Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 81.27 | 81.86 | 77.01 | 77.16 | 2,313,539 | -2.71(-3.39%) |
Jul 30, 2007 | 76.67 | 81.22 | 75.88 | 79.87 | 3,169,423 | +5.48(+7.37%) |
Jul 27, 2007 | 75.06 | 77.91 | 74.05 | 74.39 | 2,588,093 | -0.64(-0.86%) |
Jul 26, 2007 | 77.85 | 79.48 | 72.48 | 75.03 | 3,856,486 | -3.96(-5.02%) |
Jul 25, 2007 | 78.99 | 79.82 | 73.64 | 78.99 | 3,179,361 | -0.22(-0.28%) |
Jul 24, 2007 | 80.19 | 80.81 | 79.16 | 79.22 | 1,284,729 | -2.00(-2.47%) |
Jul 23, 2007 | 83.06 | 83.06 | 80.79 | 81.22 | 902,082 | -0.15(-0.19%) |
Jul 20, 2007 | 82.32 | 82.75 | 80.33 | 81.37 | 1,960,771 | -2.81(-3.34%) |
Jul 19, 2007 | 84.41 | 84.82 | 83.26 | 84.18 | 862,064 | +0.70(+0.84%) |
Jul 18, 2007 | 83.34 | 84.12 | 81.86 | 83.48 | 1,191,745 | -0.16(-0.19%) |
Jul 17, 2007 | 84.90 | 85.26 | 83.30 | 83.64 | 1,721,110 | -0.56(-0.67%) |
Jul 16, 2007 | 85.86 | 86.72 | 84.12 | 84.21 | 2,255,038 | +1.65(+1.99%) |
Jul 13, 2007 | 83.55 | 83.62 | 80.72 | 82.56 | 1,468,594 | -0.87(-1.04%) |
Jul 12, 2007 | 82.44 | 83.43 | 81.49 | 83.43 | 1,436,848 | +1.94(+2.38%) |
Jul 11, 2007 | 81.85 | 84.24 | 80.74 | 81.49 | 1,786,279 | +0.94(+1.17%) |
Jul 10, 2007 | 81.41 | 81.93 | 80.07 | 80.55 | 1,940,022 | -2.38(-2.87%) |
Jul 09, 2007 | 77.61 | 83.58 | 77.61 | 82.93 | 3,138,956 | +7.18(+9.48%) |
Jul 06, 2007 | 75.83 | 76.23 | 74.88 | 75.75 | 511,180 | +0.08(+0.11%) |
Jul 05, 2007 | 75.88 | 76.36 | 74.95 | 75.67 | 648,895 | -0.21(-0.27%) |
Jul 03, 2007 | 76.46 | 76.92 | 75.47 | 75.87 | 447,799 | -0.58(-0.76%) |
Jul 02, 2007 | 74.03 | 76.60 | 73.74 | 76.45 | 1,326,811 | +3.72(+5.12%) |
Jun 29, 2007 | 73.21 | 74.07 | 72.10 | 72.73 | 1,118,747 | +0.26(+0.36%) |
Jun 28, 2007 | 72.60 | 73.34 | 72.17 | 72.47 | 1,165,192 | -0.13(-0.17%) |
Jun 27, 2007 | 73.80 | 73.18 | 70.02 | 72.60 | 1,543,824 | -1.36(-1.84%) |
Jun 26, 2007 | 75.68 | 75.72 | 73.63 | 73.96 | 986,983 | -0.97(-1.29%) |
Jun 25, 2007 | 74.78 | 76.27 | 74.70 | 74.92 | 1,125,870 | +0.22(+0.30%) |
Jun 22, 2007 | 75.14 | 75.97 | 74.32 | 74.70 | 1,476,866 | -0.44(-0.58%) |
Jun 21, 2007 | 74.04 | 75.14 | 72.92 | 75.14 | 1,205,736 | +1.10(+1.49%) |
Jun 20, 2007 | 76.92 | 77.09 | 73.87 | 74.04 | 973,399 | -2.42(-3.16%) |
Jun 19, 2007 | 75.90 | 76.45 | 74.56 | 76.45 | 944,000 | +0.55(+0.73%) |
Jun 18, 2007 | 76.64 | 77.36 | 75.86 | 75.90 | 966,804 | -0.05(-0.07%) |
Jun 15, 2007 | 75.55 | 76.76 | 75.33 | 75.95 | 1,270,181 | +1.43(+1.92%) |
Jun 14, 2007 | 74.16 | 75.36 | 74.08 | 74.52 | 1,094,795 | +0.00(+0.00%) |
Jun 13, 2007 | 73.63 | 74.64 | 73.09 | 74.52 | 1,035,215 | +1.15(+1.56%) |
Jun 12, 2007 | 74.07 | 74.78 | 72.64 | 73.37 | 851,780 | -0.85(-1.15%) |
Jun 11, 2007 | 71.83 | 74.93 | 71.83 | 74.22 | 745,541 | +0.72(+0.97%) |
Jun 08, 2007 | 73.22 | 73.53 | 71.67 | 73.51 | 1,431,483 | -0.07(-0.10%) |
Jun 07, 2007 | 73.81 | 76.51 | 73.46 | 73.58 | 1,366,106 | -1.62(-2.15%) |
Jun 06, 2007 | 76.89 | 76.89 | 74.83 | 75.20 | 1,125,255 | -1.69(-2.20%) |
Jun 05, 2007 | 77.07 | 77.35 | 76.38 | 76.89 | 1,434,741 | -0.17(-0.22%) |
Jun 04, 2007 | 78.37 | 77.82 | 76.72 | 77.06 | 1,087,864 | +0.05(+0.07%) |
Jun 01, 2007 | 76.20 | 77.39 | 76.17 | 77.01 | 1,199,427 | +1.17(+1.55%) |
May 31, 2007 | 76.04 | 76.49 | 75.51 | 75.83 | 2,375,197 | +0.24(+0.32%) |
May 30, 2007 | 72.02 | 75.64 | 71.59 | 75.59 | 1,395,232 | +2.77(+3.81%) |
May 29, 2007 | 72.26 | 73.25 | 71.75 | 72.82 | 1,443,233 | +0.36(+0.49%) |
May 25, 2007 | 70.95 | 72.67 | 70.90 | 72.46 | 786,834 | +2.29(+3.26%) |
May 24, 2007 | 71.77 | 73.33 | 70.09 | 70.17 | 1,410,272 | -1.40(-1.95%) |
May 23, 2007 | 72.78 | 73.61 | 71.57 | 71.57 | 1,466,247 | -0.57(-0.79%) |
May 22, 2007 | 71.57 | 72.14 | 70.67 | 72.14 | 1,845,434 | +1.05(+1.47%) |
May 21, 2007 | 69.60 | 71.66 | 69.54 | 71.09 | 2,838,373 | +1.57(+2.25%) |
May 18, 2007 | 71.29 | 71.58 | 69.15 | 69.53 | 1,811,839 | -1.43(-2.02%) |
May 17, 2007 | 71.17 | 71.17 | 69.89 | 70.96 | 1,689,029 | -0.61(-0.85%) |
May 16, 2007 | 73.37 | 74.16 | 71.17 | 71.57 | 2,315,370 | -1.49(-2.03%) |
May 15, 2007 | 74.25 | 74.65 | 72.79 | 73.05 | 1,539,242 | -1.12(-1.51%) |
May 14, 2007 | 73.66 | 75.59 | 73.62 | 74.17 | 1,311,473 | +0.51(+0.69%) |
May 11, 2007 | 73.00 | 73.84 | 73.00 | 73.66 | 1,562,533 | +1.41(+1.96%) |
May 10, 2007 | 72.68 | 74.17 | 71.66 | 72.25 | 1,866,235 | -0.36(-0.49%) |
May 09, 2007 | 70.88 | 72.76 | 70.36 | 72.61 | 1,607,135 | +1.50(+2.11%) |
May 08, 2007 | 71.56 | 71.56 | 69.69 | 71.10 | 964,568 | -0.46(-0.64%) |
May 07, 2007 | 72.21 | 72.76 | 71.41 | 71.56 | 813,062 | -0.02(-0.03%) |
May 04, 2007 | 71.70 | 72.08 | 70.73 | 71.58 | 1,139,172 | -0.08(-0.11%) |
May 03, 2007 | 71.66 | 72.23 | 71.05 | 71.66 | 1,021,721 | +0.11(+0.15%) |
May 02, 2007 | 69.22 | 72.00 | 69.22 | 71.55 | 1,818,649 | +2.53(+3.67%) |
May 01, 2007 | 69.98 | 71.23 | 67.94 | 69.02 | 1,600,274 | -0.63(-0.90%) |
Apr 30, 2007 | 71.07 | 71.92 | 69.64 | 69.64 | 1,724,483 | -1.42(-2.00%) |
Apr 27, 2007 | 70.26 | 71.31 | 69.91 | 71.07 | 1,395,265 | +0.81(+1.16%) |
Apr 26, 2007 | 71.75 | 72.02 | 69.06 | 70.25 | 2,093,603 | -1.68(-2.34%) |
Apr 25, 2007 | 71.12 | 72.53 | 70.23 | 71.93 | 1,263,809 | +0.94(+1.32%) |
Apr 24, 2007 | 71.03 | 71.77 | 69.98 | 71.00 | 1,180,531 | +0.06(+0.09%) |
Apr 23, 2007 | 69.38 | 71.76 | 69.28 | 70.93 | 1,442,828 | +1.56(+2.24%) |
Apr 20, 2007 | 69.84 | 70.67 | 68.96 | 69.38 | 1,266,161 | +0.86(+1.25%) |
Apr 19, 2007 | 68.78 | 69.50 | 67.09 | 68.52 | 1,262,496 | -0.32(-0.47%) |
Apr 18, 2007 | 68.82 | 69.31 | 68.13 | 68.84 | 1,061,260 | -0.07(-0.10%) |
Apr 17, 2007 | 68.62 | 69.76 | 68.59 | 68.91 | 1,148,657 | +0.63(+0.92%) |
Apr 16, 2007 | 66.56 | 68.29 | 66.56 | 68.28 | 1,373,829 | +2.13(+3.22%) |
Apr 13, 2007 | 65.75 | 66.38 | 65.44 | 66.16 | 892,868 | +0.37(+0.56%) |
Apr 12, 2007 | 64.44 | 66.16 | 63.56 | 65.79 | 1,259,111 | +1.48(+2.31%) |
Apr 11, 2007 | 64.31 | 65.03 | 64.05 | 64.30 | 1,065,731 | -0.21(-0.32%) |
Apr 10, 2007 | 64.85 | 65.22 | 63.84 | 64.51 | 1,296,068 | -0.60(-0.92%) |
Apr 09, 2007 | 64.86 | 65.81 | 64.72 | 65.11 | 953,943 | +0.70(+1.08%) |
Apr 05, 2007 | 64.41 | 64.59 | 63.87 | 64.41 | 718,200 | -0.25(-0.39%) |
Apr 04, 2007 | 64.41 | 64.83 | 63.68 | 64.66 | 810,897 | +0.25(+0.39%) |
Apr 03, 2007 | 64.27 | 65.31 | 63.83 | 64.41 | 975,635 | +0.14(+0.22%) |
Apr 02, 2007 | 64.03 | 64.62 | 63.16 | 64.27 | 1,159,130 | +0.07(+0.11%) |
Mar 30, 2007 | 64.35 | 65.53 | 64.02 | 64.20 | 1,464,011 | +0.34(+0.53%) |
Mar 29, 2007 | 64.23 | 64.58 | 63.07 | 63.86 | 804,930 | +0.63(+0.99%) |
Mar 28, 2007 | 63.51 | 64.61 | 62.95 | 63.23 | 935,840 | -0.27(-0.42%) |
Mar 27, 2007 | 64.05 | 64.34 | 63.29 | 63.50 | 1,233,181 | -1.09(-1.69%) |
Mar 26, 2007 | 64.62 | 64.63 | 63.05 | 64.59 | 988,529 | +0.20(+0.31%) |
Mar 23, 2007 | 64.08 | 65.48 | 63.58 | 64.39 | 1,058,327 | +0.36(+0.56%) |
Mar 22, 2007 | 64.41 | 64.63 | 63.56 | 64.04 | 1,160,299 | -0.33(-0.51%) |
Mar 21, 2007 | 63.45 | 64.37 | 62.56 | 64.37 | 1,174,160 | +0.91(+1.44%) |
Mar 20, 2007 | 62.90 | 63.61 | 62.31 | 63.45 | 1,117,369 | +0.16(+0.25%) |
Mar 19, 2007 | 62.22 | 63.71 | 61.50 | 63.29 | 1,668,684 | +2.13(+3.48%) |
Mar 16, 2007 | 61.19 | 62.80 | 60.44 | 61.16 | 2,320,822 | +0.96(+1.59%) |
Mar 15, 2007 | 59.33 | 60.60 | 59.33 | 60.21 | 1,182,767 | +0.30(+0.51%) |
Mar 14, 2007 | 59.66 | 60.16 | 58.42 | 59.90 | 1,263,809 | +0.63(+1.06%) |
Mar 13, 2007 | 61.63 | 61.25 | 58.81 | 59.28 | 1,839,488 | -2.35(-3.82%) |
Mar 12, 2007 | 60.24 | 61.74 | 60.02 | 61.63 | 1,700,766 | +0.87(+1.43%) |
Mar 09, 2007 | 61.15 | 61.73 | 60.06 | 60.76 | 1,456,522 | +0.53(+0.88%) |
Mar 08, 2007 | 59.37 | 61.11 | 59.12 | 60.23 | 1,801,258 | +1.57(+2.67%) |
Mar 07, 2007 | 57.54 | 59.31 | 57.43 | 58.67 | 1,550,642 | +0.85(+1.47%) |
Mar 06, 2007 | 56.86 | 58.24 | 56.86 | 57.82 | 1,831,886 | +1.93(+3.46%) |
Mar 05, 2007 | 54.96 | 57.37 | 54.07 | 55.89 | 1,701,325 | -0.07(-0.13%) |
Mar 02, 2007 | 57.25 | 57.98 | 55.75 | 55.96 | 1,453,504 | -2.06(-3.55%) |
Mar 01, 2007 | 57.43 | 58.37 | 54.27 | 58.01 | 2,702,907 | -0.92(-1.56%) |
Feb 28, 2007 | 58.15 | 59.67 | 56.60 | 58.94 | 2,032,647 | +0.70(+1.20%) |
Feb 27, 2007 | 59.73 | 60.07 | 56.72 | 58.24 | 3,380,182 | -3.24(-5.27%) |
Feb 26, 2007 | 64.63 | 65.08 | 61.15 | 61.48 | 1,921,908 | -2.06(-3.24%) |
Feb 23, 2007 | 63.24 | 63.96 | 62.77 | 63.53 | 955,290 | +0.37(+0.58%) |
Feb 22, 2007 | 64.04 | 64.05 | 62.14 | 63.17 | 1,594,461 | -0.88(-1.37%) |
Feb 21, 2007 | 60.57 | 64.47 | 60.25 | 64.04 | 3,713,963 | +3.27(+5.39%) |
Feb 20, 2007 | 59.78 | 61.39 | 59.76 | 60.77 | 1,735,865 | +1.20(+2.01%) |
Feb 16, 2007 | 59.80 | 61.99 | 58.82 | 59.57 | 2,882,975 | +0.81(+1.37%) |
Feb 15, 2007 | 56.81 | 60.27 | 56.81 | 58.77 | 3,873,365 | +4.37(+8.04%) |
Feb 14, 2007 | 54.45 | 55.38 | 54.09 | 54.39 | 2,246,075 | +0.27(+0.50%) |
Feb 13, 2007 | 53.21 | 54.22 | 53.21 | 54.12 | 1,544,301 | +1.27(+2.40%) |
Feb 12, 2007 | 52.47 | 53.52 | 52.47 | 52.85 | 1,194,987 | +0.56(+1.08%) |
Feb 09, 2007 | 53.40 | 53.68 | 51.95 | 52.29 | 1,102,507 | -0.55(-1.05%) |
Feb 08, 2007 | 53.85 | 53.86 | 52.30 | 52.84 | 1,808,747 | -1.40(-2.57%) |
Feb 07, 2007 | 52.87 | 54.94 | 52.57 | 54.24 | 2,086,526 | +1.28(+2.42%) |
Feb 06, 2007 | 52.51 | 53.42 | 51.96 | 52.96 | 1,715,409 | +0.58(+1.11%) |
Feb 05, 2007 | 52.84 | 53.17 | 52.00 | 52.38 | 1,324,172 | -0.78(-1.46%) |
Feb 02, 2007 | 51.80 | 53.58 | 51.49 | 53.16 | 1,874,028 | +1.43(+2.77%) |
Feb 01, 2007 | 50.99 | 51.76 | 50.29 | 51.73 | 1,710,044 | +0.83(+1.63%) |
Jan 31, 2007 | 51.43 | 51.43 | 50.01 | 50.89 | 2,599,048 | -0.53(-1.03%) |
Jan 30, 2007 | 51.51 | 51.95 | 50.83 | 51.42 | 2,038,460 | +0.78(+1.54%) |
Jan 29, 2007 | 52.10 | 52.10 | 50.18 | 50.64 | 1,533,540 | -1.12(-2.16%) |
Jan 26, 2007 | 52.37 | 53.02 | 51.48 | 51.76 | 1,497,322 | -0.45(-0.86%) |
Jan 25, 2007 | 52.97 | 53.68 | 52.03 | 52.21 | 1,356,365 | -0.81(-1.54%) |
Jan 24, 2007 | 52.92 | 53.24 | 51.80 | 53.02 | 1,227,815 | +0.51(+0.97%) |
Jan 23, 2007 | 50.80 | 52.92 | 50.66 | 52.51 | 1,598,709 | +1.74(+3.42%) |
Jan 22, 2007 | 52.06 | 52.06 | 50.12 | 50.78 | 1,179,637 | -1.06(-2.04%) |
Jan 19, 2007 | 51.47 | 52.49 | 51.40 | 51.83 | 1,081,604 | +0.37(+0.71%) |
Jan 18, 2007 | 51.78 | 52.24 | 51.30 | 51.47 | 1,415,162 | -0.79(-1.51%) |
Jan 17, 2007 | 51.43 | 52.57 | 51.19 | 52.25 | 1,394,930 | +0.81(+1.56%) |
Jan 16, 2007 | 52.36 | 52.74 | 50.98 | 51.45 | 1,359,159 | -0.82(-1.57%) |
Jan 12, 2007 | 50.63 | 52.39 | 50.56 | 52.27 | 2,247,381 | +1.49(+2.94%) |
Jan 11, 2007 | 49.62 | 51.35 | 48.98 | 50.78 | 2,894,153 | -0.18(-0.35%) |
Jan 10, 2007 | 52.57 | 52.57 | 50.36 | 50.96 | 2,805,062 | -2.04(-3.85%) |
Jan 09, 2007 | 52.86 | 53.21 | 51.39 | 53.00 | 1,964,795 | +0.13(+0.24%) |
Jan 08, 2007 | 52.33 | 53.68 | 51.13 | 52.87 | 2,798,244 | +1.00(+1.93%) |
Jan 05, 2007 | 52.02 | 52.48 | 51.59 | 51.87 | 2,215,299 | -0.69(-1.31%) |
Jan 04, 2007 | 52.84 | 53.60 | 51.12 | 52.56 | 3,239,895 | -0.28(-0.52%) |
Jan 03, 2007 | 56.18 | 56.18 | 52.36 | 52.83 | 5,223,471 | -4.94(-8.55%) |
Dec 29, 2006 | 58.55 | 59.23 | 57.64 | 57.77 | 1,311,428 | -0.78(-1.33%) |
Dec 28, 2006 | 59.30 | 59.30 | 58.08 | 58.55 | 1,762,246 | -0.75(-1.27%) |
Dec 27, 2006 | 58.01 | 59.47 | 57.78 | 59.30 | 1,261,126 | +1.71(+2.97%) |
Dec 26, 2006 | 56.80 | 57.77 | 56.64 | 57.59 | 1,050,305 | +0.97(+1.71%) |
Dec 22, 2006 | 58.13 | 58.16 | 56.45 | 56.63 | 2,297,124 | -1.50(-2.59%) |
Dec 21, 2006 | 59.18 | 59.20 | 57.88 | 58.13 | 2,337,254 | -1.04(-1.75%) |
Dec 20, 2006 | 58.76 | 59.51 | 58.37 | 59.17 | 3,408,016 | +0.42(+0.72%) |
Dec 19, 2006 | 57.09 | 58.82 | 55.62 | 58.75 | 22,870,304 | +1.49(+2.61%) |
Dec 18, 2006 | 54.71 | 58.08 | 54.57 | 57.25 | 7,485,272 | +5.25(+10.10%) |
Dec 15, 2006 | 53.23 | 53.69 | 51.38 | 52.00 | 2,165,892 | -0.55(-1.04%) |
Dec 14, 2006 | 52.51 | 53.23 | 52.42 | 52.55 | 885,315 | +0.26(+0.50%) |
Dec 13, 2006 | 52.74 | 53.34 | 52.29 | 52.29 | 830,094 | -0.26(-0.49%) |
Dec 12, 2006 | 54.37 | 54.37 | 52.18 | 52.55 | 1,592,449 | -1.83(-3.36%) |
Dec 11, 2006 | 53.45 | 54.63 | 52.79 | 54.37 | 1,923,771 | +0.77(+1.44%) |
Dec 08, 2006 | 52.39 | 54.30 | 51.78 | 53.60 | 1,512,077 | +1.17(+2.24%) |
Dec 07, 2006 | 53.27 | 53.68 | 52.31 | 52.43 | 839,372 | -0.86(-1.61%) |
Dec 06, 2006 | 53.32 | 53.70 | 53.00 | 53.29 | 1,203,447 | -0.13(-0.25%) |
Dec 05, 2006 | 52.58 | 53.73 | 52.32 | 53.43 | 1,611,340 | +1.23(+2.37%) |
Dec 04, 2006 | 50.90 | 52.21 | 50.43 | 52.19 | 1,479,772 | +2.11(+4.22%) |
Dec 01, 2006 | 49.29 | 50.81 | 48.89 | 50.08 | 1,314,223 | -0.04(-0.07%) |
Nov 30, 2006 | 50.01 | 51.22 | 49.67 | 50.12 | 1,578,588 | +0.46(+0.92%) |
Nov 29, 2006 | 49.34 | 50.20 | 49.25 | 49.66 | 1,504,476 | +0.80(+1.63%) |
Nov 28, 2006 | 49.20 | 49.34 | 48.21 | 48.86 | 1,698,418 | -0.39(-0.80%) |
Nov 27, 2006 | 51.52 | 52.07 | 49.10 | 49.26 | 1,372,573 | -2.26(-4.39%) |
Nov 24, 2006 | 50.54 | 51.84 | 50.52 | 51.52 | 533,424 | +0.25(+0.49%) |
Nov 22, 2006 | 51.57 | 52.29 | 50.62 | 51.27 | 1,306,063 | -0.44(-0.85%) |
Nov 21, 2006 | 50.95 | 52.07 | 49.20 | 51.71 | 1,704,902 | +0.51(+1.00%) |
Nov 20, 2006 | 50.03 | 51.84 | 50.03 | 51.20 | 1,183,326 | +1.17(+2.34%) |
Nov 17, 2006 | 49.42 | 50.07 | 47.98 | 50.03 | 973,175 | +0.21(+0.41%) |
Nov 16, 2006 | 50.28 | 50.99 | 49.74 | 49.82 | 1,139,396 | -0.76(-1.50%) |
Nov 15, 2006 | 48.90 | 50.60 | 48.90 | 50.58 | 1,354,129 | +1.47(+2.99%) |
Nov 14, 2006 | 48.90 | 49.38 | 48.31 | 49.11 | 1,246,371 | +0.01(+0.02%) |
Nov 13, 2006 | 46.90 | 49.19 | 46.66 | 49.10 | 1,258,332 | +1.97(+4.18%) |
Nov 10, 2006 | 47.15 | 47.58 | 46.92 | 47.14 | 705,233 | -0.04(-0.08%) |
Nov 09, 2006 | 48.26 | 48.58 | 47.09 | 47.17 | 760,230 | -0.80(-1.66%) |
Nov 08, 2006 | 46.45 | 48.23 | 46.24 | 47.97 | 816,010 | +0.96(+2.04%) |
Nov 07, 2006 | 47.41 | 48.04 | 46.58 | 47.01 | 803,714 | -0.27(-0.57%) |
Nov 06, 2006 | 46.07 | 47.98 | 45.97 | 47.28 | 1,643,980 | +1.64(+3.59%) |
Nov 03, 2006 | 45.62 | 46.04 | 45.03 | 45.64 | 734,185 | +0.15(+0.33%) |
Nov 02, 2006 | 46.07 | 46.07 | 45.28 | 45.49 | 800,695 | -0.95(-2.04%) |
Nov 01, 2006 | 47.20 | 47.25 | 46.02 | 46.44 | 1,405,102 | +0.13(+0.29%) |
Oct 31, 2006 | 46.03 | 46.63 | 45.73 | 46.30 | 945,230 | +0.34(+0.74%) |
Oct 30, 2006 | 45.83 | 46.50 | 45.51 | 45.96 | 834,677 | +0.14(+0.31%) |
Oct 27, 2006 | 47.41 | 47.96 | 45.36 | 45.82 | 1,843,400 | -2.58(-5.32%) |
Oct 26, 2006 | 50.54 | 50.58 | 47.41 | 48.40 | 2,192,943 | +0.75(+1.58%) |
Oct 25, 2006 | 47.15 | 47.95 | 46.57 | 47.65 | 1,372,462 | +1.24(+2.68%) |
Oct 24, 2006 | 45.62 | 46.40 | 45.20 | 46.40 | 1,182,096 | +0.31(+0.68%) |
Oct 23, 2006 | 44.91 | 46.43 | 44.87 | 46.09 | 1,207,247 | +1.09(+2.43%) |
Oct 20, 2006 | 46.79 | 47.42 | 44.14 | 45.00 | 4,397,624 | -4.47(-9.04%) |
Oct 19, 2006 | 48.58 | 49.61 | 47.98 | 49.47 | 1,238,770 | +0.89(+1.84%) |
Oct 18, 2006 | 49.20 | 49.69 | 47.91 | 48.58 | 1,477,984 | -0.08(-0.17%) |
Oct 17, 2006 | 49.20 | 49.26 | 47.45 | 48.66 | 2,520,241 | -0.92(-1.86%) |
Oct 16, 2006 | 47.28 | 49.89 | 47.20 | 49.58 | 2,858,047 | +3.61(+7.86%) |
Oct 13, 2006 | 46.68 | 46.68 | 45.76 | 45.96 | 1,233,293 | -0.72(-1.53%) |
Oct 12, 2006 | 45.04 | 46.74 | 45.01 | 46.68 | 1,747,603 | +2.04(+4.57%) |
Oct 11, 2006 | 44.80 | 45.29 | 44.21 | 44.64 | 1,795,445 | -1.08(-2.37%) |
Oct 10, 2006 | 43.94 | 46.07 | 43.63 | 45.72 | 1,950,823 | +0.98(+2.20%) |
Oct 09, 2006 | 42.82 | 45.38 | 42.76 | 44.74 | 1,895,714 | +1.81(+4.21%) |
Oct 06, 2006 | 42.54 | 43.06 | 41.72 | 42.93 | 1,253,637 | -0.40(-0.93%) |
Oct 05, 2006 | 42.59 | 43.71 | 42.43 | 43.33 | 1,319,477 | +1.11(+2.63%) |
Oct 04, 2006 | 41.60 | 42.27 | 41.31 | 42.23 | 1,117,151 | +0.63(+1.51%) |
Oct 03, 2006 | 41.92 | 42.22 | 40.76 | 41.60 | 1,567,186 | -0.32(-0.77%) |
Oct 02, 2006 | 40.45 | 42.18 | 40.36 | 41.92 | 1,850,778 | +1.47(+3.63%) |
Sep 29, 2006 | 41.06 | 41.12 | 40.26 | 40.45 | 776,439 | -0.21(-0.53%) |
Sep 28, 2006 | 39.52 | 40.84 | 39.48 | 40.67 | 1,054,106 | +1.09(+2.76%) |
Sep 27, 2006 | 39.45 | 40.48 | 39.23 | 39.58 | 958,197 | -0.15(-0.38%) |
Sep 26, 2006 | 38.38 | 39.81 | 38.38 | 39.73 | 1,144,538 | +1.29(+3.35%) |
Sep 25, 2006 | 37.57 | 38.89 | 37.08 | 38.44 | 1,567,410 | +1.27(+3.42%) |
Sep 22, 2006 | 38.21 | 38.22 | 36.86 | 37.17 | 1,793,210 | -1.13(-2.94%) |
Sep 21, 2006 | 38.78 | 38.83 | 37.64 | 38.30 | 1,833,787 | -0.72(-1.86%) |
Sep 20, 2006 | 39.18 | 39.81 | 38.92 | 39.02 | 1,380,733 | +0.07(+0.18%) |
Sep 19, 2006 | 39.12 | 39.75 | 38.24 | 38.95 | 1,651,693 | +0.15(+0.39%) |
Sep 18, 2006 | 38.51 | 39.30 | 37.03 | 38.80 | 1,484,244 | +1.30(+3.46%) |
Sep 15, 2006 | 37.13 | 37.80 | 37.04 | 37.50 | 1,041,586 | +0.59(+1.60%) |
Sep 14, 2006 | 37.45 | 37.49 | 36.71 | 36.91 | 1,228,933 | -0.76(-2.02%) |
Sep 13, 2006 | 36.95 | 38.23 | 36.95 | 37.67 | 1,292,649 | +0.78(+2.11%) |
Sep 12, 2006 | 36.42 | 37.61 | 36.35 | 36.89 | 1,545,724 | +0.53(+1.45%) |
Sep 11, 2006 | 38.33 | 38.35 | 36.14 | 36.37 | 2,155,719 | -2.18(-5.66%) |
Sep 08, 2006 | 39.09 | 39.46 | 38.38 | 38.55 | 1,367,320 | -0.13(-0.32%) |
Sep 07, 2006 | 39.76 | 39.77 | 38.19 | 38.67 | 1,326,743 | -1.22(-3.05%) |
Sep 06, 2006 | 40.61 | 41.45 | 39.77 | 39.89 | 1,556,343 | -0.81(-2.00%) |
Sep 05, 2006 | 39.28 | 41.15 | 39.27 | 40.70 | 1,829,539 | +1.54(+3.93%) |
Sep 01, 2006 | 39.13 | 39.43 | 37.87 | 39.17 | 1,079,927 | -0.13(-0.34%) |
Aug 31, 2006 | 36.71 | 39.44 | 36.66 | 39.30 | 2,935,848 | +2.90(+7.96%) |
Aug 30, 2006 | 37.28 | 37.47 | 36.17 | 36.40 | 872,907 | -0.55(-1.50%) |
Aug 29, 2006 | 36.76 | 37.05 | 36.01 | 36.96 | 1,033,538 | +0.07(+0.19%) |
Aug 28, 2006 | 36.23 | 37.17 | 36.19 | 36.88 | 1,104,855 | +0.61(+1.68%) |
Aug 25, 2006 | 36.72 | 36.95 | 36.08 | 36.28 | 636,935 | -0.14(-0.39%) |
Aug 24, 2006 | 37.08 | 37.25 | 35.84 | 36.42 | 1,252,519 | -0.23(-0.63%) |
Aug 23, 2006 | 37.90 | 38.51 | 36.38 | 36.65 | 945,677 | -1.37(-3.60%) |
Aug 22, 2006 | 37.25 | 38.05 | 36.84 | 38.02 | 1,706,131 | +0.55(+1.48%) |
Aug 21, 2006 | 38.36 | 38.38 | 37.16 | 37.47 | 1,187,015 | -0.85(-2.22%) |
Aug 18, 2006 | 38.02 | 38.35 | 37.22 | 38.32 | 1,506,935 | +0.94(+2.51%) |
Aug 17, 2006 | 38.21 | 38.61 | 36.93 | 37.38 | 1,632,914 | -0.82(-2.15%) |
Aug 16, 2006 | 36.45 | 38.34 | 36.42 | 38.20 | 1,942,327 | +1.50(+4.10%) |
Aug 15, 2006 | 35.37 | 36.88 | 35.35 | 36.70 | 2,587,758 | +1.50(+4.27%) |
Aug 14, 2006 | 34.98 | 36.53 | 34.70 | 35.19 | 2,369,671 | +0.55(+1.60%) |
Aug 11, 2006 | 35.35 | 35.36 | 33.72 | 34.64 | 2,685,344 | -1.16(-3.25%) |
Aug 10, 2006 | 36.16 | 36.35 | 35.31 | 35.80 | 1,841,947 | -0.48(-1.33%) |
Aug 09, 2006 | 38.38 | 38.39 | 36.16 | 36.28 | 2,586,975 | -1.73(-4.54%) |
Aug 08, 2006 | 40.52 | 40.55 | 37.74 | 38.01 | 2,555,900 | -2.50(-6.18%) |
Aug 07, 2006 | 40.74 | 41.11 | 40.10 | 40.52 | 947,242 | -0.22(-0.55%) |
Aug 04, 2006 | 42.14 | 42.90 | 40.24 | 40.74 | 1,464,011 | -0.59(-1.43%) |
Aug 03, 2006 | 39.99 | 41.63 | 39.32 | 41.33 | 1,836,469 | +1.12(+2.78%) |
Aug 02, 2006 | 39.09 | 40.48 | 39.09 | 40.21 | 2,291,535 | +0.96(+2.44%) |