Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 36.37 | 36.65 | 35.47 | 35.47 | 814,811 | -0.89(-2.45%) |
Apr 27, 2007 | 36.55 | 36.55 | 35.83 | 36.37 | 497,901 | -0.17(-0.47%) |
Apr 26, 2007 | 36.29 | 36.90 | 35.82 | 36.54 | 1,555,192 | -0.33(-0.89%) |
Apr 25, 2007 | 36.65 | 37.21 | 36.54 | 36.87 | 1,004,703 | +0.55(+1.50%) |
Apr 24, 2007 | 36.64 | 36.75 | 36.00 | 36.32 | 789,615 | -0.17(-0.47%) |
Apr 23, 2007 | 37.26 | 37.45 | 36.43 | 36.50 | 769,390 | -0.97(-2.59%) |
Apr 20, 2007 | 37.10 | 37.56 | 36.97 | 37.46 | 917,327 | +0.68(+1.86%) |
Apr 19, 2007 | 36.34 | 37.01 | 35.92 | 36.78 | 821,390 | +0.21(+0.57%) |
Apr 18, 2007 | 36.69 | 36.83 | 36.02 | 36.57 | 522,866 | -0.12(-0.33%) |
Apr 17, 2007 | 36.82 | 36.83 | 36.40 | 36.69 | 672,537 | +0.01(+0.02%) |
Apr 16, 2007 | 36.30 | 36.73 | 36.05 | 36.69 | 613,246 | +0.64(+1.78%) |
Apr 13, 2007 | 35.91 | 36.22 | 35.70 | 36.05 | 804,756 | +0.53(+1.49%) |
Apr 12, 2007 | 35.76 | 35.98 | 35.29 | 35.52 | 1,326,813 | -0.48(-1.35%) |
Apr 11, 2007 | 36.56 | 36.65 | 35.73 | 36.00 | 1,571,719 | -0.60(-1.63%) |
Apr 10, 2007 | 36.34 | 36.65 | 36.12 | 36.60 | 888,202 | +0.33(+0.91%) |
Apr 09, 2007 | 36.95 | 36.95 | 36.16 | 36.27 | 1,196,443 | -0.26(-0.71%) |
Apr 05, 2007 | 37.08 | 37.30 | 36.38 | 36.53 | 710,330 | -0.25(-0.68%) |
Apr 04, 2007 | 36.95 | 37.20 | 36.38 | 36.78 | 2,175,951 | +1.04(+2.90%) |
Apr 03, 2007 | 34.74 | 35.79 | 34.68 | 35.74 | 1,457,530 | +1.29(+3.74%) |
Apr 02, 2007 | 34.35 | 34.60 | 33.87 | 34.45 | 914,669 | +0.04(+0.13%) |
Mar 30, 2007 | 34.82 | 34.87 | 33.88 | 34.41 | 988,060 | -0.41(-1.17%) |
Mar 29, 2007 | 35.05 | 35.27 | 34.29 | 34.82 | 927,035 | -0.19(-0.54%) |
Mar 28, 2007 | 35.51 | 35.60 | 34.84 | 35.01 | 702,818 | -0.70(-1.96%) |
Mar 27, 2007 | 36.58 | 36.58 | 35.44 | 35.71 | 1,281,854 | -0.87(-2.39%) |
Mar 26, 2007 | 36.52 | 36.82 | 35.79 | 36.58 | 2,133,288 | +1.11(+3.12%) |
Mar 23, 2007 | 34.83 | 35.49 | 34.39 | 35.47 | 1,325,080 | +0.55(+1.56%) |
Mar 22, 2007 | 35.47 | 36.77 | 34.53 | 34.93 | 1,033,365 | -0.04(-0.12%) |
Mar 21, 2007 | 35.06 | 35.06 | 33.94 | 34.97 | 1,689,029 | +0.03(+0.07%) |
Mar 20, 2007 | 35.41 | 35.41 | 34.41 | 34.95 | 1,455,218 | -0.65(-1.82%) |
Mar 19, 2007 | 36.03 | 36.31 | 35.42 | 35.60 | 562,855 | -0.26(-0.72%) |
Mar 16, 2007 | 36.67 | 36.69 | 35.51 | 35.86 | 905,307 | -0.87(-2.38%) |
Mar 15, 2007 | 36.43 | 36.82 | 36.27 | 36.73 | 852,604 | +0.19(+0.52%) |
Mar 14, 2007 | 36.87 | 36.96 | 35.71 | 36.54 | 1,486,424 | -0.40(-1.08%) |
Mar 13, 2007 | 37.97 | 37.94 | 36.85 | 36.94 | 731,712 | -1.03(-2.71%) |
Mar 12, 2007 | 38.34 | 38.52 | 37.75 | 37.97 | 622,724 | -0.33(-0.86%) |
Mar 09, 2007 | 38.91 | 39.03 | 37.87 | 38.30 | 660,517 | -0.47(-1.21%) |
Mar 08, 2007 | 38.97 | 39.19 | 38.53 | 38.76 | 521,132 | +0.10(+0.25%) |
Mar 07, 2007 | 38.92 | 39.10 | 38.16 | 38.67 | 799,439 | -0.29(-0.75%) |
Mar 06, 2007 | 38.04 | 42.49 | 38.04 | 38.96 | 1,026,084 | +1.19(+3.16%) |
Mar 05, 2007 | 38.29 | 38.94 | 37.71 | 37.77 | 707,790 | -0.87(-2.24%) |
Mar 02, 2007 | 39.47 | 39.50 | 38.35 | 38.63 | 677,391 | -1.10(-2.77%) |
Mar 01, 2007 | 39.50 | 39.96 | 38.73 | 39.73 | 702,426 | -0.25(-0.63%) |
Feb 28, 2007 | 40.06 | 41.86 | 39.63 | 39.98 | 890,745 | +0.16(+0.39%) |
Feb 27, 2007 | 40.48 | 41.37 | 37.70 | 39.83 | 884,850 | -2.02(-4.82%) |
Feb 26, 2007 | 42.60 | 42.60 | 41.57 | 41.84 | 432,590 | -0.42(-1.00%) |
Feb 23, 2007 | 42.78 | 42.78 | 42.00 | 42.27 | 662,713 | -0.51(-1.19%) |
Feb 22, 2007 | 42.66 | 43.22 | 42.26 | 42.78 | 1,102,711 | -0.65(-1.49%) |
Feb 21, 2007 | 43.17 | 44.80 | 42.14 | 43.43 | 1,975,657 | -3.56(-7.57%) |
Feb 20, 2007 | 46.61 | 47.62 | 46.61 | 46.98 | 343,029 | +0.22(+0.48%) |
Feb 16, 2007 | 46.53 | 47.09 | 46.30 | 46.76 | 247,332 | +0.22(+0.46%) |
Feb 15, 2007 | 46.63 | 46.78 | 46.33 | 46.54 | 229,649 | -0.09(-0.19%) |
Feb 14, 2007 | 46.71 | 47.15 | 46.55 | 46.63 | 384,151 | -0.21(-0.44%) |
Feb 13, 2007 | 46.80 | 47.28 | 46.67 | 46.83 | 277,394 | +0.03(+0.07%) |
Feb 12, 2007 | 46.85 | 47.16 | 46.68 | 46.80 | 226,070 | +0.03(+0.06%) |
Feb 09, 2007 | 46.69 | 47.01 | 46.58 | 46.77 | 274,146 | +0.09(+0.19%) |
Feb 08, 2007 | 46.92 | 46.92 | 46.09 | 46.69 | 248,488 | -0.24(-0.52%) |
Feb 07, 2007 | 46.81 | 46.93 | 46.35 | 46.93 | 435,375 | +0.10(+0.22%) |
Feb 06, 2007 | 46.85 | 47.24 | 46.47 | 46.83 | 227,338 | +0.16(+0.35%) |
Feb 05, 2007 | 46.77 | 47.15 | 46.19 | 46.66 | 224,911 | +0.00(+0.00%) |
Feb 02, 2007 | 46.29 | 46.80 | 46.10 | 46.66 | 197,519 | +0.01(+0.02%) |
Feb 01, 2007 | 46.20 | 46.81 | 45.55 | 46.65 | 347,421 | +0.80(+1.74%) |
Jan 31, 2007 | 45.55 | 46.24 | 45.10 | 45.86 | 211,850 | +0.19(+0.42%) |
Jan 30, 2007 | 45.89 | 45.97 | 45.31 | 45.67 | 190,816 | -0.10(-0.21%) |
Jan 29, 2007 | 44.99 | 46.03 | 44.84 | 45.76 | 345,456 | +0.87(+1.93%) |
Jan 26, 2007 | 44.89 | 45.08 | 44.24 | 44.90 | 272,297 | +0.18(+0.41%) |
Jan 25, 2007 | 45.79 | 45.90 | 44.49 | 44.72 | 228,725 | -1.06(-2.31%) |
Jan 24, 2007 | 45.89 | 46.16 | 45.37 | 45.77 | 289,402 | -0.03(-0.08%) |
Jan 23, 2007 | 46.19 | 46.58 | 45.74 | 45.81 | 238,433 | -0.56(-1.21%) |
Jan 22, 2007 | 46.63 | 46.64 | 45.67 | 46.37 | 346,497 | -0.21(-0.45%) |
Jan 19, 2007 | 46.05 | 46.68 | 45.53 | 46.58 | 187,811 | +0.41(+0.88%) |
Jan 18, 2007 | 46.15 | 46.90 | 46.03 | 46.17 | 342,567 | +0.03(+0.06%) |
Jan 17, 2007 | 46.95 | 47.26 | 45.94 | 46.14 | 620,412 | -1.02(-2.16%) |
Jan 16, 2007 | 47.44 | 47.91 | 46.81 | 47.16 | 302,115 | +0.02(+0.04%) |
Jan 12, 2007 | 46.80 | 47.34 | 46.58 | 47.15 | 384,059 | +0.35(+0.74%) |
Jan 11, 2007 | 45.62 | 46.90 | 45.50 | 46.80 | 578,111 | +1.09(+2.39%) |
Jan 10, 2007 | 45.36 | 45.76 | 44.84 | 45.71 | 321,417 | +0.27(+0.59%) |
Jan 09, 2007 | 44.47 | 46.39 | 44.47 | 45.44 | 1,222,448 | +2.41(+5.61%) |
Jan 08, 2007 | 42.24 | 43.05 | 40.76 | 43.03 | 1,118,083 | -0.07(-0.16%) |
Jan 05, 2007 | 43.73 | 44.39 | 42.74 | 43.10 | 752,631 | -1.11(-2.51%) |
Jan 04, 2007 | 44.30 | 44.40 | 43.74 | 44.20 | 241,322 | -0.20(-0.45%) |
Jan 03, 2007 | 44.97 | 44.98 | 43.64 | 44.40 | 701,084 | -0.35(-0.77%) |
Dec 29, 2006 | 45.04 | 45.50 | 44.71 | 44.75 | 271,025 | -0.24(-0.54%) |
Dec 28, 2006 | 44.94 | 45.36 | 44.61 | 44.99 | 192,665 | +0.00(+0.00%) |
Dec 27, 2006 | 44.66 | 45.14 | 44.61 | 44.99 | 230,227 | +0.55(+1.23%) |
Dec 26, 2006 | 43.87 | 44.76 | 43.82 | 44.45 | 141,465 | +0.23(+0.53%) |
Dec 22, 2006 | 44.34 | 44.48 | 43.81 | 44.21 | 167,700 | -0.09(-0.20%) |
Dec 21, 2006 | 44.13 | 44.95 | 44.04 | 44.30 | 218,901 | -0.12(-0.27%) |
Dec 20, 2006 | 44.08 | 45.10 | 43.98 | 44.42 | 405,209 | +0.77(+1.76%) |
Dec 19, 2006 | 43.64 | 44.01 | 43.00 | 43.65 | 305,352 | -0.21(-0.47%) |
Dec 18, 2006 | 44.50 | 44.82 | 43.77 | 43.86 | 241,900 | -0.42(-0.96%) |
Dec 15, 2006 | 45.04 | 45.30 | 44.22 | 44.28 | 300,613 | -0.72(-1.60%) |
Dec 14, 2006 | 44.17 | 45.49 | 44.17 | 45.00 | 336,095 | +0.85(+1.92%) |
Dec 13, 2006 | 44.50 | 44.97 | 43.82 | 44.15 | 789,731 | -0.04(-0.10%) |
Dec 12, 2006 | 44.69 | 44.85 | 43.78 | 44.20 | 281,312 | -0.36(-0.82%) |
Dec 11, 2006 | 43.35 | 44.86 | 43.35 | 44.56 | 527,836 | +0.80(+1.84%) |
Dec 08, 2006 | 43.44 | 44.09 | 43.24 | 43.75 | 335,517 | +0.12(+0.28%) |
Dec 07, 2006 | 44.09 | 44.23 | 43.19 | 43.63 | 684,672 | -0.46(-1.04%) |
Dec 06, 2006 | 43.93 | 44.40 | 43.67 | 44.09 | 245,368 | -0.03(-0.06%) |
Dec 05, 2006 | 44.47 | 44.54 | 43.76 | 44.12 | 644,914 | -0.16(-0.37%) |
Dec 04, 2006 | 43.61 | 44.77 | 43.61 | 44.28 | 334,246 | +0.81(+1.87%) |
Dec 01, 2006 | 43.14 | 44.24 | 42.76 | 43.47 | 723,506 | -0.65(-1.47%) |
Nov 30, 2006 | 44.91 | 45.03 | 43.94 | 44.12 | 536,041 | -0.76(-1.70%) |
Nov 29, 2006 | 44.99 | 45.46 | 44.49 | 44.88 | 510,499 | +0.11(+0.25%) |
Nov 28, 2006 | 46.20 | 46.20 | 44.70 | 44.77 | 901,493 | -1.83(-3.94%) |
Nov 27, 2006 | 47.59 | 47.62 | 46.51 | 46.60 | 792,043 | -1.07(-2.25%) |
Nov 24, 2006 | 47.51 | 47.92 | 47.50 | 47.67 | 204,107 | -0.01(-0.02%) |
Nov 22, 2006 | 47.67 | 48.00 | 47.51 | 47.68 | 241,785 | +0.15(+0.31%) |
Nov 21, 2006 | 48.25 | 48.42 | 47.22 | 47.54 | 344,532 | -0.58(-1.20%) |
Nov 20, 2006 | 47.73 | 48.71 | 47.48 | 48.12 | 306,392 | +0.02(+0.04%) |
Nov 17, 2006 | 48.93 | 48.93 | 47.94 | 48.10 | 269,639 | -0.87(-1.78%) |
Nov 16, 2006 | 49.51 | 49.77 | 48.50 | 48.97 | 417,807 | -0.52(-1.05%) |
Nov 15, 2006 | 49.23 | 49.68 | 49.06 | 49.49 | 315,985 | +0.13(+0.26%) |
Nov 14, 2006 | 48.31 | 49.42 | 47.67 | 49.36 | 300,844 | +0.97(+2.00%) |
Nov 13, 2006 | 48.92 | 49.28 | 48.13 | 48.39 | 288,362 | -0.61(-1.25%) |
Nov 10, 2006 | 48.99 | 49.16 | 48.19 | 49.01 | 318,527 | +0.78(+1.61%) |
Nov 09, 2006 | 49.33 | 49.41 | 48.18 | 48.23 | 438,495 | -1.00(-2.04%) |
Nov 08, 2006 | 48.32 | 49.63 | 48.15 | 49.23 | 416,536 | +0.76(+1.57%) |
Nov 07, 2006 | 48.50 | 49.48 | 48.28 | 48.47 | 436,646 | -0.20(-0.41%) |
Nov 06, 2006 | 47.66 | 48.76 | 47.47 | 48.67 | 356,667 | +0.99(+2.07%) |
Nov 03, 2006 | 48.05 | 48.29 | 47.18 | 47.68 | 359,210 | -0.29(-0.60%) |
Nov 02, 2006 | 46.69 | 48.96 | 46.64 | 47.97 | 801,635 | +1.29(+2.76%) |
Nov 01, 2006 | 48.50 | 49.23 | 46.53 | 46.68 | 1,002,275 | -2.91(-5.86%) |
Oct 31, 2006 | 47.59 | 50.77 | 47.54 | 49.59 | 1,957,628 | +3.82(+8.36%) |
Oct 30, 2006 | 44.71 | 46.25 | 44.46 | 45.76 | 438,033 | +1.06(+2.36%) |
Oct 27, 2006 | 45.06 | 45.63 | 44.68 | 44.71 | 269,870 | -0.49(-1.09%) |
Oct 26, 2006 | 44.26 | 45.50 | 44.26 | 45.20 | 352,969 | +1.02(+2.31%) |
Oct 25, 2006 | 44.29 | 44.79 | 43.88 | 44.18 | 267,674 | -0.33(-0.74%) |
Oct 24, 2006 | 44.21 | 44.78 | 44.21 | 44.51 | 251,609 | +0.29(+0.65%) |
Oct 23, 2006 | 43.11 | 44.81 | 43.11 | 44.22 | 361,059 | +0.68(+1.57%) |
Oct 20, 2006 | 43.62 | 43.70 | 43.11 | 43.54 | 478,022 | +0.14(+0.32%) |
Oct 19, 2006 | 41.51 | 43.45 | 41.51 | 43.40 | 903,458 | +1.71(+4.11%) |
Oct 18, 2006 | 42.48 | 42.53 | 41.36 | 41.69 | 561,931 | -0.58(-1.37%) |
Oct 17, 2006 | 41.78 | 42.44 | 41.53 | 42.27 | 315,407 | -0.06(-0.14%) |
Oct 16, 2006 | 42.02 | 42.46 | 41.99 | 42.33 | 214,278 | +0.15(+0.35%) |
Oct 13, 2006 | 42.31 | 42.40 | 42.09 | 42.18 | 261,895 | -0.22(-0.51%) |
Oct 12, 2006 | 42.03 | 42.81 | 42.03 | 42.40 | 390,184 | +0.40(+0.95%) |
Oct 11, 2006 | 42.61 | 42.63 | 41.63 | 42.00 | 806,836 | -1.43(-3.29%) |
Oct 10, 2006 | 43.56 | 43.90 | 43.07 | 43.43 | 486,806 | -0.22(-0.50%) |
Oct 09, 2006 | 42.52 | 43.82 | 42.52 | 43.64 | 398,159 | +0.35(+0.80%) |
Oct 06, 2006 | 43.61 | 43.61 | 42.83 | 43.30 | 376,431 | -0.45(-1.03%) |
Oct 05, 2006 | 43.98 | 44.07 | 43.17 | 43.75 | 646,070 | -0.03(-0.08%) |
Oct 04, 2006 | 43.62 | 44.11 | 43.47 | 43.78 | 692,416 | -0.01(-0.02%) |
Oct 03, 2006 | 42.75 | 44.01 | 42.42 | 43.79 | 437,571 | +0.82(+1.91%) |
Oct 02, 2006 | 43.26 | 43.91 | 42.73 | 42.97 | 448,435 | -0.21(-0.48%) |
Sep 29, 2006 | 43.66 | 44.13 | 43.17 | 43.17 | 560,775 | -0.33(-0.76%) |
Sep 28, 2006 | 44.01 | 44.12 | 42.84 | 43.50 | 551,991 | -0.05(-0.12%) |
Sep 27, 2006 | 42.34 | 43.77 | 41.89 | 43.56 | 1,083,294 | +1.22(+2.88%) |
Sep 26, 2006 | 42.74 | 43.46 | 42.28 | 42.34 | 772,510 | -0.62(-1.45%) |
Sep 25, 2006 | 41.84 | 43.03 | 41.68 | 42.96 | 610,935 | +1.06(+2.52%) |
Sep 22, 2006 | 41.06 | 42.17 | 41.06 | 41.90 | 579,845 | +0.86(+2.09%) |
Sep 21, 2006 | 42.37 | 42.43 | 40.70 | 41.05 | 732,983 | -1.32(-3.10%) |
Sep 20, 2006 | 40.92 | 42.81 | 40.71 | 42.36 | 894,212 | +2.02(+5.02%) |
Sep 19, 2006 | 40.51 | 40.93 | 39.34 | 40.34 | 749,279 | -0.04(-0.11%) |
Sep 18, 2006 | 40.67 | 41.22 | 40.14 | 40.38 | 632,779 | -1.21(-2.91%) |
Sep 15, 2006 | 40.50 | 42.11 | 40.36 | 41.59 | 1,208,001 | +1.49(+3.71%) |
Sep 14, 2006 | 40.86 | 40.86 | 40.08 | 40.10 | 516,740 | -0.73(-1.78%) |
Sep 13, 2006 | 41.23 | 41.73 | 40.65 | 40.83 | 773,550 | -0.48(-1.17%) |
Sep 12, 2006 | 38.47 | 41.65 | 38.44 | 41.31 | 814,695 | +2.68(+6.94%) |
Sep 11, 2006 | 37.94 | 39.30 | 37.44 | 38.63 | 455,485 | +0.49(+1.29%) |
Sep 08, 2006 | 38.30 | 38.68 | 37.80 | 38.14 | 785,570 | -0.15(-0.38%) |
Sep 07, 2006 | 38.37 | 38.96 | 38.07 | 38.29 | 858,383 | -0.25(-0.65%) |
Sep 06, 2006 | 39.51 | 39.58 | 38.37 | 38.54 | 963,789 | -1.57(-3.90%) |
Sep 05, 2006 | 39.69 | 40.34 | 39.46 | 40.10 | 514,775 | +0.61(+1.53%) |
Sep 01, 2006 | 39.97 | 40.01 | 39.19 | 39.50 | 456,525 | +0.30(+0.77%) |
Aug 31, 2006 | 39.23 | 39.51 | 38.92 | 39.20 | 542,976 | +0.29(+0.73%) |
Aug 30, 2006 | 39.54 | 39.68 | 38.48 | 38.91 | 864,740 | -0.69(-1.75%) |
Aug 29, 2006 | 39.09 | 39.76 | 38.74 | 39.60 | 787,651 | +0.37(+0.95%) |
Aug 28, 2006 | 38.46 | 39.71 | 38.46 | 39.23 | 559,966 | +0.85(+2.21%) |
Aug 25, 2006 | 39.39 | 39.65 | 38.36 | 38.38 | 1,157,956 | -1.14(-2.89%) |
Aug 24, 2006 | 40.55 | 40.57 | 39.12 | 39.52 | 761,762 | -1.22(-2.99%) |
Aug 23, 2006 | 40.96 | 41.07 | 40.16 | 40.74 | 547,830 | -0.23(-0.55%) |
Aug 22, 2006 | 40.54 | 41.29 | 40.30 | 40.97 | 887,046 | +0.03(+0.08%) |
Aug 21, 2006 | 41.69 | 41.69 | 40.80 | 40.93 | 586,779 | -0.97(-2.31%) |
Aug 18, 2006 | 42.14 | 42.14 | 41.25 | 41.90 | 467,620 | +0.08(+0.19%) |
Aug 17, 2006 | 42.18 | 42.96 | 41.55 | 41.83 | 492,585 | -0.57(-1.35%) |
Aug 16, 2006 | 42.04 | 42.40 | 40.97 | 42.40 | 567,940 | +0.56(+1.34%) |
Aug 15, 2006 | 40.12 | 42.27 | 40.01 | 41.83 | 995,919 | +1.93(+4.84%) |
Aug 14, 2006 | 39.97 | 40.73 | 39.53 | 39.90 | 600,071 | -0.24(-0.60%) |
Aug 11, 2006 | 40.80 | 40.86 | 39.62 | 40.15 | 536,619 | -0.74(-1.80%) |
Aug 10, 2006 | 39.97 | 41.02 | 39.30 | 40.88 | 996,728 | +0.81(+2.03%) |
Aug 09, 2006 | 41.53 | 42.06 | 39.90 | 40.07 | 772,626 | -1.18(-2.85%) |
Aug 08, 2006 | 43.50 | 43.50 | 40.81 | 41.25 | 814,927 | -2.34(-5.36%) |
Aug 07, 2006 | 41.70 | 43.75 | 41.18 | 43.58 | 871,443 | +1.53(+3.64%) |
Aug 04, 2006 | 43.51 | 43.82 | 41.76 | 42.05 | 751,360 | -1.25(-2.88%) |
Aug 03, 2006 | 41.95 | 44.07 | 41.91 | 43.30 | 1,184,077 | +0.93(+2.21%) |
Aug 02, 2006 | 43.82 | 43.88 | 41.13 | 42.36 | 2,480,841 | -0.68(-1.59%) |
Aug 01, 2006 | 49.21 | 49.87 | 42.63 | 43.05 | 5,044,550 | -10.01(-18.87%) |
Jul 31, 2006 | 51.31 | 53.41 | 51.24 | 53.06 | 1,181,765 | +1.08(+2.08%) |
Jul 28, 2006 | 49.72 | 52.41 | 49.51 | 51.97 | 956,623 | +2.34(+4.71%) |
Jul 27, 2006 | 50.49 | 50.88 | 49.49 | 49.64 | 655,778 | -0.48(-0.97%) |
Jul 26, 2006 | 50.22 | 50.79 | 49.44 | 50.12 | 576,609 | -0.10(-0.19%) |
Jul 25, 2006 | 49.43 | 50.47 | 49.25 | 50.22 | 874,564 | +0.79(+1.59%) |
Jul 24, 2006 | 47.59 | 49.45 | 47.57 | 49.43 | 811,228 | +1.78(+3.74%) |
Jul 21, 2006 | 48.02 | 48.02 | 47.30 | 47.65 | 738,068 | -0.49(-1.02%) |
Jul 20, 2006 | 49.79 | 50.08 | 48.05 | 48.14 | 544,132 | -1.40(-2.83%) |
Jul 19, 2006 | 47.35 | 50.04 | 47.35 | 49.54 | 1,147,092 | +2.28(+4.81%) |
Jul 18, 2006 | 47.46 | 47.85 | 46.43 | 47.27 | 750,204 | +0.02(+0.04%) |
Jul 17, 2006 | 46.77 | 47.86 | 46.54 | 47.25 | 438,033 | +0.59(+1.26%) |
Jul 14, 2006 | 47.07 | 47.72 | 45.87 | 46.66 | 860,464 | -1.22(-2.55%) |
Jul 13, 2006 | 48.40 | 48.79 | 47.40 | 47.88 | 701,893 | -0.52(-1.07%) |
Jul 12, 2006 | 50.36 | 50.38 | 48.12 | 48.40 | 688,371 | -1.36(-2.73%) |
Jul 11, 2006 | 50.35 | 50.55 | 49.12 | 49.76 | 1,112,304 | -0.77(-1.52%) |
Jul 10, 2006 | 49.02 | 50.85 | 49.02 | 50.53 | 908,774 | +1.58(+3.23%) |
Jul 07, 2006 | 49.16 | 49.98 | 48.76 | 48.95 | 657,743 | -0.28(-0.56%) |
Jul 06, 2006 | 48.94 | 49.42 | 48.36 | 49.22 | 528,413 | +1.06(+2.21%) |
Jul 05, 2006 | 49.71 | 49.75 | 47.91 | 48.16 | 643,412 | -1.38(-2.78%) |
Jul 03, 2006 | 50.40 | 50.54 | 49.44 | 49.53 | 289,864 | +0.79(+1.62%) |
Jun 30, 2006 | 48.45 | 48.99 | 48.16 | 48.75 | 619,603 | +0.04(+0.09%) |
Jun 29, 2006 | 48.01 | 49.09 | 47.25 | 48.70 | 772,048 | +0.82(+1.72%) |
Jun 28, 2006 | 47.33 | 48.39 | 46.97 | 47.88 | 735,295 | +0.86(+1.82%) |
Jun 27, 2006 | 47.24 | 47.54 | 46.42 | 47.03 | 691,260 | +0.09(+0.18%) |
Jun 26, 2006 | 46.96 | 47.64 | 46.64 | 46.94 | 787,073 | -0.01(-0.02%) |
Jun 23, 2006 | 46.29 | 47.59 | 46.29 | 46.95 | 1,755,947 | +0.86(+1.86%) |
Jun 22, 2006 | 45.46 | 46.13 | 45.28 | 46.09 | 1,168,705 | +0.63(+1.39%) |
Jun 21, 2006 | 46.25 | 46.42 | 45.27 | 45.46 | 5,343,083 | -0.87(-1.87%) |
Jun 20, 2006 | 48.02 | 48.35 | 46.32 | 46.32 | 2,926,040 | -3.60(-7.21%) |
Jun 19, 2006 | 49.75 | 50.28 | 48.92 | 49.92 | 602,382 | +0.17(+0.35%) |
Jun 16, 2006 | 50.75 | 51.20 | 49.48 | 49.75 | 785,570 | -1.00(-1.96%) |
Jun 15, 2006 | 48.45 | 51.32 | 48.41 | 50.75 | 915,131 | +2.46(+5.09%) |
Jun 14, 2006 | 48.89 | 49.23 | 47.35 | 48.29 | 495,705 | -0.39(-0.80%) |
Jun 13, 2006 | 47.85 | 49.44 | 47.85 | 48.68 | 640,869 | -0.18(-0.37%) |
Jun 12, 2006 | 49.76 | 50.97 | 48.66 | 48.86 | 504,836 | -1.72(-3.40%) |
Jun 09, 2006 | 51.48 | 52.34 | 50.55 | 50.58 | 323,266 | -0.58(-1.13%) |
Jun 08, 2006 | 51.05 | 51.59 | 49.64 | 51.16 | 540,665 | -0.32(-0.62%) |
Jun 07, 2006 | 51.07 | 52.38 | 50.89 | 51.48 | 455,716 | +0.27(+0.52%) |
Jun 06, 2006 | 52.25 | 52.39 | 50.54 | 51.21 | 424,742 | -1.14(-2.18%) |
Jun 05, 2006 | 53.64 | 53.96 | 52.03 | 52.36 | 391,571 | -1.28(-2.39%) |
Jun 02, 2006 | 54.08 | 54.33 | 53.08 | 53.64 | 381,169 | +0.25(+0.47%) |
Jun 01, 2006 | 52.45 | 53.45 | 52.45 | 53.38 | 555,689 | +0.80(+1.53%) |
May 31, 2006 | 52.49 | 53.34 | 52.35 | 52.58 | 415,496 | +0.19(+0.36%) |
May 30, 2006 | 52.79 | 52.87 | 52.10 | 52.39 | 666,065 | -0.53(-1.00%) |
May 26, 2006 | 53.31 | 53.43 | 52.40 | 52.92 | 442,540 | -0.37(-0.70%) |
May 25, 2006 | 51.57 | 53.57 | 51.53 | 53.29 | 812,153 | +3.05(+6.06%) |
May 24, 2006 | 50.70 | 50.70 | 49.02 | 50.24 | 907,965 | -0.66(-1.29%) |
May 23, 2006 | 51.67 | 52.76 | 50.87 | 50.90 | 603,769 | -0.75(-1.46%) |
May 22, 2006 | 52.86 | 52.91 | 51.39 | 51.65 | 904,960 | -1.55(-2.91%) |
May 19, 2006 | 52.57 | 54.03 | 52.26 | 53.20 | 410,526 | +0.42(+0.79%) |
May 18, 2006 | 53.51 | 54.70 | 52.62 | 52.79 | 633,588 | +0.12(+0.23%) |
May 17, 2006 | 53.64 | 53.95 | 52.64 | 52.67 | 550,026 | -1.39(-2.58%) |
May 16, 2006 | 54.58 | 54.92 | 54.06 | 54.06 | 571,754 | -0.61(-1.11%) |
May 15, 2006 | 52.78 | 55.35 | 52.78 | 54.67 | 763,380 | +2.59(+4.97%) |
May 12, 2006 | 53.59 | 53.59 | 51.91 | 52.08 | 412,953 | -1.62(-3.01%) |
May 11, 2006 | 53.72 | 54.73 | 53.56 | 53.70 | 450,284 | -0.03(-0.05%) |
May 10, 2006 | 54.11 | 54.14 | 53.29 | 53.72 | 287,322 | -0.48(-0.88%) |
May 09, 2006 | 53.48 | 54.65 | 53.48 | 54.20 | 404,285 | +0.68(+1.28%) |
May 08, 2006 | 52.73 | 53.96 | 52.70 | 53.51 | 428,556 | +0.57(+1.08%) |
May 05, 2006 | 52.78 | 53.45 | 52.68 | 52.94 | 383,943 | +0.48(+0.92%) |
May 04, 2006 | 52.43 | 52.59 | 52.11 | 52.46 | 498,710 | +0.11(+0.21%) |
May 03, 2006 | 52.78 | 53.31 | 52.07 | 52.35 | 1,141,429 | -0.09(-0.16%) |
May 02, 2006 | 49.32 | 53.52 | 49.18 | 52.43 | 1,326,120 | +4.87(+10.24%) |