Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 71.07 | 71.92 | 69.64 | 69.64 | 1,724,483 | -1.42(-2.00%) |
Apr 27, 2007 | 70.26 | 71.31 | 69.91 | 71.07 | 1,395,265 | +0.81(+1.16%) |
Apr 26, 2007 | 71.75 | 72.02 | 69.06 | 70.25 | 2,093,603 | -1.68(-2.34%) |
Apr 25, 2007 | 71.12 | 72.53 | 70.23 | 71.93 | 1,263,809 | +0.94(+1.32%) |
Apr 24, 2007 | 71.03 | 71.77 | 69.98 | 71.00 | 1,180,531 | +0.06(+0.09%) |
Apr 23, 2007 | 69.38 | 71.76 | 69.28 | 70.93 | 1,442,828 | +1.56(+2.24%) |
Apr 20, 2007 | 69.84 | 70.67 | 68.96 | 69.38 | 1,266,161 | +0.86(+1.25%) |
Apr 19, 2007 | 68.78 | 69.50 | 67.09 | 68.52 | 1,262,496 | -0.32(-0.47%) |
Apr 18, 2007 | 68.82 | 69.31 | 68.13 | 68.84 | 1,061,260 | -0.07(-0.10%) |
Apr 17, 2007 | 68.62 | 69.76 | 68.59 | 68.91 | 1,148,657 | +0.63(+0.92%) |
Apr 16, 2007 | 66.56 | 68.29 | 66.56 | 68.28 | 1,373,829 | +2.13(+3.22%) |
Apr 13, 2007 | 65.75 | 66.38 | 65.44 | 66.16 | 892,868 | +0.37(+0.56%) |
Apr 12, 2007 | 64.44 | 66.16 | 63.56 | 65.79 | 1,259,111 | +1.48(+2.31%) |
Apr 11, 2007 | 64.31 | 65.03 | 64.05 | 64.30 | 1,065,731 | -0.21(-0.32%) |
Apr 10, 2007 | 64.85 | 65.22 | 63.84 | 64.51 | 1,296,068 | -0.60(-0.92%) |
Apr 09, 2007 | 64.86 | 65.81 | 64.72 | 65.11 | 953,943 | +0.70(+1.08%) |
Apr 05, 2007 | 64.41 | 64.59 | 63.87 | 64.41 | 718,200 | -0.25(-0.39%) |
Apr 04, 2007 | 64.41 | 64.83 | 63.68 | 64.66 | 810,897 | +0.25(+0.39%) |
Apr 03, 2007 | 64.27 | 65.31 | 63.83 | 64.41 | 975,635 | +0.14(+0.22%) |
Apr 02, 2007 | 64.03 | 64.62 | 63.16 | 64.27 | 1,159,130 | +0.07(+0.11%) |
Mar 30, 2007 | 64.35 | 65.53 | 64.02 | 64.20 | 1,464,011 | +0.34(+0.53%) |
Mar 29, 2007 | 64.23 | 64.58 | 63.07 | 63.86 | 804,930 | +0.63(+0.99%) |
Mar 28, 2007 | 63.51 | 64.61 | 62.95 | 63.23 | 935,840 | -0.27(-0.42%) |
Mar 27, 2007 | 64.05 | 64.34 | 63.29 | 63.50 | 1,233,181 | -1.09(-1.69%) |
Mar 26, 2007 | 64.62 | 64.63 | 63.05 | 64.59 | 988,529 | +0.20(+0.31%) |
Mar 23, 2007 | 64.08 | 65.48 | 63.58 | 64.39 | 1,058,327 | +0.36(+0.56%) |
Mar 22, 2007 | 64.41 | 64.63 | 63.56 | 64.04 | 1,160,299 | -0.33(-0.51%) |
Mar 21, 2007 | 63.45 | 64.37 | 62.56 | 64.37 | 1,174,160 | +0.91(+1.44%) |
Mar 20, 2007 | 62.90 | 63.61 | 62.31 | 63.45 | 1,117,369 | +0.16(+0.25%) |
Mar 19, 2007 | 62.22 | 63.71 | 61.50 | 63.29 | 1,668,684 | +2.13(+3.48%) |
Mar 16, 2007 | 61.19 | 62.80 | 60.44 | 61.16 | 2,320,822 | +0.96(+1.59%) |
Mar 15, 2007 | 59.33 | 60.60 | 59.33 | 60.21 | 1,182,767 | +0.30(+0.51%) |
Mar 14, 2007 | 59.66 | 60.16 | 58.42 | 59.90 | 1,263,809 | +0.63(+1.06%) |
Mar 13, 2007 | 61.63 | 61.25 | 58.81 | 59.28 | 1,839,488 | -2.35(-3.82%) |
Mar 12, 2007 | 60.24 | 61.74 | 60.02 | 61.63 | 1,700,766 | +0.87(+1.43%) |
Mar 09, 2007 | 61.15 | 61.73 | 60.06 | 60.76 | 1,456,522 | +0.53(+0.88%) |
Mar 08, 2007 | 59.37 | 61.11 | 59.12 | 60.23 | 1,801,258 | +1.57(+2.67%) |
Mar 07, 2007 | 57.54 | 59.31 | 57.43 | 58.67 | 1,550,642 | +0.85(+1.47%) |
Mar 06, 2007 | 56.86 | 58.24 | 56.86 | 57.82 | 1,831,886 | +1.93(+3.46%) |
Mar 05, 2007 | 54.96 | 57.37 | 54.07 | 55.89 | 1,701,325 | -0.07(-0.13%) |
Mar 02, 2007 | 57.25 | 57.98 | 55.75 | 55.96 | 1,453,504 | -2.06(-3.55%) |
Mar 01, 2007 | 57.43 | 58.37 | 54.27 | 58.01 | 2,702,907 | -0.92(-1.56%) |
Feb 28, 2007 | 58.15 | 59.67 | 56.60 | 58.94 | 2,032,647 | +0.70(+1.20%) |
Feb 27, 2007 | 59.73 | 60.07 | 56.72 | 58.24 | 3,380,182 | -3.24(-5.27%) |
Feb 26, 2007 | 64.63 | 65.08 | 61.15 | 61.48 | 1,921,908 | -2.06(-3.24%) |
Feb 23, 2007 | 63.24 | 63.96 | 62.77 | 63.53 | 955,290 | +0.37(+0.58%) |
Feb 22, 2007 | 64.04 | 64.05 | 62.14 | 63.17 | 1,594,461 | -0.88(-1.37%) |
Feb 21, 2007 | 60.57 | 64.47 | 60.25 | 64.04 | 3,713,963 | +3.27(+5.39%) |
Feb 20, 2007 | 59.78 | 61.39 | 59.76 | 60.77 | 1,735,865 | +1.20(+2.01%) |
Feb 16, 2007 | 59.80 | 61.99 | 58.82 | 59.57 | 2,882,975 | +0.81(+1.37%) |
Feb 15, 2007 | 56.81 | 60.27 | 56.81 | 58.77 | 3,873,365 | +4.37(+8.04%) |
Feb 14, 2007 | 54.45 | 55.38 | 54.09 | 54.39 | 2,246,075 | +0.27(+0.50%) |
Feb 13, 2007 | 53.21 | 54.22 | 53.21 | 54.12 | 1,544,301 | +1.27(+2.40%) |
Feb 12, 2007 | 52.47 | 53.52 | 52.47 | 52.85 | 1,194,987 | +0.56(+1.08%) |
Feb 09, 2007 | 53.40 | 53.68 | 51.95 | 52.29 | 1,102,507 | -0.55(-1.05%) |
Feb 08, 2007 | 53.85 | 53.86 | 52.30 | 52.84 | 1,808,747 | -1.40(-2.57%) |
Feb 07, 2007 | 52.87 | 54.94 | 52.57 | 54.24 | 2,086,526 | +1.28(+2.42%) |
Feb 06, 2007 | 52.51 | 53.42 | 51.96 | 52.96 | 1,715,409 | +0.58(+1.11%) |
Feb 05, 2007 | 52.84 | 53.17 | 52.00 | 52.38 | 1,324,172 | -0.78(-1.46%) |
Feb 02, 2007 | 51.80 | 53.58 | 51.49 | 53.16 | 1,874,028 | +1.43(+2.77%) |
Feb 01, 2007 | 50.99 | 51.76 | 50.29 | 51.73 | 1,710,044 | +0.83(+1.63%) |
Jan 31, 2007 | 51.43 | 51.43 | 50.01 | 50.89 | 2,599,048 | -0.53(-1.03%) |
Jan 30, 2007 | 51.51 | 51.95 | 50.83 | 51.42 | 2,038,460 | +0.78(+1.54%) |
Jan 29, 2007 | 52.10 | 52.10 | 50.18 | 50.64 | 1,533,540 | -1.12(-2.16%) |
Jan 26, 2007 | 52.37 | 53.02 | 51.48 | 51.76 | 1,497,322 | -0.45(-0.86%) |
Jan 25, 2007 | 52.97 | 53.68 | 52.03 | 52.21 | 1,356,365 | -0.81(-1.54%) |
Jan 24, 2007 | 52.92 | 53.24 | 51.80 | 53.02 | 1,227,815 | +0.51(+0.97%) |
Jan 23, 2007 | 50.80 | 52.92 | 50.66 | 52.51 | 1,598,709 | +1.74(+3.42%) |
Jan 22, 2007 | 52.06 | 52.06 | 50.12 | 50.78 | 1,179,637 | -1.06(-2.04%) |
Jan 19, 2007 | 51.47 | 52.49 | 51.40 | 51.83 | 1,081,604 | +0.37(+0.71%) |
Jan 18, 2007 | 51.78 | 52.24 | 51.30 | 51.47 | 1,415,162 | -0.79(-1.51%) |
Jan 17, 2007 | 51.43 | 52.57 | 51.19 | 52.25 | 1,394,930 | +0.81(+1.56%) |
Jan 16, 2007 | 52.36 | 52.74 | 50.98 | 51.45 | 1,359,159 | -0.82(-1.57%) |
Jan 12, 2007 | 50.63 | 52.39 | 50.56 | 52.27 | 2,247,381 | +1.49(+2.94%) |
Jan 11, 2007 | 49.62 | 51.35 | 48.98 | 50.78 | 2,894,153 | -0.18(-0.35%) |
Jan 10, 2007 | 52.57 | 52.57 | 50.36 | 50.96 | 2,805,062 | -2.04(-3.85%) |
Jan 09, 2007 | 52.86 | 53.21 | 51.39 | 53.00 | 1,964,795 | +0.13(+0.24%) |
Jan 08, 2007 | 52.33 | 53.68 | 51.13 | 52.87 | 2,798,244 | +1.00(+1.93%) |
Jan 05, 2007 | 52.02 | 52.48 | 51.59 | 51.87 | 2,215,299 | -0.69(-1.31%) |
Jan 04, 2007 | 52.84 | 53.60 | 51.12 | 52.56 | 3,239,895 | -0.28(-0.52%) |
Jan 03, 2007 | 56.18 | 56.18 | 52.36 | 52.83 | 5,223,471 | -4.94(-8.55%) |
Dec 29, 2006 | 58.55 | 59.23 | 57.64 | 57.77 | 1,311,428 | -0.78(-1.33%) |
Dec 28, 2006 | 59.30 | 59.30 | 58.08 | 58.55 | 1,762,246 | -0.75(-1.27%) |
Dec 27, 2006 | 58.01 | 59.47 | 57.78 | 59.30 | 1,261,126 | +1.71(+2.97%) |
Dec 26, 2006 | 56.80 | 57.77 | 56.64 | 57.59 | 1,050,305 | +0.97(+1.71%) |
Dec 22, 2006 | 58.13 | 58.16 | 56.45 | 56.63 | 2,297,124 | -1.50(-2.59%) |
Dec 21, 2006 | 59.18 | 59.20 | 57.88 | 58.13 | 2,337,254 | -1.04(-1.75%) |
Dec 20, 2006 | 58.76 | 59.51 | 58.37 | 59.17 | 3,408,016 | +0.42(+0.72%) |
Dec 19, 2006 | 57.09 | 58.82 | 55.62 | 58.75 | 22,870,304 | +1.49(+2.61%) |
Dec 18, 2006 | 54.71 | 58.08 | 54.57 | 57.25 | 7,485,272 | +5.25(+10.10%) |
Dec 15, 2006 | 53.23 | 53.69 | 51.38 | 52.00 | 2,165,892 | -0.55(-1.04%) |
Dec 14, 2006 | 52.51 | 53.23 | 52.42 | 52.55 | 885,315 | +0.26(+0.50%) |
Dec 13, 2006 | 52.74 | 53.34 | 52.29 | 52.29 | 830,094 | -0.26(-0.49%) |
Dec 12, 2006 | 54.37 | 54.37 | 52.18 | 52.55 | 1,592,449 | -1.83(-3.36%) |
Dec 11, 2006 | 53.45 | 54.63 | 52.79 | 54.37 | 1,923,771 | +0.77(+1.44%) |
Dec 08, 2006 | 52.39 | 54.30 | 51.78 | 53.60 | 1,512,077 | +1.17(+2.24%) |
Dec 07, 2006 | 53.27 | 53.68 | 52.31 | 52.43 | 839,372 | -0.86(-1.61%) |
Dec 06, 2006 | 53.32 | 53.70 | 53.00 | 53.29 | 1,203,447 | -0.13(-0.25%) |
Dec 05, 2006 | 52.58 | 53.73 | 52.32 | 53.43 | 1,611,340 | +1.23(+2.37%) |
Dec 04, 2006 | 50.90 | 52.21 | 50.43 | 52.19 | 1,479,772 | +2.11(+4.22%) |
Dec 01, 2006 | 49.29 | 50.81 | 48.89 | 50.08 | 1,314,223 | -0.04(-0.07%) |
Nov 30, 2006 | 50.01 | 51.22 | 49.67 | 50.12 | 1,578,588 | +0.46(+0.92%) |
Nov 29, 2006 | 49.34 | 50.20 | 49.25 | 49.66 | 1,504,476 | +0.80(+1.63%) |
Nov 28, 2006 | 49.20 | 49.34 | 48.21 | 48.86 | 1,698,418 | -0.39(-0.80%) |
Nov 27, 2006 | 51.52 | 52.07 | 49.10 | 49.26 | 1,372,573 | -2.26(-4.39%) |
Nov 24, 2006 | 50.54 | 51.84 | 50.52 | 51.52 | 533,424 | +0.25(+0.49%) |
Nov 22, 2006 | 51.57 | 52.29 | 50.62 | 51.27 | 1,306,063 | -0.44(-0.85%) |
Nov 21, 2006 | 50.95 | 52.07 | 49.20 | 51.71 | 1,704,902 | +0.51(+1.00%) |
Nov 20, 2006 | 50.03 | 51.84 | 50.03 | 51.20 | 1,183,326 | +1.17(+2.34%) |
Nov 17, 2006 | 49.42 | 50.07 | 47.98 | 50.03 | 973,175 | +0.21(+0.41%) |
Nov 16, 2006 | 50.28 | 50.99 | 49.74 | 49.82 | 1,139,396 | -0.76(-1.50%) |
Nov 15, 2006 | 48.90 | 50.60 | 48.90 | 50.58 | 1,354,129 | +1.47(+2.99%) |
Nov 14, 2006 | 48.90 | 49.38 | 48.31 | 49.11 | 1,246,371 | +0.01(+0.02%) |
Nov 13, 2006 | 46.90 | 49.19 | 46.66 | 49.10 | 1,258,332 | +1.97(+4.18%) |
Nov 10, 2006 | 47.15 | 47.58 | 46.92 | 47.14 | 705,233 | -0.04(-0.08%) |
Nov 09, 2006 | 48.26 | 48.58 | 47.09 | 47.17 | 760,230 | -0.80(-1.66%) |
Nov 08, 2006 | 46.45 | 48.23 | 46.24 | 47.97 | 816,010 | +0.96(+2.04%) |
Nov 07, 2006 | 47.41 | 48.04 | 46.58 | 47.01 | 803,714 | -0.27(-0.57%) |
Nov 06, 2006 | 46.07 | 47.98 | 45.97 | 47.28 | 1,643,980 | +1.64(+3.59%) |
Nov 03, 2006 | 45.62 | 46.04 | 45.03 | 45.64 | 734,185 | +0.15(+0.33%) |
Nov 02, 2006 | 46.07 | 46.07 | 45.28 | 45.49 | 800,695 | -0.95(-2.04%) |
Nov 01, 2006 | 47.20 | 47.25 | 46.02 | 46.44 | 1,405,102 | +0.13(+0.29%) |
Oct 31, 2006 | 46.03 | 46.63 | 45.73 | 46.30 | 945,230 | +0.34(+0.74%) |
Oct 30, 2006 | 45.83 | 46.50 | 45.51 | 45.96 | 834,677 | +0.14(+0.31%) |
Oct 27, 2006 | 47.41 | 47.96 | 45.36 | 45.82 | 1,843,400 | -2.58(-5.32%) |
Oct 26, 2006 | 50.54 | 50.58 | 47.41 | 48.40 | 2,192,943 | +0.75(+1.58%) |
Oct 25, 2006 | 47.15 | 47.95 | 46.57 | 47.65 | 1,372,462 | +1.24(+2.68%) |
Oct 24, 2006 | 45.62 | 46.40 | 45.20 | 46.40 | 1,182,096 | +0.31(+0.68%) |
Oct 23, 2006 | 44.91 | 46.43 | 44.87 | 46.09 | 1,207,247 | +1.09(+2.43%) |
Oct 20, 2006 | 46.79 | 47.42 | 44.14 | 45.00 | 4,397,624 | -4.47(-9.04%) |
Oct 19, 2006 | 48.58 | 49.61 | 47.98 | 49.47 | 1,238,770 | +0.89(+1.84%) |
Oct 18, 2006 | 49.20 | 49.69 | 47.91 | 48.58 | 1,477,984 | -0.08(-0.17%) |
Oct 17, 2006 | 49.20 | 49.26 | 47.45 | 48.66 | 2,520,241 | -0.92(-1.86%) |
Oct 16, 2006 | 47.28 | 49.89 | 47.20 | 49.58 | 2,858,047 | +3.61(+7.86%) |
Oct 13, 2006 | 46.68 | 46.68 | 45.76 | 45.96 | 1,233,293 | -0.72(-1.53%) |
Oct 12, 2006 | 45.04 | 46.74 | 45.01 | 46.68 | 1,747,603 | +2.04(+4.57%) |
Oct 11, 2006 | 44.80 | 45.29 | 44.21 | 44.64 | 1,795,445 | -1.08(-2.37%) |
Oct 10, 2006 | 43.94 | 46.07 | 43.63 | 45.72 | 1,950,823 | +0.98(+2.20%) |
Oct 09, 2006 | 42.82 | 45.38 | 42.76 | 44.74 | 1,895,714 | +1.81(+4.21%) |
Oct 06, 2006 | 42.54 | 43.06 | 41.72 | 42.93 | 1,253,637 | -0.40(-0.93%) |
Oct 05, 2006 | 42.59 | 43.71 | 42.43 | 43.33 | 1,319,477 | +1.11(+2.63%) |
Oct 04, 2006 | 41.60 | 42.27 | 41.31 | 42.23 | 1,117,151 | +0.63(+1.51%) |
Oct 03, 2006 | 41.92 | 42.22 | 40.76 | 41.60 | 1,567,186 | -0.32(-0.77%) |
Oct 02, 2006 | 40.45 | 42.18 | 40.36 | 41.92 | 1,850,778 | +1.47(+3.63%) |
Sep 29, 2006 | 41.06 | 41.12 | 40.26 | 40.45 | 776,439 | -0.21(-0.53%) |
Sep 28, 2006 | 39.52 | 40.84 | 39.48 | 40.67 | 1,054,106 | +1.09(+2.76%) |
Sep 27, 2006 | 39.45 | 40.48 | 39.23 | 39.58 | 958,197 | -0.15(-0.38%) |
Sep 26, 2006 | 38.38 | 39.81 | 38.38 | 39.73 | 1,144,538 | +1.29(+3.35%) |
Sep 25, 2006 | 37.57 | 38.89 | 37.08 | 38.44 | 1,567,410 | +1.27(+3.42%) |
Sep 22, 2006 | 38.21 | 38.22 | 36.86 | 37.17 | 1,793,210 | -1.13(-2.94%) |
Sep 21, 2006 | 38.78 | 38.83 | 37.64 | 38.30 | 1,833,787 | -0.72(-1.86%) |
Sep 20, 2006 | 39.18 | 39.81 | 38.92 | 39.02 | 1,380,733 | +0.07(+0.18%) |
Sep 19, 2006 | 39.12 | 39.75 | 38.24 | 38.95 | 1,651,693 | +0.15(+0.39%) |
Sep 18, 2006 | 38.51 | 39.30 | 37.03 | 38.80 | 1,484,244 | +1.30(+3.46%) |
Sep 15, 2006 | 37.13 | 37.80 | 37.04 | 37.50 | 1,041,586 | +0.59(+1.60%) |
Sep 14, 2006 | 37.45 | 37.49 | 36.71 | 36.91 | 1,228,933 | -0.76(-2.02%) |
Sep 13, 2006 | 36.95 | 38.23 | 36.95 | 37.67 | 1,292,649 | +0.78(+2.11%) |
Sep 12, 2006 | 36.42 | 37.61 | 36.35 | 36.89 | 1,545,724 | +0.53(+1.45%) |
Sep 11, 2006 | 38.33 | 38.35 | 36.14 | 36.37 | 2,155,719 | -2.18(-5.66%) |
Sep 08, 2006 | 39.09 | 39.46 | 38.38 | 38.55 | 1,367,320 | -0.13(-0.32%) |
Sep 07, 2006 | 39.76 | 39.77 | 38.19 | 38.67 | 1,326,743 | -1.22(-3.05%) |
Sep 06, 2006 | 40.61 | 41.45 | 39.77 | 39.89 | 1,556,343 | -0.81(-2.00%) |
Sep 05, 2006 | 39.28 | 41.15 | 39.27 | 40.70 | 1,829,539 | +1.54(+3.93%) |
Sep 01, 2006 | 39.13 | 39.43 | 37.87 | 39.17 | 1,079,927 | -0.13(-0.34%) |
Aug 31, 2006 | 36.71 | 39.44 | 36.66 | 39.30 | 2,935,848 | +2.90(+7.96%) |
Aug 30, 2006 | 37.28 | 37.47 | 36.17 | 36.40 | 872,907 | -0.55(-1.50%) |
Aug 29, 2006 | 36.76 | 37.05 | 36.01 | 36.96 | 1,033,538 | +0.07(+0.19%) |
Aug 28, 2006 | 36.23 | 37.17 | 36.19 | 36.88 | 1,104,855 | +0.61(+1.68%) |
Aug 25, 2006 | 36.72 | 36.95 | 36.08 | 36.28 | 636,935 | -0.14(-0.39%) |
Aug 24, 2006 | 37.08 | 37.25 | 35.84 | 36.42 | 1,252,519 | -0.23(-0.63%) |
Aug 23, 2006 | 37.90 | 38.51 | 36.38 | 36.65 | 945,677 | -1.37(-3.60%) |
Aug 22, 2006 | 37.25 | 38.05 | 36.84 | 38.02 | 1,706,131 | +0.55(+1.48%) |
Aug 21, 2006 | 38.36 | 38.38 | 37.16 | 37.47 | 1,187,015 | -0.85(-2.22%) |
Aug 18, 2006 | 38.02 | 38.35 | 37.22 | 38.32 | 1,506,935 | +0.94(+2.51%) |
Aug 17, 2006 | 38.21 | 38.61 | 36.93 | 37.38 | 1,632,914 | -0.82(-2.15%) |
Aug 16, 2006 | 36.45 | 38.34 | 36.42 | 38.20 | 1,942,327 | +1.50(+4.10%) |
Aug 15, 2006 | 35.37 | 36.88 | 35.35 | 36.70 | 2,587,758 | +1.50(+4.27%) |
Aug 14, 2006 | 34.98 | 36.53 | 34.70 | 35.19 | 2,369,671 | +0.55(+1.60%) |
Aug 11, 2006 | 35.35 | 35.36 | 33.72 | 34.64 | 2,685,344 | -1.16(-3.25%) |
Aug 10, 2006 | 36.16 | 36.35 | 35.31 | 35.80 | 1,841,947 | -0.48(-1.33%) |
Aug 09, 2006 | 38.38 | 38.39 | 36.16 | 36.28 | 2,586,975 | -1.73(-4.54%) |
Aug 08, 2006 | 40.52 | 40.55 | 37.74 | 38.01 | 2,555,900 | -2.50(-6.18%) |
Aug 07, 2006 | 40.74 | 41.11 | 40.10 | 40.52 | 947,242 | -0.22(-0.55%) |
Aug 04, 2006 | 42.14 | 42.90 | 40.24 | 40.74 | 1,464,011 | -0.59(-1.43%) |
Aug 03, 2006 | 39.99 | 41.63 | 39.32 | 41.33 | 1,836,469 | +1.12(+2.78%) |
Aug 02, 2006 | 39.09 | 40.48 | 39.09 | 40.21 | 2,291,535 | +0.96(+2.44%) |
Aug 01, 2006 | 39.94 | 40.17 | 38.27 | 39.25 | 1,742,908 | -0.86(-2.14%) |
Jul 31, 2006 | 39.51 | 40.35 | 39.12 | 40.11 | 1,616,147 | +0.84(+2.14%) |
Jul 28, 2006 | 37.73 | 39.53 | 37.52 | 39.27 | 1,918,741 | +1.78(+4.75%) |
Jul 27, 2006 | 39.59 | 40.15 | 37.18 | 37.49 | 2,364,864 | -0.99(-2.58%) |
Jul 26, 2006 | 40.08 | 40.12 | 38.15 | 38.49 | 1,999,448 | -0.91(-2.32%) |
Jul 25, 2006 | 39.13 | 39.72 | 38.49 | 39.40 | 1,347,869 | +0.30(+0.78%) |
Jul 24, 2006 | 37.88 | 39.32 | 37.84 | 39.09 | 1,863,521 | +1.30(+3.43%) |
Jul 21, 2006 | 38.21 | 38.88 | 37.12 | 37.80 | 2,105,418 | -0.40(-1.05%) |
Jul 20, 2006 | 40.59 | 40.91 | 38.07 | 38.20 | 1,723,905 | -2.16(-5.34%) |
Jul 19, 2006 | 39.02 | 40.78 | 38.91 | 40.36 | 1,769,624 | +1.83(+4.76%) |
Jul 18, 2006 | 38.19 | 39.11 | 37.20 | 38.52 | 2,196,520 | +0.55(+1.44%) |
Jul 17, 2006 | 39.80 | 40.51 | 37.84 | 37.98 | 2,296,230 | +18.08(+90.85%) |
Jul 14, 2006 | 20.96 | 21.08 | 19.58 | 19.90 | 3,923,779 | -1.07(-5.09%) |
Jul 13, 2006 | 22.07 | 22.18 | 20.91 | 20.96 | 3,222,010 | -1.35(-6.04%) |
Jul 12, 2006 | 22.48 | 22.48 | 22.05 | 22.31 | 1,812,436 | -0.17(-0.76%) |
Jul 11, 2006 | 22.43 | 22.61 | 22.15 | 22.48 | 2,778,682 | -0.02(-0.07%) |
Jul 10, 2006 | 22.20 | 22.76 | 22.10 | 22.50 | 2,020,351 | +0.52(+2.38%) |
Jul 07, 2006 | 22.28 | 22.32 | 21.81 | 21.98 | 1,423,211 | -0.25(-1.11%) |
Jul 06, 2006 | 22.18 | 22.46 | 21.92 | 22.22 | 1,067,743 | +0.09(+0.40%) |
Jul 05, 2006 | 22.21 | 22.21 | 21.71 | 22.13 | 1,771,971 | -0.09(-0.40%) |
Jul 03, 2006 | 22.62 | 22.62 | 22.09 | 22.22 | 1,166,112 | +0.15(+0.67%) |
Jun 30, 2006 | 21.73 | 22.21 | 21.60 | 22.07 | 2,207,251 | +0.41(+1.88%) |
Jun 29, 2006 | 20.86 | 21.99 | 20.86 | 21.67 | 3,213,291 | +1.10(+5.35%) |
Jun 28, 2006 | 20.58 | 20.68 | 20.19 | 20.57 | 1,929,360 | +0.16(+0.78%) |
Jun 27, 2006 | 20.09 | 20.56 | 20.08 | 20.41 | 3,307,412 | +0.25(+1.23%) |
Jun 26, 2006 | 20.18 | 20.61 | 19.86 | 20.16 | 1,782,926 | +0.00(+0.02%) |
Jun 23, 2006 | 19.58 | 20.19 | 19.25 | 20.16 | 1,459,652 | +0.57(+2.94%) |
Jun 22, 2006 | 19.56 | 19.76 | 19.31 | 19.58 | 1,496,987 | +0.04(+0.19%) |
Jun 21, 2006 | 18.84 | 19.67 | 18.71 | 19.54 | 2,418,072 | +0.71(+3.75%) |
Jun 20, 2006 | 18.87 | 19.12 | 18.76 | 18.84 | 1,430,365 | +0.19(+1.01%) |
Jun 19, 2006 | 18.86 | 18.94 | 18.38 | 18.65 | 2,020,798 | -0.02(-0.12%) |
Jun 16, 2006 | 19.18 | 19.18 | 18.49 | 18.67 | 1,753,639 | -0.51(-2.67%) |
Jun 15, 2006 | 18.63 | 19.22 | 18.51 | 19.18 | 1,669,579 | +0.82(+4.44%) |
Jun 14, 2006 | 17.86 | 18.47 | 17.81 | 18.37 | 2,388,338 | +0.54(+3.04%) |
Jun 13, 2006 | 17.12 | 17.94 | 16.80 | 17.82 | 4,540,593 | +0.17(+0.98%) |
Jun 12, 2006 | 18.90 | 18.90 | 17.54 | 17.65 | 2,204,792 | -1.02(-5.47%) |
Jun 09, 2006 | 19.13 | 19.66 | 18.55 | 18.67 | 1,913,935 | -0.30(-1.59%) |
Jun 08, 2006 | 19.11 | 19.23 | 18.07 | 18.98 | 2,909,243 | -0.22(-1.13%) |
Jun 07, 2006 | 19.01 | 19.45 | 18.90 | 19.19 | 3,168,578 | +0.18(+0.96%) |
Jun 06, 2006 | 19.57 | 19.84 | 18.82 | 19.01 | 3,094,355 | -0.96(-4.82%) |
Jun 05, 2006 | 20.99 | 21.13 | 19.88 | 19.97 | 1,744,920 | -1.02(-4.85%) |
Jun 02, 2006 | 21.11 | 21.12 | 20.70 | 20.99 | 2,019,233 | +0.17(+0.84%) |
Jun 01, 2006 | 20.60 | 20.86 | 20.21 | 20.82 | 2,344,073 | +0.35(+1.72%) |
May 31, 2006 | 20.12 | 20.66 | 19.96 | 20.46 | 5,546,856 | +0.34(+1.69%) |
May 30, 2006 | 20.43 | 20.51 | 19.93 | 20.12 | 2,231,396 | -0.31(-1.50%) |
May 26, 2006 | 20.02 | 20.58 | 20.02 | 20.43 | 1,154,486 | +0.50(+2.51%) |
May 25, 2006 | 19.95 | 19.99 | 19.37 | 19.93 | 2,336,248 | +0.27(+1.39%) |
May 24, 2006 | 19.32 | 20.03 | 18.84 | 19.66 | 2,585,075 | +0.18(+0.91%) |
May 23, 2006 | 19.16 | 20.04 | 19.16 | 19.48 | 2,328,199 | +0.76(+4.09%) |
May 22, 2006 | 18.87 | 18.88 | 17.89 | 18.71 | 2,500,120 | -0.15(-0.81%) |
May 19, 2006 | 19.68 | 19.82 | 18.39 | 18.87 | 3,089,213 | -0.73(-3.74%) |
May 18, 2006 | 19.54 | 20.38 | 19.54 | 19.60 | 1,968,708 | +0.20(+1.03%) |
May 17, 2006 | 20.43 | 20.67 | 19.33 | 19.40 | 2,747,159 | -1.03(-5.05%) |
May 16, 2006 | 19.71 | 20.76 | 19.68 | 20.43 | 1,999,783 | +0.28(+1.38%) |
May 15, 2006 | 21.02 | 21.03 | 20.07 | 20.16 | 3,097,708 | -1.29(-6.03%) |
May 12, 2006 | 22.06 | 22.06 | 21.12 | 21.45 | 1,580,600 | -0.65(-2.95%) |
May 11, 2006 | 22.59 | 23.03 | 22.06 | 22.10 | 1,171,477 | -0.32(-1.45%) |
May 10, 2006 | 22.60 | 22.73 | 22.12 | 22.43 | 1,224,015 | -0.26(-1.15%) |
May 09, 2006 | 22.40 | 22.94 | 22.40 | 22.69 | 811,091 | +0.24(+1.06%) |
May 08, 2006 | 22.77 | 22.77 | 21.79 | 22.45 | 2,164,327 | -0.32(-1.40%) |
May 05, 2006 | 21.69 | 23.07 | 21.43 | 22.77 | 4,291,319 | +1.65(+7.83%) |
May 04, 2006 | 20.34 | 21.34 | 20.31 | 21.12 | 2,320,822 | +0.83(+4.07%) |
May 03, 2006 | 19.90 | 20.41 | 19.68 | 20.29 | 1,128,106 | +0.39(+1.96%) |
May 02, 2006 | 20.06 | 20.08 | 19.84 | 19.90 | 1,212,389 | +0.06(+0.33%) |