Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 73.45 | 74.31 | 72.33 | 72.97 | 1,115,139 | +0.26(+0.36%) |
Jun 28, 2007 | 72.83 | 73.58 | 72.40 | 72.71 | 1,161,433 | -0.13(-0.17%) |
Jun 27, 2007 | 74.04 | 73.41 | 70.25 | 72.83 | 1,538,844 | -1.36(-1.84%) |
Jun 26, 2007 | 75.93 | 75.96 | 73.86 | 74.20 | 983,799 | -0.97(-1.29%) |
Jun 25, 2007 | 75.02 | 76.52 | 74.94 | 75.16 | 1,122,238 | +0.22(+0.30%) |
Jun 22, 2007 | 75.38 | 76.22 | 74.56 | 74.94 | 1,472,102 | -0.44(-0.58%) |
Jun 21, 2007 | 74.28 | 75.38 | 73.15 | 75.38 | 1,201,847 | +1.10(+1.49%) |
Jun 20, 2007 | 77.17 | 77.34 | 74.11 | 74.28 | 970,259 | -2.42(-3.16%) |
Jun 19, 2007 | 76.14 | 76.70 | 74.80 | 76.70 | 940,955 | +0.56(+0.73%) |
Jun 18, 2007 | 76.89 | 77.61 | 76.11 | 76.14 | 963,685 | -0.05(-0.07%) |
Jun 15, 2007 | 75.79 | 77.00 | 75.57 | 76.20 | 1,266,084 | +1.44(+1.92%) |
Jun 14, 2007 | 74.40 | 75.60 | 74.32 | 74.76 | 1,091,263 | +0.00(+0.00%) |
Jun 13, 2007 | 73.86 | 74.88 | 73.33 | 74.76 | 1,031,875 | +1.15(+1.56%) |
Jun 12, 2007 | 74.31 | 75.02 | 72.88 | 73.61 | 849,032 | -0.85(-1.14%) |
Jun 11, 2007 | 72.06 | 75.17 | 72.06 | 74.46 | 743,136 | +0.72(+0.97%) |
Jun 08, 2007 | 73.46 | 73.76 | 71.90 | 73.75 | 1,426,865 | -0.07(-0.10%) |
Jun 07, 2007 | 74.05 | 76.76 | 73.70 | 73.82 | 1,361,699 | -1.62(-2.15%) |
Jun 06, 2007 | 77.14 | 77.14 | 75.08 | 75.44 | 1,121,625 | -1.70(-2.20%) |
Jun 05, 2007 | 77.32 | 77.60 | 76.63 | 77.14 | 1,430,113 | -0.17(-0.22%) |
Jun 04, 2007 | 78.62 | 78.07 | 76.97 | 77.31 | 1,084,355 | +0.05(+0.07%) |
Jun 01, 2007 | 76.45 | 77.64 | 76.42 | 77.26 | 1,195,558 | +1.18(+1.55%) |
May 31, 2007 | 76.29 | 76.74 | 75.76 | 76.08 | 2,367,536 | +0.24(+0.32%) |
May 30, 2007 | 72.25 | 75.88 | 71.82 | 75.84 | 1,390,731 | +2.78(+3.81%) |
May 29, 2007 | 72.49 | 73.49 | 71.98 | 73.06 | 1,438,578 | +0.36(+0.49%) |
May 25, 2007 | 71.18 | 72.90 | 71.13 | 72.70 | 784,296 | +2.30(+3.26%) |
May 24, 2007 | 72.01 | 73.57 | 70.32 | 70.40 | 1,405,723 | -1.40(-1.95%) |
May 23, 2007 | 73.01 | 73.85 | 71.80 | 71.80 | 1,461,517 | -0.57(-0.79%) |
May 22, 2007 | 71.80 | 72.37 | 70.90 | 72.37 | 1,839,482 | +1.05(+1.47%) |
May 21, 2007 | 69.82 | 71.89 | 69.76 | 71.32 | 2,829,218 | +1.57(+2.25%) |
May 18, 2007 | 71.52 | 71.81 | 69.38 | 69.75 | 1,805,995 | -1.44(-2.02%) |
May 17, 2007 | 71.40 | 71.40 | 70.11 | 71.19 | 1,683,580 | -0.61(-0.85%) |
May 16, 2007 | 73.61 | 74.40 | 71.40 | 71.80 | 2,307,902 | -1.49(-2.03%) |
May 15, 2007 | 74.49 | 74.90 | 73.03 | 73.29 | 1,534,277 | -1.12(-1.51%) |
May 14, 2007 | 73.90 | 75.84 | 73.85 | 74.41 | 1,307,243 | +0.51(+0.69%) |
May 11, 2007 | 73.24 | 74.08 | 73.24 | 73.90 | 1,557,492 | +1.42(+1.96%) |
May 10, 2007 | 72.91 | 74.41 | 71.89 | 72.48 | 1,860,215 | -0.36(-0.49%) |
May 09, 2007 | 71.11 | 72.99 | 70.59 | 72.84 | 1,601,951 | +1.51(+2.11%) |
May 08, 2007 | 71.79 | 71.79 | 69.91 | 71.33 | 961,457 | -0.46(-0.64%) |
May 07, 2007 | 72.45 | 72.99 | 71.64 | 71.79 | 810,439 | -0.02(-0.02%) |
May 04, 2007 | 71.93 | 72.31 | 70.96 | 71.81 | 1,135,497 | -0.08(-0.11%) |
May 03, 2007 | 71.89 | 72.46 | 71.28 | 71.89 | 1,018,426 | +0.11(+0.15%) |
May 02, 2007 | 69.44 | 72.23 | 69.44 | 71.78 | 1,812,783 | +2.54(+3.67%) |
May 01, 2007 | 70.21 | 71.46 | 68.16 | 69.24 | 1,595,112 | -0.63(-0.90%) |
Apr 30, 2007 | 71.30 | 72.15 | 69.87 | 69.87 | 1,718,920 | -1.43(-2.00%) |
Apr 27, 2007 | 70.49 | 71.54 | 70.14 | 71.30 | 1,390,764 | +0.82(+1.16%) |
Apr 26, 2007 | 71.98 | 72.26 | 69.29 | 70.48 | 2,086,850 | -1.69(-2.34%) |
Apr 25, 2007 | 71.35 | 72.76 | 70.45 | 72.17 | 1,259,733 | +0.94(+1.32%) |
Apr 24, 2007 | 71.26 | 72.01 | 70.21 | 71.22 | 1,176,723 | +0.06(+0.09%) |
Apr 23, 2007 | 69.60 | 71.99 | 69.50 | 71.16 | 1,438,174 | +1.56(+2.24%) |
Apr 20, 2007 | 70.07 | 70.90 | 69.18 | 69.60 | 1,262,077 | +0.86(+1.25%) |
Apr 19, 2007 | 69.00 | 69.73 | 67.31 | 68.74 | 1,258,423 | -0.32(-0.47%) |
Apr 18, 2007 | 69.04 | 69.54 | 68.35 | 69.06 | 1,057,837 | -0.07(-0.10%) |
Apr 17, 2007 | 68.84 | 69.99 | 68.81 | 69.13 | 1,144,952 | +0.63(+0.92%) |
Apr 16, 2007 | 66.77 | 68.51 | 66.77 | 68.51 | 1,369,397 | +2.14(+3.22%) |
Apr 13, 2007 | 65.97 | 66.59 | 65.65 | 66.37 | 889,988 | +0.37(+0.56%) |
Apr 12, 2007 | 64.65 | 66.38 | 63.77 | 66.00 | 1,255,050 | +1.49(+2.31%) |
Apr 11, 2007 | 64.52 | 65.24 | 64.26 | 64.51 | 1,062,293 | -0.21(-0.32%) |
Apr 10, 2007 | 65.06 | 65.43 | 64.05 | 64.72 | 1,291,888 | -0.60(-0.92%) |
Apr 09, 2007 | 65.07 | 66.02 | 64.93 | 65.32 | 950,866 | +0.70(+1.08%) |
Apr 05, 2007 | 64.62 | 64.80 | 64.07 | 64.62 | 715,884 | -0.25(-0.39%) |
Apr 04, 2007 | 64.62 | 65.04 | 63.88 | 64.87 | 808,281 | +0.25(+0.39%) |
Apr 03, 2007 | 64.48 | 65.52 | 64.04 | 64.62 | 972,488 | +0.14(+0.22%) |
Apr 02, 2007 | 64.23 | 64.83 | 63.36 | 64.48 | 1,155,391 | +0.07(+0.11%) |
Mar 30, 2007 | 64.56 | 65.74 | 64.22 | 64.40 | 1,459,289 | +0.34(+0.53%) |
Mar 29, 2007 | 64.44 | 64.79 | 63.27 | 64.06 | 802,333 | +0.63(+0.99%) |
Mar 28, 2007 | 63.71 | 64.82 | 63.16 | 63.43 | 932,821 | -0.27(-0.42%) |
Mar 27, 2007 | 64.26 | 64.55 | 63.50 | 63.70 | 1,229,203 | -1.09(-1.69%) |
Mar 26, 2007 | 64.83 | 64.83 | 63.26 | 64.80 | 985,340 | +0.20(+0.31%) |
Mar 23, 2007 | 64.29 | 65.70 | 63.78 | 64.60 | 1,054,913 | +0.36(+0.56%) |
Mar 22, 2007 | 64.62 | 64.84 | 63.77 | 64.24 | 1,156,556 | -0.33(-0.51%) |
Mar 21, 2007 | 63.66 | 64.57 | 62.76 | 64.57 | 1,170,372 | +0.92(+1.44%) |
Mar 20, 2007 | 63.10 | 63.81 | 62.51 | 63.66 | 1,113,765 | +0.16(+0.25%) |
Mar 19, 2007 | 62.42 | 63.92 | 61.70 | 63.50 | 1,663,302 | +2.14(+3.48%) |
Mar 16, 2007 | 61.39 | 63.00 | 60.63 | 61.36 | 2,313,336 | +0.96(+1.59%) |
Mar 15, 2007 | 59.52 | 60.80 | 59.52 | 60.40 | 1,178,952 | +0.31(+0.51%) |
Mar 14, 2007 | 59.85 | 60.36 | 58.61 | 60.10 | 1,259,733 | +0.63(+1.06%) |
Mar 13, 2007 | 61.83 | 61.45 | 59.00 | 59.47 | 1,833,554 | -2.36(-3.82%) |
Mar 12, 2007 | 60.44 | 61.94 | 60.21 | 61.83 | 1,695,280 | +0.87(+1.43%) |
Mar 09, 2007 | 61.35 | 61.93 | 60.26 | 60.96 | 1,451,823 | +0.53(+0.88%) |
Mar 08, 2007 | 59.56 | 61.31 | 59.31 | 60.43 | 1,795,448 | +1.57(+2.67%) |
Mar 07, 2007 | 57.73 | 59.50 | 57.62 | 58.86 | 1,545,641 | +0.85(+1.47%) |
Mar 06, 2007 | 57.04 | 58.43 | 57.04 | 58.00 | 1,825,977 | +1.94(+3.46%) |
Mar 05, 2007 | 55.14 | 57.56 | 54.24 | 56.07 | 1,695,837 | -0.07(-0.13%) |
Mar 02, 2007 | 57.44 | 58.17 | 55.93 | 56.14 | 1,448,815 | -2.06(-3.55%) |
Mar 01, 2007 | 57.62 | 58.56 | 54.44 | 58.20 | 2,694,188 | -0.92(-1.56%) |
Feb 28, 2007 | 58.34 | 59.86 | 56.78 | 59.13 | 2,026,091 | +0.70(+1.20%) |
Feb 27, 2007 | 59.93 | 60.27 | 56.90 | 58.43 | 3,369,278 | -3.25(-5.27%) |
Feb 26, 2007 | 64.84 | 65.29 | 61.34 | 61.68 | 1,915,709 | -2.06(-3.24%) |
Feb 23, 2007 | 63.44 | 64.17 | 62.98 | 63.74 | 952,209 | +0.37(+0.58%) |
Feb 22, 2007 | 64.25 | 64.26 | 62.34 | 63.37 | 1,589,318 | -0.88(-1.37%) |
Feb 21, 2007 | 60.77 | 64.68 | 60.45 | 64.25 | 3,701,984 | +3.28(+5.39%) |
Feb 20, 2007 | 59.97 | 61.59 | 59.95 | 60.97 | 1,730,266 | +1.20(+2.01%) |
Feb 16, 2007 | 60.00 | 62.19 | 59.01 | 59.76 | 2,873,675 | +0.81(+1.37%) |
Feb 15, 2007 | 56.99 | 60.46 | 56.99 | 58.96 | 3,860,871 | +4.39(+8.04%) |
Feb 14, 2007 | 54.62 | 55.55 | 54.26 | 54.57 | 2,238,830 | +0.27(+0.50%) |
Feb 13, 2007 | 53.38 | 54.40 | 53.38 | 54.30 | 1,539,320 | +1.27(+2.40%) |
Feb 12, 2007 | 52.64 | 53.70 | 52.64 | 53.02 | 1,191,133 | +0.57(+1.08%) |
Feb 09, 2007 | 53.57 | 53.86 | 52.12 | 52.46 | 1,098,951 | -0.56(-1.05%) |
Feb 08, 2007 | 54.03 | 54.04 | 52.47 | 53.01 | 1,802,913 | -1.40(-2.57%) |
Feb 07, 2007 | 53.04 | 55.12 | 52.74 | 54.41 | 2,079,796 | +1.28(+2.42%) |
Feb 06, 2007 | 52.68 | 53.59 | 52.13 | 53.13 | 1,709,876 | +0.58(+1.11%) |
Feb 05, 2007 | 53.01 | 53.35 | 52.17 | 52.55 | 1,319,900 | -0.78(-1.46%) |
Feb 02, 2007 | 51.96 | 53.75 | 51.66 | 53.33 | 1,867,983 | +1.44(+2.77%) |
Feb 01, 2007 | 51.16 | 51.93 | 50.46 | 51.89 | 1,704,528 | +0.83(+1.63%) |
Jan 31, 2007 | 51.60 | 51.60 | 50.17 | 51.06 | 2,590,664 | -0.53(-1.03%) |
Jan 30, 2007 | 51.68 | 52.12 | 51.00 | 51.59 | 2,031,885 | +0.78(+1.54%) |
Jan 29, 2007 | 52.27 | 52.27 | 50.34 | 50.81 | 1,528,593 | -1.12(-2.16%) |
Jan 26, 2007 | 52.54 | 53.20 | 51.65 | 51.93 | 1,492,492 | -0.45(-0.86%) |
Jan 25, 2007 | 53.14 | 53.85 | 52.20 | 52.38 | 1,351,990 | -0.82(-1.54%) |
Jan 24, 2007 | 53.09 | 53.41 | 51.96 | 53.19 | 1,223,855 | +0.51(+0.97%) |
Jan 23, 2007 | 50.96 | 53.09 | 50.82 | 52.68 | 1,593,552 | +1.74(+3.42%) |
Jan 22, 2007 | 52.23 | 52.23 | 50.28 | 50.94 | 1,175,832 | -1.06(-2.04%) |
Jan 19, 2007 | 51.63 | 52.66 | 51.57 | 52.00 | 1,078,115 | +0.37(+0.71%) |
Jan 18, 2007 | 51.95 | 52.41 | 51.46 | 51.63 | 1,410,597 | -0.79(-1.51%) |
Jan 17, 2007 | 51.60 | 52.74 | 51.35 | 52.42 | 1,390,430 | +0.81(+1.57%) |
Jan 16, 2007 | 52.53 | 52.91 | 51.15 | 51.61 | 1,354,775 | -0.83(-1.57%) |
Jan 12, 2007 | 50.80 | 52.56 | 50.73 | 52.44 | 2,240,132 | +1.50(+2.94%) |
Jan 11, 2007 | 49.78 | 51.52 | 49.14 | 50.94 | 2,884,817 | -0.18(-0.35%) |
Jan 10, 2007 | 52.74 | 52.74 | 50.52 | 51.12 | 2,796,014 | -2.05(-3.85%) |
Jan 09, 2007 | 53.03 | 53.38 | 51.56 | 53.17 | 1,958,458 | +0.13(+0.24%) |
Jan 08, 2007 | 52.50 | 53.85 | 51.29 | 53.04 | 2,789,217 | +1.01(+1.93%) |
Jan 05, 2007 | 52.19 | 52.65 | 51.76 | 52.04 | 2,208,154 | -0.69(-1.31%) |
Jan 04, 2007 | 53.01 | 53.78 | 51.28 | 52.73 | 3,229,444 | -0.28(-0.53%) |
Jan 03, 2007 | 56.36 | 56.36 | 52.53 | 53.01 | 5,206,621 | -4.95(-8.55%) |
Dec 29, 2006 | 58.74 | 59.42 | 57.83 | 57.96 | 1,307,198 | -0.78(-1.33%) |
Dec 28, 2006 | 59.49 | 59.49 | 58.27 | 58.74 | 1,756,562 | -0.75(-1.27%) |
Dec 27, 2006 | 58.20 | 59.67 | 57.97 | 59.49 | 1,257,058 | +1.71(+2.97%) |
Dec 26, 2006 | 56.98 | 57.96 | 56.82 | 57.78 | 1,046,917 | +0.97(+1.71%) |
Dec 22, 2006 | 58.32 | 58.35 | 56.63 | 56.81 | 2,289,714 | -1.51(-2.59%) |
Dec 21, 2006 | 59.37 | 59.40 | 58.07 | 58.32 | 2,329,715 | -1.04(-1.75%) |
Dec 20, 2006 | 58.95 | 59.70 | 58.56 | 59.36 | 3,397,022 | +0.42(+0.72%) |
Dec 19, 2006 | 57.28 | 59.01 | 55.80 | 58.94 | 22,796,532 | +1.50(+2.61%) |
Dec 18, 2006 | 54.89 | 58.27 | 54.75 | 57.44 | 7,461,127 | +5.27(+10.10%) |
Dec 15, 2006 | 53.40 | 53.87 | 51.54 | 52.17 | 2,158,905 | -0.55(-1.04%) |
Dec 14, 2006 | 52.68 | 53.40 | 52.59 | 52.72 | 882,459 | +0.26(+0.50%) |
Dec 13, 2006 | 52.91 | 53.52 | 52.46 | 52.46 | 827,417 | -0.26(-0.49%) |
Dec 12, 2006 | 54.55 | 54.55 | 52.35 | 52.72 | 1,587,312 | -1.83(-3.36%) |
Dec 11, 2006 | 53.63 | 54.81 | 52.96 | 54.55 | 1,917,566 | +0.77(+1.44%) |
Dec 08, 2006 | 52.56 | 54.48 | 51.95 | 53.78 | 1,507,200 | +1.18(+2.24%) |
Dec 07, 2006 | 53.45 | 53.85 | 52.48 | 52.60 | 836,665 | -0.86(-1.61%) |
Dec 06, 2006 | 53.49 | 53.88 | 53.18 | 53.46 | 1,199,565 | -0.13(-0.25%) |
Dec 05, 2006 | 52.75 | 53.90 | 52.49 | 53.60 | 1,606,142 | +1.24(+2.37%) |
Dec 04, 2006 | 51.07 | 52.38 | 50.59 | 52.36 | 1,474,999 | +2.12(+4.22%) |
Dec 01, 2006 | 49.45 | 50.98 | 49.05 | 50.24 | 1,309,984 | -0.04(-0.07%) |
Nov 30, 2006 | 50.17 | 51.38 | 49.83 | 50.28 | 1,573,496 | +0.46(+0.92%) |
Nov 29, 2006 | 49.50 | 50.36 | 49.41 | 49.82 | 1,499,623 | +0.80(+1.63%) |
Nov 28, 2006 | 49.36 | 49.50 | 48.37 | 49.02 | 1,692,940 | -0.39(-0.80%) |
Nov 27, 2006 | 51.69 | 52.24 | 49.26 | 49.42 | 1,368,146 | -2.27(-4.39%) |
Nov 24, 2006 | 50.71 | 52.01 | 50.68 | 51.69 | 531,704 | +0.25(+0.49%) |
Nov 22, 2006 | 51.74 | 52.46 | 50.78 | 51.44 | 1,301,850 | -0.44(-0.85%) |
Nov 21, 2006 | 51.11 | 52.23 | 49.36 | 51.88 | 1,699,402 | +0.51(+1.00%) |
Nov 20, 2006 | 50.20 | 52.01 | 50.20 | 51.36 | 1,179,509 | +1.18(+2.34%) |
Nov 17, 2006 | 49.58 | 50.23 | 48.13 | 50.19 | 970,036 | +0.21(+0.41%) |
Nov 16, 2006 | 50.44 | 51.16 | 49.90 | 49.98 | 1,135,720 | -0.76(-1.50%) |
Nov 15, 2006 | 49.06 | 50.76 | 49.06 | 50.74 | 1,349,761 | +1.47(+2.99%) |
Nov 14, 2006 | 49.06 | 49.54 | 48.46 | 49.27 | 1,242,351 | +0.01(+0.02%) |
Nov 13, 2006 | 47.06 | 49.35 | 46.81 | 49.26 | 1,254,273 | +1.97(+4.18%) |
Nov 10, 2006 | 47.30 | 47.74 | 47.07 | 47.29 | 702,959 | -0.04(-0.08%) |
Nov 09, 2006 | 48.42 | 48.73 | 47.24 | 47.32 | 757,778 | -0.80(-1.66%) |
Nov 08, 2006 | 46.60 | 48.38 | 46.38 | 48.12 | 813,377 | +0.96(+2.04%) |
Nov 07, 2006 | 47.57 | 48.20 | 46.73 | 47.16 | 801,121 | -0.27(-0.57%) |
Nov 06, 2006 | 46.22 | 48.13 | 46.12 | 47.43 | 1,638,678 | +1.64(+3.59%) |
Nov 03, 2006 | 45.77 | 46.19 | 45.17 | 45.79 | 731,817 | +0.15(+0.33%) |
Nov 02, 2006 | 46.22 | 46.22 | 45.42 | 45.64 | 798,113 | -0.95(-2.04%) |
Nov 01, 2006 | 47.35 | 47.41 | 46.17 | 46.59 | 1,400,570 | +0.13(+0.29%) |
Oct 31, 2006 | 46.18 | 46.78 | 45.88 | 46.45 | 942,181 | +0.34(+0.74%) |
Oct 30, 2006 | 45.98 | 46.65 | 45.66 | 46.11 | 831,985 | +0.14(+0.31%) |
Oct 27, 2006 | 47.57 | 48.11 | 45.50 | 45.97 | 1,837,454 | -2.58(-5.32%) |
Oct 26, 2006 | 50.71 | 50.74 | 47.57 | 48.55 | 2,185,869 | +0.75(+1.58%) |
Oct 25, 2006 | 47.30 | 48.11 | 46.72 | 47.80 | 1,368,034 | +1.25(+2.68%) |
Oct 24, 2006 | 45.77 | 46.55 | 45.34 | 46.55 | 1,178,283 | +0.31(+0.68%) |
Oct 23, 2006 | 45.05 | 46.58 | 45.02 | 46.24 | 1,203,353 | +1.09(+2.43%) |
Oct 20, 2006 | 46.94 | 47.58 | 44.28 | 45.14 | 4,383,438 | -4.49(-9.04%) |
Oct 19, 2006 | 48.73 | 49.77 | 48.13 | 49.63 | 1,234,774 | +0.90(+1.84%) |
Oct 18, 2006 | 49.36 | 49.86 | 48.07 | 48.73 | 1,473,216 | -0.08(-0.17%) |
Oct 17, 2006 | 49.36 | 49.42 | 47.60 | 48.81 | 2,512,112 | -0.92(-1.86%) |
Oct 16, 2006 | 47.43 | 50.05 | 47.35 | 49.74 | 2,848,828 | +3.63(+7.86%) |
Oct 13, 2006 | 46.83 | 46.83 | 45.91 | 46.11 | 1,229,314 | -0.72(-1.53%) |
Oct 12, 2006 | 45.19 | 46.89 | 45.15 | 46.83 | 1,741,965 | +2.05(+4.57%) |
Oct 11, 2006 | 44.95 | 45.44 | 44.35 | 44.78 | 1,789,654 | -1.09(-2.37%) |
Oct 10, 2006 | 44.08 | 46.22 | 43.77 | 45.87 | 1,944,530 | +0.99(+2.20%) |
Oct 09, 2006 | 42.95 | 45.53 | 42.90 | 44.88 | 1,889,599 | +1.81(+4.21%) |
Oct 06, 2006 | 42.68 | 43.20 | 41.86 | 43.07 | 1,249,593 | -0.40(-0.93%) |
Oct 05, 2006 | 42.73 | 43.85 | 42.57 | 43.47 | 1,315,221 | +1.11(+2.63%) |
Oct 04, 2006 | 41.73 | 42.41 | 41.45 | 42.36 | 1,113,547 | +0.63(+1.51%) |
Oct 03, 2006 | 42.06 | 42.35 | 40.89 | 41.73 | 1,562,131 | -0.32(-0.77%) |
Oct 02, 2006 | 40.58 | 42.32 | 40.49 | 42.06 | 1,844,808 | +1.47(+3.63%) |
Sep 29, 2006 | 41.19 | 41.25 | 40.39 | 40.58 | 773,934 | -0.22(-0.53%) |
Sep 28, 2006 | 39.65 | 40.97 | 39.61 | 40.80 | 1,050,706 | +1.09(+2.76%) |
Sep 27, 2006 | 39.58 | 40.61 | 39.35 | 39.70 | 955,106 | -0.15(-0.38%) |
Sep 26, 2006 | 38.50 | 39.94 | 38.50 | 39.86 | 1,140,846 | +1.29(+3.35%) |
Sep 25, 2006 | 37.69 | 39.01 | 37.20 | 38.57 | 1,562,354 | +1.27(+3.42%) |
Sep 22, 2006 | 38.33 | 38.34 | 36.98 | 37.29 | 1,787,425 | -1.13(-2.94%) |
Sep 21, 2006 | 38.91 | 38.95 | 37.77 | 38.42 | 1,827,872 | -0.73(-1.86%) |
Sep 20, 2006 | 39.31 | 39.94 | 39.05 | 39.15 | 1,376,280 | +0.07(+0.18%) |
Sep 19, 2006 | 39.25 | 39.88 | 38.36 | 39.08 | 1,646,366 | +0.15(+0.39%) |
Sep 18, 2006 | 38.64 | 39.43 | 37.15 | 38.92 | 1,479,456 | +1.30(+3.46%) |
Sep 15, 2006 | 37.25 | 37.92 | 37.16 | 37.62 | 1,038,226 | +0.59(+1.60%) |
Sep 14, 2006 | 37.57 | 37.61 | 36.82 | 37.03 | 1,224,969 | -0.76(-2.02%) |
Sep 13, 2006 | 37.07 | 38.35 | 37.07 | 37.79 | 1,288,479 | +0.78(+2.11%) |
Sep 12, 2006 | 36.54 | 37.73 | 36.47 | 37.01 | 1,540,738 | +0.53(+1.45%) |
Sep 11, 2006 | 38.46 | 38.48 | 36.26 | 36.48 | 2,148,766 | -2.19(-5.66%) |
Sep 08, 2006 | 39.22 | 39.59 | 38.50 | 38.67 | 1,362,909 | -0.13(-0.32%) |
Sep 07, 2006 | 39.89 | 39.90 | 38.31 | 38.80 | 1,322,463 | -1.22(-3.05%) |
Sep 06, 2006 | 40.75 | 41.58 | 39.90 | 40.02 | 1,551,323 | -0.82(-2.00%) |
Sep 05, 2006 | 39.41 | 41.28 | 39.40 | 40.84 | 1,823,637 | +1.54(+3.93%) |
Sep 01, 2006 | 39.26 | 39.56 | 37.99 | 39.29 | 1,076,444 | -0.13(-0.34%) |
Aug 31, 2006 | 36.83 | 39.57 | 36.78 | 39.43 | 2,926,377 | +2.91(+7.96%) |
Aug 30, 2006 | 37.40 | 37.59 | 36.29 | 36.52 | 870,091 | -0.56(-1.50%) |
Aug 29, 2006 | 36.88 | 37.17 | 36.12 | 37.08 | 1,030,204 | +0.07(+0.19%) |
Aug 28, 2006 | 36.35 | 37.29 | 36.30 | 37.00 | 1,101,291 | +0.61(+1.68%) |
Aug 25, 2006 | 36.84 | 37.07 | 36.20 | 36.39 | 634,880 | -0.14(-0.39%) |
Aug 24, 2006 | 37.20 | 37.37 | 35.95 | 36.54 | 1,248,479 | -0.23(-0.63%) |
Aug 23, 2006 | 38.02 | 38.64 | 36.50 | 36.77 | 942,627 | -1.37(-3.60%) |
Aug 22, 2006 | 37.37 | 38.17 | 36.96 | 38.14 | 1,700,628 | +0.56(+1.48%) |
Aug 21, 2006 | 38.48 | 38.50 | 37.28 | 37.59 | 1,183,186 | -0.85(-2.22%) |
Aug 18, 2006 | 38.14 | 38.48 | 37.34 | 38.44 | 1,502,075 | +0.94(+2.51%) |
Aug 17, 2006 | 38.33 | 38.74 | 37.05 | 37.50 | 1,627,647 | -0.83(-2.15%) |
Aug 16, 2006 | 36.57 | 38.47 | 36.54 | 38.32 | 1,936,062 | +1.51(+4.10%) |
Aug 15, 2006 | 35.49 | 37.00 | 35.47 | 36.82 | 2,579,411 | +1.51(+4.27%) |
Aug 14, 2006 | 35.09 | 36.64 | 34.81 | 35.31 | 2,362,027 | +0.56(+1.60%) |
Aug 11, 2006 | 35.47 | 35.48 | 33.83 | 34.75 | 2,676,682 | -1.17(-3.25%) |
Aug 10, 2006 | 36.28 | 36.47 | 35.42 | 35.92 | 1,836,005 | -0.48(-1.33%) |
Aug 09, 2006 | 38.50 | 38.51 | 36.28 | 36.40 | 2,578,631 | -1.73(-4.54%) |
Aug 08, 2006 | 40.65 | 40.68 | 37.87 | 38.13 | 2,547,655 | -2.51(-6.18%) |
Aug 07, 2006 | 40.87 | 41.24 | 40.23 | 40.65 | 944,186 | -0.22(-0.55%) |
Aug 04, 2006 | 42.27 | 43.03 | 40.37 | 40.87 | 1,459,289 | -0.59(-1.43%) |
Aug 03, 2006 | 40.12 | 41.76 | 39.44 | 41.46 | 1,830,546 | +1.12(+2.78%) |
Aug 02, 2006 | 39.22 | 40.61 | 39.22 | 40.34 | 2,284,143 | +0.96(+2.44%) |
Aug 01, 2006 | 40.07 | 40.30 | 38.39 | 39.38 | 1,737,286 | -0.86(-2.14%) |
Jul 31, 2006 | 39.63 | 40.48 | 39.25 | 40.24 | 1,610,934 | +0.84(+2.14%) |
Jul 28, 2006 | 37.85 | 39.66 | 37.64 | 39.40 | 1,912,552 | +1.79(+4.75%) |
Jul 27, 2006 | 39.71 | 40.28 | 37.30 | 37.61 | 2,357,236 | -1.00(-2.58%) |
Jul 26, 2006 | 40.21 | 40.25 | 38.28 | 38.61 | 1,992,998 | -0.92(-2.32%) |
Jul 25, 2006 | 39.26 | 39.85 | 38.61 | 39.53 | 1,343,522 | +0.31(+0.78%) |
Jul 24, 2006 | 38.00 | 39.44 | 37.96 | 39.22 | 1,857,510 | +1.30(+3.43%) |
Jul 21, 2006 | 38.33 | 39.01 | 37.24 | 37.92 | 2,098,626 | -0.40(-1.05%) |
Jul 20, 2006 | 40.72 | 41.04 | 38.19 | 38.32 | 1,718,344 | -2.16(-5.34%) |
Jul 19, 2006 | 39.15 | 40.91 | 39.04 | 40.49 | 1,763,915 | +1.84(+4.76%) |
Jul 18, 2006 | 38.31 | 39.24 | 37.32 | 38.65 | 2,189,435 | +0.55(+1.44%) |
Jul 17, 2006 | 39.93 | 40.64 | 37.96 | 38.10 | 2,288,823 | +18.14(+90.85%) |
Jul 14, 2006 | 21.03 | 21.15 | 19.64 | 19.96 | 3,911,122 | -1.07(-5.09%) |
Jul 13, 2006 | 22.15 | 22.25 | 20.98 | 21.03 | 3,211,617 | -1.35(-6.04%) |
Jul 12, 2006 | 22.56 | 22.56 | 22.12 | 22.39 | 1,806,590 | -0.17(-0.76%) |
Jul 11, 2006 | 22.50 | 22.68 | 22.22 | 22.56 | 2,769,719 | -0.02(-0.07%) |
Jul 10, 2006 | 22.27 | 22.84 | 22.17 | 22.57 | 2,013,834 | +0.52(+2.38%) |
Jul 07, 2006 | 22.35 | 22.40 | 21.88 | 22.05 | 1,418,620 | -0.25(-1.11%) |
Jul 06, 2006 | 22.25 | 22.53 | 21.99 | 22.29 | 1,064,299 | +0.09(+0.40%) |
Jul 05, 2006 | 22.28 | 22.28 | 21.78 | 22.20 | 1,766,255 | -0.09(-0.40%) |