Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.93 | 44.33 | 43.45 | 43.45 | 7,084,811 | -0.56(-1.27%) |
Apr 27, 2007 | 45.24 | 46.30 | 43.72 | 44.01 | 17,621,640 | -1.19(-2.63%) |
Apr 26, 2007 | 44.50 | 45.41 | 44.35 | 45.20 | 18,037,720 | +1.27(+2.89%) |
Apr 25, 2007 | 43.80 | 44.25 | 43.30 | 43.93 | 7,092,138 | +0.39(+0.90%) |
Apr 24, 2007 | 43.02 | 43.98 | 42.45 | 43.54 | 13,669,658 | +1.68(+4.01%) |
Apr 23, 2007 | 42.46 | 42.71 | 41.73 | 41.86 | 6,405,526 | -0.67(-1.58%) |
Apr 20, 2007 | 43.12 | 43.31 | 42.30 | 42.53 | 7,596,141 | -0.06(-0.14%) |
Apr 19, 2007 | 41.71 | 42.90 | 41.63 | 42.59 | 5,794,495 | +0.36(+0.85%) |
Apr 18, 2007 | 42.00 | 42.54 | 41.48 | 42.23 | 7,923,434 | +0.05(+0.12%) |
Apr 17, 2007 | 42.86 | 42.90 | 41.93 | 42.18 | 7,906,180 | -0.67(-1.56%) |
Apr 16, 2007 | 43.45 | 43.45 | 42.58 | 42.85 | 7,448,764 | -0.50(-1.15%) |
Apr 13, 2007 | 43.95 | 44.25 | 43.00 | 43.35 | 6,750,373 | -0.05(-0.12%) |
Apr 12, 2007 | 43.00 | 43.55 | 42.72 | 43.40 | 5,604,611 | +0.18(+0.42%) |
Apr 11, 2007 | 43.98 | 44.08 | 42.88 | 43.22 | 10,048,931 | -1.03(-2.33%) |
Apr 10, 2007 | 44.03 | 44.54 | 44.03 | 44.25 | 4,860,453 | +0.22(+0.50%) |
Apr 09, 2007 | 45.09 | 45.09 | 43.93 | 44.03 | 4,914,624 | -0.47(-1.06%) |
Apr 05, 2007 | 45.14 | 45.15 | 44.22 | 44.50 | 6,073,316 | -0.17(-0.38%) |
Apr 04, 2007 | 44.19 | 45.10 | 43.95 | 44.67 | 9,037,518 | +0.76(+1.73%) |
Apr 03, 2007 | 44.20 | 44.36 | 43.53 | 43.91 | 6,260,592 | -0.09(-0.20%) |
Apr 02, 2007 | 44.14 | 44.16 | 43.54 | 44.00 | 5,341,040 | +0.20(+0.46%) |
Mar 30, 2007 | 44.02 | 44.26 | 43.40 | 43.80 | 6,428,776 | -0.02(-0.05%) |
Mar 29, 2007 | 45.08 | 45.20 | 43.15 | 43.82 | 11,750,319 | -0.88(-1.97%) |
Mar 28, 2007 | 44.84 | 45.29 | 44.49 | 44.70 | 9,250,245 | -0.10(-0.22%) |
Mar 27, 2007 | 44.85 | 45.48 | 44.71 | 44.80 | 7,681,455 | -0.02(-0.04%) |
Mar 26, 2007 | 45.20 | 45.33 | 44.05 | 44.82 | 9,538,904 | -0.06(-0.13%) |
Mar 23, 2007 | 43.87 | 45.14 | 43.80 | 44.88 | 15,113,536 | +1.38(+3.17%) |
Mar 22, 2007 | 44.00 | 44.13 | 43.30 | 43.50 | 10,886,110 | +0.02(+0.05%) |
Mar 21, 2007 | 44.25 | 44.36 | 43.13 | 43.48 | 19,493,244 | +1.57(+3.75%) |
Mar 20, 2007 | 40.85 | 42.07 | 40.20 | 41.91 | 17,235,268 | +1.92(+4.80%) |
Mar 19, 2007 | 40.80 | 40.93 | 39.72 | 39.99 | 9,063,931 | -0.58(-1.43%) |
Mar 16, 2007 | 40.65 | 40.97 | 40.20 | 40.57 | 8,329,400 | -0.08(-0.20%) |
Mar 15, 2007 | 40.70 | 40.90 | 40.46 | 40.65 | 7,719,374 | -0.10(-0.25%) |
Mar 14, 2007 | 40.50 | 40.75 | 39.81 | 40.75 | 12,160,595 | +0.47(+1.17%) |
Mar 13, 2007 | 40.17 | 41.49 | 40.17 | 40.28 | 16,147,301 | +0.11(+0.27%) |
Mar 12, 2007 | 40.12 | 40.48 | 39.63 | 40.17 | 9,675,878 | +0.76(+1.93%) |
Mar 09, 2007 | 40.20 | 40.42 | 39.00 | 39.41 | 7,844,530 | -0.40(-1.00%) |
Mar 08, 2007 | 40.24 | 40.30 | 39.54 | 39.81 | 10,651,901 | +1.06(+2.74%) |
Mar 07, 2007 | 39.21 | 39.55 | 38.67 | 38.75 | 14,309,460 | +0.11(+0.28%) |
Mar 06, 2007 | 37.70 | 38.66 | 37.31 | 38.64 | 13,078,447 | +1.50(+4.04%) |
Mar 05, 2007 | 37.81 | 38.80 | 37.10 | 37.14 | 11,194,944 | -0.70(-1.85%) |
Mar 02, 2007 | 37.11 | 38.46 | 37.05 | 37.84 | 20,262,036 | +0.83(+2.24%) |
Mar 01, 2007 | 35.85 | 37.60 | 35.82 | 37.01 | 14,640,602 | +0.59(+1.62%) |
Feb 28, 2007 | 37.06 | 37.30 | 36.13 | 36.42 | 14,190,299 | -0.49(-1.33%) |
Feb 27, 2007 | 37.40 | 38.47 | 36.64 | 36.91 | 19,142,498 | -1.31(-3.43%) |
Feb 26, 2007 | 39.00 | 39.29 | 37.50 | 38.22 | 12,693,837 | -0.40(-1.04%) |
Feb 23, 2007 | 39.14 | 39.19 | 38.14 | 38.62 | 9,858,889 | -0.33(-0.85%) |
Feb 22, 2007 | 39.00 | 39.39 | 38.40 | 38.95 | 17,231,992 | -0.90(-2.26%) |
Feb 21, 2007 | 40.14 | 40.82 | 39.57 | 39.85 | 11,369,787 | -0.67(-1.65%) |
Feb 20, 2007 | 38.87 | 40.73 | 38.85 | 40.52 | 21,606,058 | +0.39(+0.97%) |
Feb 16, 2007 | 41.11 | 41.28 | 40.05 | 40.13 | 10,216,950 | -1.02(-2.48%) |
Feb 15, 2007 | 40.78 | 41.73 | 40.72 | 41.15 | 6,958,093 | +0.35(+0.86%) |
Feb 14, 2007 | 40.00 | 40.95 | 39.85 | 40.80 | 6,229,981 | +0.95(+2.38%) |
Feb 13, 2007 | 40.00 | 40.40 | 39.75 | 39.85 | 6,195,548 | +0.06(+0.15%) |
Feb 12, 2007 | 40.35 | 40.75 | 39.71 | 39.79 | 8,009,652 | -0.51(-1.27%) |
Feb 09, 2007 | 42.01 | 42.12 | 39.89 | 40.30 | 14,705,502 | -1.54(-3.68%) |
Feb 08, 2007 | 41.41 | 41.95 | 41.25 | 41.84 | 4,407,329 | +0.18(+0.43%) |
Feb 07, 2007 | 41.58 | 42.20 | 41.45 | 41.66 | 8,798,314 | +0.46(+1.12%) |
Feb 06, 2007 | 41.25 | 41.50 | 40.74 | 41.20 | 7,611,057 | +0.35(+0.86%) |
Feb 05, 2007 | 40.75 | 41.31 | 40.48 | 40.85 | 7,297,574 | +0.05(+0.12%) |
Feb 02, 2007 | 40.59 | 40.85 | 40.20 | 40.80 | 8,460,384 | +0.06(+0.15%) |
Feb 01, 2007 | 40.20 | 40.85 | 40.18 | 40.74 | 12,228,492 | +0.56(+1.39%) |
Jan 31, 2007 | 39.34 | 40.30 | 38.89 | 40.18 | 38,366,576 | -2.65(-6.19%) |
Jan 30, 2007 | 42.55 | 42.91 | 42.02 | 42.83 | 25,158,956 | +0.59(+1.40%) |
Jan 29, 2007 | 42.01 | 42.96 | 41.92 | 42.24 | 11,446,813 | -0.49(-1.15%) |
Jan 26, 2007 | 41.69 | 43.07 | 41.38 | 42.73 | 9,600,648 | +1.14(+2.74%) |
Jan 25, 2007 | 42.45 | 42.66 | 41.27 | 41.59 | 9,460,748 | -0.87(-2.05%) |
Jan 24, 2007 | 42.81 | 43.16 | 42.43 | 42.46 | 10,500,654 | -0.04(-0.09%) |
Jan 23, 2007 | 41.90 | 42.84 | 41.80 | 42.50 | 8,292,238 | +0.83(+1.99%) |
Jan 22, 2007 | 42.56 | 42.86 | 41.65 | 41.67 | 8,010,841 | -0.68(-1.61%) |
Jan 19, 2007 | 42.25 | 42.85 | 42.05 | 42.35 | 9,234,176 | -0.32(-0.75%) |
Jan 18, 2007 | 43.28 | 43.45 | 42.22 | 42.67 | 9,628,590 | -0.79(-1.82%) |
Jan 17, 2007 | 43.52 | 43.89 | 42.98 | 43.46 | 9,124,086 | -0.43(-0.98%) |
Jan 16, 2007 | 43.79 | 44.25 | 43.43 | 43.89 | 6,649,718 | -0.14(-0.32%) |
Jan 12, 2007 | 43.30 | 44.78 | 43.25 | 44.03 | 9,509,342 | +0.23(+0.53%) |
Jan 11, 2007 | 45.65 | 45.75 | 43.78 | 43.80 | 19,305,292 | -1.90(-4.16%) |
Jan 10, 2007 | 44.00 | 46.24 | 43.56 | 45.70 | 16,109,943 | +1.59(+3.60%) |
Jan 09, 2007 | 44.43 | 45.24 | 43.59 | 44.11 | 15,128,160 | -0.19(-0.43%) |
Jan 08, 2007 | 43.75 | 45.15 | 43.69 | 44.30 | 13,594,938 | +1.00(+2.31%) |
Jan 05, 2007 | 41.80 | 43.34 | 41.70 | 43.30 | 10,418,208 | +1.09(+2.58%) |
Jan 04, 2007 | 41.76 | 42.34 | 41.35 | 42.21 | 9,143,106 | +0.49(+1.17%) |
Jan 03, 2007 | 43.64 | 43.70 | 40.96 | 41.72 | 13,513,463 | -1.31(-3.04%) |
Dec 29, 2006 | 42.58 | 43.34 | 42.46 | 43.03 | 6,728,162 | +0.54(+1.27%) |
Dec 28, 2006 | 42.29 | 42.87 | 42.26 | 42.49 | 3,783,202 | -0.13(-0.31%) |
Dec 27, 2006 | 43.24 | 43.26 | 42.45 | 42.62 | 4,074,165 | -0.13(-0.30%) |
Dec 26, 2006 | 42.20 | 43.24 | 42.01 | 42.75 | 4,876,181 | +0.69(+1.64%) |
Dec 22, 2006 | 42.57 | 43.10 | 42.00 | 42.06 | 6,500,221 | -0.43(-1.01%) |
Dec 21, 2006 | 43.18 | 43.37 | 42.33 | 42.49 | 5,104,324 | -0.69(-1.60%) |
Dec 20, 2006 | 43.83 | 44.22 | 43.07 | 43.18 | 5,167,726 | -0.37(-0.85%) |
Dec 19, 2006 | 43.54 | 44.30 | 43.00 | 43.55 | 8,434,379 | -0.15(-0.34%) |
Dec 18, 2006 | 43.48 | 44.40 | 43.40 | 43.70 | 12,179,515 | +1.19(+2.80%) |
Dec 15, 2006 | 42.76 | 43.43 | 42.39 | 42.51 | 10,107,198 | -0.15(-0.35%) |
Dec 14, 2006 | 42.35 | 43.25 | 42.29 | 42.66 | 9,235,703 | +0.40(+0.95%) |
Dec 13, 2006 | 42.77 | 43.04 | 42.21 | 42.26 | 9,107,323 | -0.22(-0.52%) |
Dec 12, 2006 | 43.12 | 43.19 | 42.09 | 42.48 | 11,967,204 | -0.73(-1.69%) |
Dec 11, 2006 | 43.99 | 44.20 | 43.11 | 43.21 | 10,326,468 | -0.88(-2.00%) |
Dec 08, 2006 | 44.94 | 45.10 | 44.03 | 44.09 | 11,389,261 | -0.93(-2.07%) |
Dec 07, 2006 | 46.47 | 46.82 | 44.97 | 45.02 | 11,314,628 | -1.60(-3.43%) |
Dec 06, 2006 | 45.68 | 46.98 | 45.68 | 46.62 | 12,371,510 | +1.39(+3.07%) |
Dec 05, 2006 | 45.25 | 46.45 | 44.76 | 45.23 | 14,753,925 | +0.32(+0.71%) |
Dec 04, 2006 | 45.10 | 45.25 | 44.34 | 44.91 | 9,727,247 | +0.41(+0.92%) |
Dec 01, 2006 | 44.40 | 45.41 | 44.11 | 44.50 | 11,692,459 | +0.10(+0.23%) |
Nov 30, 2006 | 43.85 | 44.87 | 43.15 | 44.40 | 14,447,400 | +0.67(+1.53%) |
Nov 29, 2006 | 44.95 | 44.98 | 43.58 | 43.73 | 13,328,772 | -1.04(-2.32%) |
Nov 28, 2006 | 45.24 | 45.72 | 44.35 | 44.77 | 10,066,421 | -0.67(-1.47%) |
Nov 27, 2006 | 47.72 | 47.80 | 44.99 | 45.44 | 9,897,742 | -2.34(-4.90%) |
Nov 24, 2006 | 47.40 | 48.13 | 47.05 | 47.78 | 2,821,818 | +0.21(+0.44%) |
Nov 22, 2006 | 47.71 | 48.15 | 46.94 | 47.57 | 7,235,880 | +0.09(+0.19%) |
Nov 21, 2006 | 49.00 | 49.45 | 47.40 | 47.48 | 10,068,594 | -1.25(-2.57%) |
Nov 20, 2006 | 47.00 | 48.73 | 46.82 | 48.73 | 10,929,474 | +1.59(+3.37%) |
Nov 17, 2006 | 46.41 | 47.30 | 46.39 | 47.14 | 5,742,858 | +0.45(+0.96%) |
Nov 16, 2006 | 47.75 | 47.79 | 46.25 | 46.69 | 9,677,298 | -0.45(-0.95%) |
Nov 15, 2006 | 47.03 | 47.80 | 46.83 | 47.14 | 8,743,941 | +0.47(+1.01%) |
Nov 14, 2006 | 45.56 | 46.78 | 45.30 | 46.67 | 10,134,557 | +1.43(+3.16%) |
Nov 13, 2006 | 44.76 | 45.25 | 44.11 | 45.24 | 11,285,295 | -0.51(-1.11%) |
Nov 10, 2006 | 46.25 | 46.25 | 45.48 | 45.75 | 6,787,588 | -0.38(-0.82%) |
Nov 09, 2006 | 46.59 | 47.40 | 45.83 | 46.13 | 14,018,576 | -0.21(-0.45%) |
Nov 08, 2006 | 46.65 | 47.68 | 45.51 | 46.34 | 13,883,103 | -0.24(-0.52%) |
Nov 07, 2006 | 48.02 | 48.09 | 46.52 | 46.58 | 10,628,291 | -1.31(-2.74%) |
Nov 06, 2006 | 47.50 | 48.04 | 47.25 | 47.89 | 6,633,604 | +0.74(+1.57%) |
Nov 03, 2006 | 47.02 | 47.39 | 46.61 | 47.15 | 5,279,844 | +0.38(+0.81%) |
Nov 02, 2006 | 46.90 | 47.35 | 46.51 | 46.77 | 6,500,905 | -0.44(-0.93%) |
Nov 01, 2006 | 48.48 | 48.75 | 46.96 | 47.21 | 7,716,081 | -0.89(-1.85%) |
Oct 31, 2006 | 48.99 | 49.20 | 47.87 | 48.10 | 6,610,556 | -0.55(-1.13%) |
Oct 30, 2006 | 48.26 | 48.90 | 47.81 | 48.65 | 7,733,615 | +0.61(+1.27%) |
Oct 27, 2006 | 49.97 | 49.98 | 48.00 | 48.04 | 10,333,478 | -2.10(-4.19%) |
Oct 26, 2006 | 50.31 | 50.58 | 49.60 | 50.14 | 8,067,432 | +0.00(+0.00%) |
Oct 25, 2006 | 49.25 | 50.50 | 49.02 | 50.14 | 14,946,853 | +1.26(+2.58%) |
Oct 24, 2006 | 47.51 | 49.08 | 46.83 | 48.88 | 15,717,097 | +1.43(+3.01%) |
Oct 23, 2006 | 49.30 | 49.66 | 47.24 | 47.45 | 22,498,132 | -1.70(-3.45%) |
Oct 20, 2006 | 51.91 | 52.36 | 48.83 | 49.15 | 57,495,168 | -12.58(-20.39%) |
Oct 19, 2006 | 60.54 | 62.05 | 55.10 | 61.73 | 22,233,402 | +1.59(+2.64%) |
Oct 18, 2006 | 61.20 | 61.35 | 59.25 | 60.14 | 10,607,159 | -0.48(-0.79%) |
Oct 17, 2006 | 60.96 | 61.35 | 59.75 | 60.62 | 9,392,000 | -0.23(-0.38%) |
Oct 16, 2006 | 60.96 | 62.24 | 60.81 | 60.85 | 14,221,181 | +1.69(+2.86%) |
Oct 13, 2006 | 58.25 | 59.90 | 57.79 | 59.16 | 12,326,259 | +0.90(+1.54%) |
Oct 12, 2006 | 56.76 | 58.60 | 56.40 | 58.26 | 16,159,914 | +1.01(+1.76%) |
Oct 11, 2006 | 57.53 | 59.43 | 56.77 | 57.25 | 17,730,758 | -0.71(-1.22%) |
Oct 10, 2006 | 58.43 | 59.13 | 57.06 | 57.96 | 9,374,955 | -0.41(-0.70%) |
Oct 09, 2006 | 57.23 | 59.43 | 57.14 | 58.37 | 11,866,690 | +0.87(+1.51%) |
Oct 06, 2006 | 55.53 | 57.63 | 55.45 | 57.50 | 14,215,836 | +1.92(+3.45%) |
Oct 05, 2006 | 55.83 | 56.10 | 54.76 | 55.58 | 11,931,895 | -0.80(-1.42%) |
Oct 04, 2006 | 53.86 | 56.51 | 53.74 | 56.38 | 16,838,576 | +3.07(+5.76%) |
Oct 03, 2006 | 53.00 | 53.47 | 52.00 | 53.31 | 10,322,001 | +0.11(+0.21%) |
Oct 02, 2006 | 53.05 | 54.75 | 53.05 | 53.20 | 8,359,003 | -0.34(-0.64%) |
Sep 29, 2006 | 53.01 | 54.05 | 53.01 | 53.54 | 7,531,996 | +0.49(+0.92%) |
Sep 28, 2006 | 54.30 | 54.90 | 52.36 | 53.05 | 13,376,773 | -1.12(-2.07%) |
Sep 27, 2006 | 54.64 | 55.97 | 53.83 | 54.17 | 12,514,805 | +0.12(+0.22%) |
Sep 26, 2006 | 54.58 | 54.82 | 53.37 | 54.05 | 10,517,959 | -0.79(-1.44%) |
Sep 25, 2006 | 54.00 | 54.92 | 53.15 | 54.84 | 14,323,742 | -0.54(-0.98%) |
Sep 22, 2006 | 57.43 | 57.45 | 55.25 | 55.38 | 13,177,955 | -2.31(-4.00%) |
Sep 21, 2006 | 59.10 | 59.24 | 57.56 | 57.69 | 10,873,053 | -1.21(-2.05%) |
Sep 20, 2006 | 59.40 | 59.59 | 58.28 | 58.90 | 8,850,877 | +0.14(+0.24%) |
Sep 19, 2006 | 59.12 | 60.19 | 58.03 | 58.76 | 15,507,834 | +0.01(+0.02%) |
Sep 18, 2006 | 59.10 | 60.94 | 58.51 | 58.75 | 17,750,164 | +0.24(+0.41%) |
Sep 15, 2006 | 59.59 | 59.65 | 58.20 | 58.51 | 11,272,569 | -0.38(-0.65%) |
Sep 14, 2006 | 58.00 | 59.50 | 57.90 | 58.89 | 10,306,170 | +0.92(+1.59%) |
Sep 13, 2006 | 58.73 | 58.90 | 57.65 | 57.97 | 10,781,247 | -0.17(-0.29%) |
Sep 12, 2006 | 57.30 | 58.42 | 56.55 | 58.14 | 11,550,627 | +1.42(+2.50%) |
Sep 11, 2006 | 57.41 | 58.27 | 56.68 | 56.72 | 16,936,950 | +0.22(+0.39%) |
Sep 08, 2006 | 55.72 | 56.63 | 55.49 | 56.50 | 9,893,345 | +1.60(+2.91%) |
Sep 07, 2006 | 54.56 | 56.45 | 53.60 | 54.90 | 15,779,500 | +0.19(+0.35%) |
Sep 06, 2006 | 57.23 | 57.30 | 54.55 | 54.71 | 13,610,048 | -3.35(-5.77%) |
Sep 05, 2006 | 58.84 | 59.13 | 57.56 | 58.06 | 10,072,611 | -0.67(-1.14%) |
Sep 01, 2006 | 59.54 | 59.68 | 58.38 | 58.73 | 9,934,943 | -0.14(-0.24%) |
Aug 31, 2006 | 58.15 | 59.30 | 57.58 | 58.87 | 13,088,622 | +0.99(+1.71%) |
Aug 30, 2006 | 56.98 | 57.90 | 56.50 | 57.88 | 13,349,968 | +1.77(+3.15%) |
Aug 29, 2006 | 54.58 | 56.11 | 53.81 | 56.11 | 9,716,125 | +1.86(+3.43%) |
Aug 28, 2006 | 54.95 | 55.24 | 53.96 | 54.25 | 7,701,461 | -0.36(-0.66%) |
Aug 25, 2006 | 53.31 | 55.00 | 53.08 | 54.61 | 12,049,141 | +1.60(+3.02%) |
Aug 24, 2006 | 51.08 | 53.07 | 50.30 | 53.01 | 11,443,645 | +2.36(+4.66%) |
Aug 23, 2006 | 52.14 | 52.58 | 50.62 | 50.65 | 7,152,443 | -0.73(-1.42%) |
Aug 22, 2006 | 51.78 | 52.71 | 51.38 | 51.38 | 7,811,611 | -0.01(-0.02%) |
Aug 21, 2006 | 50.78 | 52.57 | 50.66 | 51.39 | 8,448,050 | +0.22(+0.43%) |
Aug 18, 2006 | 51.31 | 51.42 | 50.15 | 51.17 | 6,994,041 | -0.17(-0.33%) |
Aug 17, 2006 | 51.19 | 51.99 | 50.61 | 51.34 | 8,623,776 | +0.20(+0.39%) |
Aug 16, 2006 | 49.33 | 51.19 | 49.07 | 51.14 | 11,031,175 | +2.27(+4.64%) |
Aug 15, 2006 | 46.53 | 49.00 | 46.50 | 48.87 | 9,961,459 | +2.97(+6.47%) |
Aug 14, 2006 | 46.39 | 46.80 | 45.82 | 45.90 | 4,128,093 | +0.06(+0.13%) |
Aug 11, 2006 | 46.73 | 46.92 | 45.50 | 45.84 | 4,762,357 | -1.17(-2.49%) |
Aug 10, 2006 | 46.06 | 47.10 | 45.75 | 47.01 | 4,775,155 | +0.75(+1.62%) |
Aug 09, 2006 | 46.43 | 47.19 | 46.09 | 46.26 | 6,731,716 | +0.41(+0.89%) |
Aug 08, 2006 | 47.00 | 47.24 | 45.70 | 45.85 | 5,492,229 | -1.10(-2.34%) |
Aug 07, 2006 | 47.49 | 48.11 | 46.68 | 46.95 | 5,269,669 | -0.69(-1.45%) |
Aug 04, 2006 | 47.86 | 48.67 | 47.20 | 47.64 | 9,048,343 | +0.40(+0.85%) |
Aug 03, 2006 | 45.90 | 47.40 | 45.68 | 47.24 | 7,141,970 | +0.87(+1.88%) |
Aug 02, 2006 | 46.11 | 46.67 | 45.44 | 46.37 | 5,544,588 | +0.59(+1.29%) |
Aug 01, 2006 | 45.87 | 46.54 | 45.24 | 45.78 | 7,133,841 | -0.88(-1.89%) |
Jul 31, 2006 | 46.86 | 47.85 | 46.28 | 46.66 | 13,403,068 | -0.48(-1.02%) |
Jul 28, 2006 | 46.53 | 47.25 | 46.04 | 47.14 | 7,052,188 | +0.80(+1.73%) |
Jul 27, 2006 | 46.41 | 47.33 | 46.09 | 46.34 | 9,756,003 | +0.59(+1.29%) |
Jul 26, 2006 | 45.94 | 46.32 | 44.59 | 45.75 | 10,408,205 | -0.36(-0.78%) |
Jul 25, 2006 | 46.59 | 46.95 | 45.65 | 46.11 | 24,451,068 | +5.91(+14.70%) |
Jul 24, 2006 | 37.51 | 40.28 | 37.55 | 40.20 | 20,011,504 | +2.69(+7.17%) |
Jul 21, 2006 | 39.55 | 39.63 | 37.34 | 37.51 | 11,015,468 | -2.57(-6.41%) |
Jul 20, 2006 | 41.73 | 42.35 | 39.97 | 40.08 | 10,805,729 | -0.21(-0.52%) |
Jul 19, 2006 | 39.44 | 40.75 | 39.12 | 40.29 | 9,907,786 | +0.92(+2.34%) |
Jul 18, 2006 | 39.17 | 39.78 | 37.76 | 39.37 | 10,738,280 | -0.09(-0.23%) |
Jul 17, 2006 | 39.41 | 40.46 | 38.96 | 39.46 | 9,068,387 | +0.28(+0.71%) |
Jul 14, 2006 | 40.84 | 41.30 | 38.83 | 39.18 | 17,670,648 | -2.15(-5.20%) |
Jul 13, 2006 | 43.24 | 43.31 | 41.30 | 41.33 | 17,303,938 | -2.63(-5.98%) |
Jul 12, 2006 | 46.29 | 46.29 | 43.90 | 43.96 | 12,327,489 | -1.74(-3.81%) |
Jul 11, 2006 | 43.50 | 45.85 | 42.85 | 45.70 | 16,278,449 | +2.14(+4.91%) |
Jul 10, 2006 | 47.65 | 47.86 | 43.12 | 43.56 | 19,518,444 | -3.89(-8.20%) |
Jul 07, 2006 | 48.30 | 48.74 | 47.21 | 47.45 | 6,632,123 | -1.32(-2.71%) |
Jul 06, 2006 | 48.63 | 49.57 | 48.00 | 48.77 | 6,928,796 | +0.29(+0.60%) |
Jul 05, 2006 | 50.60 | 50.68 | 48.45 | 48.48 | 9,051,394 | -2.66(-5.20%) |
Jul 03, 2006 | 51.21 | 51.50 | 50.50 | 51.14 | 1,673,131 | +0.16(+0.31%) |
Jun 30, 2006 | 52.38 | 52.55 | 50.98 | 50.98 | 5,277,261 | -1.39(-2.65%) |
Jun 29, 2006 | 50.57 | 52.41 | 50.53 | 52.37 | 7,904,200 | +2.21(+4.41%) |
Jun 28, 2006 | 51.50 | 51.50 | 49.36 | 50.16 | 7,579,406 | -1.14(-2.22%) |
Jun 27, 2006 | 51.64 | 52.31 | 51.05 | 51.30 | 4,500,666 | -0.53(-1.02%) |
Jun 26, 2006 | 51.83 | 52.24 | 51.50 | 51.83 | 3,086,100 | +0.24(+0.47%) |
Jun 23, 2006 | 52.08 | 52.50 | 50.80 | 51.59 | 5,467,683 | -0.60(-1.15%) |
Jun 22, 2006 | 51.89 | 52.90 | 51.58 | 52.19 | 5,635,630 | +0.26(+0.50%) |
Jun 21, 2006 | 51.35 | 52.93 | 51.08 | 51.93 | 6,352,561 | +0.83(+1.62%) |
Jun 20, 2006 | 52.42 | 52.68 | 51.03 | 51.10 | 8,186,176 | -1.51(-2.87%) |
Jun 19, 2006 | 54.21 | 54.43 | 52.50 | 52.61 | 5,406,138 | -1.31(-2.43%) |
Jun 16, 2006 | 53.91 | 54.65 | 53.48 | 53.92 | 7,428,514 | -0.53(-0.97%) |
Jun 15, 2006 | 52.54 | 54.82 | 52.50 | 54.45 | 12,625,518 | +2.95(+5.73%) |
Jun 14, 2006 | 51.06 | 51.97 | 50.51 | 51.50 | 9,072,559 | +1.58(+3.17%) |
Jun 13, 2006 | 50.72 | 51.24 | 49.16 | 49.92 | 10,980,635 | -0.66(-1.30%) |
Jun 12, 2006 | 52.63 | 53.25 | 50.53 | 50.58 | 8,648,059 | -1.69(-3.23%) |
Jun 09, 2006 | 53.51 | 54.34 | 52.10 | 52.27 | 8,297,418 | -0.68(-1.28%) |
Jun 08, 2006 | 52.88 | 53.35 | 50.30 | 52.95 | 13,896,748 | -0.14(-0.26%) |
Jun 07, 2006 | 54.80 | 55.25 | 52.91 | 53.09 | 10,891,700 | -1.47(-2.69%) |
Jun 06, 2006 | 54.45 | 54.92 | 52.45 | 54.56 | 14,147,340 | +0.44(+0.81%) |
Jun 05, 2006 | 56.57 | 57.08 | 53.98 | 54.12 | 16,004,089 | -1.01(-1.83%) |
Jun 02, 2006 | 55.71 | 56.32 | 54.12 | 55.13 | 8,919,821 | -0.10(-0.18%) |
Jun 01, 2006 | 56.16 | 56.16 | 54.32 | 55.23 | 12,490,793 | -1.04(-1.85%) |
May 31, 2006 | 57.10 | 57.67 | 55.60 | 56.27 | 10,772,134 | -0.56(-0.99%) |
May 30, 2006 | 58.42 | 58.99 | 56.80 | 56.83 | 8,499,957 | -2.81(-4.71%) |
May 26, 2006 | 59.22 | 59.68 | 58.84 | 59.64 | 3,575,343 | +0.80(+1.36%) |
May 25, 2006 | 59.78 | 59.86 | 57.75 | 58.84 | 7,917,049 | -0.15(-0.25%) |
May 24, 2006 | 58.98 | 60.39 | 57.51 | 58.99 | 12,894,696 | +0.01(+0.02%) |
May 23, 2006 | 60.22 | 61.09 | 58.95 | 58.98 | 8,234,691 | -0.59(-0.99%) |
May 22, 2006 | 62.00 | 62.11 | 58.58 | 59.57 | 11,894,673 | -2.92(-4.67%) |
May 19, 2006 | 61.82 | 63.00 | 61.13 | 62.49 | 9,578,261 | +0.88(+1.43%) |
May 18, 2006 | 62.20 | 62.44 | 61.41 | 61.61 | 5,052,087 | -0.04(-0.06%) |
May 17, 2006 | 61.30 | 62.70 | 61.01 | 61.65 | 10,537,462 | +0.05(+0.08%) |
May 16, 2006 | 62.65 | 63.00 | 60.66 | 61.60 | 9,943,524 | +0.60(+0.98%) |
May 15, 2006 | 60.98 | 62.00 | 59.95 | 61.00 | 8,620,318 | -0.24(-0.39%) |
May 12, 2006 | 61.25 | 62.36 | 60.40 | 61.24 | 7,720,911 | -0.41(-0.67%) |
May 11, 2006 | 63.17 | 63.41 | 61.44 | 61.65 | 7,324,212 | -1.52(-2.41%) |
May 10, 2006 | 63.37 | 63.80 | 62.46 | 63.17 | 12,345,395 | -0.18(-0.28%) |
May 09, 2006 | 64.44 | 66.20 | 63.27 | 63.35 | 17,117,400 | -1.35(-2.09%) |
May 08, 2006 | 63.26 | 64.98 | 63.11 | 64.70 | 8,273,188 | +2.17(+3.47%) |
May 05, 2006 | 63.24 | 64.03 | 62.44 | 62.53 | 5,861,710 | +0.04(+0.06%) |
May 04, 2006 | 60.51 | 63.28 | 60.27 | 62.49 | 7,580,359 | +1.82(+3.00%) |
May 03, 2006 | 61.08 | 61.25 | 60.05 | 60.67 | 6,531,028 | -0.69(-1.12%) |
May 02, 2006 | 62.34 | 62.37 | 60.91 | 61.36 | 6,304,905 | -0.32(-0.52%) |