Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 59.76 | 60.65 | 59.67 | 60.10 | 3,244,784 | +0.47(+0.78%) |
Jun 28, 2007 | 59.75 | 60.21 | 59.42 | 59.64 | 3,523,645 | -0.65(-1.08%) |
Jun 27, 2007 | 59.73 | 60.50 | 59.62 | 60.29 | 2,496,783 | +0.15(+0.24%) |
Jun 26, 2007 | 60.29 | 60.59 | 59.84 | 60.14 | 3,319,960 | +0.11(+0.18%) |
Jun 25, 2007 | 59.89 | 60.23 | 59.59 | 60.03 | 3,005,004 | +0.40(+0.67%) |
Jun 22, 2007 | 60.61 | 60.66 | 59.47 | 59.63 | 3,615,645 | -1.09(-1.79%) |
Jun 21, 2007 | 60.72 | 60.88 | 60.43 | 60.72 | 3,501,164 | +0.00(+0.00%) |
Jun 20, 2007 | 61.81 | 61.97 | 60.66 | 60.72 | 2,610,330 | -1.09(-1.77%) |
Jun 19, 2007 | 60.75 | 61.93 | 60.75 | 61.81 | 2,981,042 | +0.95(+1.55%) |
Jun 18, 2007 | 62.00 | 62.20 | 60.79 | 60.86 | 2,470,315 | -0.79(-1.27%) |
Jun 15, 2007 | 62.29 | 62.44 | 61.51 | 61.65 | 2,922,310 | -0.42(-0.68%) |
Jun 14, 2007 | 61.23 | 62.23 | 60.73 | 62.07 | 2,966,789 | +1.07(+1.75%) |
Jun 13, 2007 | 60.91 | 61.02 | 60.36 | 61.00 | 3,991,063 | +0.19(+0.30%) |
Jun 12, 2007 | 61.17 | 61.26 | 60.77 | 60.82 | 2,791,379 | -0.64(-1.04%) |
Jun 11, 2007 | 61.93 | 61.97 | 61.37 | 61.46 | 2,227,872 | -0.41(-0.66%) |
Jun 08, 2007 | 60.91 | 61.86 | 60.67 | 61.86 | 2,823,563 | +1.05(+1.72%) |
Jun 07, 2007 | 62.28 | 63.44 | 60.82 | 60.82 | 3,489,106 | -0.89(-1.45%) |
Jun 06, 2007 | 61.42 | 61.93 | 61.26 | 61.71 | 4,003,122 | +0.29(+0.47%) |
Jun 05, 2007 | 61.74 | 61.74 | 60.73 | 61.42 | 3,484,863 | -0.64(-1.03%) |
Jun 04, 2007 | 61.92 | 62.20 | 61.84 | 62.06 | 1,685,822 | -0.15(-0.24%) |
Jun 01, 2007 | 62.72 | 62.96 | 61.99 | 62.21 | 2,441,967 | -0.43(-0.68%) |
May 31, 2007 | 62.97 | 62.97 | 62.07 | 62.64 | 2,490,518 | -0.08(-0.12%) |
May 30, 2007 | 62.76 | 62.93 | 61.85 | 62.71 | 3,010,092 | -0.05(-0.08%) |
May 29, 2007 | 61.95 | 62.85 | 61.84 | 62.76 | 3,262,037 | +0.82(+1.33%) |
May 25, 2007 | 61.41 | 62.52 | 61.41 | 61.94 | 3,418,558 | +0.51(+0.83%) |
May 24, 2007 | 60.26 | 61.70 | 60.37 | 61.43 | 6,628,801 | +1.18(+1.96%) |
May 23, 2007 | 60.17 | 60.59 | 60.08 | 60.25 | 5,035,184 | +0.09(+0.15%) |
May 22, 2007 | 63.28 | 62.39 | 60.02 | 60.16 | 7,552,802 | -2.92(-4.63%) |
May 21, 2007 | 62.45 | 63.45 | 62.45 | 63.08 | 2,949,718 | +0.40(+0.64%) |
May 18, 2007 | 62.96 | 62.99 | 62.53 | 62.68 | 2,134,998 | -0.19(-0.29%) |
May 17, 2007 | 63.40 | 63.51 | 62.80 | 62.86 | 2,164,129 | -0.76(-1.19%) |
May 16, 2007 | 63.72 | 63.91 | 63.35 | 63.62 | 2,407,668 | +0.08(+0.13%) |
May 15, 2007 | 63.34 | 63.88 | 63.26 | 63.54 | 3,704,454 | +0.20(+0.31%) |
May 14, 2007 | 63.01 | 63.37 | 62.76 | 63.34 | 2,112,759 | +0.23(+0.36%) |
May 11, 2007 | 62.96 | 63.53 | 62.86 | 63.11 | 2,287,178 | +0.15(+0.24%) |
May 10, 2007 | 63.02 | 63.51 | 62.83 | 62.96 | 3,397,172 | -0.10(-0.16%) |
May 09, 2007 | 62.71 | 63.21 | 62.45 | 63.06 | 2,332,849 | +0.34(+0.55%) |
May 08, 2007 | 62.42 | 62.81 | 62.01 | 62.71 | 2,364,442 | +0.10(+0.15%) |
May 07, 2007 | 61.93 | 62.68 | 61.88 | 62.62 | 2,656,316 | +0.91(+1.48%) |
May 04, 2007 | 61.77 | 61.93 | 61.44 | 61.70 | 1,487,084 | +0.15(+0.25%) |
May 03, 2007 | 61.60 | 61.60 | 61.33 | 61.55 | 2,037,818 | +0.21(+0.34%) |
May 02, 2007 | 61.59 | 61.93 | 61.30 | 61.34 | 2,543,210 | -0.10(-0.17%) |
May 01, 2007 | 61.55 | 61.63 | 61.09 | 61.44 | 2,509,773 | +0.06(+0.09%) |
Apr 30, 2007 | 61.62 | 62.04 | 61.29 | 61.39 | 3,543,609 | -0.35(-0.57%) |
Apr 27, 2007 | 59.90 | 61.87 | 59.86 | 61.74 | 4,383,231 | +2.04(+3.41%) |
Apr 26, 2007 | 60.69 | 60.82 | 59.50 | 59.70 | 5,091,845 | -1.28(-2.09%) |
Apr 25, 2007 | 60.54 | 61.20 | 60.02 | 60.98 | 5,885,673 | +0.43(+0.72%) |
Apr 24, 2007 | 62.79 | 62.79 | 59.82 | 60.54 | 6,736,475 | -1.44(-2.32%) |
Apr 23, 2007 | 60.93 | 62.50 | 60.93 | 61.98 | 3,476,264 | +1.07(+1.75%) |
Apr 20, 2007 | 61.29 | 61.46 | 60.89 | 60.91 | 4,659,485 | -0.15(-0.24%) |
Apr 19, 2007 | 61.90 | 61.90 | 60.87 | 61.06 | 2,410,556 | -0.47(-0.77%) |
Apr 18, 2007 | 61.02 | 61.79 | 60.96 | 61.53 | 2,155,045 | +0.26(+0.43%) |
Apr 17, 2007 | 61.29 | 61.44 | 61.07 | 61.27 | 2,389,970 | -0.03(-0.04%) |
Apr 16, 2007 | 61.51 | 61.63 | 61.18 | 61.30 | 2,617,271 | -0.15(-0.25%) |
Apr 13, 2007 | 61.40 | 61.52 | 61.05 | 61.45 | 2,370,236 | +0.05(+0.08%) |
Apr 12, 2007 | 61.30 | 61.77 | 61.07 | 61.40 | 3,231,472 | -0.29(-0.47%) |
Apr 11, 2007 | 62.71 | 62.79 | 61.55 | 61.69 | 2,880,039 | -0.92(-1.47%) |
Apr 10, 2007 | 62.83 | 62.98 | 62.41 | 62.61 | 1,233,826 | +0.01(+0.02%) |
Apr 09, 2007 | 61.93 | 62.69 | 61.85 | 62.59 | 1,777,912 | +0.84(+1.36%) |
Apr 05, 2007 | 61.77 | 61.96 | 61.62 | 61.75 | 2,589,813 | -0.22(-0.35%) |
Apr 04, 2007 | 62.26 | 62.39 | 61.86 | 61.97 | 2,691,124 | -0.15(-0.24%) |
Apr 03, 2007 | 62.09 | 62.32 | 61.92 | 62.11 | 3,465,457 | +0.22(+0.36%) |
Apr 02, 2007 | 62.16 | 62.25 | 61.51 | 61.89 | 2,905,396 | -0.06(-0.09%) |
Mar 30, 2007 | 62.79 | 63.09 | 61.76 | 61.95 | 2,818,004 | -0.69(-1.10%) |
Mar 29, 2007 | 62.52 | 62.89 | 62.31 | 62.64 | 2,095,667 | +0.59(+0.95%) |
Mar 28, 2007 | 62.36 | 62.68 | 61.90 | 62.05 | 2,138,447 | -0.64(-1.02%) |
Mar 27, 2007 | 62.60 | 62.96 | 62.15 | 62.69 | 2,254,967 | -0.15(-0.24%) |
Mar 26, 2007 | 63.31 | 63.33 | 62.25 | 62.84 | 1,830,376 | -0.47(-0.74%) |
Mar 23, 2007 | 62.57 | 63.37 | 62.53 | 63.31 | 2,044,940 | +0.79(+1.27%) |
Mar 22, 2007 | 63.53 | 63.59 | 62.42 | 62.52 | 2,594,825 | -1.24(-1.94%) |
Mar 21, 2007 | 62.92 | 63.75 | 62.82 | 63.75 | 1,866,557 | +0.94(+1.49%) |
Mar 20, 2007 | 62.96 | 63.01 | 62.41 | 62.82 | 1,849,643 | -0.38(-0.60%) |
Mar 19, 2007 | 62.57 | 63.25 | 62.57 | 63.19 | 1,801,718 | +0.75(+1.20%) |
Mar 16, 2007 | 62.85 | 62.87 | 62.39 | 62.45 | 2,666,868 | -0.16(-0.25%) |
Mar 15, 2007 | 62.53 | 62.75 | 62.22 | 62.61 | 2,233,040 | -0.06(-0.09%) |
Mar 14, 2007 | 61.99 | 62.80 | 61.26 | 62.66 | 3,320,743 | +0.81(+1.31%) |
Mar 13, 2007 | 63.85 | 63.68 | 61.85 | 61.85 | 3,238,676 | -2.00(-3.13%) |
Mar 12, 2007 | 61.76 | 63.86 | 61.71 | 63.85 | 3,320,743 | +1.99(+3.21%) |
Mar 09, 2007 | 62.29 | 62.46 | 61.68 | 61.86 | 1,842,125 | -0.19(-0.30%) |
Mar 08, 2007 | 62.19 | 62.56 | 61.76 | 62.05 | 2,074,544 | +0.41(+0.66%) |
Mar 07, 2007 | 61.85 | 62.00 | 61.49 | 61.64 | 1,967,262 | -0.23(-0.37%) |
Mar 06, 2007 | 61.86 | 62.27 | 61.52 | 61.87 | 2,973,994 | +0.26(+0.41%) |
Mar 05, 2007 | 60.63 | 62.28 | 60.53 | 61.62 | 4,489,574 | +0.68(+1.11%) |
Mar 02, 2007 | 62.36 | 62.53 | 60.94 | 60.94 | 3,597,015 | -1.52(-2.43%) |
Mar 01, 2007 | 61.46 | 62.63 | 59.18 | 62.46 | 3,731,273 | +0.36(+0.58%) |
Feb 28, 2007 | 61.77 | 63.11 | 61.19 | 62.10 | 4,808,289 | -0.20(-0.32%) |
Feb 27, 2007 | 64.59 | 64.71 | 61.51 | 62.30 | 4,258,407 | -2.49(-3.84%) |
Feb 26, 2007 | 65.17 | 65.34 | 64.51 | 64.79 | 2,166,981 | -0.41(-0.63%) |
Feb 23, 2007 | 64.87 | 65.33 | 64.57 | 65.20 | 2,554,261 | +0.36(+0.55%) |
Feb 22, 2007 | 65.92 | 66.08 | 64.57 | 64.84 | 5,289,728 | -0.64(-0.98%) |
Feb 21, 2007 | 65.61 | 66.03 | 65.30 | 65.48 | 1,946,588 | -0.10(-0.16%) |
Feb 20, 2007 | 64.94 | 65.61 | 64.78 | 65.58 | 3,284,721 | +0.49(+0.75%) |
Feb 16, 2007 | 65.55 | 65.93 | 64.86 | 65.10 | 2,904,769 | -0.89(-1.35%) |
Feb 15, 2007 | 65.22 | 66.06 | 65.15 | 65.98 | 1,932,336 | +0.65(+1.00%) |
Feb 14, 2007 | 65.37 | 65.64 | 65.13 | 65.33 | 1,581,888 | +0.04(+0.06%) |
Feb 13, 2007 | 64.90 | 65.52 | 64.82 | 65.29 | 2,556,449 | +0.40(+0.62%) |
Feb 12, 2007 | 64.59 | 65.08 | 64.57 | 64.89 | 2,648,181 | +0.30(+0.46%) |
Feb 09, 2007 | 64.34 | 64.87 | 64.31 | 64.59 | 1,684,725 | +0.18(+0.28%) |
Feb 08, 2007 | 64.82 | 64.99 | 64.27 | 64.41 | 2,036,016 | -0.41(-0.63%) |
Feb 07, 2007 | 64.44 | 65.03 | 64.28 | 64.82 | 3,454,181 | +0.15(+0.23%) |
Feb 06, 2007 | 63.46 | 64.69 | 63.33 | 64.67 | 5,680,487 | +1.41(+2.23%) |
Feb 05, 2007 | 62.57 | 63.45 | 62.48 | 63.26 | 2,762,405 | +0.40(+0.63%) |
Feb 02, 2007 | 62.48 | 63.21 | 62.30 | 62.87 | 3,636,639 | +0.00(+0.00%) |
Feb 01, 2007 | 61.87 | 62.91 | 61.76 | 62.87 | 3,573,836 | +0.81(+1.31%) |
Jan 31, 2007 | 61.42 | 62.13 | 61.40 | 62.06 | 2,965,537 | +0.61(+0.99%) |
Jan 30, 2007 | 61.30 | 61.53 | 61.18 | 61.45 | 2,898,974 | +0.11(+0.19%) |
Jan 29, 2007 | 61.51 | 61.69 | 61.26 | 61.33 | 4,918,703 | -0.39(-0.63%) |
Jan 26, 2007 | 63.05 | 63.05 | 61.43 | 61.72 | 3,612,050 | -0.49(-0.79%) |
Jan 25, 2007 | 62.89 | 63.05 | 62.22 | 62.22 | 4,253,239 | +0.19(+0.31%) |
Jan 24, 2007 | 62.70 | 62.71 | 61.62 | 62.02 | 4,855,587 | -1.02(-1.62%) |
Jan 23, 2007 | 61.74 | 63.05 | 61.62 | 63.05 | 4,948,147 | +1.26(+2.04%) |
Jan 22, 2007 | 62.11 | 62.12 | 61.04 | 61.79 | 4,748,148 | -0.32(-0.51%) |
Jan 19, 2007 | 61.92 | 62.41 | 61.48 | 62.11 | 2,472,037 | +0.30(+0.49%) |
Jan 18, 2007 | 61.37 | 62.18 | 61.37 | 61.81 | 2,447,292 | +0.19(+0.31%) |
Jan 17, 2007 | 62.09 | 62.20 | 61.34 | 61.62 | 3,492,395 | -0.32(-0.52%) |
Jan 16, 2007 | 61.33 | 62.24 | 61.32 | 61.93 | 2,430,377 | +0.44(+0.72%) |
Jan 12, 2007 | 60.92 | 61.73 | 60.86 | 61.49 | 2,757,236 | +0.42(+0.68%) |
Jan 11, 2007 | 60.37 | 61.14 | 60.10 | 61.08 | 3,053,555 | +0.69(+1.14%) |
Jan 10, 2007 | 59.57 | 60.56 | 59.29 | 60.39 | 2,044,004 | +0.63(+1.05%) |
Jan 09, 2007 | 60.04 | 60.45 | 59.54 | 59.76 | 2,351,756 | -0.06(-0.10%) |
Jan 08, 2007 | 58.45 | 60.15 | 58.45 | 59.82 | 3,136,092 | +1.07(+1.81%) |
Jan 05, 2007 | 58.54 | 59.11 | 58.34 | 58.75 | 3,061,229 | +0.21(+0.36%) |
Jan 04, 2007 | 58.77 | 58.89 | 58.15 | 58.54 | 3,078,144 | -0.15(-0.26%) |
Jan 03, 2007 | 58.49 | 59.07 | 58.43 | 58.70 | 2,746,900 | -0.09(-0.15%) |
Dec 29, 2006 | 58.80 | 59.18 | 58.71 | 58.79 | 1,426,934 | -0.15(-0.26%) |
Dec 28, 2006 | 59.26 | 59.53 | 58.86 | 58.94 | 1,162,722 | -0.41(-0.69%) |
Dec 27, 2006 | 59.21 | 59.35 | 59.03 | 59.35 | 1,184,492 | +0.38(+0.65%) |
Dec 26, 2006 | 58.83 | 59.09 | 58.60 | 58.97 | 1,330,145 | +0.41(+0.71%) |
Dec 22, 2006 | 58.97 | 59.02 | 58.20 | 58.55 | 1,207,201 | -0.15(-0.26%) |
Dec 21, 2006 | 58.84 | 59.06 | 58.38 | 58.70 | 2,150,033 | +0.22(+0.37%) |
Dec 20, 2006 | 58.49 | 58.81 | 58.38 | 58.49 | 2,397,801 | -0.16(-0.27%) |
Dec 19, 2006 | 57.50 | 58.76 | 57.47 | 58.65 | 2,018,006 | +1.07(+1.85%) |
Dec 18, 2006 | 57.48 | 57.80 | 57.37 | 57.58 | 2,062,798 | +0.09(+0.16%) |
Dec 15, 2006 | 57.61 | 57.70 | 57.41 | 57.49 | 3,604,533 | -0.13(-0.23%) |
Dec 14, 2006 | 57.92 | 58.02 | 57.43 | 57.62 | 2,578,067 | +0.20(+0.34%) |
Dec 13, 2006 | 58.22 | 58.34 | 57.43 | 57.43 | 2,745,960 | -0.63(-1.08%) |
Dec 12, 2006 | 58.23 | 58.33 | 57.85 | 58.05 | 2,488,952 | -0.26(-0.45%) |
Dec 11, 2006 | 58.39 | 58.53 | 58.14 | 58.31 | 1,467,811 | -0.31(-0.53%) |
Dec 08, 2006 | 58.40 | 58.64 | 58.03 | 58.63 | 1,705,085 | +0.11(+0.20%) |
Dec 07, 2006 | 59.11 | 59.17 | 58.31 | 58.51 | 1,625,524 | -0.41(-0.69%) |
Dec 06, 2006 | 58.86 | 59.26 | 58.63 | 58.92 | 2,052,461 | -0.08(-0.14%) |
Dec 05, 2006 | 58.93 | 59.18 | 58.42 | 59.00 | 3,355,512 | +0.17(+0.29%) |
Dec 04, 2006 | 57.56 | 58.84 | 57.55 | 58.83 | 2,180,574 | +1.14(+1.98%) |
Dec 01, 2006 | 57.68 | 58.06 | 57.47 | 57.69 | 2,761,622 | -0.06(-0.11%) |
Nov 30, 2006 | 58.19 | 58.19 | 56.96 | 57.75 | 2,459,978 | -0.11(-0.19%) |
Nov 29, 2006 | 57.21 | 57.97 | 56.98 | 57.86 | 2,579,476 | +0.62(+1.08%) |
Nov 28, 2006 | 56.12 | 57.31 | 56.06 | 57.24 | 2,730,455 | +1.17(+2.08%) |
Nov 27, 2006 | 56.79 | 56.88 | 55.96 | 56.07 | 2,113,698 | -0.96(-1.69%) |
Nov 24, 2006 | 57.05 | 57.26 | 56.92 | 57.04 | 504,149 | -0.10(-0.18%) |
Nov 22, 2006 | 57.50 | 57.77 | 56.89 | 57.14 | 1,861,702 | -0.36(-0.62%) |
Nov 21, 2006 | 57.01 | 57.50 | 56.81 | 57.50 | 2,945,803 | +0.50(+0.87%) |
Nov 20, 2006 | 57.45 | 57.45 | 56.71 | 57.00 | 2,266,243 | +0.08(+0.13%) |
Nov 17, 2006 | 57.01 | 57.20 | 56.78 | 56.92 | 1,669,690 | -0.21(-0.37%) |
Nov 16, 2006 | 56.49 | 57.29 | 56.44 | 57.13 | 2,148,781 | +0.60(+1.06%) |
Nov 15, 2006 | 56.19 | 56.80 | 56.15 | 56.53 | 2,827,714 | +0.32(+0.57%) |
Nov 14, 2006 | 55.55 | 56.21 | 55.40 | 56.21 | 3,475,637 | +0.75(+1.36%) |
Nov 13, 2006 | 54.60 | 55.78 | 54.60 | 55.46 | 4,269,684 | +0.71(+1.29%) |
Nov 10, 2006 | 54.35 | 55.09 | 54.20 | 54.75 | 3,503,828 | +0.24(+0.45%) |
Nov 09, 2006 | 55.20 | 55.39 | 54.38 | 54.51 | 4,499,284 | -0.69(-1.25%) |
Nov 08, 2006 | 55.44 | 55.56 | 54.39 | 55.20 | 7,421,438 | -0.66(-1.19%) |
Nov 07, 2006 | 55.93 | 56.26 | 55.72 | 55.86 | 2,718,865 | -0.13(-0.23%) |
Nov 06, 2006 | 55.76 | 56.30 | 55.59 | 55.99 | 4,617,060 | +0.44(+0.79%) |
Nov 03, 2006 | 55.55 | 55.72 | 55.10 | 55.55 | 2,519,336 | -0.04(-0.07%) |
Nov 02, 2006 | 56.25 | 56.25 | 55.29 | 55.59 | 3,135,466 | -0.16(-0.29%) |
Nov 01, 2006 | 55.65 | 56.15 | 55.49 | 55.75 | 4,775,869 | +0.24(+0.44%) |
Oct 31, 2006 | 55.58 | 55.64 | 55.20 | 55.50 | 2,779,319 | -0.06(-0.11%) |
Oct 30, 2006 | 54.82 | 55.77 | 54.76 | 55.57 | 4,185,111 | +1.55(+2.86%) |
Oct 27, 2006 | 53.95 | 54.27 | 53.47 | 54.02 | 3,618,785 | -0.26(-0.47%) |
Oct 26, 2006 | 55.17 | 55.23 | 52.80 | 54.28 | 8,253,386 | -1.06(-1.92%) |
Oct 25, 2006 | 56.51 | 56.51 | 54.82 | 55.34 | 4,588,399 | -1.56(-2.74%) |
Oct 24, 2006 | 56.92 | 57.39 | 56.19 | 56.90 | 4,234,445 | +0.59(+1.04%) |
Oct 23, 2006 | 55.55 | 56.37 | 55.55 | 56.31 | 3,040,713 | +0.76(+1.37%) |
Oct 20, 2006 | 56.26 | 56.28 | 55.15 | 55.55 | 3,227,713 | -0.60(-1.07%) |
Oct 19, 2006 | 56.25 | 56.66 | 55.85 | 56.15 | 2,397,644 | -0.10(-0.17%) |
Oct 18, 2006 | 56.16 | 56.44 | 55.91 | 56.25 | 2,052,305 | +0.34(+0.62%) |
Oct 17, 2006 | 56.57 | 56.57 | 55.73 | 55.90 | 2,323,721 | -0.67(-1.19%) |
Oct 16, 2006 | 56.47 | 56.79 | 56.26 | 56.57 | 2,243,377 | +0.00(+0.00%) |
Oct 13, 2006 | 56.59 | 56.67 | 56.23 | 56.57 | 2,149,407 | +0.03(+0.05%) |
Oct 12, 2006 | 56.28 | 56.62 | 56.21 | 56.55 | 3,318,864 | +0.49(+0.87%) |
Oct 11, 2006 | 56.63 | 56.63 | 55.63 | 56.06 | 2,962,248 | -0.57(-1.01%) |
Oct 10, 2006 | 56.41 | 56.79 | 56.23 | 56.64 | 3,680,492 | +0.08(+0.14%) |
Oct 09, 2006 | 55.87 | 56.64 | 55.77 | 56.56 | 2,868,278 | +0.77(+1.37%) |
Oct 06, 2006 | 55.68 | 55.89 | 55.12 | 55.79 | 2,210,487 | -0.24(-0.43%) |
Oct 05, 2006 | 56.11 | 56.15 | 55.34 | 56.03 | 2,999,522 | -0.08(-0.14%) |
Oct 04, 2006 | 55.42 | 56.11 | 55.33 | 56.11 | 2,227,715 | +0.69(+1.24%) |
Oct 03, 2006 | 55.52 | 56.15 | 55.30 | 55.42 | 2,697,565 | -0.10(-0.17%) |
Oct 02, 2006 | 55.17 | 55.80 | 55.12 | 55.52 | 2,779,946 | +0.57(+1.03%) |
Sep 29, 2006 | 55.20 | 55.20 | 54.71 | 54.95 | 2,593,102 | +0.29(+0.54%) |
Sep 28, 2006 | 54.53 | 54.74 | 54.17 | 54.66 | 2,074,544 | +0.29(+0.54%) |
Sep 27, 2006 | 54.50 | 54.97 | 54.25 | 54.36 | 2,939,538 | -0.19(-0.35%) |
Sep 26, 2006 | 54.37 | 55.01 | 54.33 | 54.55 | 4,151,438 | +0.34(+0.64%) |
Sep 25, 2006 | 52.95 | 54.34 | 52.94 | 54.21 | 3,930,609 | +1.31(+2.47%) |
Sep 22, 2006 | 52.82 | 53.16 | 52.68 | 52.90 | 1,842,125 | +0.21(+0.40%) |
Sep 21, 2006 | 52.90 | 53.17 | 52.50 | 52.69 | 3,203,907 | -0.21(-0.40%) |
Sep 20, 2006 | 52.77 | 53.19 | 52.75 | 52.90 | 2,267,496 | +0.40(+0.75%) |
Sep 19, 2006 | 52.10 | 52.61 | 51.99 | 52.50 | 2,631,003 | +0.24(+0.46%) |
Sep 18, 2006 | 52.72 | 53.16 | 52.26 | 52.26 | 3,838,205 | -0.73(-1.39%) |
Sep 15, 2006 | 53.03 | 53.31 | 52.86 | 53.00 | 3,933,114 | +0.15(+0.29%) |
Sep 14, 2006 | 52.52 | 53.17 | 52.38 | 52.84 | 2,341,576 | +0.33(+0.63%) |
Sep 13, 2006 | 52.15 | 52.57 | 51.58 | 52.51 | 3,492,238 | +0.34(+0.66%) |
Sep 12, 2006 | 52.84 | 52.87 | 51.82 | 52.17 | 5,886,751 | -0.68(-1.28%) |
Sep 11, 2006 | 53.06 | 53.48 | 52.71 | 52.84 | 3,595,762 | -0.42(-0.79%) |
Sep 08, 2006 | 53.38 | 53.59 | 53.26 | 53.26 | 2,389,344 | -0.05(-0.10%) |
Sep 07, 2006 | 53.22 | 53.47 | 53.01 | 53.31 | 2,772,741 | +0.16(+0.30%) |
Sep 06, 2006 | 53.44 | 53.49 | 53.00 | 53.16 | 3,108,058 | -0.29(-0.54%) |
Sep 05, 2006 | 53.51 | 53.86 | 53.18 | 53.44 | 3,195,763 | +0.01(+0.02%) |
Sep 01, 2006 | 53.36 | 53.82 | 52.90 | 53.43 | 6,017,526 | +0.69(+1.31%) |
Aug 31, 2006 | 52.26 | 53.12 | 52.14 | 52.74 | 5,815,647 | +0.22(+0.41%) |
Aug 30, 2006 | 52.43 | 52.54 | 51.98 | 52.52 | 5,717,448 | -0.52(-0.99%) |
Aug 29, 2006 | 53.55 | 53.63 | 53.05 | 53.05 | 3,199,209 | -0.54(-1.00%) |
Aug 28, 2006 | 53.00 | 53.60 | 53.00 | 53.58 | 2,561,779 | +0.54(+1.01%) |
Aug 25, 2006 | 53.19 | 53.25 | 52.75 | 53.05 | 3,239,772 | -0.24(-0.44%) |
Aug 24, 2006 | 53.83 | 53.90 | 53.28 | 53.28 | 3,466,867 | -0.56(-1.03%) |
Aug 23, 2006 | 53.12 | 53.84 | 53.02 | 53.84 | 2,757,706 | +0.82(+1.54%) |
Aug 22, 2006 | 53.54 | 53.60 | 52.98 | 53.02 | 2,514,794 | -0.37(-0.69%) |
Aug 21, 2006 | 53.35 | 53.53 | 52.94 | 53.39 | 1,602,501 | +0.04(+0.08%) |
Aug 18, 2006 | 53.21 | 53.60 | 53.21 | 53.35 | 2,168,044 | -0.02(-0.04%) |
Aug 17, 2006 | 53.55 | 53.60 | 53.30 | 53.37 | 3,581,197 | -0.19(-0.35%) |
Aug 16, 2006 | 53.43 | 53.56 | 53.25 | 53.55 | 3,939,849 | +0.39(+0.73%) |
Aug 15, 2006 | 53.22 | 53.37 | 52.98 | 53.16 | 2,887,385 | +0.13(+0.25%) |
Aug 14, 2006 | 52.82 | 53.28 | 52.50 | 53.03 | 2,938,912 | +0.79(+1.50%) |
Aug 11, 2006 | 52.68 | 52.71 | 52.04 | 52.24 | 2,149,250 | -0.37(-0.70%) |
Aug 10, 2006 | 52.04 | 52.74 | 51.86 | 52.61 | 4,273,912 | +0.66(+1.28%) |
Aug 09, 2006 | 53.01 | 53.61 | 51.85 | 51.95 | 4,669,370 | -1.07(-2.01%) |
Aug 08, 2006 | 52.15 | 53.03 | 51.96 | 53.01 | 5,972,107 | +1.17(+2.25%) |
Aug 07, 2006 | 52.10 | 52.52 | 51.09 | 51.85 | 5,080,332 | -1.49(-2.80%) |
Aug 04, 2006 | 52.12 | 53.34 | 52.12 | 53.34 | 6,676,726 | +1.26(+2.43%) |
Aug 03, 2006 | 51.94 | 52.22 | 51.16 | 52.08 | 3,585,112 | +0.01(+0.01%) |
Aug 02, 2006 | 51.71 | 52.31 | 51.51 | 52.07 | 3,995,761 | +0.74(+1.44%) |
Aug 01, 2006 | 50.51 | 51.51 | 50.48 | 51.33 | 3,168,042 | +0.45(+0.89%) |
Jul 31, 2006 | 51.14 | 51.27 | 50.44 | 50.88 | 3,836,169 | -0.52(-1.01%) |
Jul 28, 2006 | 50.75 | 51.46 | 50.68 | 51.39 | 4,677,514 | +0.72(+1.41%) |
Jul 27, 2006 | 49.99 | 50.82 | 49.87 | 50.68 | 5,667,488 | +0.70(+1.39%) |
Jul 26, 2006 | 50.14 | 50.41 | 49.80 | 49.98 | 4,565,219 | -0.12(-0.24%) |
Jul 25, 2006 | 49.81 | 50.19 | 49.03 | 50.10 | 5,646,031 | +1.08(+2.20%) |
Jul 24, 2006 | 48.56 | 49.09 | 48.48 | 49.02 | 2,405,005 | +0.73(+1.52%) |
Jul 21, 2006 | 48.59 | 49.04 | 48.21 | 48.29 | 3,341,103 | -0.08(-0.16%) |
Jul 20, 2006 | 47.92 | 48.80 | 47.92 | 48.37 | 3,193,727 | +0.24(+0.50%) |
Jul 19, 2006 | 47.82 | 48.49 | 47.78 | 48.12 | 3,032,882 | +0.53(+1.11%) |
Jul 18, 2006 | 48.27 | 48.27 | 46.94 | 47.59 | 2,813,618 | -0.56(-1.15%) |
Jul 17, 2006 | 48.08 | 48.51 | 47.89 | 48.15 | 4,061,383 | +0.07(+0.15%) |
Jul 14, 2006 | 47.48 | 48.08 | 46.80 | 48.08 | 3,926,536 | +0.36(+0.76%) |
Jul 13, 2006 | 47.82 | 48.03 | 47.47 | 47.72 | 4,111,344 | -0.11(-0.23%) |
Jul 12, 2006 | 48.11 | 48.37 | 47.51 | 47.82 | 2,936,093 | -0.26(-0.53%) |
Jul 11, 2006 | 47.47 | 48.21 | 47.33 | 48.08 | 2,543,768 | +0.55(+1.16%) |
Jul 10, 2006 | 46.88 | 47.75 | 46.80 | 47.53 | 2,651,050 | +0.78(+1.67%) |
Jul 07, 2006 | 46.83 | 47.15 | 46.56 | 46.75 | 1,776,346 | -0.18(-0.38%) |
Jul 06, 2006 | 46.56 | 47.05 | 46.45 | 46.93 | 3,407,979 | +0.37(+0.80%) |
Jul 05, 2006 | 46.52 | 46.73 | 46.24 | 46.56 | 4,076,888 | +0.27(+0.58%) |