Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 48.50 | 48.85 | 47.17 | 47.31 | 525,940 | -1.30(-2.67%) |
Apr 27, 2007 | 48.19 | 49.10 | 47.01 | 48.61 | 694,811 | -0.77(-1.56%) |
Apr 26, 2007 | 49.80 | 50.00 | 49.09 | 49.38 | 519,657 | -0.54(-1.08%) |
Apr 25, 2007 | 49.39 | 50.40 | 49.18 | 49.92 | 461,497 | +1.01(+2.07%) |
Apr 24, 2007 | 48.38 | 49.09 | 48.05 | 48.91 | 400,269 | +0.43(+0.89%) |
Apr 23, 2007 | 48.00 | 48.95 | 48.00 | 48.48 | 361,199 | +0.36(+0.75%) |
Apr 20, 2007 | 48.61 | 48.91 | 47.85 | 48.12 | 447,064 | +0.18(+0.38%) |
Apr 19, 2007 | 48.17 | 48.40 | 47.07 | 47.94 | 500,568 | -0.55(-1.13%) |
Apr 18, 2007 | 49.07 | 49.07 | 48.31 | 48.49 | 293,490 | -0.55(-1.12%) |
Apr 17, 2007 | 49.91 | 49.91 | 48.71 | 49.04 | 460,408 | -0.93(-1.86%) |
Apr 16, 2007 | 49.65 | 50.18 | 49.59 | 49.97 | 430,272 | +0.56(+1.13%) |
Apr 13, 2007 | 49.16 | 49.44 | 48.91 | 49.41 | 454,984 | +0.43(+0.88%) |
Apr 12, 2007 | 48.76 | 49.27 | 48.26 | 48.98 | 399,332 | +0.00(+0.00%) |
Apr 11, 2007 | 49.66 | 50.62 | 48.76 | 48.98 | 691,753 | +0.23(+0.47%) |
Apr 10, 2007 | 48.93 | 49.55 | 48.72 | 48.75 | 340,218 | +0.01(+0.02%) |
Apr 09, 2007 | 48.44 | 49.10 | 48.31 | 48.74 | 537,934 | +0.74(+1.54%) |
Apr 05, 2007 | 48.50 | 48.73 | 47.97 | 48.00 | 270,367 | -0.61(-1.25%) |
Apr 04, 2007 | 48.15 | 48.71 | 47.60 | 48.61 | 339,822 | +0.38(+0.79%) |
Apr 03, 2007 | 47.78 | 48.88 | 47.66 | 48.23 | 420,740 | +0.55(+1.15%) |
Apr 02, 2007 | 46.97 | 47.83 | 46.66 | 47.68 | 537,481 | +0.80(+1.71%) |
Mar 30, 2007 | 46.39 | 47.30 | 46.35 | 46.88 | 432,991 | +0.49(+1.06%) |
Mar 29, 2007 | 45.98 | 46.70 | 45.40 | 46.39 | 394,635 | +0.69(+1.51%) |
Mar 28, 2007 | 45.69 | 46.28 | 45.32 | 45.70 | 397,821 | -0.64(-1.38%) |
Mar 27, 2007 | 46.77 | 46.77 | 45.96 | 46.34 | 291,150 | -0.39(-0.83%) |
Mar 26, 2007 | 46.36 | 46.86 | 45.32 | 46.73 | 327,569 | +0.28(+0.60%) |
Mar 23, 2007 | 45.84 | 46.74 | 45.76 | 46.45 | 282,508 | +0.34(+0.74%) |
Mar 22, 2007 | 46.06 | 46.91 | 45.94 | 46.11 | 450,530 | +0.14(+0.30%) |
Mar 21, 2007 | 45.18 | 46.13 | 44.63 | 45.97 | 448,865 | +0.46(+1.01%) |
Mar 20, 2007 | 44.88 | 45.85 | 44.65 | 45.51 | 517,943 | +0.78(+1.74%) |
Mar 19, 2007 | 45.03 | 45.40 | 44.07 | 44.73 | 551,307 | +0.05(+0.11%) |
Mar 16, 2007 | 44.70 | 45.32 | 44.23 | 44.68 | 637,862 | -0.09(-0.20%) |
Mar 15, 2007 | 43.90 | 44.86 | 43.68 | 44.77 | 616,159 | +0.97(+2.21%) |
Mar 14, 2007 | 42.66 | 43.84 | 42.13 | 43.80 | 612,292 | +1.11(+2.60%) |
Mar 13, 2007 | 44.30 | 44.61 | 42.60 | 42.69 | 527,592 | -1.61(-3.63%) |
Mar 12, 2007 | 43.98 | 44.85 | 43.82 | 44.30 | 603,775 | +0.48(+1.10%) |
Mar 09, 2007 | 43.70 | 44.42 | 43.15 | 43.82 | 398,053 | +0.31(+0.71%) |
Mar 08, 2007 | 43.06 | 44.48 | 42.96 | 43.51 | 522,386 | +0.71(+1.66%) |
Mar 07, 2007 | 42.31 | 43.64 | 42.10 | 42.80 | 600,867 | +0.29(+0.68%) |
Mar 06, 2007 | 43.43 | 43.54 | 41.87 | 42.51 | 821,561 | +0.98(+2.37%) |
Mar 05, 2007 | 41.21 | 43.01 | 41.04 | 41.53 | 917,232 | -0.99(-2.34%) |
Mar 02, 2007 | 44.87 | 45.60 | 42.30 | 42.52 | 1,629,608 | -2.51(-5.57%) |
Mar 01, 2007 | 44.39 | 46.43 | 43.85 | 45.03 | 1,086,276 | -0.50(-1.10%) |
Feb 28, 2007 | 45.05 | 46.18 | 44.10 | 45.53 | 1,034,223 | +0.67(+1.49%) |
Feb 27, 2007 | 46.72 | 46.74 | 43.29 | 44.86 | 1,338,104 | -3.31(-6.87%) |
Feb 26, 2007 | 47.39 | 48.75 | 47.35 | 48.17 | 645,936 | +0.74(+1.56%) |
Feb 23, 2007 | 48.22 | 48.57 | 46.78 | 47.43 | 1,115,259 | -1.02(-2.11%) |
Feb 22, 2007 | 49.05 | 49.83 | 47.90 | 48.45 | 904,006 | -0.83(-1.68%) |
Feb 21, 2007 | 47.74 | 49.36 | 46.47 | 49.28 | 1,261,098 | +0.68(+1.40%) |
Feb 20, 2007 | 47.39 | 48.72 | 46.80 | 48.60 | 803,128 | +0.86(+1.80%) |
Feb 16, 2007 | 48.03 | 48.03 | 47.00 | 47.74 | 459,956 | -0.29(-0.60%) |
Feb 15, 2007 | 47.17 | 48.55 | 46.71 | 48.03 | 905,809 | +0.74(+1.56%) |
Feb 14, 2007 | 47.89 | 48.35 | 47.24 | 47.29 | 2,387,094 | -0.63(-1.31%) |
Feb 13, 2007 | 47.02 | 49.00 | 47.02 | 47.92 | 1,100,853 | +2.26(+4.95%) |
Feb 12, 2007 | 45.59 | 46.86 | 45.05 | 45.66 | 559,976 | +0.14(+0.31%) |
Feb 09, 2007 | 44.52 | 46.55 | 44.52 | 45.52 | 758,467 | +1.09(+2.45%) |
Feb 08, 2007 | 44.92 | 45.39 | 44.08 | 44.43 | 704,990 | -0.75(-1.66%) |
Feb 07, 2007 | 45.70 | 46.06 | 44.74 | 45.18 | 351,563 | -0.58(-1.27%) |
Feb 06, 2007 | 45.04 | 45.89 | 45.04 | 45.76 | 572,263 | +0.95(+2.12%) |
Feb 05, 2007 | 43.73 | 45.55 | 43.56 | 44.81 | 696,411 | +0.31(+0.70%) |
Feb 02, 2007 | 46.43 | 46.48 | 44.28 | 44.50 | 660,892 | -2.00(-4.30%) |
Feb 01, 2007 | 46.00 | 46.74 | 45.62 | 46.50 | 411,004 | +0.92(+2.02%) |
Jan 31, 2007 | 45.15 | 46.17 | 44.77 | 45.58 | 920,233 | +0.12(+0.26%) |
Jan 30, 2007 | 43.87 | 45.86 | 43.76 | 45.46 | 988,691 | +1.85(+4.24%) |
Jan 29, 2007 | 44.52 | 44.67 | 43.20 | 43.61 | 564,259 | -0.96(-2.15%) |
Jan 26, 2007 | 42.95 | 45.50 | 42.64 | 44.57 | 762,154 | +1.53(+3.55%) |
Jan 25, 2007 | 43.85 | 44.62 | 42.57 | 43.04 | 514,374 | -0.16(-0.37%) |
Jan 24, 2007 | 42.00 | 43.42 | 41.18 | 43.20 | 652,518 | +1.25(+2.98%) |
Jan 23, 2007 | 40.31 | 42.00 | 40.21 | 41.95 | 441,365 | +1.36(+3.35%) |
Jan 22, 2007 | 40.74 | 42.15 | 40.00 | 40.59 | 756,215 | -1.69(-4.00%) |
Jan 19, 2007 | 41.43 | 42.66 | 41.35 | 42.28 | 305,384 | +0.88(+2.13%) |
Jan 18, 2007 | 42.16 | 43.23 | 41.35 | 41.40 | 435,713 | -0.89(-2.10%) |
Jan 17, 2007 | 41.76 | 43.12 | 41.55 | 42.29 | 486,718 | +0.30(+0.71%) |
Jan 16, 2007 | 42.96 | 43.45 | 41.75 | 41.99 | 501,656 | -1.04(-2.42%) |
Jan 12, 2007 | 41.87 | 43.20 | 41.54 | 43.03 | 575,649 | +1.25(+2.99%) |
Jan 11, 2007 | 41.20 | 41.84 | 40.86 | 41.78 | 865,309 | +0.65(+1.58%) |
Jan 10, 2007 | 39.87 | 41.55 | 39.87 | 41.13 | 921,885 | +1.76(+4.47%) |
Jan 09, 2007 | 40.05 | 40.57 | 38.65 | 39.37 | 764,527 | -0.83(-2.06%) |
Jan 08, 2007 | 39.44 | 40.49 | 39.13 | 40.20 | 728,764 | +0.80(+2.03%) |
Jan 05, 2007 | 41.59 | 41.90 | 39.30 | 39.40 | 1,079,325 | -2.64(-6.28%) |
Jan 04, 2007 | 41.95 | 42.31 | 41.05 | 42.04 | 589,585 | -0.05(-0.12%) |
Jan 03, 2007 | 45.07 | 45.07 | 39.71 | 42.09 | 1,162,274 | -2.56(-5.73%) |
Dec 29, 2006 | 45.00 | 45.08 | 44.10 | 44.65 | 530,287 | -0.38(-0.84%) |
Dec 28, 2006 | 44.23 | 45.32 | 43.99 | 45.03 | 687,952 | +0.85(+1.92%) |
Dec 27, 2006 | 42.67 | 44.21 | 42.67 | 44.18 | 412,534 | +1.47(+3.44%) |
Dec 26, 2006 | 42.12 | 42.89 | 42.05 | 42.71 | 241,234 | +0.43(+1.02%) |
Dec 22, 2006 | 41.18 | 42.41 | 40.50 | 42.28 | 447,789 | +0.95(+2.30%) |
Dec 21, 2006 | 42.36 | 42.51 | 40.86 | 41.33 | 932,550 | -1.17(-2.75%) |
Dec 20, 2006 | 43.62 | 43.80 | 42.20 | 42.50 | 913,881 | -1.12(-2.57%) |
Dec 19, 2006 | 43.38 | 43.68 | 42.25 | 43.62 | 981,286 | +0.27(+0.62%) |
Dec 18, 2006 | 44.51 | 45.01 | 43.32 | 43.35 | 645,756 | -0.91(-2.06%) |
Dec 15, 2006 | 45.49 | 45.74 | 44.18 | 44.26 | 786,114 | -1.00(-2.21%) |
Dec 14, 2006 | 46.35 | 47.34 | 45.23 | 45.26 | 817,726 | -0.86(-1.86%) |
Dec 13, 2006 | 43.98 | 46.41 | 43.77 | 46.12 | 3,135,622 | +2.37(+5.42%) |
Dec 12, 2006 | 43.95 | 44.07 | 43.02 | 43.75 | 443,427 | -0.48(-1.09%) |
Dec 11, 2006 | 43.68 | 44.69 | 43.23 | 44.23 | 410,692 | +0.64(+1.47%) |
Dec 08, 2006 | 43.15 | 43.79 | 42.65 | 43.59 | 464,353 | +0.32(+0.74%) |
Dec 07, 2006 | 43.62 | 43.99 | 42.86 | 43.27 | 522,493 | -0.43(-0.98%) |
Dec 06, 2006 | 43.47 | 44.08 | 42.57 | 43.70 | 836,842 | +0.22(+0.51%) |
Dec 05, 2006 | 45.53 | 45.53 | 43.10 | 43.48 | 1,026,398 | -1.87(-4.12%) |
Dec 04, 2006 | 43.82 | 45.38 | 43.03 | 45.35 | 874,676 | +1.53(+3.49%) |
Dec 01, 2006 | 42.66 | 44.02 | 42.33 | 43.82 | 1,080,392 | +1.16(+2.71%) |
Nov 30, 2006 | 41.49 | 42.73 | 41.49 | 42.66 | 725,200 | +1.30(+3.16%) |
Nov 29, 2006 | 39.65 | 41.48 | 39.64 | 41.36 | 464,174 | +1.86(+4.71%) |
Nov 28, 2006 | 39.22 | 39.61 | 38.56 | 39.50 | 445,838 | +0.24(+0.61%) |
Nov 27, 2006 | 40.04 | 40.27 | 39.24 | 39.26 | 447,440 | -1.19(-2.94%) |
Nov 24, 2006 | 40.57 | 40.90 | 40.00 | 40.45 | 181,104 | -0.46(-1.12%) |
Nov 22, 2006 | 40.27 | 41.33 | 40.11 | 40.91 | 874,720 | +1.42(+3.60%) |
Nov 21, 2006 | 37.90 | 39.68 | 37.75 | 39.49 | 688,620 | +1.54(+4.06%) |
Nov 20, 2006 | 37.70 | 39.28 | 37.41 | 37.95 | 570,502 | +0.68(+1.82%) |
Nov 17, 2006 | 37.28 | 37.47 | 36.20 | 37.27 | 445,542 | -0.25(-0.67%) |
Nov 16, 2006 | 37.97 | 38.54 | 37.32 | 37.52 | 439,934 | -0.18(-0.48%) |
Nov 15, 2006 | 37.31 | 38.46 | 37.01 | 37.70 | 424,444 | +0.03(+0.08%) |
Nov 14, 2006 | 37.55 | 37.79 | 36.77 | 37.67 | 622,537 | +0.22(+0.59%) |
Nov 13, 2006 | 37.93 | 38.01 | 36.04 | 37.45 | 1,059,523 | -0.68(-1.78%) |
Nov 10, 2006 | 39.98 | 40.05 | 37.89 | 38.13 | 597,096 | -1.83(-4.58%) |
Nov 09, 2006 | 38.26 | 40.47 | 38.03 | 39.96 | 788,108 | +1.97(+5.19%) |
Nov 08, 2006 | 38.40 | 38.96 | 37.80 | 37.99 | 562,201 | -0.68(-1.76%) |
Nov 07, 2006 | 39.09 | 39.51 | 38.50 | 38.67 | 583,412 | -0.61(-1.55%) |
Nov 06, 2006 | 37.68 | 39.37 | 37.60 | 39.28 | 543,366 | +1.70(+4.52%) |
Nov 03, 2006 | 38.05 | 38.40 | 37.53 | 37.58 | 541,783 | -0.29(-0.77%) |
Nov 02, 2006 | 36.73 | 38.06 | 36.73 | 37.87 | 886,195 | +1.07(+2.91%) |
Nov 01, 2006 | 39.00 | 39.15 | 36.75 | 36.80 | 883,518 | -2.12(-5.45%) |
Oct 31, 2006 | 37.33 | 39.69 | 37.12 | 38.92 | 910,903 | +1.48(+3.95%) |
Oct 30, 2006 | 38.50 | 38.86 | 37.35 | 37.44 | 744,407 | -1.55(-3.98%) |
Oct 27, 2006 | 35.19 | 39.75 | 35.04 | 38.99 | 1,384,331 | +3.64(+10.30%) |
Oct 26, 2006 | 35.62 | 35.97 | 34.58 | 35.35 | 547,518 | -0.13(-0.37%) |
Oct 25, 2006 | 36.25 | 36.30 | 34.00 | 35.48 | 1,557,708 | -1.19(-3.25%) |
Oct 24, 2006 | 36.26 | 36.80 | 36.03 | 36.67 | 988,321 | +0.47(+1.30%) |
Oct 23, 2006 | 36.76 | 36.76 | 36.01 | 36.20 | 490,486 | -0.48(-1.31%) |
Oct 20, 2006 | 37.16 | 37.56 | 36.57 | 36.68 | 394,995 | -0.39(-1.05%) |
Oct 19, 2006 | 36.15 | 37.25 | 35.78 | 37.07 | 793,086 | +0.88(+2.43%) |
Oct 18, 2006 | 36.78 | 37.07 | 35.78 | 36.19 | 466,922 | -0.31(-0.85%) |
Oct 17, 2006 | 36.56 | 36.94 | 35.76 | 36.50 | 791,452 | -0.39(-1.06%) |
Oct 16, 2006 | 36.51 | 36.97 | 36.30 | 36.89 | 591,679 | +0.76(+2.10%) |
Oct 13, 2006 | 34.70 | 36.16 | 34.70 | 36.13 | 973,119 | +1.59(+4.60%) |
Oct 12, 2006 | 33.54 | 34.59 | 33.01 | 34.54 | 789,956 | +1.36(+4.10%) |
Oct 11, 2006 | 32.46 | 33.37 | 32.18 | 33.18 | 885,972 | -0.36(-1.07%) |
Oct 10, 2006 | 32.38 | 33.54 | 32.16 | 33.54 | 740,692 | +1.12(+3.45%) |
Oct 09, 2006 | 31.27 | 33.00 | 31.05 | 32.42 | 1,023,014 | +1.28(+4.11%) |
Oct 06, 2006 | 31.05 | 31.50 | 30.58 | 31.14 | 621,065 | -0.14(-0.45%) |
Oct 05, 2006 | 30.96 | 31.48 | 30.60 | 31.28 | 1,103,560 | +0.38(+1.23%) |
Oct 04, 2006 | 30.87 | 31.20 | 30.31 | 30.90 | 1,256,440 | -0.18(-0.58%) |
Oct 03, 2006 | 32.76 | 32.90 | 31.00 | 31.08 | 810,583 | -1.97(-5.96%) |
Oct 02, 2006 | 33.65 | 34.35 | 33.00 | 33.05 | 830,933 | -0.60(-1.78%) |
Sep 29, 2006 | 32.59 | 34.41 | 32.45 | 33.65 | 678,274 | +1.28(+3.95%) |
Sep 28, 2006 | 32.99 | 33.35 | 32.33 | 32.37 | 249,428 | -0.53(-1.61%) |
Sep 27, 2006 | 31.50 | 32.98 | 31.50 | 32.90 | 509,765 | +1.09(+3.43%) |
Sep 26, 2006 | 31.25 | 31.84 | 31.00 | 31.81 | 826,400 | +0.47(+1.50%) |
Sep 25, 2006 | 32.50 | 32.50 | 30.60 | 31.34 | 1,089,082 | -1.21(-3.72%) |
Sep 22, 2006 | 32.94 | 33.19 | 32.04 | 32.55 | 566,330 | -0.39(-1.18%) |
Sep 21, 2006 | 31.80 | 33.28 | 31.80 | 32.94 | 823,133 | +1.13(+3.55%) |
Sep 20, 2006 | 32.65 | 32.90 | 31.71 | 31.81 | 498,717 | -0.73(-2.24%) |
Sep 19, 2006 | 33.56 | 33.56 | 32.00 | 32.54 | 481,985 | -0.91(-2.72%) |
Sep 18, 2006 | 33.32 | 33.54 | 32.98 | 33.45 | 552,760 | +0.40(+1.21%) |
Sep 15, 2006 | 33.02 | 33.27 | 32.59 | 33.05 | 638,189 | +0.43(+1.32%) |
Sep 14, 2006 | 33.26 | 33.55 | 32.50 | 32.62 | 623,889 | -0.48(-1.45%) |
Sep 13, 2006 | 32.35 | 33.30 | 32.26 | 33.10 | 656,309 | +0.95(+2.95%) |
Sep 12, 2006 | 31.26 | 33.10 | 31.19 | 32.15 | 733,473 | +0.88(+2.81%) |
Sep 11, 2006 | 33.09 | 33.20 | 30.95 | 31.27 | 1,025,113 | -1.99(-5.98%) |
Sep 08, 2006 | 33.59 | 33.71 | 33.10 | 33.26 | 433,290 | -0.31(-0.92%) |
Sep 07, 2006 | 34.68 | 34.70 | 33.24 | 33.57 | 701,400 | -0.86(-2.50%) |
Sep 06, 2006 | 36.11 | 36.11 | 34.36 | 34.43 | 684,964 | -2.00(-5.49%) |
Sep 05, 2006 | 35.69 | 36.71 | 35.42 | 36.43 | 893,187 | +1.03(+2.91%) |
Sep 01, 2006 | 35.21 | 35.93 | 34.45 | 35.40 | 534,489 | +0.69(+1.99%) |
Aug 31, 2006 | 35.08 | 35.37 | 34.58 | 34.71 | 709,664 | +0.01(+0.03%) |
Aug 30, 2006 | 34.40 | 36.00 | 34.33 | 34.70 | 1,053,155 | +0.42(+1.23%) |
Aug 29, 2006 | 34.01 | 34.28 | 33.30 | 34.28 | 533,382 | +0.44(+1.30%) |
Aug 28, 2006 | 34.35 | 34.47 | 33.63 | 33.84 | 371,159 | -0.36(-1.05%) |
Aug 25, 2006 | 34.05 | 34.43 | 33.76 | 34.20 | 337,486 | +0.25(+0.74%) |
Aug 24, 2006 | 35.40 | 35.43 | 33.50 | 33.95 | 633,520 | -1.05(-3.00%) |
Aug 23, 2006 | 34.71 | 36.00 | 34.09 | 35.00 | 763,372 | +1.14(+3.37%) |
Aug 22, 2006 | 35.24 | 35.25 | 33.41 | 33.86 | 652,055 | -1.17(-3.34%) |
Aug 21, 2006 | 35.47 | 35.68 | 34.63 | 35.03 | 664,147 | +0.33(+0.95%) |
Aug 18, 2006 | 35.13 | 35.52 | 34.26 | 34.70 | 709,388 | +1.34(+4.02%) |
Aug 17, 2006 | 34.55 | 34.79 | 33.15 | 33.36 | 600,476 | -1.39(-4.00%) |
Aug 16, 2006 | 33.66 | 34.80 | 33.37 | 34.75 | 426,086 | +1.44(+4.32%) |
Aug 15, 2006 | 33.20 | 33.87 | 32.79 | 33.31 | 544,580 | +0.32(+0.97%) |
Aug 14, 2006 | 33.85 | 34.01 | 32.96 | 32.99 | 364,447 | -0.44(-1.32%) |
Aug 11, 2006 | 34.39 | 34.61 | 33.39 | 33.43 | 369,100 | -1.14(-3.30%) |
Aug 10, 2006 | 34.39 | 34.67 | 33.50 | 34.57 | 445,515 | -0.13(-0.37%) |
Aug 09, 2006 | 35.97 | 36.14 | 34.43 | 34.70 | 528,738 | -0.82(-2.31%) |
Aug 08, 2006 | 36.02 | 37.19 | 35.19 | 35.52 | 896,277 | -0.40(-1.11%) |
Aug 07, 2006 | 35.02 | 36.22 | 34.97 | 35.92 | 573,731 | +0.73(+2.07%) |
Aug 04, 2006 | 37.20 | 37.78 | 34.89 | 35.19 | 1,117,576 | -1.72(-4.66%) |
Aug 03, 2006 | 35.76 | 37.13 | 34.28 | 36.91 | 1,633,882 | +2.11(+6.06%) |
Aug 02, 2006 | 31.78 | 35.15 | 31.67 | 34.80 | 1,856,536 | +3.62(+11.61%) |
Aug 01, 2006 | 30.52 | 31.38 | 30.32 | 31.18 | 1,559,728 | +0.31(+1.00%) |
Jul 31, 2006 | 30.15 | 31.41 | 29.60 | 30.87 | 2,041,076 | -1.48(-4.57%) |
Jul 28, 2006 | 31.82 | 32.62 | 30.07 | 32.35 | 981,433 | +1.62(+5.27%) |
Jul 27, 2006 | 31.91 | 32.34 | 30.43 | 30.73 | 525,393 | -0.88(-2.78%) |
Jul 26, 2006 | 32.18 | 32.36 | 31.06 | 31.61 | 615,347 | -0.81(-2.50%) |
Jul 25, 2006 | 32.55 | 33.15 | 31.05 | 32.42 | 708,836 | -0.05(-0.15%) |
Jul 24, 2006 | 30.95 | 32.58 | 30.95 | 32.47 | 657,341 | +1.52(+4.91%) |
Jul 21, 2006 | 32.00 | 32.16 | 30.69 | 30.95 | 692,311 | -1.15(-3.58%) |
Jul 20, 2006 | 34.39 | 34.39 | 32.09 | 32.10 | 798,961 | -2.10(-6.14%) |
Jul 19, 2006 | 32.69 | 34.43 | 32.68 | 34.20 | 538,449 | +1.68(+5.17%) |
Jul 18, 2006 | 33.02 | 33.71 | 32.03 | 32.52 | 824,829 | -0.22(-0.67%) |
Jul 17, 2006 | 33.98 | 33.98 | 32.33 | 32.74 | 602,854 | -1.11(-3.28%) |
Jul 14, 2006 | 34.15 | 34.55 | 33.01 | 33.85 | 703,209 | -0.38(-1.11%) |
Jul 13, 2006 | 35.56 | 35.88 | 34.22 | 34.23 | 1,163,874 | -1.71(-4.76%) |
Jul 12, 2006 | 35.75 | 36.66 | 35.60 | 35.94 | 777,143 | +0.33(+0.93%) |
Jul 11, 2006 | 35.51 | 35.81 | 34.59 | 35.61 | 638,329 | -0.80(-2.20%) |
Jul 10, 2006 | 37.25 | 37.66 | 36.18 | 36.41 | 580,231 | -0.70(-1.89%) |
Jul 07, 2006 | 37.49 | 38.26 | 36.92 | 37.11 | 621,368 | -0.24(-0.64%) |
Jul 06, 2006 | 37.25 | 38.27 | 36.88 | 37.35 | 800,076 | +0.10(+0.27%) |
Jul 05, 2006 | 38.74 | 38.83 | 36.50 | 37.25 | 1,238,384 | -1.78(-4.56%) |
Jul 03, 2006 | 36.02 | 39.16 | 36.00 | 39.03 | 853,161 | +3.34(+9.36%) |
Jun 30, 2006 | 35.55 | 36.32 | 35.01 | 35.69 | 983,981 | +0.28(+0.79%) |
Jun 29, 2006 | 33.25 | 35.41 | 33.25 | 35.41 | 801,400 | +2.43(+7.37%) |
Jun 28, 2006 | 33.22 | 33.51 | 32.43 | 32.98 | 600,608 | +0.02(+0.06%) |
Jun 27, 2006 | 33.89 | 34.12 | 32.46 | 32.96 | 879,594 | -0.90(-2.66%) |
Jun 26, 2006 | 33.48 | 34.66 | 32.86 | 33.86 | 1,247,900 | +0.75(+2.27%) |
Jun 23, 2006 | 32.40 | 33.70 | 32.02 | 33.11 | 847,720 | +0.56(+1.72%) |
Jun 22, 2006 | 32.85 | 33.12 | 31.65 | 32.55 | 905,301 | -0.34(-1.03%) |
Jun 21, 2006 | 32.25 | 33.32 | 31.93 | 32.89 | 1,421,387 | +0.64(+1.98%) |
Jun 20, 2006 | 32.75 | 33.51 | 32.17 | 32.25 | 756,518 | +0.12(+0.37%) |
Jun 19, 2006 | 34.32 | 34.46 | 31.80 | 32.13 | 680,211 | -1.92(-5.64%) |
Jun 16, 2006 | 34.96 | 35.05 | 33.32 | 34.05 | 881,379 | -0.93(-2.66%) |
Jun 15, 2006 | 33.15 | 35.49 | 32.81 | 34.98 | 1,718,513 | +2.55(+7.86%) |
Jun 14, 2006 | 32.11 | 33.05 | 31.78 | 32.43 | 931,521 | +0.44(+1.38%) |
Jun 13, 2006 | 34.41 | 35.11 | 31.28 | 31.99 | 1,945,381 | -3.00(-8.57%) |
Jun 12, 2006 | 36.64 | 37.26 | 34.53 | 34.99 | 834,381 | -1.66(-4.53%) |
Jun 09, 2006 | 37.37 | 38.49 | 36.12 | 36.65 | 709,996 | +0.16(+0.44%) |
Jun 08, 2006 | 37.13 | 37.45 | 34.11 | 36.49 | 1,394,196 | -0.79(-2.12%) |
Jun 07, 2006 | 39.27 | 39.94 | 37.12 | 37.28 | 1,097,622 | -2.06(-5.24%) |
Jun 06, 2006 | 39.62 | 40.39 | 38.42 | 39.34 | 811,669 | -0.55(-1.38%) |
Jun 05, 2006 | 42.05 | 42.54 | 39.60 | 39.89 | 849,718 | -2.05(-4.89%) |
Jun 02, 2006 | 42.43 | 43.25 | 41.58 | 41.94 | 500,253 | -0.16(-0.38%) |
Jun 01, 2006 | 41.17 | 42.15 | 39.92 | 42.10 | 1,251,738 | +0.45(+1.08%) |
May 31, 2006 | 41.65 | 42.80 | 41.18 | 41.65 | 829,388 | +0.51(+1.24%) |
May 30, 2006 | 44.65 | 45.00 | 40.92 | 41.14 | 682,151 | -3.55(-7.94%) |
May 26, 2006 | 44.55 | 45.15 | 44.30 | 44.69 | 683,995 | +0.46(+1.04%) |
May 25, 2006 | 42.62 | 44.72 | 41.73 | 44.23 | 584,644 | +2.24(+5.33%) |
May 24, 2006 | 41.99 | 43.04 | 40.34 | 41.99 | 838,937 | -0.12(-0.28%) |
May 23, 2006 | 41.30 | 44.16 | 41.30 | 42.11 | 1,056,127 | +1.78(+4.41%) |
May 22, 2006 | 41.86 | 42.24 | 39.44 | 40.33 | 1,264,691 | -2.17(-5.11%) |
May 19, 2006 | 42.93 | 43.50 | 39.43 | 42.50 | 1,598,586 | -0.59(-1.37%) |
May 18, 2006 | 45.35 | 46.14 | 42.88 | 43.09 | 573,743 | -1.77(-3.95%) |
May 17, 2006 | 46.86 | 48.07 | 44.05 | 44.86 | 945,984 | -2.47(-5.22%) |
May 16, 2006 | 47.37 | 48.70 | 45.55 | 47.33 | 687,442 | +0.13(+0.28%) |
May 15, 2006 | 49.26 | 49.53 | 46.11 | 47.20 | 1,221,594 | -3.21(-6.37%) |
May 12, 2006 | 53.15 | 53.24 | 48.54 | 50.41 | 1,926,145 | -2.73(-5.14%) |
May 11, 2006 | 55.44 | 56.57 | 52.92 | 53.14 | 701,712 | -2.02(-3.66%) |
May 10, 2006 | 55.40 | 56.40 | 53.73 | 55.16 | 516,969 | -0.72(-1.29%) |
May 09, 2006 | 53.90 | 56.09 | 53.74 | 55.88 | 829,563 | +2.02(+3.75%) |
May 08, 2006 | 52.26 | 54.46 | 51.69 | 53.86 | 971,146 | +2.36(+4.58%) |
May 05, 2006 | 51.60 | 52.69 | 51.38 | 51.50 | 438,212 | +0.24(+0.47%) |
May 04, 2006 | 50.10 | 51.79 | 49.57 | 51.26 | 575,162 | +1.28(+2.56%) |
May 03, 2006 | 50.50 | 50.63 | 47.83 | 49.98 | 741,306 | -0.79(-1.56%) |
May 02, 2006 | 48.78 | 51.30 | 48.36 | 50.77 | 1,228,338 | +2.20(+4.53%) |