Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 69.83 | 69.83 | 68.25 | 68.37 | 1,996,879 | -0.25(-0.36%) |
Apr 27, 2007 | 68.26 | 68.83 | 67.88 | 68.62 | 2,295,127 | -0.41(-0.60%) |
Apr 26, 2007 | 69.26 | 70.38 | 68.84 | 69.03 | 3,617,809 | -0.23(-0.33%) |
Apr 25, 2007 | 65.30 | 69.41 | 65.09 | 69.26 | 5,736,553 | +2.93(+4.42%) |
Apr 24, 2007 | 62.36 | 68.13 | 62.01 | 66.32 | 16,640,587 | +8.06(+13.84%) |
Apr 23, 2007 | 58.30 | 58.66 | 58.17 | 58.26 | 1,506,692 | -0.08(-0.13%) |
Apr 20, 2007 | 58.39 | 58.91 | 58.04 | 58.34 | 1,517,392 | +0.51(+0.88%) |
Apr 19, 2007 | 57.57 | 57.94 | 57.13 | 57.83 | 1,713,870 | +0.26(+0.46%) |
Apr 18, 2007 | 56.92 | 57.66 | 56.83 | 57.57 | 2,500,092 | +0.68(+1.19%) |
Apr 17, 2007 | 57.49 | 57.75 | 56.86 | 56.89 | 1,760,082 | -0.05(-0.09%) |
Apr 16, 2007 | 57.32 | 57.77 | 56.80 | 56.94 | 1,660,680 | -0.30(-0.53%) |
Apr 13, 2007 | 57.12 | 57.36 | 56.92 | 57.24 | 1,451,021 | +0.33(+0.58%) |
Apr 12, 2007 | 56.67 | 57.19 | 56.06 | 56.91 | 1,084,289 | +0.24(+0.43%) |
Apr 11, 2007 | 56.62 | 57.33 | 56.47 | 56.67 | 1,999,079 | +0.05(+0.09%) |
Apr 10, 2007 | 56.39 | 56.62 | 56.15 | 56.62 | 1,389,457 | +0.35(+0.62%) |
Apr 09, 2007 | 55.72 | 56.32 | 55.62 | 56.27 | 1,312,695 | +0.64(+1.15%) |
Apr 05, 2007 | 54.99 | 55.83 | 54.86 | 55.63 | 1,386,975 | +0.72(+1.32%) |
Apr 04, 2007 | 55.04 | 55.14 | 54.63 | 54.91 | 1,251,907 | +0.02(+0.04%) |
Apr 03, 2007 | 54.84 | 55.24 | 54.65 | 54.89 | 1,182,434 | +0.18(+0.33%) |
Apr 02, 2007 | 54.94 | 55.28 | 54.28 | 54.71 | 1,572,753 | -0.05(-0.08%) |
Mar 30, 2007 | 54.49 | 55.04 | 54.22 | 54.75 | 1,757,135 | +0.27(+0.50%) |
Mar 29, 2007 | 54.75 | 54.84 | 53.92 | 54.48 | 1,417,582 | +0.08(+0.14%) |
Mar 28, 2007 | 54.98 | 54.99 | 54.04 | 54.41 | 1,393,488 | -0.64(-1.16%) |
Mar 27, 2007 | 55.74 | 56.01 | 54.97 | 55.04 | 1,695,058 | -0.98(-1.75%) |
Mar 26, 2007 | 56.42 | 56.52 | 55.59 | 56.03 | 1,996,569 | -0.48(-0.86%) |
Mar 23, 2007 | 56.18 | 56.79 | 56.02 | 56.51 | 886,554 | +0.32(+0.57%) |
Mar 22, 2007 | 56.95 | 57.18 | 55.91 | 56.19 | 1,572,598 | -0.74(-1.29%) |
Mar 21, 2007 | 55.85 | 56.96 | 55.50 | 56.92 | 1,361,854 | +1.14(+2.03%) |
Mar 20, 2007 | 54.88 | 56.04 | 54.72 | 55.79 | 1,612,142 | +1.12(+2.04%) |
Mar 19, 2007 | 54.59 | 54.81 | 54.23 | 54.67 | 1,374,259 | +0.44(+0.82%) |
Mar 16, 2007 | 54.46 | 55.12 | 53.85 | 54.23 | 2,293,999 | -0.27(-0.50%) |
Mar 15, 2007 | 54.29 | 54.78 | 54.01 | 54.50 | 1,281,995 | +0.21(+0.38%) |
Mar 14, 2007 | 55.23 | 55.46 | 53.66 | 54.29 | 2,769,764 | -0.39(-0.71%) |
Mar 13, 2007 | 55.95 | 56.06 | 54.53 | 54.68 | 2,232,435 | -1.28(-2.28%) |
Mar 12, 2007 | 56.06 | 56.59 | 55.76 | 55.95 | 1,965,089 | -0.70(-1.23%) |
Mar 09, 2007 | 57.65 | 57.71 | 56.44 | 56.65 | 922,376 | -0.63(-1.09%) |
Mar 08, 2007 | 57.39 | 57.73 | 57.03 | 57.28 | 1,207,866 | +0.39(+0.68%) |
Mar 07, 2007 | 55.88 | 57.48 | 55.88 | 56.89 | 2,002,617 | +0.91(+1.62%) |
Mar 06, 2007 | 56.04 | 56.50 | 55.55 | 55.98 | 2,232,900 | +0.37(+0.66%) |
Mar 05, 2007 | 55.81 | 56.10 | 54.81 | 55.61 | 1,886,156 | -0.44(-0.78%) |
Mar 02, 2007 | 56.68 | 56.99 | 55.95 | 56.05 | 1,824,902 | -0.93(-1.63%) |
Mar 01, 2007 | 56.68 | 57.34 | 55.49 | 56.98 | 1,597,839 | +0.10(+0.17%) |
Feb 28, 2007 | 57.69 | 57.96 | 56.75 | 56.88 | 2,982,835 | -1.12(-1.93%) |
Feb 27, 2007 | 59.97 | 59.98 | 57.65 | 58.00 | 2,434,961 | -2.32(-3.85%) |
Feb 26, 2007 | 60.45 | 60.59 | 59.74 | 60.33 | 1,135,144 | +0.13(+0.21%) |
Feb 23, 2007 | 60.07 | 60.46 | 59.66 | 60.20 | 1,038,836 | -0.17(-0.28%) |
Feb 22, 2007 | 60.88 | 60.94 | 60.10 | 60.37 | 1,345,106 | -0.51(-0.84%) |
Feb 21, 2007 | 61.80 | 61.80 | 60.87 | 60.87 | 2,323,773 | -0.92(-1.48%) |
Feb 20, 2007 | 62.34 | 62.34 | 61.32 | 61.79 | 2,079,378 | -0.25(-0.40%) |
Feb 16, 2007 | 59.80 | 62.40 | 59.43 | 62.04 | 3,494,887 | +2.32(+3.89%) |
Feb 15, 2007 | 59.42 | 59.90 | 59.12 | 59.71 | 1,729,687 | +0.35(+0.59%) |
Feb 14, 2007 | 58.89 | 59.62 | 58.89 | 59.37 | 1,890,953 | +0.48(+0.81%) |
Feb 13, 2007 | 58.06 | 58.92 | 57.96 | 58.89 | 1,125,554 | +0.99(+1.72%) |
Feb 12, 2007 | 58.10 | 58.26 | 57.74 | 57.90 | 1,372,088 | -0.14(-0.23%) |
Feb 09, 2007 | 58.46 | 58.95 | 58.02 | 58.03 | 2,404,567 | -0.33(-0.56%) |
Feb 08, 2007 | 58.91 | 59.31 | 58.10 | 58.36 | 2,579,955 | -1.20(-2.01%) |
Feb 07, 2007 | 58.78 | 59.96 | 58.42 | 59.56 | 5,541,700 | -1.64(-2.68%) |
Feb 06, 2007 | 60.36 | 61.29 | 60.17 | 61.20 | 1,574,769 | +0.84(+1.40%) |
Feb 05, 2007 | 60.39 | 60.69 | 59.86 | 60.35 | 2,923,132 | +0.80(+1.34%) |
Feb 02, 2007 | 59.65 | 60.22 | 59.53 | 59.55 | 1,282,146 | +0.06(+0.11%) |
Feb 01, 2007 | 58.51 | 59.78 | 58.42 | 59.49 | 2,343,623 | +0.53(+0.90%) |
Jan 31, 2007 | 57.20 | 59.12 | 56.81 | 58.96 | 1,935,160 | +1.69(+2.95%) |
Jan 30, 2007 | 57.39 | 57.52 | 56.79 | 57.27 | 769,939 | +0.03(+0.06%) |
Jan 29, 2007 | 57.17 | 57.71 | 57.17 | 57.24 | 1,263,382 | +0.13(+0.23%) |
Jan 26, 2007 | 57.16 | 57.62 | 56.48 | 57.11 | 1,281,681 | +0.11(+0.19%) |
Jan 25, 2007 | 57.39 | 57.64 | 56.86 | 57.00 | 1,563,759 | -0.30(-0.52%) |
Jan 24, 2007 | 56.39 | 57.39 | 56.39 | 57.30 | 1,199,182 | +0.95(+1.68%) |
Jan 23, 2007 | 55.97 | 56.66 | 55.91 | 56.35 | 1,100,400 | +0.55(+0.99%) |
Jan 22, 2007 | 55.78 | 55.94 | 55.19 | 55.79 | 947,187 | -0.37(-0.65%) |
Jan 19, 2007 | 55.84 | 56.30 | 55.44 | 56.16 | 1,677,118 | +0.72(+1.30%) |
Jan 18, 2007 | 55.29 | 55.63 | 54.78 | 55.44 | 1,687,818 | +0.99(+1.81%) |
Jan 17, 2007 | 54.34 | 54.81 | 54.11 | 54.45 | 1,610,281 | +0.12(+0.23%) |
Jan 16, 2007 | 55.30 | 55.53 | 54.07 | 54.33 | 2,504,124 | -1.00(-1.81%) |
Jan 12, 2007 | 55.52 | 55.64 | 55.20 | 55.33 | 870,736 | -0.19(-0.34%) |
Jan 11, 2007 | 55.40 | 55.99 | 55.31 | 55.52 | 954,476 | +0.14(+0.26%) |
Jan 10, 2007 | 54.48 | 55.57 | 54.08 | 55.37 | 1,300,134 | +0.75(+1.37%) |
Jan 09, 2007 | 54.57 | 54.87 | 53.89 | 54.63 | 869,651 | +0.07(+0.13%) |
Jan 08, 2007 | 54.65 | 54.65 | 54.23 | 54.55 | 1,035,734 | -0.08(-0.15%) |
Jan 05, 2007 | 54.65 | 54.90 | 54.23 | 54.64 | 1,150,644 | -0.01(-0.02%) |
Jan 04, 2007 | 54.39 | 54.75 | 53.92 | 54.65 | 1,201,508 | +0.06(+0.11%) |
Jan 03, 2007 | 53.70 | 54.95 | 53.67 | 54.59 | 2,494,974 | +1.06(+1.98%) |
Dec 29, 2006 | 53.38 | 53.99 | 53.38 | 53.54 | 596,101 | +0.01(+0.01%) |
Dec 28, 2006 | 53.72 | 53.75 | 53.46 | 53.53 | 953,390 | -0.26(-0.49%) |
Dec 27, 2006 | 53.54 | 53.90 | 53.19 | 53.79 | 779,708 | +0.90(+1.69%) |
Dec 26, 2006 | 52.56 | 53.01 | 52.46 | 52.90 | 720,470 | +0.21(+0.39%) |
Dec 22, 2006 | 52.72 | 52.84 | 52.39 | 52.69 | 603,235 | -0.06(-0.11%) |
Dec 21, 2006 | 52.91 | 53.24 | 52.61 | 52.75 | 879,731 | -0.06(-0.11%) |
Dec 20, 2006 | 52.62 | 53.12 | 52.43 | 52.81 | 914,777 | +0.03(+0.05%) |
Dec 19, 2006 | 52.56 | 52.96 | 52.10 | 52.78 | 1,476,608 | +0.13(+0.25%) |
Dec 18, 2006 | 53.07 | 53.08 | 52.39 | 52.65 | 2,905,919 | -0.41(-0.78%) |
Dec 15, 2006 | 56.17 | 56.17 | 52.83 | 53.07 | 7,364,432 | -2.31(-4.17%) |
Dec 14, 2006 | 55.19 | 55.65 | 55.01 | 55.37 | 816,616 | +0.19(+0.34%) |
Dec 13, 2006 | 55.87 | 55.87 | 54.85 | 55.19 | 1,344,795 | -0.04(-0.07%) |
Dec 12, 2006 | 55.52 | 55.52 | 55.04 | 55.23 | 983,630 | -0.44(-0.80%) |
Dec 11, 2006 | 55.46 | 55.97 | 55.42 | 55.67 | 736,908 | +0.32(+0.57%) |
Dec 08, 2006 | 55.54 | 55.77 | 55.20 | 55.35 | 700,931 | -0.19(-0.34%) |
Dec 07, 2006 | 55.91 | 56.08 | 55.47 | 55.54 | 751,795 | -0.15(-0.28%) |
Dec 06, 2006 | 55.97 | 55.97 | 55.59 | 55.70 | 940,519 | -0.12(-0.21%) |
Dec 05, 2006 | 55.84 | 56.43 | 55.39 | 55.81 | 890,741 | +0.05(+0.08%) |
Dec 04, 2006 | 54.74 | 55.79 | 54.52 | 55.77 | 1,042,713 | +1.18(+2.16%) |
Dec 01, 2006 | 54.43 | 55.35 | 53.84 | 54.59 | 2,075,966 | -0.42(-0.76%) |
Nov 30, 2006 | 54.92 | 55.07 | 54.35 | 55.01 | 1,898,562 | +0.19(+0.34%) |
Nov 29, 2006 | 54.55 | 55.10 | 54.51 | 54.82 | 1,363,094 | +0.68(+1.26%) |
Nov 28, 2006 | 54.48 | 54.49 | 53.19 | 54.14 | 2,957,403 | -0.68(-1.25%) |
Nov 27, 2006 | 55.30 | 55.33 | 54.52 | 54.82 | 1,491,495 | -0.48(-0.86%) |
Nov 24, 2006 | 55.32 | 55.52 | 54.81 | 55.30 | 621,844 | -0.17(-0.31%) |
Nov 22, 2006 | 55.40 | 55.56 | 54.77 | 55.47 | 1,342,469 | -0.18(-0.32%) |
Nov 21, 2006 | 55.52 | 55.74 | 55.45 | 55.65 | 1,100,555 | +0.16(+0.29%) |
Nov 20, 2006 | 55.79 | 55.90 | 55.41 | 55.49 | 1,113,271 | -0.29(-0.52%) |
Nov 17, 2006 | 56.93 | 56.94 | 55.68 | 55.78 | 2,148,230 | -1.18(-2.07%) |
Nov 16, 2006 | 57.01 | 57.10 | 56.59 | 56.96 | 2,606,007 | -0.21(-0.36%) |
Nov 15, 2006 | 57.45 | 58.20 | 57.01 | 57.17 | 1,930,352 | -0.54(-0.94%) |
Nov 14, 2006 | 57.64 | 57.79 | 56.72 | 57.71 | 1,900,578 | +0.06(+0.10%) |
Nov 13, 2006 | 57.70 | 58.48 | 57.44 | 57.65 | 2,042,005 | -0.10(-0.17%) |
Nov 10, 2006 | 57.07 | 57.77 | 56.46 | 57.75 | 1,379,377 | +0.68(+1.19%) |
Nov 09, 2006 | 56.59 | 57.29 | 56.32 | 57.07 | 1,719,608 | +0.64(+1.13%) |
Nov 08, 2006 | 56.30 | 56.65 | 56.15 | 56.43 | 1,478,779 | +0.13(+0.23%) |
Nov 07, 2006 | 55.43 | 56.54 | 55.23 | 56.30 | 1,580,507 | +0.72(+1.30%) |
Nov 06, 2006 | 54.88 | 55.80 | 54.42 | 55.58 | 1,113,891 | +0.85(+1.56%) |
Nov 03, 2006 | 55.44 | 55.44 | 54.05 | 54.73 | 1,331,769 | -0.57(-1.03%) |
Nov 02, 2006 | 55.55 | 55.56 | 54.60 | 55.30 | 1,626,254 | -0.42(-0.75%) |
Nov 01, 2006 | 56.42 | 56.66 | 55.35 | 55.72 | 1,431,792 | -0.34(-0.61%) |
Oct 31, 2006 | 56.00 | 56.28 | 55.63 | 56.06 | 999,912 | +0.19(+0.33%) |
Oct 30, 2006 | 55.77 | 55.91 | 55.11 | 55.87 | 1,042,868 | +0.26(+0.46%) |
Oct 27, 2006 | 55.90 | 56.11 | 55.14 | 55.61 | 1,498,938 | -0.28(-0.51%) |
Oct 26, 2006 | 56.01 | 56.20 | 55.66 | 55.90 | 1,125,522 | +0.25(+0.45%) |
Oct 25, 2006 | 56.17 | 56.17 | 55.35 | 55.64 | 1,457,689 | -0.26(-0.47%) |
Oct 24, 2006 | 57.17 | 57.22 | 54.97 | 55.91 | 5,564,496 | -1.70(-2.94%) |
Oct 23, 2006 | 56.10 | 57.60 | 56.10 | 57.60 | 1,707,512 | +1.07(+1.89%) |
Oct 20, 2006 | 56.78 | 56.79 | 56.10 | 56.53 | 1,041,937 | +0.04(+0.07%) |
Oct 19, 2006 | 56.29 | 56.77 | 55.80 | 56.50 | 825,455 | +0.23(+0.41%) |
Oct 18, 2006 | 56.68 | 56.99 | 55.92 | 56.26 | 1,707,357 | +0.21(+0.37%) |
Oct 17, 2006 | 56.58 | 56.81 | 55.84 | 56.06 | 1,652,926 | -0.84(-1.47%) |
Oct 16, 2006 | 57.29 | 57.32 | 56.59 | 56.90 | 1,399,226 | -0.39(-0.68%) |
Oct 13, 2006 | 57.32 | 57.55 | 56.97 | 57.28 | 1,563,759 | -0.03(-0.06%) |
Oct 12, 2006 | 57.13 | 57.70 | 56.95 | 57.31 | 1,107,068 | +0.33(+0.58%) |
Oct 11, 2006 | 57.51 | 57.51 | 56.55 | 56.99 | 1,164,600 | -0.53(-0.92%) |
Oct 10, 2006 | 55.95 | 57.59 | 55.92 | 57.51 | 1,684,561 | +2.01(+3.61%) |
Oct 09, 2006 | 55.54 | 55.54 | 54.71 | 55.51 | 1,184,140 | -0.03(-0.05%) |
Oct 06, 2006 | 55.66 | 55.90 | 55.22 | 55.53 | 1,307,113 | -0.13(-0.23%) |
Oct 05, 2006 | 54.93 | 55.76 | 54.24 | 55.66 | 1,176,076 | +0.73(+1.33%) |
Oct 04, 2006 | 54.18 | 55.05 | 53.61 | 54.94 | 1,732,169 | +0.50(+0.91%) |
Oct 03, 2006 | 54.78 | 54.95 | 53.74 | 54.44 | 969,363 | -0.21(-0.38%) |
Oct 02, 2006 | 54.46 | 55.38 | 54.21 | 54.65 | 1,069,075 | +0.41(+0.75%) |
Sep 29, 2006 | 54.86 | 54.92 | 54.11 | 54.24 | 1,479,244 | -0.35(-0.65%) |
Sep 28, 2006 | 54.89 | 55.23 | 54.33 | 54.59 | 1,439,700 | -0.38(-0.69%) |
Sep 27, 2006 | 56.01 | 56.15 | 54.83 | 54.97 | 1,822,731 | -1.32(-2.35%) |
Sep 26, 2006 | 54.81 | 56.48 | 54.65 | 56.30 | 1,892,049 | +1.46(+2.66%) |
Sep 25, 2006 | 53.56 | 55.52 | 53.53 | 54.84 | 3,429,601 | -1.75(-3.09%) |
Sep 22, 2006 | 56.12 | 56.62 | 55.28 | 56.59 | 1,488,083 | +0.46(+0.83%) |
Sep 21, 2006 | 56.90 | 57.07 | 55.77 | 56.12 | 1,884,451 | -0.64(-1.12%) |
Sep 20, 2006 | 56.44 | 57.06 | 55.97 | 56.76 | 1,918,257 | +0.33(+0.58%) |
Sep 19, 2006 | 56.82 | 57.00 | 55.55 | 56.43 | 2,074,260 | -0.38(-0.67%) |
Sep 18, 2006 | 57.35 | 57.66 | 56.59 | 56.81 | 1,662,696 | -0.34(-0.59%) |
Sep 15, 2006 | 57.39 | 57.80 | 56.58 | 57.15 | 2,550,491 | +0.59(+1.05%) |
Sep 14, 2006 | 56.39 | 56.71 | 55.39 | 56.55 | 1,290,830 | +0.17(+0.30%) |
Sep 13, 2006 | 56.64 | 56.75 | 55.84 | 56.39 | 1,493,356 | -0.01(-0.01%) |
Sep 12, 2006 | 54.72 | 56.75 | 54.70 | 56.39 | 2,427,518 | +1.92(+3.53%) |
Sep 11, 2006 | 53.00 | 54.49 | 52.56 | 54.47 | 2,303,304 | +1.40(+2.64%) |
Sep 08, 2006 | 51.92 | 53.37 | 51.70 | 53.07 | 1,606,714 | +1.49(+2.89%) |
Sep 07, 2006 | 52.72 | 52.72 | 50.58 | 51.58 | 1,834,672 | -1.13(-2.15%) |
Sep 06, 2006 | 52.63 | 53.93 | 52.45 | 52.72 | 2,102,794 | +0.08(+0.16%) |
Sep 05, 2006 | 52.81 | 53.05 | 52.11 | 52.63 | 1,311,300 | +0.04(+0.07%) |
Sep 01, 2006 | 52.30 | 52.70 | 51.89 | 52.59 | 1,073,262 | +0.42(+0.80%) |
Aug 31, 2006 | 52.04 | 52.55 | 51.81 | 52.18 | 1,221,977 | +0.14(+0.27%) |
Aug 30, 2006 | 51.41 | 52.11 | 51.01 | 52.03 | 1,028,446 | +0.63(+1.23%) |
Aug 29, 2006 | 51.69 | 51.85 | 50.94 | 51.40 | 1,101,951 | -0.40(-0.77%) |
Aug 28, 2006 | 50.75 | 51.97 | 50.69 | 51.80 | 1,440,166 | +1.18(+2.33%) |
Aug 25, 2006 | 50.40 | 50.81 | 49.66 | 50.62 | 1,739,457 | -0.04(-0.08%) |
Aug 24, 2006 | 51.46 | 51.48 | 50.04 | 50.66 | 1,643,312 | -0.94(-1.82%) |
Aug 23, 2006 | 52.27 | 52.36 | 50.89 | 51.60 | 2,248,873 | -0.59(-1.12%) |
Aug 22, 2006 | 50.98 | 52.48 | 50.98 | 52.19 | 2,652,994 | +1.30(+2.56%) |
Aug 21, 2006 | 51.07 | 51.08 | 50.03 | 50.89 | 1,837,463 | -0.30(-0.59%) |
Aug 18, 2006 | 51.40 | 51.49 | 50.12 | 51.19 | 1,208,021 | -0.16(-0.31%) |
Aug 17, 2006 | 50.36 | 51.85 | 50.36 | 51.35 | 1,646,103 | +0.66(+1.31%) |
Aug 16, 2006 | 49.94 | 50.74 | 49.74 | 50.69 | 1,299,204 | +1.21(+2.44%) |
Aug 15, 2006 | 49.98 | 50.16 | 49.23 | 49.48 | 1,209,572 | +0.15(+0.30%) |
Aug 14, 2006 | 49.74 | 50.45 | 48.97 | 49.33 | 1,079,775 | +0.28(+0.58%) |
Aug 11, 2006 | 48.49 | 49.15 | 48.33 | 49.05 | 1,193,444 | +0.39(+0.81%) |
Aug 10, 2006 | 48.36 | 48.96 | 48.01 | 48.65 | 1,859,639 | +0.29(+0.60%) |
Aug 09, 2006 | 50.27 | 50.28 | 48.27 | 48.36 | 2,181,571 | -1.53(-3.08%) |
Aug 08, 2006 | 51.54 | 51.75 | 49.74 | 49.90 | 1,181,813 | -1.42(-2.76%) |
Aug 07, 2006 | 51.09 | 51.57 | 50.67 | 51.32 | 1,312,230 | +0.23(+0.45%) |
Aug 04, 2006 | 52.23 | 52.97 | 50.69 | 51.09 | 2,524,593 | -0.10(-0.20%) |
Aug 03, 2006 | 49.42 | 51.53 | 49.11 | 51.19 | 2,271,204 | +1.77(+3.59%) |
Aug 02, 2006 | 48.75 | 50.03 | 48.38 | 49.42 | 1,777,140 | +0.82(+1.69%) |
Aug 01, 2006 | 49.65 | 49.85 | 48.36 | 48.60 | 1,878,248 | -1.18(-2.37%) |
Jul 31, 2006 | 50.22 | 50.43 | 49.66 | 49.78 | 901,131 | -0.69(-1.37%) |
Jul 28, 2006 | 50.14 | 50.65 | 49.75 | 50.47 | 1,174,060 | +0.49(+0.98%) |
Jul 27, 2006 | 50.69 | 51.28 | 49.67 | 49.98 | 1,066,749 | -0.48(-0.95%) |
Jul 26, 2006 | 50.85 | 50.94 | 49.82 | 50.45 | 2,116,595 | -0.39(-0.77%) |
Jul 25, 2006 | 50.94 | 51.54 | 48.27 | 50.85 | 3,181,484 | +0.62(+1.23%) |
Jul 24, 2006 | 48.88 | 50.78 | 48.98 | 50.23 | 1,515,066 | +1.35(+2.77%) |
Jul 21, 2006 | 49.59 | 49.62 | 48.12 | 48.87 | 2,341,142 | -0.62(-1.25%) |
Jul 20, 2006 | 50.19 | 50.40 | 49.40 | 49.49 | 1,491,805 | -0.58(-1.16%) |
Jul 19, 2006 | 48.53 | 50.19 | 48.52 | 50.07 | 1,908,022 | +1.64(+3.40%) |
Jul 18, 2006 | 49.05 | 49.33 | 47.76 | 48.43 | 2,633,300 | -0.62(-1.26%) |
Jul 17, 2006 | 48.89 | 49.55 | 48.87 | 49.05 | 1,340,919 | +0.15(+0.32%) |
Jul 14, 2006 | 49.13 | 49.46 | 48.44 | 48.89 | 2,227,163 | -0.47(-0.95%) |
Jul 13, 2006 | 48.94 | 50.07 | 48.03 | 49.36 | 3,886,758 | +0.43(+0.87%) |
Jul 12, 2006 | 52.33 | 52.34 | 48.75 | 48.94 | 5,237,291 | -3.48(-6.64%) |
Jul 11, 2006 | 53.14 | 53.14 | 52.28 | 52.42 | 2,397,433 | -0.72(-1.35%) |
Jul 10, 2006 | 53.45 | 53.54 | 52.94 | 53.14 | 683,408 | -0.10(-0.18%) |
Jul 07, 2006 | 53.28 | 53.55 | 53.10 | 53.23 | 1,281,526 | -0.06(-0.12%) |
Jul 06, 2006 | 53.04 | 53.57 | 52.88 | 53.30 | 1,309,439 | +0.48(+0.92%) |
Jul 05, 2006 | 53.02 | 53.13 | 52.17 | 52.81 | 1,400,777 | -0.21(-0.39%) |
Jul 03, 2006 | 53.46 | 53.46 | 52.74 | 53.02 | 349,845 | -0.28(-0.52%) |
Jun 30, 2006 | 53.52 | 53.56 | 53.06 | 53.30 | 1,284,007 | +0.15(+0.29%) |
Jun 29, 2006 | 52.36 | 53.17 | 52.25 | 53.14 | 1,524,525 | +1.55(+3.00%) |
Jun 28, 2006 | 52.14 | 52.36 | 51.26 | 51.59 | 1,029,376 | -0.54(-1.03%) |
Jun 27, 2006 | 52.70 | 53.09 | 52.10 | 52.13 | 1,166,926 | -0.64(-1.21%) |
Jun 26, 2006 | 52.65 | 52.96 | 52.56 | 52.77 | 1,015,420 | +0.15(+0.28%) |
Jun 23, 2006 | 52.36 | 52.88 | 52.24 | 52.62 | 1,583,608 | +0.82(+1.58%) |
Jun 22, 2006 | 51.64 | 51.98 | 51.40 | 51.80 | 1,100,555 | +0.07(+0.14%) |
Jun 21, 2006 | 51.07 | 52.23 | 51.07 | 51.73 | 1,359,527 | +0.68(+1.34%) |
Jun 20, 2006 | 51.18 | 51.59 | 50.38 | 51.05 | 2,336,179 | -0.14(-0.26%) |
Jun 19, 2006 | 52.25 | 52.48 | 51.03 | 51.18 | 2,160,946 | -1.04(-1.99%) |
Jun 16, 2006 | 52.07 | 52.44 | 51.59 | 52.22 | 2,360,061 | -0.63(-1.20%) |
Jun 15, 2006 | 51.83 | 53.10 | 51.64 | 52.85 | 3,031,218 | +1.10(+2.13%) |
Jun 14, 2006 | 52.49 | 52.82 | 51.25 | 51.75 | 2,951,820 | -0.77(-1.46%) |
Jun 13, 2006 | 53.63 | 54.01 | 52.19 | 52.52 | 1,547,942 | -1.22(-2.27%) |
Jun 12, 2006 | 54.49 | 54.64 | 53.20 | 53.74 | 1,972,687 | -0.59(-1.09%) |
Jun 09, 2006 | 54.59 | 55.07 | 54.32 | 54.33 | 1,802,882 | -0.16(-0.30%) |
Jun 08, 2006 | 53.36 | 54.49 | 52.70 | 54.49 | 2,586,933 | +1.13(+2.13%) |
Jun 07, 2006 | 55.07 | 55.10 | 53.13 | 53.36 | 2,596,237 | -1.71(-3.10%) |
Jun 06, 2006 | 55.86 | 56.03 | 54.66 | 55.06 | 1,434,893 | -0.80(-1.43%) |
Jun 05, 2006 | 57.71 | 57.75 | 55.66 | 55.86 | 2,266,086 | -1.85(-3.21%) |
Jun 02, 2006 | 58.20 | 58.36 | 57.15 | 57.71 | 1,566,860 | -0.48(-0.83%) |
Jun 01, 2006 | 57.99 | 58.22 | 57.41 | 58.20 | 1,678,203 | +0.21(+0.37%) |
May 31, 2006 | 57.07 | 58.26 | 57.07 | 57.99 | 2,174,593 | +0.93(+1.63%) |
May 30, 2006 | 58.94 | 58.94 | 56.67 | 57.06 | 2,482,413 | -1.61(-2.75%) |
May 26, 2006 | 57.01 | 59.51 | 56.91 | 58.67 | 2,968,413 | +1.69(+2.97%) |
May 25, 2006 | 55.41 | 57.19 | 56.06 | 56.98 | 1,520,494 | +0.31(+0.55%) |
May 24, 2006 | 56.75 | 57.01 | 56.15 | 56.67 | 2,820,628 | -0.08(-0.14%) |
May 23, 2006 | 54.73 | 57.26 | 54.58 | 56.75 | 2,676,100 | +2.18(+3.99%) |
May 22, 2006 | 54.84 | 54.94 | 53.72 | 54.57 | 1,638,815 | -0.86(-1.56%) |
May 19, 2006 | 55.20 | 55.61 | 54.71 | 55.43 | 2,891,032 | +0.79(+1.45%) |
May 18, 2006 | 56.75 | 56.75 | 54.60 | 54.64 | 1,995,173 | -2.01(-3.55%) |
May 17, 2006 | 56.62 | 57.10 | 56.43 | 56.65 | 2,514,669 | -0.74(-1.29%) |
May 16, 2006 | 57.55 | 57.71 | 57.09 | 57.39 | 1,331,304 | -0.19(-0.34%) |
May 15, 2006 | 56.36 | 57.66 | 56.10 | 57.59 | 1,765,820 | +0.34(+0.59%) |
May 12, 2006 | 58.49 | 58.49 | 57.13 | 57.25 | 1,322,155 | -1.45(-2.47%) |
May 11, 2006 | 59.10 | 59.31 | 58.67 | 58.70 | 929,664 | -0.74(-1.24%) |
May 10, 2006 | 60.04 | 60.04 | 59.31 | 59.44 | 958,508 | -0.59(-0.99%) |
May 09, 2006 | 59.62 | 60.29 | 59.56 | 60.03 | 862,983 | +0.20(+0.33%) |
May 08, 2006 | 59.78 | 59.91 | 59.44 | 59.83 | 766,062 | +0.13(+0.22%) |
May 05, 2006 | 59.91 | 59.94 | 59.65 | 59.70 | 766,062 | -0.16(-0.27%) |
May 04, 2006 | 58.92 | 59.87 | 58.89 | 59.86 | 1,203,369 | +0.96(+1.63%) |
May 03, 2006 | 57.78 | 59.17 | 57.74 | 58.90 | 1,315,487 | +1.39(+2.42%) |
May 02, 2006 | 57.46 | 57.58 | 56.99 | 57.51 | 1,071,866 | +0.15(+0.26%) |