Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.76 | 42.55 | 41.75 | 42.21 | 1,730,787 | +0.55(+1.32%) |
Apr 27, 2007 | 42.50 | 42.50 | 40.92 | 41.66 | 2,897,701 | -0.50(-1.19%) |
Apr 26, 2007 | 42.02 | 42.64 | 41.17 | 42.16 | 6,288,116 | -3.36(-7.38%) |
Apr 25, 2007 | 45.66 | 45.90 | 45.19 | 45.52 | 1,755,780 | +0.06(+0.13%) |
Apr 24, 2007 | 45.62 | 45.89 | 44.87 | 45.46 | 981,130 | -0.15(-0.33%) |
Apr 23, 2007 | 45.38 | 45.80 | 45.29 | 45.61 | 1,265,300 | +0.22(+0.48%) |
Apr 20, 2007 | 45.50 | 45.75 | 45.14 | 45.39 | 1,747,085 | -0.04(-0.09%) |
Apr 19, 2007 | 45.82 | 45.98 | 45.35 | 45.43 | 1,193,900 | -0.48(-1.05%) |
Apr 18, 2007 | 46.49 | 46.49 | 45.83 | 45.91 | 1,138,760 | -0.59(-1.27%) |
Apr 17, 2007 | 46.53 | 46.73 | 46.21 | 46.50 | 1,261,300 | +0.04(+0.09%) |
Apr 16, 2007 | 45.35 | 46.53 | 45.00 | 46.46 | 1,369,747 | +1.08(+2.38%) |
Apr 13, 2007 | 46.36 | 46.75 | 44.41 | 45.38 | 4,318,063 | -3.56(-7.27%) |
Apr 12, 2007 | 48.99 | 49.04 | 48.41 | 48.94 | 465,466 | +0.14(+0.29%) |
Apr 11, 2007 | 49.00 | 49.00 | 48.64 | 48.80 | 584,170 | -0.03(-0.06%) |
Apr 10, 2007 | 48.55 | 49.00 | 48.48 | 48.83 | 442,000 | +0.28(+0.58%) |
Apr 09, 2007 | 48.42 | 48.60 | 48.24 | 48.55 | 327,600 | +0.00(+0.00%) |
Apr 05, 2007 | 48.17 | 48.58 | 47.86 | 48.55 | 316,700 | +0.29(+0.60%) |
Apr 04, 2007 | 48.23 | 48.88 | 47.88 | 48.26 | 343,700 | -0.02(-0.04%) |
Apr 03, 2007 | 47.88 | 48.33 | 47.75 | 48.28 | 523,500 | +0.65(+1.36%) |
Apr 02, 2007 | 47.42 | 47.67 | 47.00 | 47.63 | 511,500 | -0.06(-0.13%) |
Mar 30, 2007 | 47.15 | 47.80 | 47.13 | 47.69 | 791,514 | +0.62(+1.32%) |
Mar 29, 2007 | 47.02 | 47.25 | 46.64 | 47.07 | 593,800 | +0.03(+0.06%) |
Mar 28, 2007 | 47.19 | 47.30 | 46.84 | 47.04 | 597,700 | -0.37(-0.78%) |
Mar 27, 2007 | 48.00 | 48.00 | 47.22 | 47.41 | 728,737 | -0.69(-1.43%) |
Mar 26, 2007 | 48.33 | 48.39 | 47.62 | 48.10 | 455,700 | -0.07(-0.15%) |
Mar 23, 2007 | 48.14 | 48.40 | 47.94 | 48.17 | 561,390 | -0.18(-0.37%) |
Mar 22, 2007 | 49.15 | 49.16 | 47.80 | 48.35 | 665,600 | +0.09(+0.19%) |
Mar 21, 2007 | 47.90 | 48.34 | 47.29 | 48.26 | 759,000 | -0.14(-0.29%) |
Mar 20, 2007 | 48.01 | 48.50 | 47.60 | 48.40 | 461,750 | +0.40(+0.83%) |
Mar 19, 2007 | 47.64 | 48.22 | 47.32 | 48.00 | 847,000 | +0.69(+1.46%) |
Mar 16, 2007 | 48.21 | 48.21 | 47.27 | 47.31 | 900,700 | -0.85(-1.76%) |
Mar 15, 2007 | 47.51 | 48.16 | 47.22 | 48.16 | 1,175,700 | +0.79(+1.67%) |
Mar 14, 2007 | 47.05 | 47.49 | 46.71 | 47.37 | 798,400 | +0.47(+1.00%) |
Mar 13, 2007 | 47.05 | 47.40 | 46.63 | 46.90 | 1,136,100 | -0.15(-0.32%) |
Mar 12, 2007 | 46.35 | 47.13 | 46.31 | 47.05 | 1,118,400 | +0.46(+0.99%) |
Mar 09, 2007 | 45.81 | 46.83 | 45.70 | 46.59 | 997,200 | +1.13(+2.49%) |
Mar 08, 2007 | 45.60 | 45.94 | 45.33 | 45.46 | 852,000 | +0.33(+0.73%) |
Mar 07, 2007 | 45.24 | 45.31 | 44.76 | 45.13 | 884,500 | -0.19(-0.42%) |
Mar 06, 2007 | 45.00 | 45.33 | 44.69 | 45.32 | 680,800 | +0.62(+1.39%) |
Mar 05, 2007 | 44.44 | 45.25 | 44.41 | 44.70 | 949,100 | -0.30(-0.67%) |
Mar 02, 2007 | 45.43 | 45.77 | 44.96 | 45.00 | 742,400 | -0.58(-1.27%) |
Mar 01, 2007 | 45.53 | 46.09 | 44.55 | 45.58 | 1,221,146 | -0.37(-0.81%) |
Feb 28, 2007 | 47.01 | 47.01 | 45.85 | 45.95 | 1,722,700 | -0.78(-1.67%) |
Feb 27, 2007 | 47.75 | 48.23 | 46.69 | 46.73 | 1,082,600 | -1.38(-2.87%) |
Feb 26, 2007 | 48.72 | 48.95 | 47.76 | 48.11 | 734,822 | -0.49(-1.01%) |
Feb 23, 2007 | 48.48 | 48.71 | 48.25 | 48.60 | 713,400 | -0.08(-0.16%) |
Feb 22, 2007 | 48.50 | 49.00 | 48.21 | 48.68 | 1,268,300 | -0.16(-0.33%) |
Feb 21, 2007 | 49.18 | 49.58 | 48.67 | 48.84 | 1,286,700 | -0.71(-1.43%) |
Feb 20, 2007 | 49.43 | 49.66 | 49.02 | 49.55 | 770,000 | -0.19(-0.38%) |
Feb 16, 2007 | 49.66 | 49.81 | 49.05 | 49.74 | 923,200 | -0.22(-0.44%) |
Feb 15, 2007 | 49.33 | 50.05 | 49.27 | 49.96 | 1,254,000 | +0.78(+1.59%) |
Feb 14, 2007 | 48.72 | 49.22 | 48.58 | 49.18 | 837,943 | +0.52(+1.07%) |
Feb 13, 2007 | 48.64 | 48.88 | 48.43 | 48.66 | 1,980,733 | -0.07(-0.14%) |
Feb 12, 2007 | 48.98 | 48.99 | 48.42 | 48.73 | 1,133,348 | +0.23(+0.47%) |
Feb 09, 2007 | 48.44 | 48.71 | 47.75 | 48.50 | 15,478,700 | +0.06(+0.12%) |
Feb 08, 2007 | 48.56 | 48.80 | 47.26 | 48.44 | 2,381,600 | +0.97(+2.04%) |
Feb 07, 2007 | 48.14 | 48.30 | 47.20 | 47.47 | 1,167,400 | -0.39(-0.81%) |
Feb 06, 2007 | 47.86 | 48.19 | 47.37 | 47.86 | 1,294,300 | +0.00(+0.00%) |
Feb 05, 2007 | 47.60 | 47.88 | 47.24 | 47.86 | 1,099,200 | +0.12(+0.25%) |
Feb 02, 2007 | 47.15 | 48.40 | 47.15 | 47.74 | 1,700,000 | +0.52(+1.10%) |
Feb 01, 2007 | 46.14 | 47.30 | 46.00 | 47.22 | 1,421,300 | +1.09(+2.36%) |
Jan 31, 2007 | 46.02 | 46.34 | 45.74 | 46.13 | 1,577,400 | -0.14(-0.30%) |
Jan 30, 2007 | 46.04 | 46.45 | 45.99 | 46.27 | 1,499,000 | +0.23(+0.50%) |
Jan 29, 2007 | 46.07 | 46.51 | 45.83 | 46.04 | 1,259,600 | +0.24(+0.52%) |
Jan 26, 2007 | 46.12 | 46.40 | 45.50 | 45.80 | 1,583,900 | +0.03(+0.07%) |
Jan 25, 2007 | 46.00 | 46.12 | 44.01 | 45.77 | 6,912,300 | -4.37(-8.72%) |
Jan 24, 2007 | 49.05 | 50.21 | 49.00 | 50.14 | 919,300 | +0.94(+1.91%) |
Jan 23, 2007 | 49.61 | 49.89 | 49.07 | 49.20 | 779,200 | -0.45(-0.91%) |
Jan 22, 2007 | 49.94 | 49.99 | 49.55 | 49.65 | 736,900 | -0.11(-0.22%) |
Jan 19, 2007 | 49.00 | 49.95 | 48.85 | 49.76 | 695,400 | +0.67(+1.36%) |
Jan 18, 2007 | 49.59 | 49.65 | 48.95 | 49.09 | 511,700 | -0.45(-0.91%) |
Jan 17, 2007 | 49.07 | 49.71 | 48.79 | 49.54 | 681,900 | +0.48(+0.98%) |
Jan 16, 2007 | 48.92 | 49.56 | 48.73 | 49.06 | 637,100 | +0.39(+0.80%) |
Jan 12, 2007 | 48.68 | 49.03 | 48.21 | 48.67 | 603,100 | +0.13(+0.27%) |
Jan 11, 2007 | 47.75 | 48.65 | 47.48 | 48.54 | 743,900 | +0.81(+1.70%) |
Jan 10, 2007 | 48.20 | 48.20 | 47.71 | 47.73 | 700,700 | -0.80(-1.65%) |
Jan 09, 2007 | 48.20 | 48.61 | 48.05 | 48.53 | 998,600 | +0.26(+0.54%) |
Jan 08, 2007 | 47.95 | 48.35 | 47.58 | 48.27 | 1,305,800 | +0.28(+0.58%) |
Jan 05, 2007 | 45.00 | 48.00 | 47.61 | 47.99 | 1,281,000 | -0.32(-0.66%) |
Jan 04, 2007 | 47.37 | 48.38 | 47.21 | 48.31 | 746,000 | +1.07(+2.27%) |
Jan 03, 2007 | 47.96 | 48.43 | 47.13 | 47.24 | 1,626,000 | -0.33(-0.69%) |
Dec 29, 2006 | 47.08 | 47.77 | 47.08 | 47.57 | 599,100 | +0.24(+0.51%) |
Dec 28, 2006 | 47.05 | 47.52 | 46.77 | 47.33 | 633,600 | +0.03(+0.06%) |
Dec 27, 2006 | 47.85 | 48.00 | 47.26 | 47.30 | 486,600 | -0.05(-0.11%) |
Dec 26, 2006 | 47.27 | 47.79 | 47.04 | 47.35 | 490,900 | +0.00(+0.00%) |
Dec 22, 2006 | 47.97 | 48.19 | 47.30 | 47.35 | 693,900 | -0.75(-1.56%) |
Dec 21, 2006 | 48.85 | 49.38 | 48.04 | 48.10 | 587,800 | -0.35(-0.72%) |
Dec 20, 2006 | 48.48 | 49.00 | 48.31 | 48.45 | 360,300 | -0.14(-0.29%) |
Dec 19, 2006 | 48.40 | 48.84 | 47.80 | 48.59 | 942,900 | -0.01(-0.02%) |
Dec 18, 2006 | 48.99 | 49.26 | 48.46 | 48.60 | 594,800 | -0.49(-1.00%) |
Dec 15, 2006 | 49.58 | 49.90 | 49.05 | 49.09 | 556,200 | -0.52(-1.05%) |
Dec 14, 2006 | 49.05 | 50.02 | 48.74 | 49.61 | 631,900 | +0.50(+1.02%) |
Dec 13, 2006 | 49.90 | 50.00 | 48.92 | 49.11 | 488,400 | -0.54(-1.09%) |
Dec 12, 2006 | 49.90 | 50.17 | 49.39 | 49.65 | 710,000 | -0.35(-0.70%) |
Dec 11, 2006 | 49.85 | 50.25 | 49.40 | 50.00 | 662,400 | -0.09(-0.18%) |
Dec 08, 2006 | 49.50 | 50.60 | 49.40 | 50.09 | 545,400 | +0.39(+0.78%) |
Dec 07, 2006 | 50.50 | 50.80 | 49.59 | 49.70 | 480,500 | -0.68(-1.35%) |
Dec 06, 2006 | 49.89 | 50.70 | 49.51 | 50.38 | 581,900 | +0.39(+0.78%) |
Dec 05, 2006 | 50.00 | 50.47 | 49.76 | 49.99 | 970,400 | -0.08(-0.16%) |
Dec 04, 2006 | 49.81 | 50.29 | 49.55 | 50.07 | 1,159,500 | +0.36(+0.72%) |
Dec 01, 2006 | 49.05 | 49.90 | 48.73 | 49.71 | 869,400 | +0.49(+1.00%) |
Nov 30, 2006 | 49.75 | 49.75 | 48.81 | 49.22 | 765,900 | -0.53(-1.07%) |
Nov 29, 2006 | 49.87 | 50.24 | 49.44 | 49.75 | 949,300 | +0.27(+0.55%) |
Nov 28, 2006 | 49.05 | 49.79 | 48.92 | 49.48 | 1,364,000 | +0.40(+0.81%) |
Nov 27, 2006 | 49.56 | 49.80 | 48.99 | 49.08 | 712,400 | -0.65(-1.31%) |
Nov 24, 2006 | 49.50 | 49.93 | 49.10 | 49.73 | 272,100 | -0.13(-0.26%) |
Nov 22, 2006 | 50.42 | 50.50 | 49.61 | 49.86 | 1,149,000 | -0.80(-1.58%) |
Nov 21, 2006 | 50.69 | 51.17 | 50.48 | 50.66 | 626,500 | -0.02(-0.04%) |
Nov 20, 2006 | 50.75 | 51.48 | 50.19 | 50.68 | 745,300 | +0.16(+0.32%) |
Nov 17, 2006 | 51.04 | 51.33 | 49.77 | 50.52 | 1,200,100 | -0.58(-1.14%) |
Nov 16, 2006 | 51.50 | 51.55 | 50.86 | 51.10 | 688,500 | -0.15(-0.29%) |
Nov 15, 2006 | 51.00 | 52.00 | 51.00 | 51.25 | 844,600 | -0.10(-0.19%) |
Nov 14, 2006 | 51.94 | 51.96 | 50.55 | 51.35 | 2,303,200 | +0.35(+0.69%) |
Nov 13, 2006 | 52.37 | 52.60 | 50.76 | 51.00 | 1,381,900 | -1.56(-2.97%) |
Nov 10, 2006 | 52.47 | 52.68 | 52.06 | 52.56 | 493,400 | +0.30(+0.57%) |
Nov 09, 2006 | 53.60 | 53.70 | 51.91 | 52.26 | 944,700 | -1.82(-3.37%) |
Nov 08, 2006 | 54.42 | 54.83 | 53.96 | 54.08 | 593,800 | -0.67(-1.22%) |
Nov 07, 2006 | 54.80 | 56.00 | 54.55 | 54.75 | 591,200 | +0.07(+0.13%) |
Nov 06, 2006 | 54.10 | 55.00 | 54.03 | 54.68 | 570,800 | +0.74(+1.37%) |
Nov 03, 2006 | 54.50 | 54.83 | 53.30 | 53.94 | 504,000 | -0.42(-0.77%) |
Nov 02, 2006 | 53.60 | 54.49 | 53.52 | 54.36 | 694,800 | +0.34(+0.63%) |
Nov 01, 2006 | 55.00 | 55.00 | 53.86 | 54.02 | 1,737,900 | -0.84(-1.53%) |
Oct 31, 2006 | 54.35 | 54.93 | 54.31 | 54.86 | 1,060,100 | +0.69(+1.27%) |
Oct 30, 2006 | 54.50 | 54.85 | 53.84 | 54.17 | 1,114,200 | -0.63(-1.15%) |
Oct 27, 2006 | 53.50 | 54.99 | 53.35 | 54.80 | 1,235,700 | +1.07(+1.99%) |
Oct 26, 2006 | 52.61 | 54.47 | 52.37 | 53.73 | 4,416,200 | +6.14(+12.90%) |
Oct 25, 2006 | 47.50 | 48.36 | 47.19 | 47.59 | 1,529,800 | -0.40(-0.83%) |
Oct 24, 2006 | 50.40 | 50.70 | 47.99 | 47.99 | 2,365,600 | -2.41(-4.78%) |
Oct 23, 2006 | 50.03 | 50.89 | 49.98 | 50.40 | 871,000 | +0.14(+0.28%) |
Oct 20, 2006 | 50.13 | 50.57 | 49.90 | 50.26 | 532,200 | +0.25(+0.50%) |
Oct 19, 2006 | 49.98 | 50.38 | 49.79 | 50.01 | 865,900 | -0.01(-0.02%) |
Oct 18, 2006 | 49.85 | 50.35 | 49.66 | 50.02 | 523,500 | +0.89(+1.81%) |
Oct 17, 2006 | 49.23 | 49.50 | 48.71 | 49.13 | 776,400 | -0.19(-0.39%) |
Oct 16, 2006 | 49.59 | 50.14 | 49.16 | 49.32 | 946,700 | -0.35(-0.70%) |
Oct 13, 2006 | 50.24 | 50.49 | 49.50 | 49.67 | 1,408,900 | -0.77(-1.53%) |
Oct 12, 2006 | 51.25 | 51.57 | 50.36 | 50.44 | 1,195,500 | -0.61(-1.19%) |
Oct 11, 2006 | 51.35 | 51.69 | 51.04 | 51.05 | 510,000 | -0.36(-0.70%) |
Oct 10, 2006 | 51.49 | 52.00 | 51.21 | 51.41 | 429,900 | +0.02(+0.04%) |
Oct 09, 2006 | 50.35 | 52.01 | 50.06 | 51.39 | 614,600 | +0.80(+1.58%) |
Oct 06, 2006 | 51.65 | 51.68 | 50.43 | 50.59 | 839,800 | -1.45(-2.79%) |
Oct 05, 2006 | 50.95 | 52.56 | 50.95 | 52.04 | 554,200 | +0.87(+1.70%) |
Oct 04, 2006 | 50.16 | 51.27 | 50.09 | 51.17 | 690,900 | +0.75(+1.49%) |
Oct 03, 2006 | 50.27 | 50.95 | 50.23 | 50.42 | 783,100 | -0.10(-0.20%) |
Oct 02, 2006 | 53.21 | 53.21 | 50.03 | 50.52 | 2,434,800 | -2.87(-5.38%) |
Sep 29, 2006 | 53.95 | 54.21 | 53.30 | 53.39 | 440,300 | -0.64(-1.18%) |
Sep 28, 2006 | 54.19 | 54.49 | 53.32 | 54.03 | 300,000 | -0.24(-0.44%) |
Sep 27, 2006 | 53.67 | 54.79 | 53.45 | 54.27 | 512,600 | +0.35(+0.65%) |
Sep 26, 2006 | 53.70 | 54.00 | 53.27 | 53.92 | 697,000 | +0.11(+0.20%) |
Sep 25, 2006 | 52.90 | 53.85 | 52.60 | 53.81 | 570,900 | +0.77(+1.45%) |
Sep 22, 2006 | 54.01 | 54.03 | 52.50 | 53.04 | 539,600 | -0.95(-1.76%) |
Sep 21, 2006 | 53.85 | 54.20 | 53.44 | 53.99 | 577,300 | +0.29(+0.54%) |
Sep 20, 2006 | 53.07 | 53.79 | 52.95 | 53.70 | 470,900 | +0.70(+1.32%) |
Sep 19, 2006 | 53.10 | 53.28 | 52.34 | 53.00 | 550,200 | -0.18(-0.34%) |
Sep 18, 2006 | 53.45 | 53.78 | 52.63 | 53.18 | 735,800 | -0.15(-0.28%) |
Sep 15, 2006 | 54.00 | 54.75 | 53.24 | 53.33 | 986,100 | -0.43(-0.80%) |
Sep 14, 2006 | 53.81 | 53.95 | 53.21 | 53.76 | 565,900 | -0.12(-0.22%) |
Sep 13, 2006 | 53.40 | 53.93 | 53.32 | 53.88 | 531,900 | +0.30(+0.56%) |
Sep 12, 2006 | 52.04 | 53.59 | 51.98 | 53.58 | 572,200 | +1.49(+2.86%) |
Sep 11, 2006 | 52.24 | 52.49 | 51.04 | 52.09 | 554,100 | -0.54(-1.03%) |
Sep 08, 2006 | 52.00 | 52.65 | 51.90 | 52.63 | 397,000 | +0.58(+1.11%) |
Sep 07, 2006 | 52.05 | 52.25 | 51.61 | 52.05 | 417,400 | -0.32(-0.61%) |
Sep 06, 2006 | 52.16 | 53.00 | 52.04 | 52.37 | 478,700 | -0.20(-0.38%) |
Sep 05, 2006 | 53.02 | 53.16 | 52.36 | 52.57 | 726,900 | -0.53(-1.00%) |
Sep 01, 2006 | 53.29 | 53.35 | 52.75 | 53.10 | 578,100 | -0.20(-0.38%) |
Aug 31, 2006 | 52.27 | 53.30 | 52.14 | 53.30 | 474,600 | +0.92(+1.76%) |
Aug 30, 2006 | 52.94 | 52.94 | 52.06 | 52.38 | 683,000 | -0.51(-0.96%) |
Aug 29, 2006 | 52.46 | 52.89 | 52.24 | 52.89 | 640,200 | +0.23(+0.44%) |
Aug 28, 2006 | 52.60 | 52.79 | 52.15 | 52.66 | 625,100 | +0.01(+0.02%) |
Aug 25, 2006 | 52.10 | 52.82 | 52.00 | 52.65 | 538,400 | +0.43(+0.82%) |
Aug 24, 2006 | 51.55 | 52.24 | 51.47 | 52.22 | 888,700 | +0.87(+1.69%) |
Aug 23, 2006 | 52.27 | 52.59 | 50.83 | 51.35 | 850,300 | -0.85(-1.63%) |
Aug 22, 2006 | 52.18 | 52.37 | 51.77 | 52.20 | 693,100 | -0.22(-0.42%) |
Aug 21, 2006 | 52.30 | 52.51 | 51.76 | 52.42 | 782,500 | -0.27(-0.51%) |
Aug 18, 2006 | 52.80 | 52.80 | 52.00 | 52.69 | 422,900 | -0.14(-0.27%) |
Aug 17, 2006 | 52.26 | 53.05 | 52.00 | 52.83 | 656,800 | +0.57(+1.09%) |
Aug 16, 2006 | 52.00 | 52.41 | 51.76 | 52.26 | 675,000 | +0.26(+0.50%) |
Aug 15, 2006 | 52.25 | 52.30 | 51.49 | 52.00 | 784,000 | +0.46(+0.89%) |
Aug 14, 2006 | 51.00 | 52.09 | 50.98 | 51.54 | 1,037,600 | +0.49(+0.96%) |
Aug 11, 2006 | 51.29 | 51.40 | 50.76 | 51.05 | 977,900 | -0.04(-0.08%) |
Aug 10, 2006 | 50.49 | 51.17 | 50.18 | 51.09 | 862,600 | +0.80(+1.59%) |
Aug 09, 2006 | 50.10 | 50.54 | 49.80 | 50.29 | 1,149,300 | +0.29(+0.58%) |
Aug 08, 2006 | 49.57 | 50.28 | 49.40 | 50.00 | 1,621,800 | +0.49(+0.99%) |
Aug 07, 2006 | 49.65 | 49.73 | 48.74 | 49.51 | 1,210,000 | -0.01(-0.02%) |
Aug 04, 2006 | 50.00 | 50.01 | 49.25 | 49.52 | 1,967,200 | +1.42(+2.95%) |
Aug 03, 2006 | 46.10 | 48.27 | 45.76 | 48.10 | 1,928,900 | +1.60(+3.44%) |
Aug 02, 2006 | 45.00 | 46.51 | 45.00 | 46.50 | 1,318,300 | +2.06(+4.64%) |
Aug 01, 2006 | 44.93 | 44.94 | 44.06 | 44.44 | 961,200 | -0.88(-1.94%) |
Jul 31, 2006 | 44.35 | 45.49 | 43.99 | 45.32 | 742,900 | +0.28(+0.62%) |
Jul 28, 2006 | 45.25 | 45.30 | 44.54 | 45.04 | 1,012,300 | -0.04(-0.09%) |
Jul 27, 2006 | 45.27 | 46.79 | 44.33 | 45.08 | 1,844,600 | +2.43(+5.70%) |
Jul 26, 2006 | 41.65 | 43.00 | 41.29 | 42.65 | 1,846,500 | +0.27(+0.64%) |
Jul 25, 2006 | 42.22 | 42.86 | 41.88 | 42.38 | 777,800 | +0.11(+0.26%) |
Jul 24, 2006 | 41.33 | 42.48 | 41.55 | 42.27 | 771,500 | +0.94(+2.27%) |
Jul 21, 2006 | 42.35 | 42.39 | 41.10 | 41.33 | 589,100 | -0.93(-2.20%) |
Jul 20, 2006 | 43.90 | 44.00 | 42.24 | 42.26 | 714,700 | -0.80(-1.86%) |
Jul 19, 2006 | 42.10 | 43.19 | 42.02 | 43.06 | 1,537,400 | +0.95(+2.26%) |
Jul 18, 2006 | 43.00 | 43.20 | 41.65 | 42.11 | 1,725,400 | -0.95(-2.21%) |
Jul 17, 2006 | 43.59 | 44.16 | 43.05 | 43.06 | 765,000 | -0.49(-1.13%) |
Jul 14, 2006 | 44.02 | 44.54 | 43.24 | 43.55 | 1,148,900 | -0.36(-0.82%) |
Jul 13, 2006 | 44.78 | 44.86 | 43.90 | 43.91 | 868,500 | -1.03(-2.29%) |
Jul 12, 2006 | 45.47 | 45.65 | 44.87 | 44.94 | 591,800 | -0.70(-1.53%) |
Jul 11, 2006 | 45.51 | 46.08 | 45.36 | 45.64 | 719,900 | -0.02(-0.04%) |
Jul 10, 2006 | 46.40 | 46.57 | 45.51 | 45.66 | 464,500 | -0.54(-1.17%) |
Jul 07, 2006 | 46.49 | 46.73 | 45.95 | 46.20 | 1,085,500 | -0.40(-0.86%) |
Jul 06, 2006 | 46.88 | 47.18 | 46.19 | 46.60 | 987,800 | -0.17(-0.36%) |
Jul 05, 2006 | 47.34 | 47.51 | 46.35 | 46.77 | 1,492,100 | -0.72(-1.52%) |
Jul 03, 2006 | 47.55 | 47.95 | 47.40 | 47.49 | 711,900 | +0.14(+0.30%) |
Jun 30, 2006 | 48.12 | 48.40 | 47.20 | 47.35 | 974,200 | -0.65(-1.35%) |
Jun 29, 2006 | 47.34 | 48.16 | 47.07 | 48.00 | 1,120,900 | +0.69(+1.46%) |
Jun 28, 2006 | 48.30 | 48.30 | 46.94 | 47.31 | 1,506,800 | -0.84(-1.74%) |
Jun 27, 2006 | 48.19 | 48.79 | 48.03 | 48.15 | 1,061,700 | -0.12(-0.25%) |
Jun 26, 2006 | 48.50 | 48.75 | 48.03 | 48.27 | 1,077,800 | -0.23(-0.47%) |
Jun 23, 2006 | 48.05 | 48.77 | 47.76 | 48.50 | 908,200 | +0.00(+0.00%) |
Jun 22, 2006 | 45.00 | 49.05 | 45.00 | 48.50 | 2,512,700 | +4.25(+9.60%) |
Jun 21, 2006 | 44.60 | 44.95 | 44.22 | 44.25 | 1,104,600 | +0.21(+0.48%) |
Jun 20, 2006 | 42.33 | 44.40 | 42.33 | 44.04 | 447,000 | -0.29(-0.65%) |
Jun 19, 2006 | 45.30 | 45.45 | 44.30 | 44.33 | 799,100 | -0.77(-1.71%) |
Jun 16, 2006 | 45.50 | 45.52 | 44.69 | 45.10 | 605,300 | -0.12(-0.27%) |
Jun 15, 2006 | 44.30 | 45.53 | 44.17 | 45.22 | 771,600 | +1.17(+2.66%) |
Jun 14, 2006 | 44.05 | 44.51 | 43.65 | 44.05 | 799,600 | -0.17(-0.38%) |
Jun 13, 2006 | 44.25 | 44.95 | 44.03 | 44.22 | 907,400 | -0.86(-1.91%) |
Jun 12, 2006 | 46.26 | 46.26 | 45.08 | 45.08 | 338,000 | -1.19(-2.57%) |
Jun 09, 2006 | 45.85 | 46.76 | 45.60 | 46.27 | 702,200 | +0.80(+1.76%) |
Jun 08, 2006 | 45.50 | 45.72 | 44.95 | 45.47 | 800,300 | -0.37(-0.81%) |
Jun 07, 2006 | 45.87 | 46.68 | 45.70 | 45.84 | 1,432,000 | -0.11(-0.24%) |
Jun 06, 2006 | 47.25 | 47.36 | 45.79 | 45.95 | 1,023,000 | -1.10(-2.34%) |
Jun 05, 2006 | 47.97 | 47.97 | 46.98 | 47.05 | 775,900 | -1.13(-2.35%) |
Jun 02, 2006 | 48.00 | 48.50 | 47.98 | 48.18 | 631,500 | +0.33(+0.69%) |
Jun 01, 2006 | 46.60 | 47.95 | 46.57 | 47.85 | 928,500 | +0.95(+2.03%) |
May 31, 2006 | 45.82 | 46.90 | 45.42 | 46.90 | 1,052,200 | +0.65(+1.41%) |
May 30, 2006 | 47.00 | 47.15 | 46.15 | 46.25 | 796,400 | -0.85(-1.80%) |
May 26, 2006 | 46.58 | 47.19 | 46.52 | 47.10 | 669,400 | +0.85(+1.84%) |
May 25, 2006 | 46.19 | 46.65 | 45.84 | 46.25 | 728,400 | +0.09(+0.19%) |
May 24, 2006 | 46.26 | 46.40 | 45.08 | 46.16 | 1,113,900 | -0.09(-0.19%) |
May 23, 2006 | 46.83 | 47.46 | 46.25 | 46.25 | 819,100 | -0.08(-0.17%) |
May 22, 2006 | 46.25 | 46.75 | 46.09 | 46.33 | 992,900 | -0.03(-0.06%) |
May 19, 2006 | 46.45 | 46.66 | 45.79 | 46.36 | 1,593,300 | +0.32(+0.70%) |
May 18, 2006 | 46.71 | 47.20 | 46.04 | 46.04 | 1,010,400 | -0.42(-0.90%) |
May 17, 2006 | 47.00 | 47.94 | 46.41 | 46.46 | 1,687,500 | -1.87(-3.87%) |
May 16, 2006 | 49.37 | 49.65 | 48.06 | 48.33 | 1,354,800 | -1.26(-2.54%) |
May 15, 2006 | 49.00 | 50.60 | 48.98 | 49.59 | 1,259,800 | -1.11(-2.19%) |
May 12, 2006 | 50.40 | 50.85 | 50.16 | 50.70 | 737,300 | -0.03(-0.06%) |
May 11, 2006 | 51.10 | 51.20 | 50.72 | 50.73 | 735,200 | -0.49(-0.96%) |
May 10, 2006 | 51.50 | 51.63 | 51.13 | 51.22 | 369,600 | -0.42(-0.81%) |
May 09, 2006 | 52.44 | 52.60 | 51.37 | 51.64 | 420,100 | -0.60(-1.15%) |
May 08, 2006 | 51.50 | 52.39 | 51.35 | 52.24 | 644,800 | +0.27(+0.52%) |
May 05, 2006 | 50.87 | 52.26 | 50.80 | 51.97 | 511,400 | +1.23(+2.42%) |
May 04, 2006 | 51.21 | 51.41 | 50.72 | 50.74 | 686,300 | -0.41(-0.80%) |
May 03, 2006 | 52.05 | 52.05 | 51.04 | 51.15 | 685,500 | -0.69(-1.33%) |
May 02, 2006 | 51.84 | 52.10 | 51.52 | 51.84 | 534,600 | +0.06(+0.12%) |