Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 56.69 | 56.69 | 54.88 | 54.88 | 591,293 | -1.96(-3.44%) |
Apr 27, 2007 | 56.39 | 57.13 | 56.22 | 56.84 | 446,721 | +0.18(+0.33%) |
Apr 26, 2007 | 54.80 | 58.10 | 54.32 | 56.65 | 1,174,834 | +1.78(+3.25%) |
Apr 25, 2007 | 53.57 | 55.24 | 53.46 | 54.87 | 624,316 | +1.33(+2.48%) |
Apr 24, 2007 | 53.75 | 54.02 | 53.20 | 53.54 | 226,919 | -0.23(-0.43%) |
Apr 23, 2007 | 53.39 | 54.20 | 53.30 | 53.77 | 320,207 | +0.23(+0.43%) |
Apr 20, 2007 | 53.65 | 54.29 | 52.61 | 53.54 | 380,781 | +0.29(+0.55%) |
Apr 19, 2007 | 53.12 | 54.23 | 52.83 | 53.25 | 430,520 | -0.42(-0.78%) |
Apr 18, 2007 | 52.60 | 54.86 | 52.19 | 53.67 | 914,494 | +0.59(+1.11%) |
Apr 17, 2007 | 51.71 | 54.03 | 51.51 | 53.08 | 866,200 | +1.33(+2.57%) |
Apr 16, 2007 | 51.76 | 52.18 | 51.51 | 51.75 | 241,605 | +0.15(+0.28%) |
Apr 13, 2007 | 52.21 | 52.43 | 51.29 | 51.60 | 314,428 | -0.79(-1.52%) |
Apr 12, 2007 | 51.64 | 52.60 | 50.82 | 52.40 | 449,198 | +0.76(+1.46%) |
Apr 11, 2007 | 52.74 | 52.92 | 51.55 | 51.64 | 221,704 | -0.74(-1.41%) |
Apr 10, 2007 | 51.88 | 52.67 | 51.70 | 52.38 | 251,480 | +0.61(+1.18%) |
Apr 09, 2007 | 51.62 | 52.11 | 51.48 | 51.77 | 191,835 | -0.15(-0.28%) |
Apr 05, 2007 | 51.93 | 52.50 | 51.76 | 51.91 | 138,590 | -0.02(-0.04%) |
Apr 04, 2007 | 51.86 | 52.17 | 51.45 | 51.93 | 167,069 | -0.08(-0.15%) |
Apr 03, 2007 | 51.07 | 52.31 | 50.90 | 52.01 | 239,407 | +0.96(+1.88%) |
Apr 02, 2007 | 50.58 | 51.84 | 50.58 | 51.05 | 309,888 | +0.36(+0.71%) |
Mar 30, 2007 | 51.40 | 51.84 | 50.58 | 50.69 | 453,049 | -0.73(-1.41%) |
Mar 29, 2007 | 52.21 | 52.33 | 51.22 | 51.42 | 393,990 | -0.27(-0.52%) |
Mar 28, 2007 | 52.71 | 52.72 | 51.07 | 51.69 | 486,760 | -1.26(-2.38%) |
Mar 27, 2007 | 53.92 | 54.19 | 52.94 | 52.95 | 311,126 | -0.97(-1.80%) |
Mar 26, 2007 | 53.90 | 54.54 | 53.52 | 53.92 | 257,455 | -0.12(-0.22%) |
Mar 23, 2007 | 54.03 | 54.61 | 53.79 | 54.03 | 304,676 | -0.23(-0.43%) |
Mar 22, 2007 | 54.49 | 54.93 | 53.38 | 54.27 | 277,072 | -0.47(-0.85%) |
Mar 21, 2007 | 54.49 | 55.24 | 54.41 | 54.73 | 338,885 | +0.16(+0.28%) |
Mar 20, 2007 | 53.41 | 54.92 | 53.31 | 54.58 | 529,172 | +0.84(+1.57%) |
Mar 19, 2007 | 52.81 | 53.83 | 52.58 | 53.73 | 327,637 | +1.16(+2.21%) |
Mar 16, 2007 | 52.54 | 52.97 | 52.15 | 52.57 | 290,590 | +0.21(+0.41%) |
Mar 15, 2007 | 52.19 | 52.64 | 52.13 | 52.36 | 275,639 | +0.01(+0.02%) |
Mar 14, 2007 | 50.55 | 52.71 | 50.55 | 52.35 | 489,546 | +0.94(+1.83%) |
Mar 13, 2007 | 53.30 | 53.32 | 51.08 | 51.41 | 1,124,595 | -1.89(-3.55%) |
Mar 12, 2007 | 53.31 | 53.50 | 53.09 | 53.30 | 463,232 | -0.17(-0.33%) |
Mar 09, 2007 | 53.86 | 53.86 | 53.17 | 53.47 | 285,844 | -0.19(-0.36%) |
Mar 08, 2007 | 54.22 | 54.72 | 53.51 | 53.67 | 376,344 | -0.28(-0.52%) |
Mar 07, 2007 | 54.27 | 54.99 | 53.95 | 53.95 | 406,373 | -0.39(-0.71%) |
Mar 06, 2007 | 53.64 | 54.74 | 53.62 | 54.34 | 492,332 | +1.04(+1.95%) |
Mar 05, 2007 | 53.30 | 53.92 | 52.13 | 53.30 | 843,498 | -0.24(-0.45%) |
Mar 02, 2007 | 54.02 | 55.12 | 53.52 | 53.54 | 514,003 | -0.47(-0.86%) |
Mar 01, 2007 | 53.31 | 54.21 | 52.86 | 54.01 | 512,661 | +0.10(+0.18%) |
Feb 28, 2007 | 53.43 | 54.11 | 53.17 | 53.91 | 532,578 | +0.61(+1.15%) |
Feb 27, 2007 | 52.96 | 54.12 | 52.96 | 53.30 | 684,684 | -0.02(-0.04%) |
Feb 26, 2007 | 53.35 | 53.63 | 53.28 | 53.32 | 359,424 | -0.01(-0.02%) |
Feb 23, 2007 | 53.78 | 53.88 | 53.30 | 53.33 | 239,716 | -0.51(-0.95%) |
Feb 22, 2007 | 55.14 | 55.33 | 53.40 | 53.84 | 327,637 | -0.97(-1.77%) |
Feb 21, 2007 | 53.75 | 56.03 | 53.59 | 54.81 | 811,921 | +1.18(+2.20%) |
Feb 20, 2007 | 53.02 | 53.78 | 52.95 | 53.63 | 441,974 | +0.33(+0.62%) |
Feb 16, 2007 | 53.68 | 53.93 | 53.09 | 53.30 | 392,855 | -0.15(-0.27%) |
Feb 15, 2007 | 53.01 | 54.00 | 53.01 | 53.44 | 291,622 | +0.56(+1.06%) |
Feb 14, 2007 | 53.15 | 53.60 | 52.81 | 52.88 | 362,096 | -0.32(-0.60%) |
Feb 13, 2007 | 52.77 | 53.43 | 52.52 | 53.20 | 416,570 | +0.82(+1.57%) |
Feb 12, 2007 | 54.31 | 54.48 | 52.12 | 52.38 | 888,748 | -1.92(-3.53%) |
Feb 09, 2007 | 55.25 | 55.72 | 54.13 | 54.30 | 366,747 | -1.10(-1.99%) |
Feb 08, 2007 | 56.30 | 57.14 | 54.92 | 55.40 | 570,965 | -1.38(-2.42%) |
Feb 07, 2007 | 58.14 | 58.14 | 56.25 | 56.78 | 867,851 | -2.39(-4.05%) |
Feb 06, 2007 | 57.60 | 62.12 | 57.50 | 59.17 | 1,468,330 | +2.39(+4.22%) |
Feb 05, 2007 | 56.80 | 57.00 | 55.61 | 56.78 | 361,381 | -0.01(-0.02%) |
Feb 02, 2007 | 56.50 | 57.62 | 56.43 | 56.79 | 398,117 | +0.27(+0.48%) |
Feb 01, 2007 | 56.20 | 56.76 | 55.68 | 56.52 | 412,874 | +0.41(+0.73%) |
Jan 31, 2007 | 54.61 | 56.21 | 54.54 | 56.11 | 473,551 | +1.17(+2.13%) |
Jan 30, 2007 | 55.42 | 55.43 | 54.34 | 54.94 | 328,153 | -0.47(-0.84%) |
Jan 29, 2007 | 54.82 | 55.92 | 54.82 | 55.40 | 290,797 | +0.48(+0.88%) |
Jan 26, 2007 | 55.77 | 56.00 | 54.31 | 54.92 | 375,621 | -0.75(-1.34%) |
Jan 25, 2007 | 56.21 | 56.57 | 55.48 | 55.66 | 470,765 | -0.54(-0.97%) |
Jan 24, 2007 | 55.34 | 56.29 | 55.33 | 56.21 | 297,401 | +0.84(+1.52%) |
Jan 23, 2007 | 55.38 | 56.39 | 55.14 | 55.36 | 288,011 | -0.04(-0.07%) |
Jan 22, 2007 | 56.17 | 56.17 | 55.28 | 55.40 | 362,619 | -0.57(-1.02%) |
Jan 19, 2007 | 55.20 | 56.21 | 55.01 | 55.97 | 289,765 | +0.64(+1.16%) |
Jan 18, 2007 | 56.21 | 56.21 | 55.08 | 55.33 | 295,441 | -0.63(-1.13%) |
Jan 17, 2007 | 54.90 | 56.21 | 54.86 | 55.96 | 395,744 | +0.54(+0.98%) |
Jan 16, 2007 | 54.79 | 55.61 | 54.35 | 55.42 | 425,567 | +0.49(+0.90%) |
Jan 12, 2007 | 54.60 | 55.10 | 54.11 | 54.93 | 328,978 | +0.41(+0.75%) |
Jan 11, 2007 | 53.10 | 54.55 | 52.77 | 54.52 | 517,099 | +1.55(+2.93%) |
Jan 10, 2007 | 52.72 | 53.11 | 52.37 | 52.97 | 883,433 | +0.01(+0.02%) |
Jan 09, 2007 | 51.77 | 52.96 | 51.58 | 52.96 | 301,632 | +1.08(+2.07%) |
Jan 08, 2007 | 52.24 | 52.26 | 51.35 | 51.88 | 467,360 | -0.45(-0.85%) |
Jan 05, 2007 | 52.14 | 52.50 | 51.69 | 52.33 | 363,238 | -0.05(-0.09%) |
Jan 04, 2007 | 52.15 | 52.47 | 51.53 | 52.38 | 335,686 | +0.15(+0.28%) |
Jan 03, 2007 | 53.01 | 53.01 | 51.94 | 52.23 | 575,196 | +0.32(+0.62%) |
Dec 29, 2006 | 51.31 | 52.24 | 51.31 | 51.91 | 336,305 | +0.46(+0.89%) |
Dec 28, 2006 | 51.55 | 51.84 | 51.15 | 51.46 | 321,136 | -0.30(-0.58%) |
Dec 27, 2006 | 51.44 | 51.80 | 51.35 | 51.76 | 270,365 | +0.32(+0.62%) |
Dec 26, 2006 | 51.37 | 51.84 | 51.15 | 51.44 | 217,427 | +0.07(+0.13%) |
Dec 22, 2006 | 51.08 | 51.65 | 50.87 | 51.37 | 312,777 | +0.30(+0.59%) |
Dec 21, 2006 | 50.63 | 51.43 | 50.63 | 51.07 | 348,585 | +0.44(+0.86%) |
Dec 20, 2006 | 50.63 | 50.88 | 50.44 | 50.63 | 286,669 | +0.24(+0.48%) |
Dec 19, 2006 | 50.39 | 50.69 | 49.63 | 50.39 | 398,221 | -0.51(-1.01%) |
Dec 18, 2006 | 51.99 | 51.99 | 50.56 | 50.90 | 450,230 | -1.54(-2.94%) |
Dec 15, 2006 | 52.43 | 52.60 | 51.58 | 52.45 | 364,477 | +0.02(+0.04%) |
Dec 14, 2006 | 52.52 | 53.19 | 52.17 | 52.43 | 254,783 | +0.04(+0.07%) |
Dec 13, 2006 | 53.22 | 53.44 | 52.39 | 52.39 | 263,554 | -1.01(-1.89%) |
Dec 12, 2006 | 53.69 | 53.89 | 52.78 | 53.40 | 282,438 | -0.20(-0.38%) |
Dec 11, 2006 | 54.75 | 54.75 | 52.70 | 53.60 | 513,693 | +0.16(+0.29%) |
Dec 08, 2006 | 53.10 | 53.83 | 53.09 | 53.44 | 250,861 | +0.39(+0.73%) |
Dec 07, 2006 | 55.14 | 55.14 | 53.05 | 53.06 | 381,916 | -2.13(-3.86%) |
Dec 06, 2006 | 55.19 | 56.44 | 54.80 | 55.19 | 643,510 | +0.19(+0.35%) |
Dec 05, 2006 | 53.54 | 55.67 | 53.41 | 54.99 | 583,142 | +1.28(+2.38%) |
Dec 04, 2006 | 53.31 | 53.80 | 53.31 | 53.72 | 185,024 | +0.14(+0.25%) |
Dec 01, 2006 | 53.08 | 54.45 | 52.94 | 53.58 | 375,725 | -0.68(-1.25%) |
Nov 30, 2006 | 52.10 | 55.22 | 51.64 | 54.26 | 605,122 | +2.21(+4.25%) |
Nov 29, 2006 | 51.84 | 52.42 | 51.19 | 52.05 | 328,462 | +0.16(+0.32%) |
Nov 28, 2006 | 51.53 | 52.56 | 50.60 | 51.88 | 222,999 | +0.35(+0.68%) |
Nov 27, 2006 | 53.29 | 53.29 | 51.17 | 51.53 | 432,997 | -1.74(-3.27%) |
Nov 24, 2006 | 53.30 | 53.58 | 52.92 | 53.28 | 141,786 | -0.16(-0.31%) |
Nov 22, 2006 | 53.30 | 54.00 | 53.20 | 53.44 | 286,876 | +0.05(+0.09%) |
Nov 21, 2006 | 52.51 | 53.88 | 52.41 | 53.40 | 491,094 | +1.01(+1.92%) |
Nov 20, 2006 | 52.33 | 52.89 | 52.07 | 52.39 | 376,034 | +0.06(+0.11%) |
Nov 17, 2006 | 52.08 | 52.45 | 51.65 | 52.33 | 241,780 | +0.01(+0.02%) |
Nov 16, 2006 | 52.32 | 52.46 | 51.95 | 52.32 | 197,407 | -0.22(-0.42%) |
Nov 15, 2006 | 51.51 | 52.78 | 51.36 | 52.54 | 296,885 | +0.82(+1.59%) |
Nov 14, 2006 | 50.45 | 52.12 | 50.14 | 51.72 | 395,434 | +1.51(+3.01%) |
Nov 13, 2006 | 50.00 | 51.25 | 49.82 | 50.21 | 288,836 | -0.21(-0.42%) |
Nov 10, 2006 | 49.86 | 50.52 | 49.71 | 50.42 | 369,223 | +0.55(+1.11%) |
Nov 09, 2006 | 49.76 | 50.29 | 49.52 | 49.87 | 396,673 | -0.28(-0.56%) |
Nov 08, 2006 | 49.62 | 50.57 | 49.47 | 50.15 | 403,174 | +0.16(+0.33%) |
Nov 07, 2006 | 49.91 | 50.29 | 49.57 | 49.98 | 370,049 | -0.21(-0.42%) |
Nov 06, 2006 | 49.76 | 50.58 | 49.52 | 50.20 | 298,433 | +0.34(+0.68%) |
Nov 03, 2006 | 50.58 | 50.72 | 49.52 | 49.86 | 390,275 | -0.47(-0.94%) |
Nov 02, 2006 | 50.20 | 51.17 | 49.81 | 50.33 | 538,253 | -0.44(-0.86%) |
Nov 01, 2006 | 51.84 | 52.09 | 50.21 | 50.77 | 926,774 | -1.35(-2.58%) |
Oct 31, 2006 | 54.41 | 55.74 | 51.65 | 52.12 | 1,032,753 | -2.15(-3.96%) |
Oct 30, 2006 | 54.56 | 55.72 | 53.93 | 54.27 | 457,556 | -0.53(-0.97%) |
Oct 27, 2006 | 54.92 | 55.23 | 53.94 | 54.80 | 639,382 | -0.12(-0.21%) |
Oct 26, 2006 | 53.35 | 55.13 | 52.81 | 54.92 | 645,574 | +1.47(+2.76%) |
Oct 25, 2006 | 51.84 | 53.73 | 51.65 | 53.44 | 704,084 | +1.60(+3.08%) |
Oct 24, 2006 | 51.46 | 52.23 | 51.20 | 51.84 | 811,095 | +0.12(+0.22%) |
Oct 23, 2006 | 51.80 | 52.52 | 51.24 | 51.73 | 848,451 | -0.01(-0.02%) |
Oct 20, 2006 | 51.89 | 52.01 | 51.08 | 51.74 | 489,340 | -0.19(-0.37%) |
Oct 19, 2006 | 51.36 | 52.40 | 51.21 | 51.93 | 834,107 | +0.57(+1.11%) |
Oct 18, 2006 | 51.45 | 52.27 | 50.46 | 51.36 | 599,756 | +0.40(+0.78%) |
Oct 17, 2006 | 52.21 | 52.22 | 50.91 | 50.96 | 691,804 | -1.73(-3.29%) |
Oct 16, 2006 | 52.19 | 52.91 | 51.79 | 52.70 | 305,141 | +0.50(+0.97%) |
Oct 13, 2006 | 52.81 | 52.81 | 52.15 | 52.19 | 258,394 | -0.99(-1.86%) |
Oct 12, 2006 | 52.14 | 53.64 | 51.75 | 53.18 | 523,290 | +1.38(+2.66%) |
Oct 11, 2006 | 52.09 | 52.22 | 51.21 | 51.81 | 396,054 | -0.39(-0.74%) |
Oct 10, 2006 | 52.43 | 52.96 | 51.54 | 52.19 | 553,835 | -0.03(-0.06%) |
Oct 09, 2006 | 51.55 | 52.93 | 51.49 | 52.22 | 630,095 | +0.23(+0.45%) |
Oct 06, 2006 | 52.18 | 52.49 | 51.69 | 51.99 | 425,360 | -0.63(-1.20%) |
Oct 05, 2006 | 52.33 | 52.62 | 52.04 | 52.62 | 395,228 | +0.29(+0.56%) |
Oct 04, 2006 | 51.80 | 52.53 | 50.59 | 52.33 | 904,588 | +0.52(+1.01%) |
Oct 03, 2006 | 53.93 | 53.93 | 51.64 | 51.81 | 651,456 | -2.12(-3.94%) |
Oct 02, 2006 | 53.17 | 54.40 | 52.64 | 53.93 | 603,162 | +0.76(+1.42%) |
Sep 29, 2006 | 53.31 | 54.07 | 53.13 | 53.17 | 666,109 | -0.20(-0.38%) |
Sep 28, 2006 | 53.30 | 53.59 | 52.87 | 53.38 | 600,066 | +0.08(+0.15%) |
Sep 27, 2006 | 53.07 | 54.04 | 52.47 | 53.30 | 1,324,067 | +0.24(+0.46%) |
Sep 26, 2006 | 52.29 | 54.12 | 51.61 | 53.06 | 1,480,920 | +1.23(+2.37%) |
Sep 25, 2006 | 51.84 | 52.80 | 50.87 | 51.83 | 854,746 | -0.08(-0.15%) |
Sep 22, 2006 | 51.28 | 52.18 | 49.42 | 51.90 | 550,327 | +0.45(+0.87%) |
Sep 21, 2006 | 52.67 | 53.05 | 51.32 | 51.46 | 656,512 | -1.26(-2.39%) |
Sep 20, 2006 | 52.33 | 53.71 | 52.24 | 52.72 | 353,538 | +0.24(+0.46%) |
Sep 19, 2006 | 52.56 | 53.36 | 51.82 | 52.47 | 1,092,089 | -0.09(-0.17%) |
Sep 18, 2006 | 53.22 | 54.03 | 51.21 | 52.56 | 1,056,384 | -1.32(-2.45%) |
Sep 15, 2006 | 51.99 | 54.89 | 51.98 | 53.88 | 1,305,285 | +2.02(+3.89%) |
Sep 14, 2006 | 52.38 | 52.57 | 51.08 | 51.86 | 1,136,565 | -2.40(-4.43%) |
Sep 13, 2006 | 53.64 | 56.55 | 52.85 | 54.27 | 1,882,546 | -0.05(-0.09%) |
Sep 12, 2006 | 51.55 | 55.82 | 51.54 | 54.32 | 2,263,328 | +2.72(+5.28%) |
Sep 11, 2006 | 48.45 | 53.28 | 46.47 | 51.59 | 2,054,775 | +3.46(+7.19%) |
Sep 08, 2006 | 46.03 | 48.37 | 44.59 | 48.13 | 1,520,339 | +1.70(+3.65%) |
Sep 07, 2006 | 46.17 | 46.98 | 45.17 | 46.44 | 1,375,044 | +0.03(+0.06%) |
Sep 06, 2006 | 47.80 | 47.80 | 45.95 | 46.41 | 1,248,013 | -1.39(-2.90%) |
Sep 05, 2006 | 48.70 | 49.12 | 47.68 | 47.79 | 1,009,019 | -1.46(-2.97%) |
Sep 01, 2006 | 49.38 | 49.82 | 48.65 | 49.26 | 474,170 | -0.13(-0.26%) |
Aug 31, 2006 | 47.92 | 49.92 | 47.85 | 49.38 | 619,053 | +1.32(+2.74%) |
Aug 30, 2006 | 48.31 | 48.33 | 47.11 | 48.07 | 472,623 | +0.22(+0.47%) |
Aug 29, 2006 | 47.57 | 48.25 | 45.57 | 47.84 | 716,261 | +0.45(+0.94%) |
Aug 28, 2006 | 46.02 | 47.95 | 46.02 | 47.40 | 452,087 | +1.22(+2.64%) |
Aug 25, 2006 | 45.79 | 46.51 | 45.59 | 46.18 | 278,104 | +0.24(+0.53%) |
Aug 24, 2006 | 45.66 | 46.37 | 45.47 | 45.93 | 446,721 | +0.27(+0.59%) |
Aug 23, 2006 | 45.64 | 46.06 | 45.17 | 45.66 | 700,679 | -0.71(-1.53%) |
Aug 22, 2006 | 45.75 | 46.58 | 44.97 | 46.37 | 528,656 | +0.62(+1.36%) |
Aug 21, 2006 | 46.28 | 46.38 | 44.92 | 45.75 | 757,435 | -0.78(-1.67%) |
Aug 18, 2006 | 46.51 | 47.26 | 44.88 | 46.52 | 648,876 | -0.02(-0.04%) |
Aug 17, 2006 | 45.92 | 47.63 | 45.36 | 46.54 | 844,839 | +0.63(+1.37%) |
Aug 16, 2006 | 43.59 | 46.17 | 43.18 | 45.91 | 686,025 | +2.46(+5.66%) |
Aug 15, 2006 | 42.77 | 43.81 | 42.00 | 43.45 | 852,269 | +1.16(+2.75%) |
Aug 14, 2006 | 43.65 | 43.99 | 41.77 | 42.29 | 942,975 | -1.36(-3.11%) |
Aug 11, 2006 | 44.00 | 44.00 | 43.17 | 43.65 | 573,958 | +0.04(+0.09%) |
Aug 10, 2006 | 44.08 | 44.58 | 43.41 | 43.61 | 600,169 | -0.28(-0.64%) |
Aug 09, 2006 | 46.21 | 46.21 | 43.70 | 43.89 | 1,006,439 | -2.38(-5.15%) |
Aug 08, 2006 | 48.58 | 48.72 | 46.03 | 46.27 | 940,912 | -1.70(-3.54%) |
Aug 07, 2006 | 47.20 | 48.34 | 46.81 | 47.97 | 437,331 | +0.52(+1.10%) |
Aug 04, 2006 | 50.97 | 51.76 | 46.03 | 47.45 | 1,614,451 | -3.04(-6.03%) |
Aug 03, 2006 | 46.51 | 51.36 | 46.23 | 50.49 | 1,798,134 | +3.40(+7.22%) |
Aug 02, 2006 | 45.35 | 47.58 | 44.36 | 47.09 | 1,224,898 | +1.62(+3.56%) |
Aug 01, 2006 | 41.67 | 46.49 | 41.09 | 45.47 | 2,452,893 | +1.96(+4.50%) |
Jul 31, 2006 | 44.48 | 44.72 | 43.51 | 43.51 | 664,561 | -1.20(-2.69%) |
Jul 28, 2006 | 44.51 | 45.59 | 44.22 | 44.71 | 501,104 | +0.45(+1.01%) |
Jul 27, 2006 | 46.90 | 47.27 | 44.16 | 44.27 | 779,002 | -2.49(-5.33%) |
Jul 26, 2006 | 47.58 | 47.75 | 46.33 | 46.76 | 802,220 | -0.82(-1.73%) |
Jul 25, 2006 | 45.31 | 47.73 | 45.30 | 47.58 | 935,752 | +2.27(+5.00%) |
Jul 24, 2006 | 43.27 | 45.41 | 43.18 | 45.31 | 953,604 | +1.99(+4.58%) |
Jul 21, 2006 | 44.18 | 44.58 | 42.95 | 43.33 | 1,613,006 | -0.86(-1.95%) |
Jul 20, 2006 | 44.75 | 45.30 | 44.16 | 44.19 | 972,489 | -0.58(-1.30%) |
Jul 19, 2006 | 42.33 | 44.96 | 42.30 | 44.77 | 1,006,026 | +2.52(+5.96%) |
Jul 18, 2006 | 43.67 | 43.93 | 41.96 | 42.25 | 1,577,818 | -1.41(-3.24%) |
Jul 17, 2006 | 45.06 | 45.16 | 43.61 | 43.67 | 702,949 | -1.49(-3.30%) |
Jul 14, 2006 | 44.58 | 45.34 | 43.50 | 45.16 | 958,351 | +0.09(+0.19%) |
Jul 13, 2006 | 47.09 | 47.09 | 44.83 | 45.07 | 1,124,388 | -2.02(-4.28%) |
Jul 12, 2006 | 46.76 | 48.10 | 46.71 | 47.09 | 860,628 | +0.62(+1.33%) |
Jul 11, 2006 | 47.04 | 47.09 | 46.20 | 46.47 | 1,175,469 | -0.67(-1.42%) |
Jul 10, 2006 | 46.85 | 47.43 | 46.79 | 47.14 | 715,126 | -0.01(-0.02%) |
Jul 07, 2006 | 45.37 | 47.73 | 45.31 | 47.14 | 1,268,239 | +1.58(+3.47%) |
Jul 06, 2006 | 44.53 | 45.80 | 44.50 | 45.57 | 800,879 | +1.01(+2.26%) |
Jul 05, 2006 | 45.30 | 45.30 | 44.55 | 44.56 | 725,858 | -0.84(-1.86%) |
Jul 03, 2006 | 45.10 | 45.55 | 44.86 | 45.40 | 234,144 | +0.30(+0.67%) |
Jun 30, 2006 | 46.45 | 46.62 | 44.87 | 45.10 | 807,586 | -1.11(-2.41%) |
Jun 29, 2006 | 44.51 | 46.24 | 44.45 | 46.21 | 674,777 | +1.83(+4.13%) |
Jun 28, 2006 | 45.42 | 45.54 | 43.94 | 44.38 | 633,707 | -1.04(-2.28%) |
Jun 27, 2006 | 46.27 | 46.51 | 45.26 | 45.42 | 856,706 | -0.16(-0.36%) |
Jun 26, 2006 | 44.38 | 46.70 | 44.32 | 45.58 | 1,575,031 | +1.40(+3.16%) |
Jun 23, 2006 | 43.61 | 44.52 | 43.16 | 44.19 | 902,524 | +0.79(+1.83%) |
Jun 22, 2006 | 43.01 | 43.53 | 42.52 | 43.39 | 1,017,481 | +0.61(+1.43%) |
Jun 21, 2006 | 41.96 | 42.90 | 41.63 | 42.78 | 701,814 | +1.30(+3.13%) |
Jun 20, 2006 | 39.66 | 41.83 | 39.66 | 41.49 | 1,005,510 | -0.04(-0.09%) |
Jun 19, 2006 | 42.71 | 43.33 | 41.19 | 41.52 | 1,028,625 | -0.99(-2.32%) |
Jun 16, 2006 | 42.88 | 43.34 | 42.01 | 42.51 | 1,056,797 | -0.89(-2.05%) |
Jun 15, 2006 | 40.94 | 43.61 | 40.94 | 43.40 | 1,447,176 | +2.70(+6.64%) |
Jun 14, 2006 | 40.63 | 41.16 | 40.38 | 40.70 | 918,106 | +0.08(+0.19%) |
Jun 13, 2006 | 40.89 | 41.61 | 40.43 | 40.62 | 1,698,140 | -0.45(-1.09%) |
Jun 12, 2006 | 44.05 | 44.28 | 40.82 | 41.07 | 2,063,443 | -2.98(-6.78%) |
Jun 09, 2006 | 43.13 | 44.52 | 43.13 | 44.05 | 1,229,542 | +1.02(+2.36%) |
Jun 08, 2006 | 43.14 | 43.90 | 42.06 | 43.04 | 1,958,909 | -0.11(-0.25%) |
Jun 07, 2006 | 42.69 | 43.42 | 42.44 | 43.14 | 1,301,055 | +0.46(+1.07%) |
Jun 06, 2006 | 43.61 | 43.61 | 41.97 | 42.69 | 2,132,479 | -0.91(-2.09%) |
Jun 05, 2006 | 45.26 | 45.26 | 43.57 | 43.60 | 1,385,569 | -1.73(-3.83%) |
Jun 02, 2006 | 46.06 | 46.40 | 44.95 | 45.33 | 916,042 | -0.47(-1.04%) |
Jun 01, 2006 | 45.49 | 45.89 | 44.82 | 45.81 | 1,192,289 | +0.24(+0.53%) |
May 31, 2006 | 45.97 | 46.21 | 45.20 | 45.57 | 1,392,174 | -0.27(-0.59%) |
May 30, 2006 | 47.24 | 47.24 | 45.72 | 45.84 | 1,652,323 | -1.48(-3.13%) |
May 26, 2006 | 47.00 | 47.38 | 47.00 | 47.32 | 706,561 | +0.47(+0.99%) |
May 25, 2006 | 46.61 | 47.24 | 46.52 | 46.85 | 963,201 | +0.24(+0.52%) |
May 24, 2006 | 47.48 | 47.97 | 45.58 | 46.61 | 2,084,907 | -1.11(-2.33%) |
May 23, 2006 | 48.77 | 49.42 | 47.65 | 47.73 | 1,633,439 | -1.05(-2.15%) |
May 22, 2006 | 49.08 | 49.19 | 48.07 | 48.77 | 1,275,566 | -0.70(-1.41%) |
May 19, 2006 | 49.06 | 50.24 | 48.74 | 49.47 | 1,100,654 | +0.42(+0.85%) |
May 18, 2006 | 49.67 | 50.07 | 49.03 | 49.05 | 794,997 | -0.42(-0.84%) |
May 17, 2006 | 50.11 | 50.27 | 49.31 | 49.47 | 1,100,138 | -1.08(-2.13%) |
May 16, 2006 | 52.23 | 52.25 | 50.49 | 50.55 | 1,251,728 | -1.88(-3.59%) |
May 15, 2006 | 51.56 | 52.50 | 51.22 | 52.43 | 1,647,576 | +0.91(+1.77%) |
May 12, 2006 | 51.13 | 51.53 | 50.28 | 51.52 | 1,207,562 | +0.40(+0.78%) |
May 11, 2006 | 51.60 | 51.76 | 51.09 | 51.12 | 795,203 | -0.57(-1.11%) |
May 10, 2006 | 51.31 | 51.91 | 51.07 | 51.69 | 775,700 | +0.38(+0.74%) |
May 09, 2006 | 51.82 | 51.94 | 50.96 | 51.31 | 953,192 | -0.62(-1.19%) |
May 08, 2006 | 51.55 | 52.08 | 51.17 | 51.93 | 1,159,061 | +0.95(+1.86%) |
May 05, 2006 | 49.25 | 51.19 | 49.22 | 50.98 | 996,636 | +1.72(+3.50%) |
May 04, 2006 | 49.43 | 49.60 | 49.16 | 49.26 | 863,207 | -0.17(-0.35%) |
May 03, 2006 | 49.42 | 50.24 | 49.23 | 49.43 | 2,129,796 | -0.47(-0.95%) |
May 02, 2006 | 49.92 | 51.79 | 49.89 | 49.91 | 3,757,766 | -3.49(-6.53%) |