Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 49.89 | 50.01 | 49.53 | 49.87 | 12,048,196 | +0.03(+0.06%) |
Jan 30, 2007 | 50.09 | 50.41 | 49.77 | 49.84 | 16,490,595 | +0.26(+0.51%) |
Jan 29, 2007 | 50.46 | 50.53 | 49.51 | 49.58 | 19,472,768 | -1.08(-2.14%) |
Jan 26, 2007 | 50.80 | 50.94 | 50.26 | 50.67 | 42,723,688 | -2.37(-4.48%) |
Jan 25, 2007 | 53.03 | 53.16 | 52.67 | 53.04 | 15,518,450 | -0.21(-0.39%) |
Jan 24, 2007 | 52.76 | 53.25 | 52.44 | 53.25 | 10,158,730 | +0.38(+0.72%) |
Jan 23, 2007 | 53.32 | 53.75 | 52.69 | 52.87 | 15,833,944 | -0.89(-1.65%) |
Jan 22, 2007 | 53.68 | 54.53 | 53.51 | 53.75 | 23,721,850 | +1.13(+2.15%) |
Jan 19, 2007 | 52.37 | 52.84 | 52.26 | 52.62 | 9,584,082 | +0.40(+0.76%) |
Jan 18, 2007 | 52.51 | 52.69 | 51.99 | 52.22 | 10,645,981 | -0.17(-0.32%) |
Jan 17, 2007 | 52.09 | 52.50 | 51.87 | 52.39 | 9,221,905 | +0.30(+0.58%) |
Jan 16, 2007 | 52.02 | 52.14 | 51.57 | 52.09 | 7,712,509 | +0.16(+0.31%) |
Jan 12, 2007 | 51.04 | 52.14 | 51.02 | 51.92 | 14,273,499 | +0.96(+1.89%) |
Jan 11, 2007 | 50.43 | 51.17 | 50.13 | 50.96 | 9,698,118 | +0.62(+1.22%) |
Jan 10, 2007 | 50.24 | 50.48 | 50.10 | 50.34 | 8,157,232 | -0.16(-0.32%) |
Jan 09, 2007 | 50.43 | 50.80 | 50.08 | 50.51 | 10,111,430 | +0.24(+0.48%) |
Jan 08, 2007 | 50.76 | 50.94 | 50.17 | 50.26 | 9,521,722 | -0.40(-0.80%) |
Jan 05, 2007 | 50.56 | 51.08 | 50.32 | 50.67 | 14,763,365 | +0.12(+0.24%) |
Jan 04, 2007 | 49.24 | 50.93 | 48.88 | 50.55 | 22,579,656 | +2.08(+4.28%) |
Jan 03, 2007 | 48.44 | 49.24 | 48.08 | 48.47 | 18,215,524 | +0.06(+0.13%) |
Dec 29, 2006 | 48.24 | 48.80 | 48.23 | 48.41 | 7,975,872 | -0.16(-0.34%) |
Dec 28, 2006 | 48.47 | 48.62 | 48.10 | 48.57 | 7,509,443 | +0.06(+0.12%) |
Dec 27, 2006 | 48.90 | 49.05 | 48.37 | 48.51 | 6,172,056 | -0.16(-0.33%) |
Dec 26, 2006 | 48.69 | 48.99 | 48.37 | 48.68 | 4,200,726 | -0.01(-0.03%) |
Dec 22, 2006 | 48.90 | 49.09 | 48.61 | 48.69 | 6,284,519 | -0.36(-0.74%) |
Dec 21, 2006 | 49.11 | 49.45 | 48.81 | 49.05 | 7,055,878 | -0.16(-0.33%) |
Dec 20, 2006 | 49.87 | 49.89 | 49.16 | 49.22 | 7,369,558 | -0.60(-1.21%) |
Dec 19, 2006 | 49.50 | 49.96 | 49.23 | 49.82 | 8,507,197 | +0.18(+0.36%) |
Dec 18, 2006 | 49.75 | 50.20 | 49.50 | 49.64 | 7,319,852 | -0.12(-0.24%) |
Dec 15, 2006 | 50.70 | 51.02 | 49.69 | 49.76 | 22,436,690 | +0.12(+0.24%) |
Dec 14, 2006 | 49.63 | 50.08 | 49.55 | 49.64 | 11,678,184 | +0.15(+0.30%) |
Dec 13, 2006 | 49.40 | 49.87 | 49.00 | 49.49 | 10,309,259 | +0.12(+0.24%) |
Dec 12, 2006 | 49.45 | 49.56 | 48.97 | 49.37 | 8,892,451 | -0.16(-0.31%) |
Dec 11, 2006 | 49.56 | 49.92 | 49.24 | 49.53 | 8,389,936 | +0.01(+0.01%) |
Dec 08, 2006 | 48.90 | 49.92 | 48.83 | 49.52 | 13,552,814 | +0.48(+0.98%) |
Dec 07, 2006 | 49.56 | 49.58 | 48.79 | 49.04 | 13,270,826 | -0.49(-0.99%) |
Dec 06, 2006 | 49.53 | 49.60 | 49.02 | 49.53 | 14,701,610 | +0.59(+1.20%) |
Dec 05, 2006 | 49.15 | 49.18 | 48.54 | 48.94 | 13,423,228 | -0.06(-0.13%) |
Dec 04, 2006 | 48.86 | 49.25 | 48.68 | 49.00 | 15,873,556 | -0.16(-0.33%) |
Dec 01, 2006 | 50.18 | 50.31 | 48.81 | 49.17 | 22,877,984 | -1.18(-2.34%) |
Nov 30, 2006 | 51.14 | 51.26 | 50.09 | 50.34 | 14,986,778 | -0.98(-1.91%) |
Nov 29, 2006 | 50.95 | 51.39 | 50.83 | 51.32 | 8,176,725 | +0.47(+0.92%) |
Nov 28, 2006 | 50.74 | 51.24 | 50.63 | 50.85 | 10,187,404 | -0.09(-0.17%) |
Nov 27, 2006 | 51.14 | 51.37 | 50.68 | 50.94 | 7,066,128 | -0.44(-0.86%) |
Nov 24, 2006 | 51.25 | 51.72 | 51.18 | 51.38 | 2,627,457 | -0.13(-0.25%) |
Nov 22, 2006 | 51.87 | 51.94 | 51.44 | 51.50 | 6,923,360 | -0.21(-0.41%) |
Nov 21, 2006 | 51.87 | 51.94 | 51.29 | 51.72 | 9,179,608 | +0.04(+0.08%) |
Nov 20, 2006 | 51.04 | 52.07 | 51.02 | 51.67 | 12,025,988 | +0.29(+0.57%) |
Nov 17, 2006 | 50.95 | 51.59 | 50.88 | 51.38 | 10,947,798 | +0.05(+0.10%) |
Nov 16, 2006 | 52.02 | 52.53 | 51.02 | 51.33 | 15,116,982 | -0.83(-1.59%) |
Nov 15, 2006 | 51.98 | 52.45 | 51.69 | 52.16 | 10,767,377 | +0.33(+0.64%) |
Nov 14, 2006 | 51.41 | 51.97 | 50.95 | 51.83 | 15,201,632 | +0.31(+0.61%) |
Nov 13, 2006 | 51.61 | 52.00 | 51.42 | 51.52 | 19,164,530 | -0.54(-1.03%) |
Nov 10, 2006 | 51.94 | 52.87 | 51.62 | 52.06 | 11,290,259 | -0.05(-0.10%) |
Nov 09, 2006 | 52.85 | 53.33 | 51.94 | 52.11 | 9,734,584 | -0.87(-1.65%) |
Nov 08, 2006 | 53.01 | 53.28 | 52.24 | 52.98 | 9,356,774 | -0.32(-0.60%) |
Nov 07, 2006 | 53.20 | 53.74 | 52.97 | 53.30 | 6,926,724 | +0.07(+0.13%) |
Nov 06, 2006 | 53.23 | 53.62 | 53.15 | 53.23 | 5,735,407 | +0.17(+0.32%) |
Nov 03, 2006 | 53.33 | 53.37 | 52.59 | 53.06 | 6,869,833 | -0.30(-0.56%) |
Nov 02, 2006 | 53.09 | 53.38 | 52.99 | 53.35 | 6,816,259 | +0.01(+0.01%) |
Nov 01, 2006 | 53.86 | 53.92 | 52.84 | 53.35 | 9,798,784 | -0.45(-0.83%) |
Oct 31, 2006 | 54.09 | 54.21 | 53.43 | 53.79 | 10,630,815 | -0.42(-0.77%) |
Oct 30, 2006 | 53.41 | 54.52 | 53.38 | 54.21 | 9,283,092 | +0.69(+1.30%) |
Oct 27, 2006 | 53.77 | 54.57 | 53.39 | 53.52 | 9,605,592 | -0.33(-0.61%) |
Oct 26, 2006 | 53.26 | 54.08 | 52.96 | 53.84 | 10,221,540 | +0.39(+0.73%) |
Oct 25, 2006 | 53.06 | 53.45 | 53.02 | 53.45 | 10,162,967 | +0.35(+0.65%) |
Oct 24, 2006 | 53.36 | 53.45 | 52.81 | 53.11 | 26,826,598 | +1.11(+2.14%) |
Oct 23, 2006 | 52.03 | 52.35 | 51.38 | 51.99 | 15,163,765 | -0.41(-0.78%) |
Oct 20, 2006 | 51.94 | 52.44 | 51.37 | 52.40 | 15,778,103 | +0.64(+1.23%) |
Oct 19, 2006 | 51.68 | 51.84 | 51.22 | 51.77 | 12,530,909 | +0.47(+0.93%) |
Oct 18, 2006 | 51.03 | 51.60 | 50.55 | 51.29 | 11,098,491 | +0.42(+0.82%) |
Oct 17, 2006 | 50.92 | 51.07 | 50.43 | 50.87 | 13,623,223 | -0.45(-0.88%) |
Oct 16, 2006 | 51.47 | 51.58 | 50.88 | 51.33 | 13,508,799 | -0.56(-1.08%) |
Oct 13, 2006 | 52.29 | 52.50 | 51.58 | 51.89 | 10,163,443 | -0.62(-1.17%) |
Oct 12, 2006 | 52.19 | 52.53 | 51.92 | 52.50 | 8,216,723 | +0.44(+0.84%) |
Oct 11, 2006 | 51.92 | 52.37 | 51.41 | 52.06 | 9,979,043 | -0.18(-0.35%) |
Oct 10, 2006 | 52.39 | 52.54 | 51.84 | 52.25 | 6,585,185 | -0.13(-0.26%) |
Oct 09, 2006 | 52.22 | 52.57 | 52.05 | 52.38 | 6,870,849 | -0.06(-0.12%) |
Oct 06, 2006 | 52.89 | 52.91 | 52.09 | 52.45 | 9,516,922 | -0.51(-0.96%) |
Oct 05, 2006 | 51.67 | 53.09 | 51.63 | 52.96 | 17,843,816 | +1.25(+2.41%) |
Oct 04, 2006 | 50.53 | 51.71 | 50.48 | 51.71 | 17,956,532 | +1.16(+2.30%) |
Oct 03, 2006 | 49.96 | 50.80 | 49.85 | 50.55 | 12,183,339 | +0.73(+1.47%) |
Oct 02, 2006 | 50.60 | 50.93 | 49.66 | 49.82 | 11,699,407 | -0.87(-1.72%) |
Sep 29, 2006 | 50.73 | 51.18 | 50.31 | 50.69 | 9,076,248 | -0.01(-0.03%) |
Sep 28, 2006 | 50.56 | 51.19 | 50.36 | 50.70 | 17,159,442 | -0.42(-0.82%) |
Sep 27, 2006 | 49.99 | 51.29 | 49.70 | 51.12 | 20,766,184 | +0.99(+1.96%) |
Sep 26, 2006 | 50.70 | 50.84 | 49.80 | 50.14 | 10,181,948 | -0.33(-0.66%) |
Sep 25, 2006 | 50.43 | 50.74 | 49.46 | 50.47 | 13,189,786 | +0.23(+0.47%) |
Sep 22, 2006 | 51.26 | 51.30 | 49.97 | 50.24 | 12,491,876 | -0.79(-1.56%) |
Sep 21, 2006 | 50.49 | 51.43 | 50.36 | 51.03 | 18,896,060 | +0.73(+1.45%) |
Sep 20, 2006 | 49.68 | 50.47 | 49.59 | 50.30 | 14,292,291 | +1.08(+2.20%) |
Sep 19, 2006 | 49.58 | 49.61 | 49.11 | 49.22 | 17,568,970 | -0.22(-0.44%) |
Sep 18, 2006 | 49.34 | 49.62 | 49.14 | 49.44 | 11,686,453 | -0.01(-0.01%) |
Sep 15, 2006 | 49.61 | 49.62 | 49.00 | 49.44 | 13,928,404 | +0.14(+0.29%) |
Sep 14, 2006 | 49.02 | 49.56 | 48.72 | 49.30 | 8,070,430 | +0.30(+0.61%) |
Sep 13, 2006 | 48.77 | 49.28 | 48.51 | 49.00 | 7,840,455 | -0.01(-0.01%) |
Sep 12, 2006 | 48.54 | 49.17 | 48.13 | 49.01 | 8,285,693 | +0.62(+1.27%) |
Sep 11, 2006 | 47.95 | 48.54 | 47.66 | 48.39 | 9,788,714 | +0.26(+0.53%) |
Sep 08, 2006 | 48.49 | 48.56 | 48.03 | 48.14 | 6,435,667 | -0.28(-0.59%) |
Sep 07, 2006 | 48.65 | 48.69 | 48.12 | 48.42 | 8,497,550 | -0.11(-0.23%) |
Sep 06, 2006 | 48.78 | 49.02 | 48.42 | 48.54 | 6,851,340 | -0.55(-1.11%) |
Sep 05, 2006 | 48.78 | 49.39 | 48.22 | 49.08 | 7,540,168 | +0.62(+1.27%) |
Sep 01, 2006 | 48.34 | 48.85 | 48.18 | 48.46 | 5,106,003 | +0.26(+0.53%) |
Aug 31, 2006 | 48.63 | 48.73 | 48.09 | 48.21 | 6,422,734 | -0.15(-0.31%) |
Aug 30, 2006 | 48.80 | 48.83 | 48.12 | 48.36 | 7,094,571 | -0.24(-0.50%) |
Aug 29, 2006 | 48.56 | 48.74 | 48.17 | 48.60 | 7,548,424 | +0.23(+0.47%) |
Aug 28, 2006 | 47.97 | 48.74 | 47.84 | 48.37 | 7,550,998 | +0.52(+1.10%) |
Aug 25, 2006 | 47.36 | 48.26 | 47.30 | 47.85 | 6,604,502 | +0.29(+0.61%) |
Aug 24, 2006 | 47.95 | 48.03 | 47.24 | 47.56 | 5,344,829 | -0.15(-0.31%) |
Aug 23, 2006 | 47.41 | 47.82 | 47.34 | 47.71 | 7,548,693 | +0.41(+0.87%) |
Aug 22, 2006 | 47.43 | 48.12 | 47.19 | 47.30 | 6,736,304 | -0.19(-0.40%) |
Aug 21, 2006 | 47.42 | 48.00 | 47.30 | 47.49 | 4,793,085 | -0.21(-0.45%) |
Aug 18, 2006 | 47.68 | 48.05 | 47.48 | 47.70 | 7,228,888 | +0.28(+0.58%) |
Aug 17, 2006 | 47.42 | 47.95 | 47.12 | 47.42 | 10,043,981 | +0.22(+0.47%) |
Aug 16, 2006 | 46.83 | 47.48 | 46.49 | 47.20 | 15,268,580 | +0.65(+1.40%) |
Aug 15, 2006 | 47.06 | 47.31 | 46.03 | 46.55 | 13,210,826 | +0.00(+0.00%) |
Aug 14, 2006 | 47.23 | 47.44 | 46.46 | 46.55 | 10,010,180 | -0.50(-1.07%) |
Aug 11, 2006 | 47.25 | 47.47 | 46.62 | 47.05 | 9,129,367 | -0.36(-0.76%) |
Aug 10, 2006 | 47.37 | 47.73 | 47.23 | 47.42 | 10,065,018 | -0.26(-0.55%) |
Aug 09, 2006 | 47.82 | 48.61 | 47.64 | 47.68 | 9,227,489 | +0.18(+0.39%) |
Aug 08, 2006 | 48.05 | 48.15 | 47.29 | 47.49 | 12,579,628 | -0.60(-1.25%) |
Aug 07, 2006 | 48.59 | 48.87 | 48.08 | 48.10 | 9,282,486 | -0.65(-1.34%) |
Aug 04, 2006 | 49.91 | 50.14 | 48.19 | 48.75 | 20,405,992 | -1.51(-3.00%) |
Aug 03, 2006 | 49.89 | 50.66 | 49.30 | 50.26 | 16,295,622 | +0.11(+0.21%) |
Aug 02, 2006 | 49.68 | 50.53 | 49.45 | 50.15 | 12,769,718 | +0.50(+1.01%) |
Aug 01, 2006 | 49.05 | 49.80 | 49.00 | 49.65 | 11,515,738 | +0.25(+0.50%) |
Jul 31, 2006 | 48.62 | 49.58 | 48.54 | 49.40 | 10,439,450 | +0.45(+0.93%) |
Jul 28, 2006 | 49.39 | 49.46 | 48.75 | 48.95 | 10,381,520 | -0.15(-0.30%) |
Jul 27, 2006 | 49.63 | 49.93 | 48.56 | 49.10 | 10,436,382 | -0.23(-0.47%) |
Jul 26, 2006 | 48.29 | 49.70 | 47.88 | 49.33 | 20,291,738 | +1.26(+2.62%) |
Jul 25, 2006 | 47.20 | 48.19 | 47.13 | 48.07 | 13,239,729 | +0.68(+1.44%) |
Jul 24, 2006 | 46.93 | 47.68 | 46.70 | 47.39 | 13,377,965 | +0.51(+1.09%) |
Jul 21, 2006 | 46.62 | 47.66 | 46.36 | 46.88 | 29,841,134 | +1.58(+3.49%) |
Jul 20, 2006 | 45.49 | 46.13 | 45.28 | 45.30 | 14,193,700 | -0.45(-0.99%) |
Jul 19, 2006 | 45.66 | 46.32 | 45.43 | 45.75 | 17,168,116 | +0.27(+0.59%) |
Jul 18, 2006 | 45.65 | 45.79 | 45.01 | 45.48 | 11,370,028 | -0.27(-0.59%) |
Jul 17, 2006 | 45.40 | 46.18 | 45.38 | 45.75 | 7,855,594 | +0.15(+0.33%) |
Jul 14, 2006 | 46.35 | 46.52 | 45.52 | 45.60 | 11,953,961 | -0.89(-1.92%) |
Jul 13, 2006 | 46.96 | 47.15 | 46.49 | 46.49 | 10,926,306 | -0.43(-0.92%) |
Jul 12, 2006 | 47.33 | 47.55 | 46.87 | 46.93 | 7,254,338 | -0.35(-0.73%) |
Jul 11, 2006 | 47.28 | 47.69 | 46.90 | 47.27 | 8,269,404 | +0.08(+0.17%) |
Jul 10, 2006 | 47.17 | 47.62 | 46.91 | 47.20 | 7,193,988 | +0.15(+0.32%) |
Jul 07, 2006 | 46.91 | 47.61 | 46.75 | 47.05 | 12,179,756 | +0.32(+0.68%) |
Jul 06, 2006 | 46.59 | 47.09 | 46.48 | 46.73 | 7,789,831 | +0.32(+0.69%) |
Jul 05, 2006 | 46.15 | 46.73 | 46.12 | 46.41 | 8,804,547 | -0.21(-0.46%) |
Jul 03, 2006 | 46.62 | 46.79 | 46.46 | 46.62 | 3,054,318 | +0.40(+0.86%) |
Jun 30, 2006 | 46.25 | 46.92 | 45.99 | 46.23 | 16,894,762 | +0.09(+0.20%) |
Jun 29, 2006 | 45.35 | 46.18 | 45.27 | 46.13 | 13,291,869 | +0.82(+1.81%) |
Jun 28, 2006 | 45.33 | 45.81 | 45.18 | 45.31 | 7,376,374 | -0.03(-0.06%) |
Jun 27, 2006 | 45.60 | 45.91 | 45.30 | 45.34 | 12,091,295 | -0.62(-1.34%) |
Jun 26, 2006 | 45.98 | 46.09 | 45.62 | 45.96 | 5,362,863 | -0.06(-0.12%) |
Jun 23, 2006 | 45.81 | 46.47 | 45.71 | 46.01 | 7,276,924 | -0.03(-0.06%) |
Jun 22, 2006 | 46.37 | 46.46 | 45.73 | 46.04 | 8,105,933 | -0.42(-0.90%) |
Jun 21, 2006 | 46.00 | 46.81 | 45.89 | 46.46 | 10,291,435 | +0.43(+0.92%) |
Jun 20, 2006 | 46.54 | 46.61 | 45.90 | 46.03 | 12,131,181 | -0.56(-1.20%) |
Jun 19, 2006 | 47.55 | 47.59 | 46.35 | 46.59 | 12,601,192 | -0.76(-1.60%) |
Jun 16, 2006 | 47.55 | 47.92 | 47.32 | 47.35 | 23,516,254 | -0.44(-0.92%) |
Jun 15, 2006 | 47.76 | 47.90 | 47.25 | 47.79 | 13,898,977 | +0.06(+0.13%) |
Jun 14, 2006 | 47.37 | 47.93 | 47.08 | 47.73 | 15,365,403 | +0.29(+0.61%) |
Jun 13, 2006 | 47.47 | 48.23 | 47.21 | 47.44 | 16,514,232 | +0.04(+0.07%) |
Jun 12, 2006 | 47.81 | 48.27 | 47.38 | 47.40 | 11,598,490 | -0.53(-1.11%) |
Jun 09, 2006 | 48.37 | 48.75 | 47.92 | 47.93 | 8,399,728 | -0.55(-1.13%) |
Jun 08, 2006 | 47.57 | 48.86 | 47.34 | 48.48 | 16,833,648 | +0.85(+1.79%) |
Jun 07, 2006 | 47.97 | 48.29 | 47.55 | 47.63 | 9,540,135 | -0.28(-0.59%) |
Jun 06, 2006 | 47.83 | 48.09 | 47.38 | 47.91 | 11,907,955 | +0.09(+0.19%) |
Jun 05, 2006 | 48.65 | 48.93 | 47.68 | 47.82 | 12,268,348 | -1.20(-2.46%) |
Jun 02, 2006 | 48.73 | 49.22 | 48.19 | 49.02 | 11,791,434 | +0.28(+0.57%) |
Jun 01, 2006 | 47.88 | 48.83 | 47.79 | 48.75 | 12,214,790 | +0.85(+1.78%) |
May 31, 2006 | 47.56 | 48.07 | 47.34 | 47.90 | 15,775,307 | +0.54(+1.14%) |
May 30, 2006 | 48.36 | 48.43 | 47.36 | 47.36 | 11,640,271 | -1.40(-2.88%) |
May 26, 2006 | 48.23 | 48.76 | 48.15 | 48.76 | 8,692,978 | +0.46(+0.95%) |
May 25, 2006 | 48.37 | 48.40 | 47.83 | 48.30 | 9,930,217 | +0.06(+0.13%) |
May 24, 2006 | 47.49 | 48.40 | 46.97 | 48.24 | 14,426,956 | +0.86(+1.83%) |
May 23, 2006 | 48.32 | 48.54 | 47.37 | 47.37 | 12,106,674 | -0.67(-1.39%) |
May 22, 2006 | 48.09 | 48.61 | 47.83 | 48.04 | 14,483,487 | +0.07(+0.15%) |
May 19, 2006 | 47.52 | 48.17 | 47.42 | 47.97 | 15,745,596 | +0.42(+0.88%) |
May 18, 2006 | 48.42 | 48.79 | 47.42 | 47.55 | 13,009,851 | -0.90(-1.86%) |
May 17, 2006 | 48.80 | 49.32 | 48.28 | 48.45 | 10,881,360 | -0.72(-1.47%) |
May 16, 2006 | 49.17 | 49.51 | 48.93 | 49.17 | 8,490,997 | -0.31(-0.63%) |
May 15, 2006 | 48.26 | 49.54 | 48.19 | 49.49 | 18,496,026 | +1.22(+2.53%) |
May 12, 2006 | 47.68 | 48.47 | 47.44 | 48.27 | 14,612,833 | +0.59(+1.23%) |
May 11, 2006 | 47.98 | 48.15 | 47.40 | 47.68 | 10,927,967 | -0.18(-0.38%) |
May 10, 2006 | 48.01 | 48.59 | 47.77 | 47.86 | 9,416,898 | -0.26(-0.53%) |
May 09, 2006 | 48.45 | 48.57 | 47.62 | 48.12 | 8,583,642 | -0.11(-0.22%) |
May 08, 2006 | 47.52 | 48.44 | 47.47 | 48.22 | 12,578,419 | +0.67(+1.40%) |
May 05, 2006 | 47.78 | 48.00 | 47.34 | 47.56 | 11,434,995 | +0.11(+0.24%) |
May 04, 2006 | 47.27 | 47.79 | 47.20 | 47.44 | 11,125,935 | +0.40(+0.84%) |
May 03, 2006 | 46.64 | 47.37 | 46.57 | 47.05 | 9,845,289 | +0.28(+0.61%) |
May 02, 2006 | 47.34 | 47.60 | 46.16 | 46.76 | 15,877,273 | -0.62(-1.30%) |
May 01, 2006 | 48.13 | 48.19 | 47.20 | 47.38 | 10,175,237 | -0.60(-1.24%) |
Apr 28, 2006 | 47.85 | 48.12 | 47.43 | 47.98 | 9,569,163 | +0.23(+0.49%) |
Apr 27, 2006 | 47.17 | 48.17 | 47.05 | 47.74 | 15,737,291 | +0.63(+1.34%) |
Apr 26, 2006 | 47.13 | 47.45 | 46.84 | 47.11 | 12,776,790 | -0.05(-0.11%) |
Apr 25, 2006 | 47.20 | 47.32 | 46.81 | 47.16 | 12,962,114 | -0.13(-0.27%) |
Apr 24, 2006 | 47.34 | 47.69 | 46.76 | 47.29 | 18,925,446 | -0.06(-0.13%) |
Apr 21, 2006 | 48.55 | 48.92 | 47.19 | 47.35 | 24,812,920 | -1.20(-2.47%) |
Apr 20, 2006 | 48.21 | 48.90 | 47.25 | 48.55 | 21,200,896 | +0.15(+0.31%) |
Apr 19, 2006 | 49.17 | 49.36 | 47.80 | 48.40 | 31,926,274 | -1.89(-3.76%) |
Apr 18, 2006 | 49.33 | 50.46 | 49.32 | 50.29 | 14,760,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.61 | 49.97 | 48.97 | 49.33 | 13,280,831 | -0.33(-0.66%) |
Apr 13, 2006 | 49.50 | 49.75 | 49.29 | 49.66 | 10,636,904 | +0.07(+0.14%) |
Apr 12, 2006 | 49.78 | 50.31 | 49.27 | 49.58 | 11,865,204 | -0.19(-0.38%) |
Apr 11, 2006 | 50.27 | 50.35 | 49.24 | 49.78 | 12,065,927 | -0.35(-0.71%) |
Apr 10, 2006 | 50.56 | 50.69 | 49.85 | 50.13 | 8,655,820 | -0.21(-0.41%) |
Apr 07, 2006 | 51.22 | 51.37 | 50.04 | 50.34 | 11,640,161 | -0.58(-1.14%) |
Apr 06, 2006 | 51.42 | 51.82 | 50.60 | 50.92 | 13,599,882 | -0.72(-1.39%) |
Apr 05, 2006 | 51.09 | 51.78 | 50.95 | 51.63 | 18,169,518 | +0.60(+1.17%) |
Apr 04, 2006 | 50.91 | 51.22 | 50.75 | 51.04 | 13,617,290 | +0.10(+0.19%) |
Apr 03, 2006 | 52.06 | 52.09 | 50.80 | 50.94 | 14,687,428 | -0.62(-1.20%) |
Mar 31, 2006 | 51.65 | 51.98 | 51.49 | 51.55 | 12,448,960 | +0.09(+0.18%) |
Mar 30, 2006 | 51.13 | 51.96 | 51.11 | 51.46 | 10,757,789 | +0.43(+0.83%) |
Mar 29, 2006 | 51.47 | 51.84 | 50.89 | 51.04 | 9,439,075 | -0.42(-0.81%) |
Mar 28, 2006 | 52.03 | 52.31 | 51.20 | 51.46 | 13,122,019 | -0.35(-0.67%) |
Mar 27, 2006 | 51.55 | 51.99 | 51.21 | 51.80 | 8,219,824 | -0.06(-0.11%) |
Mar 24, 2006 | 51.43 | 52.14 | 51.34 | 51.86 | 6,477,561 | +0.27(+0.52%) |
Mar 23, 2006 | 51.16 | 51.65 | 50.88 | 51.59 | 7,713,666 | +0.26(+0.51%) |
Mar 22, 2006 | 50.80 | 51.55 | 50.56 | 51.33 | 9,438,069 | +0.33(+0.64%) |
Mar 21, 2006 | 51.75 | 51.80 | 50.70 | 51.00 | 12,279,344 | -0.62(-1.21%) |
Mar 20, 2006 | 51.99 | 52.05 | 51.29 | 51.63 | 8,722,466 | -0.28(-0.55%) |
Mar 17, 2006 | 52.22 | 52.33 | 51.39 | 51.91 | 27,802,024 | -0.42(-0.80%) |
Mar 16, 2006 | 52.82 | 52.94 | 52.19 | 52.33 | 12,590,120 | -0.74(-1.40%) |
Mar 15, 2006 | 53.18 | 53.49 | 52.71 | 53.07 | 7,408,770 | -0.09(-0.16%) |
Mar 14, 2006 | 52.06 | 53.19 | 51.95 | 53.16 | 11,995,301 | +1.01(+1.93%) |
Mar 13, 2006 | 52.26 | 52.40 | 51.94 | 52.15 | 8,468,577 | +0.07(+0.14%) |
Mar 10, 2006 | 51.91 | 52.30 | 51.60 | 52.08 | 10,653,344 | -0.06(-0.12%) |
Mar 09, 2006 | 52.60 | 52.76 | 52.14 | 52.14 | 9,873,100 | -0.44(-0.84%) |
Mar 08, 2006 | 52.01 | 52.93 | 51.92 | 52.58 | 9,544,614 | +0.29(+0.56%) |
Mar 07, 2006 | 52.19 | 52.62 | 51.95 | 52.29 | 9,456,249 | +0.11(+0.22%) |
Mar 06, 2006 | 53.38 | 53.50 | 52.12 | 52.18 | 8,244,445 | -1.25(-2.33%) |
Mar 03, 2006 | 54.08 | 54.48 | 53.40 | 53.43 | 9,845,862 | -0.77(-1.41%) |
Mar 02, 2006 | 53.68 | 54.23 | 53.52 | 54.19 | 8,362,009 | +0.30(+0.55%) |
Mar 01, 2006 | 53.64 | 54.11 | 53.09 | 53.89 | 9,081,588 | +0.40(+0.76%) |
Feb 28, 2006 | 53.49 | 53.72 | 53.11 | 53.49 | 9,976,749 | +0.00(+0.00%) |
Feb 27, 2006 | 52.94 | 53.84 | 52.94 | 53.49 | 10,913,053 | +0.52(+0.98%) |
Feb 24, 2006 | 52.79 | 53.06 | 52.63 | 52.97 | 9,784,759 | +0.04(+0.08%) |
Feb 23, 2006 | 53.19 | 53.23 | 52.67 | 52.93 | 10,466,547 | -0.28(-0.52%) |
Feb 22, 2006 | 53.02 | 53.49 | 52.79 | 53.21 | 10,223,711 | +0.39(+0.74%) |
Feb 21, 2006 | 53.30 | 53.57 | 52.62 | 52.82 | 14,293,975 | -0.26(-0.48%) |
Feb 17, 2006 | 52.42 | 53.11 | 52.38 | 53.07 | 13,287,168 | +0.65(+1.24%) |
Feb 16, 2006 | 51.88 | 52.47 | 51.59 | 52.42 | 17,567,878 | +0.71(+1.37%) |
Feb 15, 2006 | 50.97 | 52.09 | 50.97 | 51.71 | 133,912,336 | +0.74(+1.45%) |
Feb 14, 2006 | 51.02 | 51.39 | 50.92 | 50.97 | 19,106,596 | +0.56(+1.11%) |
Feb 13, 2006 | 50.63 | 50.79 | 49.95 | 50.41 | 8,347,651 | -0.22(-0.43%) |
Feb 10, 2006 | 50.48 | 50.96 | 49.63 | 50.63 | 10,638,627 | +0.31(+0.62%) |
Feb 09, 2006 | 51.06 | 51.29 | 50.17 | 50.32 | 15,858,832 | -0.74(-1.44%) |
Feb 08, 2006 | 51.66 | 51.82 | 50.63 | 51.06 | 11,073,852 | -0.63(-1.22%) |
Feb 07, 2006 | 52.04 | 52.25 | 51.04 | 51.69 | 12,424,641 | -0.40(-0.76%) |
Feb 06, 2006 | 52.74 | 52.87 | 52.02 | 52.09 | 8,772,543 | -0.79(-1.50%) |
Feb 03, 2006 | 52.80 | 53.22 | 52.27 | 52.88 | 9,658,060 | -0.03(-0.05%) |
Feb 02, 2006 | 54.06 | 54.18 | 52.69 | 52.91 | 13,536,333 | -1.08(-2.01%) |