
Feb 27, 2007 | 66.76 | 68.31 | 65.61 | 66.17 | 802,398 | -2.46(-3.58%) |
Feb 26, 2007 | 69.24 | 69.69 | 67.52 | 68.63 | 596,132 | -0.19(-0.28%) |
Feb 23, 2007 | 71.72 | 71.72 | 68.53 | 68.82 | 1,635,114 | -2.80(-3.92%) |
Feb 22, 2007 | 72.68 | 72.68 | 71.25 | 71.63 | 796,179 | -1.04(-1.43%) |
Feb 21, 2007 | 72.10 | 72.68 | 71.54 | 72.66 | 554,418 | +0.23(+0.31%) |
Feb 20, 2007 | 72.33 | 72.72 | 71.33 | 72.44 | 884,955 | +0.24(+0.33%) |
Feb 16, 2007 | 72.41 | 72.42 | 70.76 | 72.20 | 662,472 | -0.22(-0.30%) |
Feb 15, 2007 | 71.66 | 72.67 | 71.28 | 72.42 | 545,090 | +0.91(+1.27%) |
Feb 14, 2007 | 71.52 | 72.53 | 71.13 | 71.51 | 793,816 | -0.66(-0.91%) |
Feb 13, 2007 | 71.06 | 72.30 | 69.95 | 72.17 | 457,368 | +1.23(+1.74%) |
Feb 12, 2007 | 71.96 | 72.19 | 70.24 | 70.93 | 577,100 | -1.16(-1.61%) |
Feb 09, 2007 | 73.03 | 74.76 | 69.46 | 72.09 | 1,122,363 | -0.86(-1.17%) |
Feb 08, 2007 | 72.65 | 73.49 | 72.31 | 72.94 | 547,266 | +0.13(+0.18%) |
Feb 07, 2007 | 72.04 | 73.12 | 71.20 | 72.82 | 661,384 | +0.78(+1.08%) |
Feb 06, 2007 | 71.77 | 72.04 | 71.41 | 72.04 | 344,529 | +0.43(+0.60%) |
Feb 05, 2007 | 70.75 | 72.19 | 70.54 | 71.61 | 561,414 | +0.42(+0.60%) |
Feb 02, 2007 | 70.64 | 71.42 | 70.30 | 71.18 | 439,212 | +0.71(+1.00%) |
Feb 01, 2007 | 70.08 | 70.71 | 69.56 | 70.47 | 610,389 | +0.78(+1.12%) |
Jan 31, 2007 | 68.68 | 70.43 | 68.26 | 69.70 | 519,126 | +1.01(+1.47%) |
Jan 30, 2007 | 68.24 | 68.98 | 67.70 | 68.69 | 462,689 | +0.55(+0.80%) |
Jan 29, 2007 | 67.24 | 68.14 | 67.09 | 68.14 | 472,017 | +0.77(+1.15%) |
Jan 26, 2007 | 66.23 | 67.60 | 65.64 | 67.37 | 700,408 | +1.14(+1.72%) |
Jan 25, 2007 | 66.23 | 67.74 | 65.93 | 66.23 | 854,015 | +0.32(+0.49%) |
Jan 24, 2007 | 65.63 | 66.26 | 65.63 | 65.91 | 487,253 | +0.26(+0.39%) |
Jan 23, 2007 | 65.41 | 66.06 | 65.36 | 65.65 | 298,509 | +0.05(+0.08%) |
Jan 22, 2007 | 66.31 | 66.69 | 65.47 | 65.60 | 347,483 | -0.88(-1.33%) |
Jan 19, 2007 | 65.29 | 66.75 | 65.10 | 66.48 | 324,784 | +0.87(+1.33%) |
Jan 18, 2007 | 65.88 | 66.13 | 65.14 | 65.61 | 386,662 | -0.15(-0.23%) |
Jan 17, 2007 | 65.90 | 66.73 | 65.31 | 65.76 | 286,071 | -0.30(-0.45%) |
Jan 16, 2007 | 65.79 | 66.11 | 65.38 | 66.06 | 399,722 | +0.82(+1.26%) |
Jan 12, 2007 | 64.45 | 65.23 | 64.32 | 65.23 | 388,994 | +0.95(+1.47%) |
Jan 11, 2007 | 63.19 | 64.89 | 63.13 | 64.29 | 1,861,484 | +1.06(+1.68%) |
Jan 10, 2007 | 63.70 | 63.74 | 62.71 | 63.23 | 2,072,150 | -1.23(-1.91%) |
Jan 09, 2007 | 63.03 | 64.71 | 63.03 | 64.45 | 262,750 | +1.57(+2.50%) |
Jan 08, 2007 | 63.39 | 63.61 | 62.56 | 62.89 | 349,659 | -0.60(-0.95%) |
Jan 05, 2007 | 64.32 | 64.54 | 63.34 | 63.49 | 373,136 | -1.27(-1.97%) |
Jan 04, 2007 | 64.49 | 65.19 | 64.32 | 64.76 | 439,990 | -0.11(-0.17%) |
Jan 03, 2007 | 65.03 | 65.65 | 63.97 | 64.87 | 267,569 | +0.30(+0.46%) |
Dec 29, 2006 | 64.67 | 65.12 | 64.00 | 64.58 | 175,996 | +0.01(+0.01%) |
Dec 28, 2006 | 64.30 | 64.77 | 63.86 | 64.57 | 132,152 | -0.16(-0.25%) |
Dec 27, 2006 | 63.68 | 64.73 | 63.55 | 64.73 | 327,427 | +1.05(+1.66%) |
Dec 26, 2006 | 62.94 | 63.68 | 62.60 | 63.68 | 143,968 | +0.73(+1.16%) |
Dec 22, 2006 | 63.48 | 63.67 | 62.69 | 62.94 | 117,693 | -0.64(-1.00%) |
Dec 21, 2006 | 65.55 | 65.55 | 63.50 | 63.58 | 268,502 | -0.75(-1.17%) |
Dec 20, 2006 | 64.76 | 64.96 | 63.91 | 64.33 | 331,003 | -0.33(-0.51%) |
Dec 19, 2006 | 64.41 | 64.66 | 63.07 | 64.66 | 354,479 | -0.19(-0.29%) |
Dec 18, 2006 | 65.64 | 65.79 | 64.49 | 64.85 | 282,495 | -0.85(-1.29%) |
Dec 15, 2006 | 66.31 | 66.44 | 65.32 | 65.70 | 458,646 | -0.49(-0.74%) |
Dec 14, 2006 | 66.15 | 66.74 | 66.11 | 66.18 | 314,989 | +0.19(+0.29%) |
Dec 13, 2006 | 66.57 | 66.70 | 65.46 | 65.99 | 224,814 | -0.13(-0.19%) |
Dec 12, 2006 | 66.25 | 66.49 | 65.77 | 66.12 | 180,971 | -0.13(-0.19%) |
Dec 11, 2006 | 65.30 | 66.36 | 65.07 | 66.25 | 203,670 | +0.79(+1.21%) |
Dec 08, 2006 | 65.32 | 65.99 | 65.04 | 65.46 | 142,258 | -0.02(-0.03%) |
Dec 07, 2006 | 66.06 | 66.47 | 65.37 | 65.48 | 145,212 | -0.62(-0.93%) |
Dec 06, 2006 | 66.31 | 66.64 | 65.24 | 66.09 | 206,157 | -0.41(-0.62%) |
Dec 05, 2006 | 67.83 | 67.83 | 66.38 | 66.51 | 214,553 | -0.89(-1.33%) |
Dec 04, 2006 | 66.15 | 67.51 | 66.15 | 67.40 | 150,031 | +1.11(+1.68%) |
Dec 01, 2006 | 65.93 | 66.64 | 65.48 | 66.29 | 203,359 | -0.01(-0.02%) |
Nov 30, 2006 | 65.67 | 66.31 | 65.09 | 66.30 | 300,219 | +0.76(+1.16%) |
Nov 29, 2006 | 64.80 | 65.73 | 64.72 | 65.54 | 158,893 | +1.19(+1.85%) |
Nov 28, 2006 | 64.19 | 64.35 | 63.52 | 64.35 | 284,982 | +0.03(+0.05%) |
Nov 27, 2006 | 65.99 | 66.27 | 64.01 | 64.32 | 313,123 | -2.09(-3.15%) |
Nov 24, 2006 | 65.73 | 66.52 | 65.70 | 66.41 | 92,506 | +0.51(+0.78%) |
Nov 22, 2006 | 66.22 | 66.89 | 65.70 | 65.90 | 183,925 | -0.32(-0.49%) |
Nov 21, 2006 | 64.87 | 66.43 | 64.74 | 66.22 | 343,130 | +1.42(+2.18%) |
Nov 20, 2006 | 64.29 | 65.10 | 64.29 | 64.80 | 305,039 | +1.64(+2.60%) |
Nov 17, 2006 | 63.61 | 63.75 | 63.16 | 63.16 | 294,466 | -0.45(-0.71%) |
Nov 16, 2006 | 63.55 | 63.77 | 63.29 | 63.61 | 141,791 | +0.39(+0.61%) |
Nov 15, 2006 | 62.71 | 63.77 | 62.46 | 63.23 | 320,119 | +0.58(+0.92%) |
Nov 14, 2006 | 61.23 | 62.65 | 61.17 | 62.65 | 289,025 | +1.54(+2.53%) |
Nov 13, 2006 | 60.48 | 61.36 | 60.46 | 61.10 | 236,475 | +0.44(+0.72%) |
Nov 10, 2006 | 60.46 | 60.80 | 60.20 | 60.67 | 147,544 | +0.33(+0.55%) |
Nov 09, 2006 | 60.78 | 60.81 | 59.91 | 60.33 | 286,071 | -0.38(-0.63%) |
Nov 08, 2006 | 61.04 | 61.23 | 60.33 | 60.71 | 323,851 | -0.57(-0.93%) |
Nov 07, 2006 | 61.81 | 62.06 | 61.26 | 61.28 | 181,593 | -0.60(-0.98%) |
Nov 06, 2006 | 61.49 | 62.67 | 61.41 | 61.89 | 287,781 | +0.73(+1.19%) |
Nov 03, 2006 | 62.11 | 62.32 | 60.63 | 61.16 | 247,669 | -0.81(-1.31%) |
Nov 02, 2006 | 62.52 | 62.71 | 61.77 | 61.97 | 270,834 | -0.95(-1.51%) |
Nov 01, 2006 | 64.32 | 64.32 | 62.85 | 62.92 | 222,638 | -1.20(-1.88%) |
Oct 31, 2006 | 64.22 | 64.25 | 63.12 | 64.13 | 335,978 | +0.21(+0.32%) |
Oct 30, 2006 | 62.84 | 63.92 | 62.52 | 63.92 | 206,002 | +0.90(+1.43%) |
Oct 27, 2006 | 63.86 | 64.11 | 62.91 | 63.02 | 137,749 | -0.87(-1.36%) |
Oct 26, 2006 | 63.29 | 63.93 | 63.07 | 63.89 | 141,791 | +0.66(+1.05%) |
Oct 25, 2006 | 63.15 | 63.85 | 62.78 | 63.23 | 395,680 | +0.09(+0.14%) |
Oct 24, 2006 | 63.74 | 63.84 | 63.11 | 63.14 | 145,989 | -0.75(-1.18%) |
Oct 23, 2006 | 63.23 | 64.03 | 63.13 | 63.89 | 262,283 | +0.53(+0.84%) |
Oct 20, 2006 | 63.45 | 63.55 | 62.94 | 63.35 | 110,075 | +0.06(+0.10%) |
Oct 19, 2006 | 63.19 | 63.68 | 63.19 | 63.29 | 174,441 | -0.10(-0.15%) |
Oct 18, 2006 | 63.16 | 63.52 | 62.97 | 63.39 | 189,833 | +0.48(+0.77%) |
Oct 17, 2006 | 63.39 | 63.50 | 62.65 | 62.90 | 204,914 | -0.63(-0.99%) |
Oct 16, 2006 | 63.62 | 63.68 | 63.39 | 63.53 | 146,611 | -0.14(-0.22%) |
Oct 13, 2006 | 62.90 | 63.73 | 62.90 | 63.68 | 333,024 | +0.90(+1.43%) |
Oct 12, 2006 | 62.34 | 62.87 | 62.28 | 62.78 | 190,610 | +0.69(+1.12%) |
Oct 11, 2006 | 62.39 | 62.71 | 61.82 | 62.08 | 200,871 | -0.44(-0.70%) |
Oct 10, 2006 | 62.51 | 62.78 | 61.91 | 62.52 | 261,195 | -0.05(-0.08%) |
Oct 09, 2006 | 62.25 | 62.69 | 61.75 | 62.57 | 360,854 | +0.43(+0.69%) |
Oct 06, 2006 | 62.06 | 62.55 | 61.86 | 62.14 | 433,615 | -0.32(-0.50%) |
Oct 05, 2006 | 61.39 | 62.50 | 61.39 | 62.45 | 334,579 | +1.01(+1.64%) |
Oct 04, 2006 | 60.84 | 61.47 | 60.81 | 61.44 | 531,408 | +0.44(+0.73%) |
Oct 03, 2006 | 60.33 | 61.20 | 60.09 | 61.00 | 323,384 | +0.57(+0.95%) |
Oct 02, 2006 | 60.17 | 60.66 | 59.56 | 60.43 | 369,871 | +0.10(+0.16%) |
Sep 29, 2006 | 60.49 | 60.71 | 60.29 | 60.33 | 231,655 | -0.28(-0.47%) |
Sep 28, 2006 | 60.81 | 60.81 | 60.38 | 60.61 | 297,420 | -0.50(-0.82%) |
Sep 27, 2006 | 60.83 | 61.12 | 60.69 | 61.12 | 537,471 | +0.30(+0.50%) |
Sep 26, 2006 | 60.65 | 61.16 | 60.53 | 60.81 | 848,263 | -1.57(-2.52%) |
Sep 25, 2006 | 62.54 | 62.78 | 61.95 | 62.38 | 222,638 | -0.17(-0.27%) |
Sep 22, 2006 | 62.43 | 62.55 | 62.07 | 62.55 | 241,916 | +0.07(+0.11%) |
Sep 21, 2006 | 63.19 | 63.44 | 62.13 | 62.48 | 198,228 | -0.71(-1.13%) |
Sep 20, 2006 | 63.42 | 63.68 | 62.97 | 63.19 | 118,159 | -0.05(-0.08%) |
Sep 19, 2006 | 63.07 | 63.47 | 62.62 | 63.25 | 240,206 | +0.28(+0.44%) |
Sep 18, 2006 | 63.08 | 63.74 | 62.85 | 62.97 | 141,636 | -0.85(-1.33%) |
Sep 15, 2006 | 63.82 | 63.90 | 63.49 | 63.82 | 356,656 | +0.46(+0.73%) |
Sep 14, 2006 | 63.42 | 63.55 | 63.12 | 63.35 | 127,488 | -0.28(-0.44%) |
Sep 13, 2006 | 63.03 | 63.81 | 62.71 | 63.64 | 125,467 | +0.71(+1.13%) |
Sep 12, 2006 | 62.29 | 62.92 | 61.87 | 62.92 | 321,674 | +0.63(+1.01%) |
Sep 11, 2006 | 62.23 | 62.45 | 61.71 | 62.29 | 156,250 | -0.05(-0.08%) |
Sep 08, 2006 | 62.45 | 62.58 | 61.88 | 62.34 | 141,480 | -0.01(-0.02%) |
Sep 07, 2006 | 62.39 | 62.61 | 61.97 | 62.36 | 176,306 | -0.17(-0.28%) |
Sep 06, 2006 | 63.00 | 63.16 | 62.53 | 62.53 | 175,374 | -0.63(-1.00%) |
Sep 05, 2006 | 62.15 | 63.25 | 62.10 | 63.16 | 143,968 | +0.86(+1.37%) |
Sep 01, 2006 | 63.10 | 63.59 | 62.26 | 62.31 | 220,616 | -0.74(-1.17%) |
Aug 31, 2006 | 63.52 | 63.77 | 63.05 | 63.05 | 615,986 | -0.31(-0.49%) |
Aug 30, 2006 | 62.39 | 63.41 | 62.23 | 63.35 | 123,756 | +1.09(+1.76%) |
Aug 29, 2006 | 62.39 | 62.39 | 61.75 | 62.26 | 181,904 | -0.06(-0.09%) |
Aug 28, 2006 | 62.00 | 62.39 | 61.84 | 62.32 | 207,246 | +0.40(+0.64%) |
Aug 25, 2006 | 61.94 | 62.00 | 61.65 | 61.92 | 115,672 | -0.02(-0.03%) |
Aug 24, 2006 | 61.81 | 61.94 | 61.69 | 61.94 | 163,713 | +0.23(+0.36%) |
Aug 23, 2006 | 62.07 | 62.45 | 61.41 | 61.71 | 204,447 | -0.74(-1.18%) |
Aug 22, 2006 | 61.43 | 62.52 | 61.43 | 62.45 | 160,448 | +0.77(+1.25%) |
Aug 21, 2006 | 61.14 | 61.81 | 60.93 | 61.68 | 114,117 | +0.39(+0.63%) |
Aug 18, 2006 | 60.79 | 61.30 | 60.61 | 61.30 | 174,596 | +0.77(+1.28%) |
Aug 17, 2006 | 60.27 | 60.88 | 59.96 | 60.52 | 179,727 | -0.09(-0.15%) |
Aug 16, 2006 | 61.70 | 61.75 | 60.44 | 60.61 | 306,904 | -0.93(-1.51%) |
Aug 15, 2006 | 60.85 | 61.64 | 60.78 | 61.54 | 311,102 | +1.11(+1.84%) |
Aug 14, 2006 | 60.17 | 61.09 | 60.17 | 60.43 | 211,599 | +0.21(+0.35%) |
Aug 11, 2006 | 60.46 | 60.46 | 59.91 | 60.22 | 226,058 | -0.33(-0.55%) |
Aug 10, 2006 | 59.82 | 60.85 | 59.19 | 60.55 | 127,332 | +0.57(+0.95%) |
Aug 09, 2006 | 60.62 | 60.62 | 59.75 | 59.98 | 294,933 | -0.46(-0.76%) |
Aug 08, 2006 | 61.10 | 61.10 | 60.25 | 60.43 | 293,689 | -0.78(-1.28%) |
Aug 07, 2006 | 61.59 | 61.60 | 60.87 | 61.22 | 161,536 | -0.53(-0.85%) |
Aug 04, 2006 | 61.36 | 62.16 | 61.36 | 61.75 | 247,047 | +0.78(+1.29%) |
Aug 03, 2006 | 60.01 | 61.25 | 60.01 | 60.96 | 148,166 | +0.53(+0.87%) |
Aug 02, 2006 | 60.49 | 60.70 | 60.20 | 60.43 | 180,038 | -0.12(-0.20%) |
Aug 01, 2006 | 60.43 | 60.87 | 59.75 | 60.56 | 164,490 | -0.17(-0.29%) |
Jul 31, 2006 | 60.78 | 61.12 | 60.25 | 60.73 | 185,013 | -0.44(-0.72%) |
Jul 28, 2006 | 60.46 | 61.18 | 60.38 | 61.17 | 204,447 | +0.94(+1.56%) |
Jul 27, 2006 | 60.72 | 60.88 | 60.16 | 60.23 | 200,094 | +0.09(+0.15%) |
Jul 26, 2006 | 59.88 | 60.60 | 59.10 | 60.14 | 391,171 | +0.26(+0.43%) |
Jul 25, 2006 | 59.08 | 60.09 | 58.94 | 59.88 | 223,881 | +0.71(+1.20%) |
Jul 24, 2006 | 58.61 | 59.45 | 58.79 | 59.17 | 449,473 | +0.57(+0.97%) |
Jul 21, 2006 | 60.01 | 60.07 | 58.60 | 58.61 | 274,877 | -1.60(-2.65%) |
Jul 20, 2006 | 60.59 | 60.72 | 60.17 | 60.20 | 348,882 | -0.25(-0.41%) |
Jul 19, 2006 | 58.98 | 60.56 | 58.95 | 60.45 | 287,626 | +1.61(+2.73%) |
Jul 18, 2006 | 57.76 | 58.85 | 57.71 | 58.85 | 244,715 | +1.18(+2.05%) |
Jul 17, 2006 | 58.05 | 58.43 | 57.45 | 57.66 | 188,589 | -0.55(-0.95%) |
Jul 14, 2006 | 58.53 | 58.63 | 57.56 | 58.22 | 403,609 | -0.32(-0.54%) |
Jul 13, 2006 | 58.85 | 59.20 | 58.05 | 58.53 | 345,773 | -0.64(-1.09%) |
Jul 12, 2006 | 59.42 | 59.48 | 58.95 | 59.17 | 234,143 | -0.24(-0.41%) |
Jul 11, 2006 | 58.66 | 59.43 | 58.07 | 59.42 | 220,461 | +0.60(+1.02%) |
Jul 10, 2006 | 58.24 | 58.87 | 58.22 | 58.82 | 161,692 | +0.73(+1.26%) |
Jul 07, 2006 | 58.18 | 59.01 | 57.89 | 58.09 | 141,014 | -0.22(-0.38%) |
Jul 06, 2006 | 57.95 | 58.60 | 57.72 | 58.31 | 176,773 | +0.26(+0.45%) |
Jul 05, 2006 | 56.99 | 58.22 | 56.73 | 58.04 | 250,156 | +0.78(+1.37%) |