Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 50.76 | 51.22 | 50.38 | 51.22 | 4,045,895 | +0.73(+1.44%) |
May 30, 2007 | 48.94 | 50.74 | 49.43 | 50.49 | 4,478,259 | +0.18(+0.37%) |
May 29, 2007 | 50.43 | 51.13 | 49.73 | 50.30 | 4,364,880 | +0.03(+0.07%) |
May 25, 2007 | 51.17 | 51.12 | 49.35 | 50.27 | 7,259,476 | -0.79(-1.56%) |
May 24, 2007 | 52.57 | 52.81 | 50.65 | 51.07 | 6,335,066 | -1.52(-2.88%) |
May 23, 2007 | 53.17 | 53.17 | 52.20 | 52.58 | 4,188,449 | -0.06(-0.11%) |
May 22, 2007 | 52.10 | 53.17 | 52.16 | 52.64 | 11,160,801 | +2.81(+5.64%) |
May 21, 2007 | 50.42 | 50.42 | 49.63 | 49.83 | 5,474,019 | -0.52(-1.03%) |
May 18, 2007 | 51.09 | 51.35 | 50.06 | 50.35 | 3,941,512 | -0.58(-1.13%) |
May 17, 2007 | 50.72 | 51.52 | 50.38 | 50.93 | 4,446,111 | +0.15(+0.30%) |
May 16, 2007 | 51.43 | 51.89 | 50.59 | 50.78 | 4,737,909 | -0.41(-0.80%) |
May 15, 2007 | 52.01 | 52.68 | 51.03 | 51.18 | 5,077,797 | -0.19(-0.37%) |
May 14, 2007 | 52.26 | 52.65 | 51.17 | 51.37 | 4,387,622 | -0.82(-1.57%) |
May 11, 2007 | 51.07 | 52.42 | 50.97 | 52.20 | 4,478,326 | +1.52(+2.99%) |
May 10, 2007 | 51.78 | 52.18 | 50.55 | 50.68 | 4,875,893 | -0.99(-1.92%) |
May 09, 2007 | 52.45 | 52.45 | 51.07 | 51.67 | 5,293,239 | -0.28(-0.53%) |
May 08, 2007 | 53.37 | 53.65 | 51.77 | 51.95 | 8,224,162 | -0.73(-1.38%) |
May 07, 2007 | 53.70 | 54.21 | 52.09 | 52.67 | 6,452,745 | -1.03(-1.92%) |
May 04, 2007 | 55.23 | 55.86 | 53.33 | 53.70 | 6,627,834 | -1.52(-2.76%) |
May 03, 2007 | 55.44 | 56.49 | 54.33 | 55.23 | 10,016,472 | -2.89(-4.98%) |
May 02, 2007 | 56.21 | 58.35 | 56.21 | 58.12 | 4,823,799 | +1.92(+3.41%) |
May 01, 2007 | 56.13 | 56.88 | 55.80 | 56.21 | 3,457,408 | +0.28(+0.50%) |
Apr 30, 2007 | 58.28 | 58.28 | 55.80 | 55.92 | 3,518,544 | -2.44(-4.18%) |
Apr 27, 2007 | 59.41 | 59.41 | 58.20 | 58.37 | 1,621,956 | -1.12(-1.88%) |
Apr 26, 2007 | 59.34 | 59.98 | 58.80 | 59.48 | 1,714,779 | +0.26(+0.44%) |
Apr 25, 2007 | 59.15 | 59.38 | 57.97 | 59.22 | 2,108,131 | +0.27(+0.46%) |
Apr 24, 2007 | 59.58 | 59.81 | 58.53 | 58.95 | 1,737,500 | -0.62(-1.04%) |
Apr 23, 2007 | 59.02 | 59.97 | 58.96 | 59.57 | 1,836,662 | +0.55(+0.93%) |
Apr 20, 2007 | 60.03 | 60.35 | 58.92 | 59.02 | 3,248,787 | -0.27(-0.45%) |
Apr 19, 2007 | 59.08 | 59.44 | 58.46 | 59.28 | 2,937,255 | -0.20(-0.33%) |
Apr 18, 2007 | 57.68 | 60.14 | 57.48 | 59.48 | 5,324,654 | +1.80(+3.12%) |
Apr 17, 2007 | 58.10 | 58.75 | 57.28 | 57.68 | 1,636,046 | -0.33(-0.58%) |
Apr 16, 2007 | 58.10 | 58.46 | 57.45 | 58.02 | 1,805,644 | +0.05(+0.08%) |
Apr 13, 2007 | 56.92 | 58.58 | 56.46 | 57.97 | 3,781,035 | +1.28(+2.26%) |
Apr 12, 2007 | 56.55 | 56.78 | 55.57 | 56.69 | 2,685,158 | +0.01(+0.01%) |
Apr 11, 2007 | 57.47 | 57.47 | 56.61 | 56.69 | 2,894,397 | -0.79(-1.37%) |
Apr 10, 2007 | 58.20 | 58.70 | 57.41 | 57.47 | 1,842,761 | -0.68(-1.16%) |
Apr 09, 2007 | 58.72 | 59.30 | 57.78 | 58.15 | 2,235,626 | -0.21(-0.36%) |
Apr 05, 2007 | 58.51 | 58.92 | 57.89 | 58.36 | 1,446,545 | -0.15(-0.26%) |
Apr 04, 2007 | 58.59 | 59.18 | 58.10 | 58.51 | 1,973,157 | -0.08(-0.13%) |
Apr 03, 2007 | 57.57 | 59.18 | 57.44 | 58.59 | 4,562,347 | +1.75(+3.07%) |
Apr 02, 2007 | 56.86 | 57.69 | 56.40 | 56.84 | 1,855,709 | -0.01(-0.02%) |
Mar 30, 2007 | 57.25 | 57.77 | 56.38 | 56.86 | 1,910,549 | -0.26(-0.46%) |
Mar 29, 2007 | 58.10 | 58.26 | 56.09 | 57.12 | 2,331,938 | -0.24(-0.41%) |
Mar 28, 2007 | 58.00 | 58.00 | 56.49 | 57.35 | 2,748,223 | -0.50(-0.86%) |
Mar 27, 2007 | 59.59 | 59.66 | 57.84 | 57.85 | 4,114,795 | -2.07(-3.45%) |
Mar 26, 2007 | 59.87 | 60.21 | 59.25 | 59.92 | 2,261,217 | +0.05(+0.09%) |
Mar 23, 2007 | 60.32 | 60.66 | 59.42 | 59.87 | 1,936,902 | -0.03(-0.05%) |
Mar 22, 2007 | 61.05 | 61.16 | 59.76 | 59.90 | 2,405,324 | -0.26(-0.43%) |
Mar 21, 2007 | 58.36 | 60.40 | 57.82 | 60.16 | 4,298,638 | +1.44(+2.46%) |
Mar 20, 2007 | 57.83 | 58.72 | 57.19 | 58.71 | 2,684,519 | +1.15(+2.00%) |
Mar 19, 2007 | 57.74 | 57.87 | 57.01 | 57.56 | 1,888,613 | +0.69(+1.21%) |
Mar 16, 2007 | 56.65 | 57.05 | 56.00 | 56.88 | 2,451,328 | +0.06(+0.10%) |
Mar 15, 2007 | 55.96 | 57.47 | 55.86 | 56.82 | 3,915,240 | +0.86(+1.54%) |
Mar 14, 2007 | 54.42 | 56.36 | 53.57 | 55.96 | 6,732,774 | +1.48(+2.72%) |
Mar 13, 2007 | 55.80 | 56.53 | 53.99 | 54.47 | 3,332,265 | -1.33(-2.38%) |
Mar 12, 2007 | 55.41 | 56.66 | 54.91 | 55.80 | 4,230,567 | -1.11(-1.95%) |
Mar 09, 2007 | 57.83 | 57.97 | 56.13 | 56.91 | 2,697,192 | -0.25(-0.44%) |
Mar 08, 2007 | 56.09 | 57.83 | 55.94 | 57.16 | 3,095,693 | +1.92(+3.48%) |
Mar 07, 2007 | 56.34 | 56.38 | 55.10 | 55.23 | 3,088,990 | -1.11(-1.97%) |
Mar 06, 2007 | 54.49 | 56.83 | 54.38 | 56.34 | 4,799,071 | +3.16(+5.94%) |
Mar 05, 2007 | 54.62 | 55.00 | 53.17 | 53.19 | 5,398,345 | -2.23(-4.02%) |
Mar 02, 2007 | 57.44 | 57.61 | 55.17 | 55.41 | 3,744,628 | -2.30(-3.98%) |
Mar 01, 2007 | 55.79 | 58.53 | 54.04 | 57.71 | 7,627,703 | +1.03(+1.82%) |
Feb 28, 2007 | 55.80 | 58.19 | 55.08 | 56.68 | 5,827,769 | +1.64(+2.98%) |
Feb 27, 2007 | 56.65 | 56.95 | 54.74 | 55.04 | 6,932,330 | -2.99(-5.16%) |
Feb 26, 2007 | 61.02 | 61.21 | 57.74 | 58.03 | 4,514,010 | -2.25(-3.74%) |
Feb 23, 2007 | 60.89 | 61.12 | 59.80 | 60.28 | 2,875,725 | -0.12(-0.21%) |
Feb 22, 2007 | 61.05 | 61.81 | 60.30 | 60.41 | 3,544,920 | +0.06(+0.10%) |
Feb 21, 2007 | 60.53 | 61.21 | 59.97 | 60.35 | 2,626,358 | -0.75(-1.22%) |
Feb 20, 2007 | 60.89 | 61.48 | 59.51 | 61.10 | 2,649,664 | +0.74(+1.22%) |
Feb 16, 2007 | 60.30 | 61.05 | 59.76 | 60.36 | 2,301,129 | +0.05(+0.09%) |
Feb 15, 2007 | 61.21 | 61.64 | 59.90 | 60.31 | 2,027,692 | -0.58(-0.95%) |
Feb 14, 2007 | 60.56 | 61.64 | 60.46 | 60.89 | 2,556,439 | +0.47(+0.77%) |
Feb 13, 2007 | 60.56 | 60.85 | 59.91 | 60.42 | 3,348,363 | +0.58(+0.98%) |
Feb 12, 2007 | 61.52 | 61.68 | 59.30 | 59.84 | 6,438,796 | -1.82(-2.95%) |
Feb 09, 2007 | 65.63 | 65.98 | 61.21 | 61.65 | 6,349,355 | -3.93(-5.99%) |
Feb 08, 2007 | 65.37 | 65.84 | 64.43 | 65.58 | 2,870,851 | +0.22(+0.33%) |
Feb 07, 2007 | 66.37 | 66.43 | 64.87 | 65.36 | 3,124,636 | -0.73(-1.10%) |
Feb 06, 2007 | 66.86 | 66.86 | 64.30 | 66.09 | 10,289,120 | -2.24(-3.28%) |
Feb 05, 2007 | 67.67 | 69.25 | 67.67 | 68.33 | 5,055,750 | +0.55(+0.81%) |
Feb 02, 2007 | 69.65 | 70.14 | 67.59 | 67.78 | 3,650,486 | -1.60(-2.31%) |
Feb 01, 2007 | 68.97 | 70.03 | 68.27 | 69.38 | 3,128,597 | +1.06(+1.56%) |
Jan 31, 2007 | 67.71 | 69.56 | 66.97 | 68.32 | 4,458,966 | +0.90(+1.33%) |
Jan 30, 2007 | 68.17 | 68.40 | 67.13 | 67.42 | 2,657,281 | -0.61(-0.90%) |
Jan 29, 2007 | 68.93 | 69.68 | 67.69 | 68.03 | 2,738,931 | -0.76(-1.11%) |
Jan 26, 2007 | 69.78 | 69.87 | 67.36 | 68.79 | 3,538,522 | -0.15(-0.22%) |
Jan 25, 2007 | 71.55 | 71.55 | 68.67 | 68.94 | 4,700,207 | -2.23(-3.14%) |
Jan 24, 2007 | 69.26 | 71.85 | 68.66 | 71.17 | 4,858,632 | +2.34(+3.40%) |
Jan 23, 2007 | 68.35 | 69.98 | 67.86 | 68.83 | 3,499,525 | +0.64(+0.94%) |
Jan 22, 2007 | 69.26 | 69.90 | 67.41 | 68.19 | 4,546,199 | -0.41(-0.59%) |
Jan 19, 2007 | 66.20 | 69.34 | 64.66 | 68.59 | 7,715,621 | +2.40(+3.62%) |
Jan 18, 2007 | 69.66 | 70.13 | 65.85 | 66.20 | 6,524,079 | -3.51(-5.04%) |
Jan 17, 2007 | 71.28 | 71.28 | 69.16 | 69.71 | 5,907,591 | -1.58(-2.21%) |
Jan 16, 2007 | 68.12 | 71.59 | 68.12 | 71.28 | 5,511,833 | +3.18(+4.68%) |
Jan 12, 2007 | 68.04 | 69.56 | 67.00 | 68.10 | 4,779,115 | -0.39(-0.57%) |
Jan 11, 2007 | 66.17 | 70.18 | 64.79 | 68.49 | 13,457,476 | +1.00(+1.48%) |
Jan 10, 2007 | 60.64 | 67.67 | 59.84 | 67.49 | 8,407,362 | +6.85(+11.29%) |
Jan 09, 2007 | 61.21 | 62.30 | 59.98 | 60.64 | 2,211,253 | -0.46(-0.75%) |
Jan 08, 2007 | 59.71 | 61.58 | 59.30 | 61.10 | 2,510,128 | +1.40(+2.35%) |
Jan 05, 2007 | 60.40 | 60.41 | 59.00 | 59.70 | 1,827,376 | -0.77(-1.27%) |
Jan 04, 2007 | 60.39 | 60.53 | 59.20 | 60.47 | 1,730,492 | +0.07(+0.12%) |
Jan 03, 2007 | 59.41 | 60.97 | 59.41 | 60.39 | 2,931,631 | +1.65(+2.82%) |
Dec 29, 2006 | 59.23 | 59.92 | 58.59 | 58.74 | 1,379,824 | -0.65(-1.09%) |
Dec 28, 2006 | 58.85 | 59.63 | 57.96 | 59.39 | 1,193,522 | +0.72(+1.23%) |
Dec 27, 2006 | 58.55 | 59.28 | 58.18 | 58.67 | 1,572,524 | +0.22(+0.38%) |
Dec 26, 2006 | 58.29 | 58.96 | 57.94 | 58.44 | 945,677 | +0.25(+0.43%) |
Dec 22, 2006 | 59.61 | 59.74 | 58.00 | 58.20 | 3,176,124 | -1.57(-2.63%) |
Dec 21, 2006 | 60.04 | 60.20 | 59.15 | 59.76 | 2,002,101 | -0.05(-0.08%) |
Dec 20, 2006 | 60.10 | 61.33 | 59.57 | 59.81 | 3,563,505 | -0.09(-0.14%) |
Dec 19, 2006 | 59.80 | 60.19 | 59.61 | 59.90 | 2,732,838 | +0.12(+0.20%) |
Dec 18, 2006 | 60.55 | 61.02 | 59.44 | 59.78 | 2,839,775 | +0.54(+0.92%) |
Dec 15, 2006 | 61.21 | 61.27 | 58.92 | 59.23 | 3,407,821 | -1.42(-2.35%) |
Dec 14, 2006 | 60.10 | 61.07 | 60.07 | 60.66 | 1,987,020 | +0.55(+0.92%) |
Dec 13, 2006 | 61.38 | 61.86 | 59.61 | 60.11 | 3,097,064 | -1.30(-2.12%) |
Dec 12, 2006 | 62.04 | 62.04 | 60.42 | 61.41 | 2,176,673 | -0.63(-1.02%) |
Dec 11, 2006 | 62.81 | 63.24 | 61.28 | 62.04 | 3,316,270 | +0.01(+0.02%) |
Dec 08, 2006 | 62.46 | 62.89 | 61.79 | 62.02 | 1,786,246 | -0.44(-0.70%) |
Dec 07, 2006 | 63.35 | 63.41 | 61.61 | 62.46 | 2,475,853 | -0.40(-0.64%) |
Dec 06, 2006 | 63.34 | 63.84 | 61.85 | 62.86 | 3,177,190 | -0.16(-0.25%) |
Dec 05, 2006 | 63.68 | 63.68 | 61.73 | 63.02 | 4,602,562 | -0.66(-1.03%) |
Dec 04, 2006 | 60.79 | 63.81 | 60.40 | 63.68 | 5,919,321 | +4.14(+6.95%) |
Dec 01, 2006 | 59.51 | 60.58 | 59.02 | 59.54 | 2,290,313 | -0.56(-0.94%) |
Nov 30, 2006 | 61.16 | 61.61 | 59.89 | 60.11 | 1,857,994 | -0.95(-1.56%) |
Nov 29, 2006 | 60.89 | 61.19 | 60.14 | 61.06 | 3,252,290 | +1.10(+1.84%) |
Nov 28, 2006 | 60.99 | 60.99 | 58.81 | 59.95 | 4,424,486 | -1.16(-1.90%) |
Nov 27, 2006 | 61.77 | 63.61 | 60.49 | 61.11 | 7,579,741 | +0.50(+0.83%) |
Nov 24, 2006 | 59.90 | 60.76 | 59.21 | 60.61 | 1,039,514 | +0.71(+1.18%) |
Nov 22, 2006 | 61.50 | 62.53 | 59.25 | 59.90 | 3,863,904 | -0.30(-0.49%) |
Nov 21, 2006 | 59.28 | 60.61 | 58.83 | 60.20 | 3,403,404 | +1.18(+2.00%) |
Nov 20, 2006 | 59.51 | 60.72 | 58.52 | 59.02 | 3,169,726 | -0.49(-0.83%) |
Nov 17, 2006 | 59.25 | 59.58 | 58.25 | 59.51 | 4,131,399 | -0.27(-0.45%) |
Nov 16, 2006 | 58.75 | 60.99 | 58.47 | 59.78 | 5,487,155 | +1.31(+2.25%) |
Nov 15, 2006 | 60.39 | 60.43 | 58.31 | 58.46 | 6,810,159 | -1.93(-3.20%) |
Nov 14, 2006 | 56.78 | 60.84 | 56.61 | 60.39 | 9,312,519 | +2.74(+4.75%) |
Nov 13, 2006 | 57.27 | 57.89 | 56.75 | 57.66 | 5,306,794 | +0.39(+0.68%) |
Nov 10, 2006 | 54.49 | 58.10 | 53.82 | 57.27 | 8,202,932 | +2.83(+5.20%) |
Nov 09, 2006 | 52.77 | 55.38 | 52.73 | 54.44 | 8,965,049 | +2.11(+4.04%) |
Nov 08, 2006 | 49.30 | 52.48 | 49.30 | 52.33 | 7,221,456 | +3.78(+7.79%) |
Nov 07, 2006 | 48.53 | 48.83 | 47.81 | 48.55 | 2,016,724 | +0.01(+0.03%) |
Nov 06, 2006 | 47.99 | 48.74 | 47.80 | 48.53 | 2,051,151 | +0.81(+1.69%) |
Nov 03, 2006 | 47.57 | 48.22 | 47.36 | 47.72 | 2,261,522 | +0.18(+0.37%) |
Nov 02, 2006 | 48.95 | 48.95 | 46.71 | 47.55 | 6,093,589 | -2.55(-5.10%) |
Nov 01, 2006 | 50.15 | 51.01 | 49.46 | 50.10 | 2,661,089 | +0.08(+0.16%) |
Oct 31, 2006 | 48.97 | 50.38 | 48.97 | 50.02 | 1,973,462 | +1.18(+2.41%) |
Oct 30, 2006 | 49.46 | 49.50 | 48.12 | 48.85 | 1,442,280 | -0.41(-0.84%) |
Oct 27, 2006 | 50.11 | 50.11 | 48.76 | 49.26 | 1,223,988 | -0.87(-1.73%) |
Oct 26, 2006 | 49.06 | 50.42 | 48.95 | 50.13 | 1,863,783 | +1.06(+2.17%) |
Oct 25, 2006 | 50.34 | 50.49 | 48.94 | 49.06 | 2,016,115 | -1.44(-2.85%) |
Oct 24, 2006 | 50.84 | 51.01 | 50.03 | 50.50 | 1,486,456 | -0.33(-0.66%) |
Oct 23, 2006 | 50.06 | 50.97 | 49.60 | 50.84 | 2,102,944 | +0.62(+1.23%) |
Oct 20, 2006 | 50.32 | 50.47 | 49.69 | 50.22 | 2,700,543 | -0.10(-0.20%) |
Oct 19, 2006 | 50.55 | 51.07 | 50.15 | 50.32 | 1,608,170 | -0.56(-1.10%) |
Oct 18, 2006 | 51.18 | 51.78 | 50.03 | 50.88 | 2,420,405 | -0.14(-0.28%) |
Oct 17, 2006 | 50.22 | 51.07 | 49.63 | 51.02 | 2,392,071 | +0.74(+1.46%) |
Oct 16, 2006 | 49.67 | 50.40 | 49.47 | 50.28 | 2,391,766 | +0.62(+1.26%) |
Oct 13, 2006 | 48.91 | 49.81 | 48.89 | 49.66 | 2,246,594 | +0.77(+1.57%) |
Oct 12, 2006 | 48.18 | 49.14 | 48.14 | 48.89 | 2,138,895 | +1.14(+2.38%) |
Oct 11, 2006 | 48.18 | 48.28 | 47.64 | 47.76 | 2,000,577 | -0.57(-1.18%) |
Oct 10, 2006 | 47.39 | 48.53 | 47.00 | 48.33 | 2,984,033 | +0.94(+1.98%) |
Oct 09, 2006 | 46.68 | 47.46 | 46.68 | 47.39 | 1,723,028 | +0.38(+0.81%) |
Oct 06, 2006 | 47.46 | 47.59 | 46.77 | 47.01 | 2,046,734 | -0.45(-0.94%) |
Oct 05, 2006 | 46.28 | 47.88 | 46.18 | 47.46 | 3,266,762 | +1.14(+2.47%) |
Oct 04, 2006 | 44.54 | 46.46 | 44.19 | 46.31 | 4,412,756 | +1.77(+3.96%) |
Oct 03, 2006 | 44.25 | 44.73 | 43.37 | 44.55 | 2,775,948 | +0.06(+0.13%) |
Oct 02, 2006 | 45.62 | 46.31 | 44.42 | 44.49 | 3,568,532 | -0.38(-0.85%) |
Sep 29, 2006 | 44.86 | 45.56 | 44.74 | 44.87 | 2,325,959 | +0.01(+0.03%) |
Sep 28, 2006 | 44.02 | 45.10 | 43.93 | 44.86 | 2,743,349 | +1.16(+2.64%) |
Sep 27, 2006 | 44.64 | 44.72 | 43.44 | 43.70 | 3,326,933 | -0.87(-1.96%) |
Sep 26, 2006 | 43.14 | 45.00 | 43.13 | 44.57 | 3,695,881 | +1.44(+3.33%) |
Sep 25, 2006 | 42.89 | 43.26 | 41.80 | 43.14 | 2,254,058 | +0.29(+0.67%) |
Sep 22, 2006 | 43.93 | 43.93 | 42.51 | 42.85 | 2,717,300 | -0.75(-1.72%) |
Sep 21, 2006 | 43.13 | 44.80 | 43.06 | 43.60 | 4,101,846 | +0.75(+1.76%) |
Sep 20, 2006 | 43.19 | 43.82 | 42.64 | 42.84 | 2,935,287 | -0.23(-0.53%) |
Sep 19, 2006 | 43.85 | 43.85 | 42.21 | 43.07 | 4,932,361 | -0.81(-1.85%) |
Sep 18, 2006 | 43.58 | 44.96 | 43.33 | 43.88 | 4,032,688 | -0.56(-1.27%) |
Sep 15, 2006 | 44.97 | 45.24 | 44.14 | 44.45 | 4,608,046 | -0.48(-1.07%) |
Sep 14, 2006 | 45.17 | 45.28 | 44.67 | 44.93 | 4,974,405 | -0.24(-0.54%) |
Sep 13, 2006 | 47.40 | 47.77 | 44.86 | 45.17 | 5,224,382 | -2.19(-4.62%) |
Sep 12, 2006 | 45.62 | 47.51 | 45.39 | 47.36 | 3,888,886 | +1.91(+4.20%) |
Sep 11, 2006 | 45.33 | 45.70 | 44.25 | 45.45 | 2,487,583 | -0.02(-0.04%) |
Sep 08, 2006 | 44.57 | 45.88 | 44.57 | 45.47 | 2,418,272 | +0.89(+2.00%) |
Sep 07, 2006 | 44.21 | 45.28 | 43.76 | 44.57 | 3,013,281 | -0.13(-0.29%) |
Sep 06, 2006 | 44.80 | 44.84 | 44.12 | 44.70 | 2,850,743 | -0.16(-0.37%) |
Sep 05, 2006 | 45.46 | 45.47 | 44.44 | 44.87 | 2,877,249 | -0.39(-0.87%) |
Sep 01, 2006 | 46.21 | 46.84 | 45.14 | 45.26 | 2,820,733 | -0.56(-1.23%) |
Aug 31, 2006 | 46.46 | 47.19 | 45.66 | 45.83 | 2,269,748 | -0.11(-0.24%) |
Aug 30, 2006 | 45.95 | 46.57 | 45.55 | 45.94 | 1,816,103 | +0.01(+0.03%) |
Aug 29, 2006 | 45.59 | 45.94 | 44.99 | 45.93 | 2,240,043 | +0.43(+0.95%) |
Aug 28, 2006 | 43.67 | 45.95 | 43.65 | 45.49 | 3,705,783 | +1.99(+4.57%) |
Aug 25, 2006 | 45.03 | 45.03 | 43.29 | 43.50 | 2,102,030 | -0.93(-2.08%) |
Aug 24, 2006 | 43.51 | 44.56 | 43.20 | 44.43 | 1,886,633 | +1.21(+2.79%) |
Aug 23, 2006 | 43.79 | 43.97 | 42.60 | 43.22 | 1,394,295 | -0.27(-0.62%) |
Aug 22, 2006 | 43.98 | 44.34 | 43.17 | 43.49 | 1,740,851 | -0.32(-0.73%) |
Aug 21, 2006 | 44.49 | 44.49 | 43.36 | 43.81 | 1,638,179 | -0.75(-1.69%) |
Aug 18, 2006 | 44.05 | 44.81 | 43.75 | 44.57 | 1,916,338 | +0.60(+1.36%) |
Aug 17, 2006 | 43.84 | 44.75 | 43.44 | 43.97 | 5,342,135 | +1.12(+2.62%) |
Aug 16, 2006 | 41.97 | 43.12 | 41.96 | 42.85 | 2,523,838 | +0.85(+2.03%) |
Aug 15, 2006 | 40.54 | 42.18 | 40.21 | 41.99 | 4,121,650 | +2.11(+5.30%) |
Aug 14, 2006 | 40.08 | 41.02 | 39.79 | 39.88 | 2,814,640 | +0.28(+0.70%) |
Aug 11, 2006 | 40.21 | 40.29 | 39.35 | 39.60 | 1,783,047 | -0.14(-0.36%) |
Aug 10, 2006 | 39.49 | 40.18 | 38.74 | 39.75 | 3,386,038 | +0.03(+0.08%) |
Aug 09, 2006 | 40.50 | 40.82 | 39.51 | 39.72 | 2,430,154 | -0.46(-1.14%) |
Aug 08, 2006 | 40.04 | 40.92 | 39.55 | 40.18 | 1,946,956 | +0.22(+0.56%) |
Aug 07, 2006 | 40.70 | 40.70 | 39.58 | 39.95 | 2,799,712 | -0.75(-1.84%) |
Aug 04, 2006 | 40.42 | 41.54 | 40.05 | 40.70 | 3,067,664 | +0.78(+1.96%) |
Aug 03, 2006 | 41.09 | 41.10 | 38.67 | 39.92 | 9,585,803 | -2.93(-6.85%) |
Aug 02, 2006 | 41.36 | 43.17 | 41.36 | 42.85 | 5,685,644 | +2.53(+6.28%) |
Aug 01, 2006 | 40.56 | 40.56 | 38.86 | 40.32 | 4,498,824 | -0.40(-0.98%) |
Jul 31, 2006 | 40.88 | 41.95 | 40.04 | 40.72 | 3,155,407 | -0.49(-1.18%) |
Jul 28, 2006 | 38.83 | 41.23 | 37.86 | 41.21 | 9,407,727 | +2.21(+5.66%) |
Jul 27, 2006 | 41.38 | 41.38 | 38.99 | 39.00 | 7,749,896 | -2.38(-5.74%) |
Jul 26, 2006 | 44.90 | 45.13 | 41.36 | 41.38 | 6,966,147 | -4.15(-9.11%) |
Jul 25, 2006 | 43.98 | 45.75 | 43.00 | 45.53 | 2,593,911 | +0.76(+1.70%) |
Jul 24, 2006 | 42.75 | 44.94 | 42.75 | 44.76 | 3,161,805 | +2.15(+5.04%) |
Jul 21, 2006 | 45.13 | 45.30 | 42.47 | 42.62 | 4,096,210 | -2.67(-5.89%) |
Jul 20, 2006 | 46.15 | 46.46 | 44.80 | 45.28 | 2,289,856 | -0.41(-0.89%) |
Jul 19, 2006 | 44.22 | 46.27 | 43.90 | 45.69 | 4,626,478 | +1.63(+3.71%) |
Jul 18, 2006 | 45.76 | 46.44 | 43.49 | 44.06 | 3,832,980 | -1.33(-2.92%) |
Jul 17, 2006 | 44.36 | 45.58 | 44.36 | 45.38 | 3,039,939 | +1.02(+2.29%) |
Jul 14, 2006 | 45.95 | 46.35 | 43.99 | 44.36 | 3,999,632 | -1.63(-3.55%) |
Jul 13, 2006 | 47.47 | 47.72 | 45.64 | 46.00 | 4,079,758 | -2.13(-4.42%) |
Jul 12, 2006 | 48.64 | 49.22 | 48.09 | 48.13 | 1,865,763 | -0.92(-1.87%) |
Jul 11, 2006 | 48.45 | 49.29 | 46.84 | 49.04 | 4,650,547 | +0.47(+0.96%) |
Jul 10, 2006 | 48.71 | 49.33 | 47.72 | 48.58 | 2,725,678 | +0.12(+0.26%) |
Jul 07, 2006 | 50.42 | 50.88 | 47.97 | 48.45 | 3,264,781 | -1.75(-3.49%) |
Jul 06, 2006 | 49.12 | 50.55 | 48.80 | 50.21 | 2,962,859 | +0.93(+1.88%) |
Jul 05, 2006 | 50.02 | 50.19 | 48.22 | 49.28 | 5,054,532 | -1.37(-2.70%) |
Jul 03, 2006 | 51.11 | 51.11 | 50.56 | 50.65 | 1,817,017 | -0.47(-0.91%) |
Jun 30, 2006 | 49.23 | 51.79 | 48.93 | 51.11 | 13,074,513 | +2.51(+5.16%) |
Jun 29, 2006 | 45.82 | 48.83 | 45.60 | 48.60 | 5,138,771 | +3.24(+7.15%) |
Jun 28, 2006 | 44.11 | 45.37 | 43.62 | 45.36 | 4,003,440 | +1.88(+4.32%) |
Jun 27, 2006 | 43.37 | 44.05 | 43.00 | 43.48 | 1,976,966 | +0.21(+0.49%) |
Jun 26, 2006 | 43.92 | 44.13 | 43.25 | 43.27 | 1,711,299 | -0.62(-1.42%) |
Jun 23, 2006 | 43.98 | 44.02 | 42.97 | 43.90 | 2,085,122 | -0.09(-0.19%) |
Jun 22, 2006 | 44.90 | 44.90 | 43.76 | 43.98 | 2,399,687 | -0.75(-1.67%) |
Jun 21, 2006 | 44.05 | 45.36 | 43.38 | 44.73 | 2,601,070 | +0.62(+1.41%) |
Jun 20, 2006 | 43.51 | 44.55 | 42.74 | 44.11 | 2,144,531 | +0.43(+0.99%) |
Jun 19, 2006 | 44.64 | 45.42 | 43.21 | 43.67 | 2,270,510 | -0.67(-1.51%) |
Jun 16, 2006 | 45.07 | 45.09 | 43.62 | 44.34 | 2,171,494 | -0.33(-0.73%) |
Jun 15, 2006 | 42.13 | 44.88 | 42.01 | 44.67 | 3,960,330 | +3.14(+7.55%) |
Jun 14, 2006 | 41.03 | 42.41 | 40.78 | 41.53 | 2,357,796 | +0.80(+1.97%) |
Jun 13, 2006 | 40.93 | 41.75 | 39.80 | 40.73 | 3,582,546 | -0.69(-1.66%) |
Jun 12, 2006 | 43.04 | 43.49 | 41.36 | 41.42 | 2,261,065 | -1.58(-3.66%) |
Jun 09, 2006 | 45.22 | 45.30 | 42.93 | 43.00 | 2,081,161 | -0.25(-0.58%) |
Jun 08, 2006 | 44.31 | 44.32 | 41.79 | 43.25 | 3,664,044 | -1.39(-3.12%) |
Jun 07, 2006 | 43.75 | 45.11 | 43.74 | 44.64 | 2,285,134 | +0.90(+2.06%) |
Jun 06, 2006 | 45.62 | 45.95 | 43.39 | 43.74 | 3,747,827 | -1.72(-3.78%) |
Jun 05, 2006 | 46.35 | 46.93 | 45.23 | 45.46 | 2,310,116 | -0.89(-1.91%) |
Jun 02, 2006 | 47.10 | 47.31 | 45.63 | 46.35 | 2,372,115 | -0.23(-0.49%) |