Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 85.57 | 85.72 | 81.88 | 81.98 | 3,870,316 | -3.31(-3.88%) |
Apr 27, 2007 | 85.73 | 86.03 | 84.70 | 85.29 | 2,115,601 | -0.44(-0.51%) |
Apr 26, 2007 | 84.59 | 86.28 | 83.38 | 85.73 | 3,932,869 | +1.27(+1.51%) |
Apr 25, 2007 | 86.15 | 86.56 | 82.69 | 84.46 | 7,736,222 | -3.64(-4.14%) |
Apr 24, 2007 | 88.35 | 89.03 | 86.94 | 88.10 | 3,313,347 | -0.76(-0.86%) |
Apr 23, 2007 | 88.10 | 89.55 | 87.48 | 88.87 | 3,684,660 | +1.30(+1.49%) |
Apr 20, 2007 | 86.19 | 88.15 | 85.78 | 87.56 | 4,037,928 | +2.54(+2.99%) |
Apr 19, 2007 | 84.54 | 85.36 | 83.49 | 85.02 | 2,353,119 | -0.34(-0.40%) |
Apr 18, 2007 | 85.17 | 86.10 | 84.54 | 85.36 | 1,997,176 | -0.18(-0.21%) |
Apr 17, 2007 | 86.85 | 86.93 | 85.03 | 85.54 | 2,753,303 | -1.34(-1.54%) |
Apr 16, 2007 | 86.02 | 87.29 | 85.44 | 86.88 | 2,748,758 | +1.77(+2.08%) |
Apr 13, 2007 | 85.24 | 85.51 | 84.13 | 85.11 | 1,703,521 | +0.49(+0.57%) |
Apr 12, 2007 | 83.98 | 84.69 | 83.48 | 84.62 | 1,817,134 | +1.17(+1.40%) |
Apr 11, 2007 | 84.20 | 84.96 | 82.74 | 83.46 | 3,147,471 | -0.49(-0.59%) |
Apr 10, 2007 | 85.01 | 85.29 | 83.11 | 83.95 | 2,460,048 | -0.85(-1.00%) |
Apr 09, 2007 | 83.79 | 85.54 | 83.45 | 84.80 | 2,898,861 | +1.86(+2.24%) |
Apr 05, 2007 | 83.31 | 83.31 | 82.27 | 82.94 | 1,850,015 | +0.04(+0.05%) |
Apr 04, 2007 | 83.00 | 83.19 | 81.45 | 82.90 | 2,485,711 | +0.67(+0.81%) |
Apr 03, 2007 | 82.30 | 82.92 | 81.21 | 82.23 | 2,709,462 | +0.78(+0.96%) |
Apr 02, 2007 | 80.58 | 81.51 | 79.54 | 81.45 | 2,307,406 | +1.63(+2.04%) |
Mar 30, 2007 | 80.57 | 81.43 | 79.12 | 79.82 | 2,925,993 | -0.75(-0.93%) |
Mar 29, 2007 | 79.45 | 81.20 | 79.30 | 80.57 | 3,016,750 | +1.94(+2.46%) |
Mar 28, 2007 | 79.38 | 79.63 | 78.18 | 78.63 | 2,876,940 | -1.35(-1.68%) |
Mar 27, 2007 | 80.80 | 81.35 | 79.53 | 79.98 | 2,487,316 | -1.29(-1.58%) |
Mar 26, 2007 | 80.76 | 81.62 | 79.12 | 81.26 | 3,017,419 | +0.46(+0.56%) |
Mar 23, 2007 | 81.10 | 81.68 | 79.90 | 80.81 | 2,475,286 | -0.29(-0.36%) |
Mar 22, 2007 | 81.89 | 81.89 | 80.05 | 81.10 | 2,677,650 | -0.13(-0.17%) |
Mar 21, 2007 | 79.28 | 81.42 | 78.91 | 81.23 | 2,728,976 | +1.94(+2.44%) |
Mar 20, 2007 | 78.88 | 80.16 | 78.37 | 79.30 | 3,378,440 | +0.94(+1.20%) |
Mar 19, 2007 | 77.70 | 78.62 | 76.73 | 78.35 | 2,830,159 | +1.82(+2.38%) |
Mar 16, 2007 | 77.50 | 77.54 | 76.10 | 76.54 | 2,481,167 | -0.55(-0.72%) |
Mar 15, 2007 | 76.05 | 77.61 | 75.83 | 77.09 | 2,695,293 | +1.25(+1.65%) |
Mar 14, 2007 | 75.14 | 76.30 | 73.39 | 75.84 | 5,590,221 | +0.86(+1.15%) |
Mar 13, 2007 | 77.28 | 78.37 | 74.88 | 74.98 | 4,683,901 | -2.61(-3.36%) |
Mar 12, 2007 | 76.36 | 78.30 | 75.87 | 77.59 | 3,603,062 | +1.14(+1.50%) |
Mar 09, 2007 | 75.47 | 77.46 | 75.40 | 76.45 | 3,966,822 | +2.44(+3.29%) |
Mar 08, 2007 | 73.98 | 75.60 | 73.56 | 74.01 | 3,633,040 | -0.22(-0.29%) |
Mar 07, 2007 | 72.63 | 74.64 | 72.31 | 74.23 | 4,078,438 | +3.66(+5.19%) |
Mar 06, 2007 | 71.36 | 72.79 | 70.51 | 70.57 | 5,099,454 | -11.43(-13.94%) |
Mar 05, 2007 | 82.91 | 84.58 | 81.93 | 81.99 | 4,391,823 | +6.76(+8.99%) |
Mar 02, 2007 | 73.23 | 76.80 | 72.89 | 75.23 | 5,097,179 | -1.23(-1.60%) |
Mar 01, 2007 | 74.75 | 76.96 | 72.90 | 76.45 | 5,712,946 | +2.73(+3.70%) |
Feb 28, 2007 | 75.83 | 77.84 | 71.57 | 73.73 | 6,990,118 | -6.28(-7.85%) |
Feb 27, 2007 | 81.74 | 81.95 | 79.95 | 80.01 | 2,631,030 | -12.95(-13.94%) |
Feb 26, 2007 | 94.97 | 95.21 | 92.90 | 92.96 | 2,264,349 | +13.40(+16.85%) |
Feb 23, 2007 | 80.88 | 80.88 | 78.72 | 79.56 | 3,404,320 | -0.85(-1.06%) |
Feb 22, 2007 | 76.54 | 80.57 | 76.28 | 80.41 | 5,040,433 | +3.46(+4.50%) |
Feb 21, 2007 | 76.21 | 77.52 | 75.33 | 76.95 | 2,070,268 | -12.59(-14.06%) |
Feb 20, 2007 | 88.55 | 90.07 | 87.52 | 89.54 | 1,606,461 | +13.06(+17.08%) |
Feb 16, 2007 | 75.24 | 77.24 | 75.03 | 76.48 | 3,311,975 | +1.25(+1.66%) |
Feb 15, 2007 | 75.09 | 75.82 | 74.17 | 75.24 | 3,691,659 | +0.72(+0.97%) |
Feb 14, 2007 | 73.85 | 75.40 | 73.30 | 74.51 | 3,494,390 | +2.00(+2.76%) |
Feb 13, 2007 | 72.81 | 73.82 | 71.91 | 72.51 | 3,239,437 | -11.74(-13.94%) |
Feb 12, 2007 | 84.60 | 85.78 | 83.55 | 84.25 | 2,788,058 | +8.47(+11.17%) |
Feb 09, 2007 | 75.81 | 76.18 | 75.11 | 75.78 | 3,377,552 | -0.43(-0.57%) |
Feb 08, 2007 | 76.48 | 76.93 | 74.97 | 76.21 | 2,359,482 | -0.02(-0.03%) |
Feb 07, 2007 | 76.40 | 76.58 | 75.47 | 76.24 | 2,423,053 | +0.52(+0.68%) |
Feb 06, 2007 | 76.44 | 77.39 | 75.34 | 75.72 | 2,501,211 | -12.26(-13.94%) |
Feb 05, 2007 | 88.81 | 89.93 | 87.54 | 87.98 | 2,152,660 | +10.35(+13.33%) |
Feb 02, 2007 | 77.86 | 78.09 | 76.34 | 77.63 | 3,050,062 | +0.31(+0.40%) |
Feb 01, 2007 | 76.36 | 77.81 | 75.70 | 77.33 | 3,827,903 | +0.92(+1.20%) |
Jan 31, 2007 | 76.41 | 77.18 | 75.34 | 76.41 | 4,383,444 | +0.25(+0.33%) |
Jan 30, 2007 | 74.96 | 77.84 | 74.73 | 76.15 | 8,551,820 | -12.33(-13.94%) |
Jan 29, 2007 | 87.10 | 90.44 | 86.83 | 88.49 | 7,358,944 | +15.63(+21.45%) |
Jan 26, 2007 | 75.26 | 76.06 | 72.13 | 72.86 | 5,286,553 | -1.58(-2.13%) |
Jan 25, 2007 | 68.59 | 74.72 | 68.04 | 74.44 | 8,928,026 | +3.92(+5.56%) |
Jan 24, 2007 | 69.41 | 70.61 | 68.77 | 70.52 | 3,352,258 | +1.64(+2.39%) |
Jan 23, 2007 | 70.70 | 70.70 | 68.41 | 68.88 | 4,397,096 | -11.15(-13.94%) |
Jan 22, 2007 | 82.15 | 82.15 | 79.48 | 80.03 | 3,784,346 | +12.51(+18.53%) |
Jan 19, 2007 | 68.74 | 69.49 | 67.32 | 67.52 | 3,309,833 | -0.88(-1.29%) |
Jan 18, 2007 | 67.44 | 68.70 | 67.25 | 68.40 | 2,076,425 | +0.78(+1.15%) |
Jan 17, 2007 | 67.85 | 68.97 | 67.12 | 67.62 | 2,245,456 | -10.95(-13.94%) |
Jan 16, 2007 | 78.83 | 80.13 | 77.99 | 78.57 | 1,932,545 | +11.02(+16.31%) |
Jan 12, 2007 | 66.88 | 68.47 | 66.32 | 67.55 | 3,996,131 | +1.32(+1.99%) |
Jan 11, 2007 | 65.01 | 66.95 | 64.20 | 66.24 | 2,696,073 | +0.78(+1.19%) |
Jan 10, 2007 | 64.90 | 65.98 | 64.12 | 65.46 | 2,935,100 | -0.52(-0.78%) |
Jan 09, 2007 | 65.01 | 66.93 | 64.27 | 65.98 | 3,625,412 | -10.68(-13.94%) |
Jan 08, 2007 | 75.53 | 77.77 | 74.67 | 76.66 | 3,120,199 | +11.69(+18.00%) |
Jan 05, 2007 | 65.90 | 66.03 | 64.21 | 64.97 | 3,505,229 | -1.12(-1.70%) |
Jan 04, 2007 | 67.81 | 68.30 | 65.16 | 66.09 | 4,224,316 | -10.70(-13.94%) |
Jan 03, 2007 | 78.79 | 79.36 | 75.71 | 76.79 | 3,636,336 | +8.34(+12.18%) |
Dec 29, 2006 | 69.49 | 69.59 | 68.07 | 68.45 | 2,600,784 | -0.29(-0.42%) |
Dec 28, 2006 | 66.64 | 68.87 | 66.53 | 68.74 | 2,952,364 | +2.17(+3.27%) |
Dec 27, 2006 | 66.96 | 66.96 | 66.05 | 66.57 | 1,670,642 | -10.78(-13.94%) |
Dec 26, 2006 | 77.80 | 77.80 | 76.75 | 77.35 | 1,437,832 | +12.11(+18.56%) |
Dec 22, 2006 | 65.72 | 66.01 | 64.20 | 65.24 | 2,886,251 | -0.46(-0.71%) |
Dec 21, 2006 | 67.25 | 67.65 | 65.57 | 65.70 | 3,684,566 | -0.01(-0.02%) |
Dec 20, 2006 | 63.08 | 66.01 | 62.92 | 65.72 | 4,641,501 | +1.54(+2.39%) |
Dec 19, 2006 | 66.10 | 66.40 | 63.90 | 64.18 | 4,580,249 | -10.50(-14.06%) |
Dec 18, 2006 | 76.91 | 77.27 | 74.36 | 74.68 | 3,936,158 | +8.18(+12.30%) |
Dec 15, 2006 | 68.12 | 68.27 | 65.92 | 66.50 | 5,892,013 | -1.55(-2.28%) |
Dec 14, 2006 | 67.89 | 68.35 | 67.23 | 68.05 | 7,072,024 | +1.07(+1.60%) |
Dec 13, 2006 | 70.32 | 70.63 | 66.40 | 66.98 | 9,778,650 | -5.89(-8.09%) |
Dec 12, 2006 | 73.31 | 73.65 | 71.63 | 72.87 | 3,803,403 | -11.92(-14.06%) |
Dec 11, 2006 | 85.31 | 85.71 | 83.35 | 84.80 | 3,269,477 | +13.27(+18.55%) |
Dec 08, 2006 | 71.18 | 72.26 | 70.54 | 71.53 | 3,807,693 | +0.67(+0.95%) |
Dec 07, 2006 | 70.51 | 72.29 | 69.87 | 70.86 | 4,438,175 | +0.19(+0.27%) |
Dec 06, 2006 | 70.38 | 71.23 | 68.76 | 70.66 | 4,613,891 | +0.59(+0.84%) |
Dec 05, 2006 | 66.63 | 70.40 | 66.60 | 70.07 | 6,044,406 | -11.47(-14.06%) |
Dec 04, 2006 | 77.54 | 81.92 | 77.50 | 81.54 | 5,194,420 | +14.65(+21.91%) |
Dec 01, 2006 | 65.66 | 67.42 | 65.30 | 66.89 | 4,056,052 | +0.96(+1.46%) |
Nov 30, 2006 | 61.99 | 67.07 | 61.93 | 65.92 | 10,345,737 | +4.21(+6.82%) |
Nov 29, 2006 | 61.72 | 62.28 | 60.72 | 61.72 | 3,793,887 | -0.08(-0.13%) |
Nov 28, 2006 | 62.28 | 63.40 | 61.24 | 61.80 | 3,934,352 | -10.11(-14.06%) |
Nov 27, 2006 | 72.48 | 73.78 | 71.26 | 71.91 | 3,381,090 | +0.05(+0.07%) |
Nov 24, 2006 | 71.17 | 72.28 | 71.09 | 71.86 | 677,508 | +10.45(+17.01%) |
Nov 23, 2006 | 61.70 | 62.22 | 60.39 | 61.41 | 2,314,183 | -0.10(-0.16%) |
Nov 22, 2006 | 60.21 | 61.66 | 59.91 | 61.51 | 2,902,445 | +1.82(+3.05%) |
Nov 21, 2006 | 60.25 | 62.44 | 59.45 | 59.69 | 4,886,912 | -9.77(-14.06%) |
Nov 20, 2006 | 70.11 | 72.66 | 69.18 | 69.45 | 4,199,697 | +12.32(+21.56%) |
Nov 17, 2006 | 59.01 | 59.64 | 57.03 | 57.14 | 3,171,849 | -1.70(-2.89%) |
Nov 16, 2006 | 58.22 | 60.04 | 57.25 | 58.84 | 3,879,801 | +0.53(+0.91%) |
Nov 15, 2006 | 58.05 | 58.45 | 57.45 | 58.31 | 2,269,819 | +0.29(+0.50%) |
Nov 14, 2006 | 56.35 | 58.14 | 56.23 | 58.02 | 2,432,666 | -9.49(-14.06%) |
Nov 13, 2006 | 65.57 | 67.66 | 65.43 | 67.51 | 2,090,576 | +9.30(+15.98%) |
Nov 10, 2006 | 57.94 | 59.69 | 57.59 | 58.21 | 3,852,325 | +0.46(+0.80%) |
Nov 09, 2006 | 57.01 | 58.31 | 56.64 | 57.75 | 2,351,175 | +0.31(+0.55%) |
Nov 08, 2006 | 58.20 | 58.89 | 57.34 | 57.43 | 2,472,071 | -0.73(-1.26%) |
Nov 07, 2006 | 56.70 | 58.94 | 56.24 | 58.17 | 2,733,700 | -9.52(-14.06%) |
Nov 06, 2006 | 65.98 | 68.59 | 65.44 | 67.68 | 2,349,278 | +11.48(+20.43%) |
Nov 03, 2006 | 56.08 | 56.81 | 55.42 | 56.20 | 2,905,394 | -0.40(-0.70%) |
Nov 02, 2006 | 58.79 | 59.21 | 56.47 | 56.60 | 3,759,575 | -2.14(-3.65%) |
Nov 01, 2006 | 58.24 | 59.64 | 57.87 | 58.74 | 2,782,488 | -0.09(-0.15%) |
Oct 31, 2006 | 58.90 | 59.64 | 57.82 | 58.83 | 2,550,614 | -9.63(-14.06%) |
Oct 30, 2006 | 68.53 | 69.39 | 67.28 | 68.46 | 2,191,937 | +8.70(+14.56%) |
Oct 27, 2006 | 59.98 | 61.23 | 59.34 | 59.75 | 3,445,004 | -1.28(-2.09%) |
Oct 26, 2006 | 60.78 | 61.53 | 59.71 | 61.03 | 3,214,738 | +0.01(+0.01%) |
Oct 25, 2006 | 59.69 | 62.04 | 59.13 | 61.02 | 7,587,507 | +2.42(+4.12%) |
Oct 24, 2006 | 57.45 | 59.26 | 56.90 | 58.61 | 4,103,499 | +1.02(+1.77%) |
Oct 23, 2006 | 56.96 | 57.96 | 56.78 | 57.58 | 2,129,756 | +0.42(+0.73%) |
Oct 20, 2006 | 57.49 | 57.60 | 56.75 | 57.17 | 2,508,393 | -0.28(-0.48%) |
Oct 19, 2006 | 55.95 | 57.74 | 55.82 | 57.44 | 3,448,221 | +1.25(+2.22%) |
Oct 18, 2006 | 57.77 | 58.38 | 55.25 | 56.20 | 3,974,561 | -1.25(-2.18%) |
Oct 17, 2006 | 56.71 | 57.74 | 56.17 | 57.45 | 4,620,860 | +0.42(+0.73%) |
Oct 16, 2006 | 57.45 | 58.37 | 56.22 | 57.03 | 6,133,000 | +1.63(+2.94%) |
Oct 13, 2006 | 54.95 | 55.93 | 54.54 | 55.41 | 3,020,929 | +0.46(+0.83%) |
Oct 12, 2006 | 53.79 | 54.95 | 53.40 | 54.95 | 4,095,726 | +2.01(+3.79%) |
Oct 11, 2006 | 52.00 | 54.01 | 52.00 | 52.94 | 5,076,834 | +0.94(+1.81%) |
Oct 10, 2006 | 50.89 | 52.28 | 50.78 | 52.00 | 2,925,365 | +0.79(+1.54%) |
Oct 09, 2006 | 49.24 | 51.90 | 49.13 | 51.21 | 4,869,756 | +2.36(+4.83%) |
Oct 06, 2006 | 48.63 | 49.28 | 47.75 | 48.85 | 3,004,309 | +0.01(+0.02%) |
Oct 05, 2006 | 46.68 | 48.89 | 46.35 | 48.85 | 5,402,664 | +2.81(+6.11%) |
Oct 04, 2006 | 45.06 | 46.17 | 44.63 | 46.03 | 3,278,269 | +1.04(+2.32%) |
Oct 03, 2006 | 45.70 | 45.71 | 44.74 | 44.99 | 3,007,660 | -1.02(-2.22%) |
Oct 02, 2006 | 46.53 | 46.91 | 45.79 | 46.01 | 2,133,375 | -0.39(-0.84%) |
Sep 29, 2006 | 46.52 | 47.24 | 46.14 | 46.40 | 1,389,233 | +0.13(+0.27%) |
Sep 28, 2006 | 46.78 | 47.09 | 45.59 | 46.27 | 2,675,798 | -0.72(-1.52%) |
Sep 27, 2006 | 47.05 | 47.86 | 46.46 | 46.99 | 3,298,910 | -0.22(-0.47%) |
Sep 26, 2006 | 44.18 | 47.49 | 44.05 | 47.21 | 4,800,327 | +3.18(+7.22%) |
Sep 25, 2006 | 44.90 | 45.45 | 43.25 | 44.03 | 4,540,442 | -1.32(-2.91%) |
Sep 22, 2006 | 46.59 | 46.74 | 44.73 | 45.36 | 2,220,763 | -1.06(-2.28%) |
Sep 21, 2006 | 46.65 | 47.50 | 45.87 | 46.41 | 3,338,047 | -0.23(-0.50%) |
Sep 20, 2006 | 48.10 | 48.45 | 46.59 | 46.65 | 2,571,656 | -0.63(-1.34%) |
Sep 19, 2006 | 47.98 | 48.30 | 46.83 | 47.28 | 2,659,751 | -1.21(-2.50%) |
Sep 18, 2006 | 47.30 | 49.16 | 46.90 | 48.49 | 3,736,645 | +1.57(+3.35%) |
Sep 15, 2006 | 46.24 | 47.29 | 45.63 | 46.92 | 4,873,682 | +1.33(+2.91%) |
Sep 14, 2006 | 45.82 | 46.53 | 45.07 | 45.60 | 2,413,952 | -0.52(-1.13%) |
Sep 13, 2006 | 44.82 | 46.67 | 44.75 | 46.12 | 4,122,728 | +1.62(+3.63%) |
Sep 12, 2006 | 43.08 | 44.72 | 43.03 | 44.50 | 3,630,997 | +1.48(+3.43%) |
Sep 11, 2006 | 43.72 | 44.23 | 42.62 | 43.03 | 3,772,756 | -0.96(-2.18%) |
Sep 08, 2006 | 45.34 | 45.34 | 43.73 | 43.99 | 2,188,827 | -0.84(-1.88%) |
Sep 07, 2006 | 44.88 | 45.45 | 44.28 | 44.83 | 2,456,910 | -0.31(-0.68%) |
Sep 06, 2006 | 46.34 | 46.39 | 44.96 | 45.13 | 2,848,629 | -1.29(-2.78%) |
Sep 05, 2006 | 44.81 | 46.74 | 44.70 | 46.42 | 3,659,725 | +1.75(+3.92%) |
Sep 01, 2006 | 43.21 | 45.05 | 42.62 | 44.67 | 2,664,449 | +1.95(+4.57%) |
Aug 31, 2006 | 42.91 | 43.15 | 42.51 | 42.72 | 1,514,257 | -0.06(-0.14%) |
Aug 30, 2006 | 43.57 | 43.87 | 42.62 | 42.78 | 2,037,938 | -1.04(-2.36%) |
Aug 29, 2006 | 43.21 | 43.95 | 42.15 | 43.82 | 2,366,430 | +0.77(+1.78%) |
Aug 28, 2006 | 42.83 | 43.53 | 42.46 | 43.05 | 1,533,319 | -0.13(-0.31%) |
Aug 25, 2006 | 42.46 | 43.87 | 42.46 | 43.18 | 1,798,449 | +0.49(+1.15%) |
Aug 24, 2006 | 43.29 | 43.51 | 42.12 | 42.69 | 2,731,570 | -0.57(-1.33%) |
Aug 23, 2006 | 44.23 | 44.84 | 42.99 | 43.26 | 1,980,348 | -1.31(-2.94%) |
Aug 22, 2006 | 44.25 | 44.93 | 44.02 | 44.58 | 2,141,305 | +0.08(+0.18%) |
Aug 21, 2006 | 44.70 | 45.65 | 44.28 | 44.49 | 2,697,742 | -0.49(-1.09%) |
Aug 18, 2006 | 44.12 | 45.07 | 43.81 | 44.99 | 3,076,037 | +0.92(+2.10%) |
Aug 17, 2006 | 43.87 | 44.81 | 43.28 | 44.06 | 4,149,711 | -0.44(-0.99%) |
Aug 16, 2006 | 42.59 | 44.63 | 42.46 | 44.50 | 4,805,621 | +1.98(+4.66%) |
Aug 15, 2006 | 42.50 | 43.08 | 41.57 | 42.52 | 4,747,762 | +0.94(+2.26%) |
Aug 14, 2006 | 42.21 | 42.83 | 41.45 | 41.58 | 5,717,263 | -1.92(-4.42%) |
Aug 11, 2006 | 45.07 | 45.07 | 43.09 | 43.50 | 4,036,275 | -1.64(-3.63%) |
Aug 10, 2006 | 45.74 | 46.18 | 44.37 | 45.14 | 4,646,409 | -1.21(-2.62%) |
Aug 09, 2006 | 47.76 | 47.98 | 45.51 | 46.36 | 4,159,108 | -0.28(-0.59%) |
Aug 08, 2006 | 47.88 | 48.46 | 46.38 | 46.63 | 3,181,687 | -0.90(-1.90%) |
Aug 07, 2006 | 46.55 | 48.31 | 46.19 | 47.53 | 2,860,041 | +0.72(+1.54%) |
Aug 04, 2006 | 48.20 | 48.98 | 45.94 | 46.81 | 4,033,457 | -0.52(-1.10%) |
Aug 03, 2006 | 46.07 | 47.67 | 45.63 | 47.33 | 3,343,449 | +0.49(+1.05%) |
Aug 02, 2006 | 46.42 | 47.83 | 46.30 | 46.84 | 2,690,089 | +0.66(+1.44%) |
Aug 01, 2006 | 46.32 | 47.11 | 45.59 | 46.18 | 3,312,708 | -1.42(-2.97%) |
Jul 31, 2006 | 46.48 | 48.47 | 46.27 | 47.59 | 3,733,960 | +0.74(+1.57%) |
Jul 28, 2006 | 44.55 | 46.93 | 44.40 | 46.86 | 3,786,316 | +2.57(+5.80%) |
Jul 27, 2006 | 46.71 | 46.86 | 44.17 | 44.29 | 4,712,053 | -1.80(-3.90%) |
Jul 26, 2006 | 46.33 | 46.62 | 44.10 | 46.08 | 6,255,039 | +1.51(+3.39%) |
Jul 25, 2006 | 43.88 | 45.57 | 42.84 | 44.57 | 5,741,025 | +1.49(+3.46%) |
Jul 24, 2006 | 42.33 | 43.88 | 40.97 | 43.08 | 5,973,399 | +1.49(+3.58%) |
Jul 21, 2006 | 43.58 | 43.58 | 41.40 | 41.59 | 5,378,434 | -1.56(-3.63%) |
Jul 20, 2006 | 45.81 | 46.37 | 43.02 | 43.15 | 4,805,218 | -2.25(-4.95%) |
Jul 19, 2006 | 42.70 | 46.07 | 42.70 | 45.40 | 6,102,137 | +2.85(+6.71%) |
Jul 18, 2006 | 43.18 | 43.73 | 41.22 | 42.55 | 4,700,106 | +0.36(+0.87%) |
Jul 17, 2006 | 42.98 | 43.44 | 41.59 | 42.18 | 5,047,124 | -1.56(-3.58%) |
Jul 14, 2006 | 45.10 | 45.51 | 42.13 | 43.75 | 8,071,478 | -1.89(-4.15%) |
Jul 13, 2006 | 46.86 | 47.29 | 45.54 | 45.64 | 4,383,294 | -2.12(-4.43%) |
Jul 12, 2006 | 48.49 | 49.31 | 47.67 | 47.76 | 2,947,969 | -0.74(-1.52%) |
Jul 11, 2006 | 48.17 | 48.53 | 47.00 | 48.49 | 4,142,865 | +0.01(+0.02%) |
Jul 10, 2006 | 49.98 | 50.24 | 48.12 | 48.49 | 5,265,536 | -1.27(-2.56%) |
Jul 07, 2006 | 50.77 | 51.31 | 49.60 | 49.76 | 3,417,282 | -1.40(-2.74%) |
Jul 06, 2006 | 51.07 | 52.43 | 50.91 | 51.16 | 3,487,760 | +0.05(+0.10%) |
Jul 05, 2006 | 51.40 | 51.56 | 50.21 | 51.11 | 3,353,652 | -0.54(-1.04%) |
Jul 03, 2006 | 52.22 | 52.35 | 51.59 | 51.65 | 1,872,148 | +0.07(+0.13%) |
Jun 30, 2006 | 52.52 | 53.11 | 51.22 | 51.58 | 4,100,041 | -0.57(-1.10%) |
Jun 29, 2006 | 49.61 | 52.48 | 49.36 | 52.15 | 6,003,200 | +3.06(+6.24%) |
Jun 28, 2006 | 48.98 | 49.35 | 48.35 | 49.09 | 3,590,321 | +0.63(+1.29%) |
Jun 27, 2006 | 49.00 | 50.15 | 48.30 | 48.46 | 4,709,771 | -0.39(-0.81%) |
Jun 26, 2006 | 48.84 | 49.33 | 47.97 | 48.86 | 4,090,912 | +0.23(+0.48%) |
Jun 23, 2006 | 48.31 | 49.29 | 48.05 | 48.63 | 5,017,187 | +0.01(+0.03%) |
Jun 22, 2006 | 48.12 | 49.28 | 47.87 | 48.61 | 4,955,704 | -0.24(-0.49%) |
Jun 21, 2006 | 46.51 | 49.46 | 46.51 | 48.85 | 5,261,510 | +2.36(+5.08%) |
Jun 20, 2006 | 45.78 | 47.78 | 45.35 | 46.49 | 5,552,548 | +0.77(+1.69%) |
Jun 19, 2006 | 48.86 | 48.86 | 45.28 | 45.72 | 5,201,099 | -2.57(-5.32%) |
Jun 16, 2006 | 46.93 | 48.38 | 46.93 | 48.29 | 5,679,407 | +0.35(+0.73%) |
Jun 15, 2006 | 45.48 | 48.27 | 45.11 | 47.94 | 6,945,718 | +3.31(+7.41%) |
Jun 14, 2006 | 42.65 | 44.63 | 42.46 | 44.63 | 5,581,544 | +2.17(+5.11%) |
Jun 13, 2006 | 42.76 | 44.32 | 41.96 | 42.46 | 8,095,776 | -1.18(-2.71%) |
Jun 12, 2006 | 45.61 | 46.50 | 43.40 | 43.64 | 5,830,967 | -1.97(-4.31%) |
Jun 09, 2006 | 48.20 | 48.41 | 44.70 | 45.61 | 9,268,387 | -1.13(-2.42%) |
Jun 08, 2006 | 43.08 | 46.97 | 40.81 | 46.74 | 14,083,808 | +2.61(+5.91%) |
Jun 07, 2006 | 46.74 | 47.45 | 44.02 | 44.14 | 7,916,428 | -2.58(-5.53%) |
Jun 06, 2006 | 46.37 | 46.97 | 43.96 | 46.72 | 8,960,971 | +0.39(+0.84%) |
Jun 05, 2006 | 49.28 | 49.57 | 46.19 | 46.33 | 5,820,765 | -3.59(-7.19%) |
Jun 02, 2006 | 49.71 | 50.46 | 48.79 | 49.92 | 4,518,610 | +0.95(+1.95%) |
Jun 01, 2006 | 46.33 | 49.15 | 45.86 | 48.97 | 5,321,784 | +1.57(+3.32%) |
May 31, 2006 | 47.67 | 48.00 | 46.38 | 47.40 | 6,436,267 | +0.56(+1.19%) |
May 30, 2006 | 49.24 | 49.93 | 46.59 | 46.84 | 5,811,770 | -3.21(-6.41%) |
May 26, 2006 | 49.76 | 50.55 | 47.86 | 50.05 | 4,819,045 | +1.35(+2.77%) |
May 25, 2006 | 47.30 | 48.72 | 46.19 | 48.70 | 6,270,746 | +2.45(+5.30%) |
May 24, 2006 | 47.21 | 49.07 | 44.70 | 46.25 | 9,322,576 | -1.25(-2.63%) |
May 23, 2006 | 47.49 | 49.83 | 47.04 | 47.50 | 9,234,236 | +2.61(+5.82%) |
May 22, 2006 | 47.52 | 47.59 | 43.52 | 44.89 | 12,037,167 | -3.73(-7.66%) |
May 19, 2006 | 49.53 | 50.39 | 45.81 | 48.62 | 13,691,820 | -2.80(-5.44%) |
May 18, 2006 | 53.89 | 54.74 | 51.27 | 51.41 | 5,014,242 | -2.29(-4.27%) |
May 17, 2006 | 55.44 | 56.49 | 53.03 | 53.70 | 4,823,041 | -1.32(-2.39%) |
May 16, 2006 | 55.97 | 57.99 | 52.87 | 55.02 | 5,785,902 | -1.13(-2.01%) |
May 15, 2006 | 54.48 | 56.52 | 54.31 | 56.15 | 6,285,551 | -2.19(-3.76%) |
May 12, 2006 | 62.10 | 62.32 | 57.71 | 58.34 | 7,562,508 | -4.52(-7.19%) |
May 11, 2006 | 62.46 | 65.08 | 61.36 | 62.87 | 8,865,147 | +1.15(+1.87%) |
May 10, 2006 | 58.75 | 62.15 | 57.50 | 61.71 | 6,227,196 | +3.09(+5.26%) |
May 09, 2006 | 56.99 | 58.66 | 56.66 | 58.63 | 2,922,464 | +2.28(+4.04%) |
May 08, 2006 | 56.15 | 57.12 | 55.36 | 56.35 | 2,208,756 | +0.54(+0.96%) |
May 05, 2006 | 55.00 | 55.99 | 54.55 | 55.82 | 2,367,821 | +1.19(+2.18%) |
May 04, 2006 | 53.21 | 54.66 | 53.11 | 54.63 | 2,209,832 | +1.47(+2.77%) |
May 03, 2006 | 53.30 | 53.55 | 51.90 | 53.15 | 2,845,822 | -0.28(-0.53%) |
May 02, 2006 | 52.69 | 53.85 | 52.19 | 53.44 | 2,773,081 | +0.93(+1.77%) |