Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 67.52 | 68.41 | 66.10 | 66.21 | 2,260,520 | -1.50(-2.21%) |
Apr 27, 2007 | 68.49 | 68.49 | 67.12 | 67.71 | 1,146,864 | -0.91(-1.33%) |
Apr 26, 2007 | 68.34 | 68.93 | 68.02 | 68.62 | 1,122,928 | +0.30(+0.44%) |
Apr 25, 2007 | 66.60 | 68.38 | 66.37 | 68.32 | 1,477,329 | +1.72(+2.59%) |
Apr 24, 2007 | 67.13 | 67.22 | 66.24 | 66.60 | 1,150,271 | -0.41(-0.61%) |
Apr 23, 2007 | 66.26 | 67.06 | 65.95 | 67.01 | 1,245,346 | +0.60(+0.91%) |
Apr 20, 2007 | 66.87 | 67.17 | 66.09 | 66.41 | 1,248,313 | +0.32(+0.49%) |
Apr 19, 2007 | 66.59 | 66.59 | 65.43 | 66.08 | 1,315,783 | -0.86(-1.29%) |
Apr 18, 2007 | 65.10 | 67.45 | 65.10 | 66.94 | 1,817,673 | +1.65(+2.53%) |
Apr 17, 2007 | 65.95 | 66.07 | 64.96 | 65.29 | 1,301,867 | -0.78(-1.19%) |
Apr 16, 2007 | 66.75 | 67.03 | 65.59 | 66.08 | 1,665,939 | -0.28(-0.43%) |
Apr 13, 2007 | 64.69 | 66.72 | 64.19 | 66.36 | 2,216,284 | +1.47(+2.27%) |
Apr 12, 2007 | 63.66 | 65.19 | 63.24 | 64.89 | 1,312,191 | +0.90(+1.41%) |
Apr 11, 2007 | 64.78 | 64.94 | 63.65 | 63.99 | 1,186,742 | -0.89(-1.37%) |
Apr 10, 2007 | 65.36 | 65.71 | 64.44 | 64.88 | 1,303,040 | -0.60(-0.92%) |
Apr 09, 2007 | 64.60 | 65.87 | 64.56 | 65.48 | 2,392,552 | +1.55(+2.42%) |
Apr 05, 2007 | 63.48 | 64.44 | 63.19 | 63.93 | 1,147,479 | +0.34(+0.54%) |
Apr 04, 2007 | 63.77 | 63.93 | 62.99 | 63.59 | 1,272,771 | -0.10(-0.16%) |
Apr 03, 2007 | 62.82 | 64.45 | 62.81 | 63.69 | 1,929,661 | +1.46(+2.35%) |
Apr 02, 2007 | 61.54 | 62.55 | 61.54 | 62.23 | 1,228,847 | +0.78(+1.26%) |
Mar 30, 2007 | 62.18 | 62.40 | 60.96 | 61.45 | 1,480,535 | -0.74(-1.19%) |
Mar 29, 2007 | 62.34 | 63.10 | 61.31 | 62.19 | 1,784,467 | +0.13(+0.21%) |
Mar 28, 2007 | 63.17 | 63.39 | 61.87 | 62.06 | 2,552,247 | -1.43(-2.25%) |
Mar 27, 2007 | 64.74 | 65.07 | 63.23 | 63.49 | 1,996,337 | -1.89(-2.89%) |
Mar 26, 2007 | 65.30 | 65.43 | 64.14 | 65.38 | 1,791,080 | +0.18(+0.28%) |
Mar 23, 2007 | 64.62 | 65.36 | 64.59 | 65.20 | 1,627,597 | +0.49(+0.75%) |
Mar 22, 2007 | 64.81 | 65.08 | 64.26 | 64.72 | 2,473,273 | +0.26(+0.40%) |
Mar 21, 2007 | 62.51 | 64.46 | 62.12 | 64.46 | 3,531,851 | +1.18(+1.86%) |
Mar 20, 2007 | 61.66 | 63.70 | 61.23 | 63.28 | 3,458,881 | +1.72(+2.80%) |
Mar 19, 2007 | 60.65 | 61.61 | 60.25 | 61.55 | 1,664,350 | +1.48(+2.46%) |
Mar 16, 2007 | 60.33 | 60.91 | 59.57 | 60.08 | 2,107,226 | -0.58(-0.96%) |
Mar 15, 2007 | 59.86 | 60.95 | 59.44 | 60.66 | 2,427,415 | +0.66(+1.10%) |
Mar 14, 2007 | 58.85 | 60.20 | 57.98 | 60.00 | 2,579,902 | +1.18(+2.00%) |
Mar 13, 2007 | 59.87 | 60.63 | 58.65 | 58.82 | 2,277,611 | -1.05(-1.75%) |
Mar 12, 2007 | 59.84 | 61.02 | 58.84 | 59.87 | 2,106,886 | -1.18(-1.93%) |
Mar 09, 2007 | 61.64 | 62.15 | 60.13 | 61.05 | 2,357,846 | +0.04(+0.06%) |
Mar 08, 2007 | 60.17 | 61.61 | 59.75 | 61.01 | 2,610,657 | +1.83(+3.10%) |
Mar 07, 2007 | 59.89 | 60.19 | 58.90 | 59.18 | 2,328,539 | -0.69(-1.16%) |
Mar 06, 2007 | 59.27 | 60.36 | 59.18 | 59.87 | 3,826,134 | +1.98(+3.41%) |
Mar 05, 2007 | 59.93 | 60.12 | 57.69 | 57.89 | 4,767,734 | -2.76(-4.55%) |
Mar 02, 2007 | 62.64 | 63.03 | 60.55 | 60.65 | 2,362,768 | -2.20(-3.50%) |
Mar 01, 2007 | 62.05 | 63.69 | 60.71 | 62.86 | 3,603,916 | -0.64(-1.01%) |
Feb 28, 2007 | 62.87 | 64.54 | 62.22 | 63.50 | 4,364,603 | +1.37(+2.21%) |
Feb 27, 2007 | 63.47 | 63.81 | 61.96 | 62.12 | 4,386,153 | -2.90(-4.46%) |
Feb 26, 2007 | 67.82 | 68.01 | 64.31 | 65.03 | 3,263,271 | -2.22(-3.30%) |
Feb 23, 2007 | 68.42 | 69.08 | 66.91 | 67.25 | 1,966,887 | -1.48(-2.16%) |
Feb 22, 2007 | 66.46 | 68.82 | 66.11 | 68.73 | 3,201,748 | +2.53(+3.83%) |
Feb 21, 2007 | 65.99 | 66.44 | 65.13 | 66.20 | 2,111,198 | -0.06(-0.10%) |
Feb 20, 2007 | 66.50 | 66.63 | 64.67 | 66.26 | 2,205,684 | +0.38(+0.57%) |
Feb 16, 2007 | 66.78 | 66.85 | 65.75 | 65.89 | 1,720,506 | -0.80(-1.20%) |
Feb 15, 2007 | 67.11 | 67.51 | 65.94 | 66.69 | 1,451,553 | -0.27(-0.40%) |
Feb 14, 2007 | 66.63 | 67.59 | 66.39 | 66.96 | 2,503,039 | +0.60(+0.91%) |
Feb 13, 2007 | 67.13 | 67.15 | 66.21 | 66.35 | 2,117,635 | -0.04(-0.06%) |
Feb 12, 2007 | 67.82 | 68.15 | 65.43 | 66.39 | 4,049,081 | -1.10(-1.63%) |
Feb 09, 2007 | 72.10 | 72.43 | 67.37 | 67.49 | 4,049,878 | -4.60(-6.38%) |
Feb 08, 2007 | 72.97 | 72.97 | 71.89 | 72.09 | 1,414,832 | -0.80(-1.09%) |
Feb 07, 2007 | 73.23 | 73.98 | 72.36 | 72.89 | 1,475,038 | -0.14(-0.19%) |
Feb 06, 2007 | 73.40 | 73.46 | 71.06 | 73.03 | 3,109,999 | -0.87(-1.17%) |
Feb 05, 2007 | 72.28 | 74.24 | 72.21 | 73.89 | 2,075,840 | +1.70(+2.36%) |
Feb 02, 2007 | 72.63 | 73.03 | 71.80 | 72.19 | 1,491,840 | -0.47(-0.65%) |
Feb 01, 2007 | 72.90 | 73.36 | 71.81 | 72.66 | 2,046,291 | +0.28(+0.38%) |
Jan 31, 2007 | 69.85 | 72.82 | 69.59 | 72.39 | 3,061,865 | +2.23(+3.19%) |
Jan 30, 2007 | 70.45 | 70.73 | 69.35 | 70.15 | 1,415,682 | -0.17(-0.25%) |
Jan 29, 2007 | 70.84 | 71.25 | 69.43 | 70.33 | 2,144,208 | +0.43(+0.61%) |
Jan 26, 2007 | 69.63 | 70.51 | 68.33 | 69.90 | 2,012,552 | +0.59(+0.85%) |
Jan 25, 2007 | 71.48 | 71.78 | 69.09 | 69.31 | 2,009,003 | -2.24(-3.13%) |
Jan 24, 2007 | 69.68 | 72.13 | 68.99 | 71.55 | 2,880,307 | +2.36(+3.41%) |
Jan 23, 2007 | 69.06 | 70.07 | 68.31 | 69.19 | 2,453,480 | +0.20(+0.29%) |
Jan 22, 2007 | 68.65 | 69.29 | 67.46 | 68.99 | 2,265,166 | +0.57(+0.83%) |
Jan 19, 2007 | 67.08 | 68.83 | 66.25 | 68.42 | 3,209,988 | +1.21(+1.80%) |
Jan 18, 2007 | 69.06 | 69.38 | 66.57 | 67.21 | 2,617,428 | -1.30(-1.90%) |
Jan 17, 2007 | 69.53 | 69.73 | 68.27 | 68.51 | 3,140,422 | -1.29(-1.85%) |
Jan 16, 2007 | 67.47 | 69.92 | 67.44 | 69.80 | 3,746,932 | +2.11(+3.12%) |
Jan 12, 2007 | 67.32 | 68.02 | 66.41 | 67.69 | 2,471,656 | +0.37(+0.55%) |
Jan 11, 2007 | 65.91 | 67.69 | 64.53 | 67.32 | 4,629,020 | +0.95(+1.43%) |
Jan 10, 2007 | 63.87 | 66.68 | 62.64 | 66.37 | 4,239,857 | +2.17(+3.38%) |
Jan 09, 2007 | 64.39 | 64.93 | 62.92 | 64.20 | 2,119,106 | +0.25(+0.40%) |
Jan 08, 2007 | 63.17 | 64.78 | 62.66 | 63.94 | 2,793,728 | +1.19(+1.89%) |
Jan 05, 2007 | 62.36 | 63.32 | 62.03 | 62.76 | 2,588,226 | +0.37(+0.59%) |
Jan 04, 2007 | 62.50 | 62.68 | 61.18 | 62.39 | 1,656,970 | +0.03(+0.04%) |
Jan 03, 2007 | 61.15 | 63.39 | 60.93 | 62.36 | 2,932,025 | +1.57(+2.58%) |
Dec 29, 2006 | 60.31 | 61.00 | 60.29 | 60.80 | 1,113,555 | +0.09(+0.15%) |
Dec 28, 2006 | 60.74 | 60.84 | 59.93 | 60.71 | 1,791,383 | -0.03(-0.05%) |
Dec 27, 2006 | 59.34 | 61.15 | 59.08 | 60.74 | 2,554,747 | +1.80(+3.06%) |
Dec 26, 2006 | 58.17 | 59.05 | 57.99 | 58.94 | 1,700,249 | +0.64(+1.10%) |
Dec 22, 2006 | 58.39 | 58.98 | 57.17 | 58.30 | 2,717,963 | -1.19(-1.99%) |
Dec 21, 2006 | 60.19 | 60.20 | 58.67 | 59.48 | 1,576,906 | -0.63(-1.06%) |
Dec 20, 2006 | 60.65 | 61.72 | 59.76 | 60.12 | 2,158,885 | -0.77(-1.27%) |
Dec 19, 2006 | 60.57 | 61.22 | 60.25 | 60.89 | 2,305,657 | -0.05(-0.07%) |
Dec 18, 2006 | 61.49 | 62.32 | 60.67 | 60.93 | 3,244,562 | +0.12(+0.19%) |
Dec 15, 2006 | 61.85 | 62.67 | 60.55 | 60.82 | 3,376,217 | -0.73(-1.19%) |
Dec 14, 2006 | 60.60 | 62.45 | 60.43 | 61.55 | 2,710,550 | +0.95(+1.57%) |
Dec 13, 2006 | 61.57 | 61.92 | 60.15 | 60.60 | 3,191,862 | -0.59(-0.96%) |
Dec 12, 2006 | 63.04 | 63.23 | 60.73 | 61.19 | 3,805,643 | -2.02(-3.20%) |
Dec 11, 2006 | 62.38 | 63.78 | 62.20 | 63.21 | 3,527,274 | +1.18(+1.90%) |
Dec 08, 2006 | 62.31 | 63.08 | 61.65 | 62.03 | 2,474,861 | -0.29(-0.46%) |
Dec 07, 2006 | 61.78 | 63.55 | 61.28 | 62.31 | 4,629,568 | +0.73(+1.19%) |
Dec 06, 2006 | 60.67 | 62.67 | 60.14 | 61.58 | 4,800,278 | +0.69(+1.14%) |
Dec 05, 2006 | 60.23 | 61.46 | 58.94 | 60.89 | 4,648,702 | +1.09(+1.83%) |
Dec 04, 2006 | 57.98 | 60.69 | 57.80 | 59.79 | 5,068,992 | +3.08(+5.44%) |
Dec 01, 2006 | 57.12 | 57.33 | 55.85 | 56.71 | 2,298,547 | -0.20(-0.35%) |
Nov 30, 2006 | 57.30 | 58.02 | 56.73 | 56.91 | 2,150,654 | -0.39(-0.68%) |
Nov 29, 2006 | 57.91 | 59.04 | 56.91 | 57.30 | 2,469,321 | -0.56(-0.96%) |
Nov 28, 2006 | 57.25 | 58.24 | 56.52 | 57.86 | 2,462,878 | +0.42(+0.73%) |
Nov 27, 2006 | 58.09 | 59.70 | 57.12 | 57.43 | 3,485,556 | -0.88(-1.51%) |
Nov 24, 2006 | 58.30 | 58.49 | 57.46 | 58.32 | 1,621,245 | -0.78(-1.33%) |
Nov 22, 2006 | 60.86 | 61.01 | 58.34 | 59.10 | 2,841,681 | +0.51(+0.86%) |
Nov 21, 2006 | 58.83 | 59.48 | 57.93 | 58.59 | 2,656,455 | +0.32(+0.54%) |
Nov 20, 2006 | 58.04 | 59.99 | 57.41 | 58.28 | 5,457,785 | -2.70(-4.43%) |
Nov 17, 2006 | 60.44 | 61.38 | 59.69 | 60.98 | 5,624,263 | -0.40(-0.65%) |
Nov 16, 2006 | 60.28 | 62.51 | 60.00 | 61.38 | 7,772,832 | +1.98(+3.33%) |
Nov 15, 2006 | 59.41 | 62.36 | 58.71 | 59.40 | 7,821,015 | +0.27(+0.45%) |
Nov 14, 2006 | 57.04 | 59.45 | 56.41 | 59.14 | 5,863,652 | +1.70(+2.95%) |
Nov 13, 2006 | 55.58 | 57.85 | 55.54 | 57.44 | 9,791,676 | +4.20(+7.88%) |
Nov 10, 2006 | 50.91 | 53.61 | 50.35 | 53.24 | 4,419,706 | +2.20(+4.30%) |
Nov 09, 2006 | 49.98 | 52.36 | 49.98 | 51.05 | 4,660,592 | +1.07(+2.14%) |
Nov 08, 2006 | 49.04 | 50.52 | 48.77 | 49.98 | 6,218,777 | +1.48(+3.06%) |
Nov 07, 2006 | 48.96 | 49.23 | 48.13 | 48.49 | 2,912,484 | -0.25(-0.52%) |
Nov 06, 2006 | 48.52 | 49.35 | 48.52 | 48.75 | 2,911,721 | +1.17(+2.46%) |
Nov 03, 2006 | 46.96 | 47.65 | 46.93 | 47.57 | 1,351,115 | +0.48(+1.02%) |
Nov 02, 2006 | 46.83 | 47.41 | 46.45 | 47.10 | 1,685,500 | +0.01(+0.01%) |
Nov 01, 2006 | 47.89 | 48.16 | 46.71 | 47.09 | 1,408,854 | -0.55(-1.16%) |
Oct 31, 2006 | 47.18 | 47.89 | 46.78 | 47.64 | 1,194,951 | +0.35(+0.74%) |
Oct 30, 2006 | 47.00 | 47.58 | 46.21 | 47.29 | 1,224,842 | +0.19(+0.41%) |
Oct 27, 2006 | 47.42 | 48.42 | 46.89 | 47.10 | 1,733,677 | -0.52(-1.09%) |
Oct 26, 2006 | 47.61 | 47.83 | 46.78 | 47.61 | 2,289,048 | +0.12(+0.26%) |
Oct 25, 2006 | 46.83 | 47.70 | 46.58 | 47.49 | 1,688,223 | +0.54(+1.16%) |
Oct 24, 2006 | 47.21 | 47.58 | 46.71 | 46.95 | 1,216,283 | -0.23(-0.49%) |
Oct 23, 2006 | 47.50 | 48.03 | 46.67 | 47.18 | 1,694,574 | +0.02(+0.04%) |
Oct 20, 2006 | 46.18 | 47.59 | 46.10 | 47.16 | 2,157,694 | +1.01(+2.19%) |
Oct 19, 2006 | 46.04 | 46.54 | 45.60 | 46.15 | 1,187,466 | -0.02(-0.04%) |
Oct 18, 2006 | 46.83 | 47.12 | 45.58 | 46.17 | 1,797,414 | -0.27(-0.57%) |
Oct 17, 2006 | 46.64 | 46.84 | 45.81 | 46.43 | 1,637,344 | -0.49(-1.05%) |
Oct 16, 2006 | 47.29 | 47.49 | 46.64 | 46.93 | 1,594,142 | -0.43(-0.92%) |
Oct 13, 2006 | 46.50 | 47.70 | 46.18 | 47.36 | 2,069,651 | +0.68(+1.46%) |
Oct 12, 2006 | 46.51 | 47.48 | 46.27 | 46.68 | 1,935,203 | +0.44(+0.95%) |
Oct 11, 2006 | 46.89 | 47.10 | 45.96 | 46.24 | 1,735,860 | -0.70(-1.49%) |
Oct 10, 2006 | 47.26 | 47.79 | 46.43 | 46.94 | 1,776,485 | -0.17(-0.36%) |
Oct 09, 2006 | 46.56 | 47.13 | 46.10 | 47.11 | 1,316,197 | +0.69(+1.48%) |
Oct 06, 2006 | 47.11 | 47.16 | 46.16 | 46.42 | 1,318,481 | -0.86(-1.82%) |
Oct 05, 2006 | 45.92 | 47.30 | 45.86 | 47.28 | 2,916,769 | +1.10(+2.38%) |
Oct 04, 2006 | 43.36 | 46.23 | 43.09 | 46.18 | 4,237,875 | +2.70(+6.21%) |
Oct 03, 2006 | 44.70 | 45.02 | 43.42 | 43.48 | 3,257,859 | -1.06(-2.37%) |
Oct 02, 2006 | 44.89 | 46.36 | 44.54 | 44.54 | 4,794,727 | +0.48(+1.09%) |
Sep 29, 2006 | 42.87 | 44.17 | 42.83 | 44.06 | 2,748,151 | +1.08(+2.50%) |
Sep 28, 2006 | 43.58 | 44.26 | 42.66 | 42.98 | 2,890,241 | -0.87(-1.99%) |
Sep 27, 2006 | 44.01 | 44.59 | 43.14 | 43.86 | 2,285,705 | +0.04(+0.09%) |
Sep 26, 2006 | 43.08 | 44.47 | 42.50 | 43.82 | 5,060,303 | +0.84(+1.96%) |
Sep 25, 2006 | 43.89 | 43.99 | 42.37 | 42.98 | 3,591,723 | -0.44(-1.01%) |
Sep 22, 2006 | 44.36 | 44.45 | 43.18 | 43.42 | 2,449,815 | -0.95(-2.15%) |
Sep 21, 2006 | 45.34 | 45.35 | 43.92 | 44.37 | 4,595,260 | -0.75(-1.67%) |
Sep 20, 2006 | 44.76 | 45.35 | 44.58 | 45.12 | 2,364,823 | +0.66(+1.49%) |
Sep 19, 2006 | 45.96 | 46.18 | 43.60 | 44.46 | 7,552,293 | -1.49(-3.24%) |
Sep 18, 2006 | 46.97 | 47.11 | 45.49 | 45.95 | 5,179,030 | -1.41(-2.97%) |
Sep 15, 2006 | 49.34 | 49.59 | 47.23 | 47.35 | 5,622,526 | -1.60(-3.27%) |
Sep 14, 2006 | 48.05 | 49.04 | 47.61 | 48.95 | 2,252,479 | +1.08(+2.25%) |
Sep 13, 2006 | 49.24 | 49.52 | 47.03 | 47.88 | 5,370,034 | -1.44(-2.92%) |
Sep 12, 2006 | 49.98 | 50.17 | 48.96 | 49.32 | 4,713,895 | -0.62(-1.25%) |
Sep 11, 2006 | 49.77 | 50.22 | 48.75 | 49.94 | 2,268,334 | +0.04(+0.08%) |
Sep 08, 2006 | 49.20 | 50.32 | 48.57 | 49.90 | 2,141,737 | +0.98(+2.01%) |
Sep 07, 2006 | 48.88 | 49.95 | 47.99 | 48.92 | 2,284,183 | -0.10(-0.20%) |
Sep 06, 2006 | 49.23 | 49.40 | 48.57 | 49.01 | 2,051,814 | -0.52(-1.05%) |
Sep 05, 2006 | 50.09 | 50.17 | 49.34 | 49.53 | 1,740,295 | -0.36(-0.71%) |
Sep 01, 2006 | 50.15 | 51.08 | 49.82 | 49.89 | 1,834,342 | -0.26(-0.52%) |
Aug 31, 2006 | 49.62 | 50.30 | 49.11 | 50.15 | 1,701,866 | +1.08(+2.19%) |
Aug 30, 2006 | 50.08 | 50.15 | 49.05 | 49.07 | 2,041,894 | -0.88(-1.76%) |
Aug 29, 2006 | 49.21 | 50.04 | 48.81 | 49.95 | 1,831,373 | +0.97(+1.98%) |
Aug 28, 2006 | 48.82 | 50.18 | 48.59 | 48.98 | 2,474,160 | +0.45(+0.93%) |
Aug 25, 2006 | 49.16 | 49.52 | 47.96 | 48.53 | 1,637,608 | -0.76(-1.55%) |
Aug 24, 2006 | 49.02 | 49.51 | 48.84 | 49.29 | 2,028,781 | +0.63(+1.29%) |
Aug 23, 2006 | 47.94 | 48.86 | 47.84 | 48.66 | 1,748,892 | +0.65(+1.36%) |
Aug 22, 2006 | 49.02 | 49.14 | 47.83 | 48.01 | 2,119,708 | -0.95(-1.94%) |
Aug 21, 2006 | 50.17 | 50.26 | 48.59 | 48.96 | 1,709,083 | -1.31(-2.60%) |
Aug 18, 2006 | 49.42 | 50.48 | 48.99 | 50.27 | 1,785,100 | +1.05(+2.13%) |
Aug 17, 2006 | 49.49 | 50.14 | 48.88 | 49.22 | 3,060,814 | -0.36(-0.72%) |
Aug 16, 2006 | 48.59 | 49.80 | 48.10 | 49.58 | 2,299,624 | +1.11(+2.29%) |
Aug 15, 2006 | 47.13 | 48.51 | 46.76 | 48.47 | 2,561,120 | +2.13(+4.60%) |
Aug 14, 2006 | 46.96 | 47.42 | 46.25 | 46.34 | 1,461,063 | -0.10(-0.21%) |
Aug 11, 2006 | 46.80 | 47.08 | 45.92 | 46.43 | 1,570,675 | -0.01(-0.03%) |
Aug 10, 2006 | 45.38 | 47.02 | 45.12 | 46.45 | 1,996,453 | +0.38(+0.82%) |
Aug 09, 2006 | 46.56 | 47.22 | 45.96 | 46.07 | 3,129,343 | +0.08(+0.17%) |
Aug 08, 2006 | 45.11 | 46.32 | 45.05 | 45.99 | 2,496,667 | +1.23(+2.75%) |
Aug 07, 2006 | 44.69 | 44.83 | 44.22 | 44.76 | 1,983,424 | -0.06(-0.14%) |
Aug 04, 2006 | 44.04 | 45.15 | 43.89 | 44.83 | 2,677,536 | +1.13(+2.59%) |
Aug 03, 2006 | 42.69 | 43.71 | 41.50 | 43.69 | 2,847,066 | +0.33(+0.76%) |
Aug 02, 2006 | 40.95 | 43.69 | 40.88 | 43.36 | 4,162,352 | +3.39(+8.49%) |
Aug 01, 2006 | 41.14 | 41.14 | 39.65 | 39.97 | 3,071,773 | -1.50(-3.61%) |
Jul 31, 2006 | 41.38 | 41.59 | 40.20 | 41.47 | 1,776,923 | -0.06(-0.14%) |
Jul 28, 2006 | 40.51 | 41.95 | 39.40 | 41.52 | 5,159,115 | +0.72(+1.76%) |
Jul 27, 2006 | 42.69 | 42.74 | 40.51 | 40.81 | 3,541,562 | -2.00(-4.66%) |
Jul 26, 2006 | 44.69 | 44.77 | 42.69 | 42.80 | 2,658,733 | -2.00(-4.45%) |
Jul 25, 2006 | 44.00 | 45.15 | 42.93 | 44.80 | 1,168,582 | +0.54(+1.23%) |
Jul 24, 2006 | 43.14 | 44.43 | 43.07 | 44.25 | 1,975,725 | +1.11(+2.58%) |
Jul 21, 2006 | 45.11 | 45.17 | 42.88 | 43.14 | 1,763,310 | -1.92(-4.26%) |
Jul 20, 2006 | 46.07 | 46.21 | 44.96 | 45.05 | 1,160,950 | -1.07(-2.32%) |
Jul 19, 2006 | 44.72 | 46.49 | 44.72 | 46.12 | 2,028,065 | +0.56(+1.22%) |
Jul 18, 2006 | 45.57 | 46.19 | 44.64 | 45.57 | 2,017,561 | +0.08(+0.19%) |
Jul 17, 2006 | 44.20 | 45.62 | 44.04 | 45.48 | 1,236,660 | +1.15(+2.60%) |
Jul 14, 2006 | 46.19 | 46.34 | 43.77 | 44.33 | 2,329,547 | -1.75(-3.80%) |
Jul 13, 2006 | 46.77 | 46.87 | 45.70 | 46.08 | 1,804,069 | -0.82(-1.75%) |
Jul 12, 2006 | 46.33 | 47.65 | 46.25 | 46.90 | 1,797,990 | +0.35(+0.75%) |
Jul 11, 2006 | 45.67 | 46.70 | 44.89 | 46.55 | 1,271,702 | +1.02(+2.23%) |
Jul 10, 2006 | 45.59 | 46.64 | 45.12 | 45.53 | 1,019,386 | -0.09(-0.20%) |
Jul 07, 2006 | 46.49 | 46.49 | 45.16 | 45.62 | 1,004,248 | -1.09(-2.33%) |
Jul 06, 2006 | 47.05 | 47.34 | 46.54 | 46.71 | 880,326 | -0.15(-0.32%) |
Jul 05, 2006 | 47.39 | 47.54 | 46.02 | 46.86 | 1,526,537 | -0.88(-1.85%) |
Jul 03, 2006 | 47.86 | 48.08 | 47.41 | 47.74 | 511,191 | +0.26(+0.55%) |
Jun 30, 2006 | 47.97 | 48.88 | 47.19 | 47.48 | 2,457,470 | -0.22(-0.46%) |
Jun 29, 2006 | 45.88 | 47.91 | 45.61 | 47.70 | 1,950,593 | +1.91(+4.17%) |
Jun 28, 2006 | 45.20 | 46.21 | 44.81 | 45.79 | 1,216,764 | +0.89(+1.98%) |
Jun 27, 2006 | 45.76 | 45.97 | 44.50 | 44.91 | 1,452,207 | -0.59(-1.30%) |
Jun 26, 2006 | 44.57 | 45.67 | 44.33 | 45.50 | 1,321,853 | +0.90(+2.02%) |
Jun 23, 2006 | 45.00 | 45.42 | 44.48 | 44.59 | 1,061,236 | -0.29(-0.65%) |
Jun 22, 2006 | 45.07 | 45.22 | 44.25 | 44.89 | 1,043,489 | -0.26(-0.57%) |
Jun 21, 2006 | 44.74 | 45.97 | 44.50 | 45.15 | 1,294,466 | +0.59(+1.32%) |
Jun 20, 2006 | 43.86 | 45.61 | 43.60 | 44.56 | 1,164,666 | +0.51(+1.15%) |
Jun 19, 2006 | 44.57 | 45.26 | 43.40 | 44.05 | 1,192,201 | -0.59(-1.32%) |
Jun 16, 2006 | 44.99 | 45.34 | 44.15 | 44.64 | 1,151,966 | -0.62(-1.37%) |
Jun 15, 2006 | 43.47 | 45.99 | 43.47 | 45.26 | 1,783,172 | +1.79(+4.13%) |
Jun 14, 2006 | 42.51 | 43.98 | 42.37 | 43.47 | 1,368,395 | +0.91(+2.13%) |
Jun 13, 2006 | 43.60 | 43.99 | 42.02 | 42.56 | 1,946,930 | -1.15(-2.62%) |
Jun 12, 2006 | 45.05 | 45.28 | 43.58 | 43.71 | 889,420 | -1.16(-2.58%) |
Jun 09, 2006 | 45.21 | 46.05 | 44.78 | 44.87 | 993,523 | -0.08(-0.17%) |
Jun 08, 2006 | 45.03 | 45.18 | 43.76 | 44.94 | 2,037,842 | -0.27(-0.59%) |
Jun 07, 2006 | 44.67 | 46.32 | 44.49 | 45.21 | 1,843,465 | +0.84(+1.90%) |
Jun 06, 2006 | 44.57 | 45.02 | 43.21 | 44.37 | 1,586,177 | -0.40(-0.90%) |
Jun 05, 2006 | 45.84 | 46.07 | 44.52 | 44.77 | 1,311,626 | -1.30(-2.83%) |
Jun 02, 2006 | 47.22 | 47.47 | 45.51 | 46.07 | 2,070,695 | -1.07(-2.27%) |
Jun 01, 2006 | 46.23 | 47.14 | 45.37 | 47.14 | 1,200,438 | +1.02(+2.20%) |
May 31, 2006 | 45.37 | 46.16 | 45.10 | 46.12 | 1,665,854 | +0.78(+1.71%) |
May 30, 2006 | 46.86 | 47.11 | 45.09 | 45.35 | 1,342,150 | -1.71(-3.63%) |
May 26, 2006 | 46.86 | 47.19 | 46.09 | 47.06 | 921,106 | +0.21(+0.44%) |
May 25, 2006 | 46.01 | 46.89 | 45.67 | 46.85 | 1,456,211 | +1.24(+2.73%) |
May 24, 2006 | 46.86 | 47.04 | 44.72 | 45.61 | 3,647,037 | -1.59(-3.36%) |
May 23, 2006 | 46.98 | 48.10 | 46.80 | 47.19 | 1,347,856 | +0.47(+1.00%) |
May 22, 2006 | 47.81 | 48.10 | 45.67 | 46.73 | 2,351,339 | -1.56(-3.23%) |
May 19, 2006 | 47.96 | 48.57 | 47.41 | 48.29 | 1,859,229 | +0.25(+0.53%) |
May 18, 2006 | 49.99 | 50.05 | 47.96 | 48.03 | 1,562,603 | -1.33(-2.69%) |
May 17, 2006 | 49.99 | 50.17 | 48.79 | 49.36 | 1,944,187 | -1.00(-1.98%) |
May 16, 2006 | 48.97 | 50.59 | 48.97 | 50.36 | 1,693,362 | +1.16(+2.36%) |
May 15, 2006 | 48.57 | 49.51 | 48.27 | 49.20 | 1,758,330 | +0.45(+0.92%) |
May 12, 2006 | 49.56 | 49.56 | 48.27 | 48.75 | 1,664,279 | -0.78(-1.58%) |
May 11, 2006 | 50.80 | 51.26 | 49.31 | 49.54 | 1,474,895 | -1.22(-2.40%) |
May 10, 2006 | 50.64 | 51.30 | 50.35 | 50.76 | 1,557,168 | +0.19(+0.38%) |
May 09, 2006 | 50.21 | 51.74 | 50.01 | 50.56 | 2,067,169 | +0.21(+0.42%) |
May 08, 2006 | 48.05 | 50.60 | 47.83 | 50.35 | 3,944,894 | +3.88(+8.35%) |
May 05, 2006 | 46.16 | 47.77 | 45.90 | 46.47 | 4,931,933 | +0.34(+0.73%) |
May 04, 2006 | 46.37 | 46.44 | 44.91 | 46.13 | 4,401,003 | -1.19(-2.52%) |
May 03, 2006 | 47.98 | 48.20 | 47.11 | 47.32 | 2,310,621 | -0.96(-1.99%) |
May 02, 2006 | 48.65 | 49.11 | 48.20 | 48.28 | 1,477,267 | -0.32(-0.65%) |