Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 50.23 | 50.35 | 49.87 | 50.21 | 11,966,470 | +0.03(+0.06%) |
Jan 30, 2007 | 50.44 | 50.75 | 50.11 | 50.18 | 16,378,735 | +0.26(+0.51%) |
Jan 29, 2007 | 50.80 | 50.87 | 49.84 | 49.92 | 19,340,678 | -1.09(-2.14%) |
Jan 26, 2007 | 51.15 | 51.29 | 50.60 | 51.01 | 42,433,876 | -2.39(-4.48%) |
Jan 25, 2007 | 53.39 | 53.52 | 53.03 | 53.40 | 15,413,184 | -0.21(-0.39%) |
Jan 24, 2007 | 53.12 | 53.61 | 52.80 | 53.61 | 10,089,820 | +0.39(+0.72%) |
Jan 23, 2007 | 53.68 | 54.12 | 53.05 | 53.23 | 15,726,537 | -0.89(-1.65%) |
Jan 22, 2007 | 54.05 | 54.90 | 53.88 | 54.12 | 23,560,938 | +1.14(+2.15%) |
Jan 19, 2007 | 52.73 | 53.20 | 52.62 | 52.98 | 9,519,070 | +0.40(+0.76%) |
Jan 18, 2007 | 52.87 | 53.05 | 52.34 | 52.58 | 10,573,765 | -0.17(-0.32%) |
Jan 17, 2007 | 52.44 | 52.86 | 52.23 | 52.75 | 9,159,350 | +0.31(+0.59%) |
Jan 16, 2007 | 52.37 | 52.50 | 51.92 | 52.44 | 7,660,193 | +0.16(+0.31%) |
Jan 12, 2007 | 51.39 | 52.49 | 51.37 | 52.28 | 14,176,678 | +0.97(+1.89%) |
Jan 11, 2007 | 50.77 | 51.52 | 50.47 | 51.31 | 9,632,333 | +0.62(+1.22%) |
Jan 10, 2007 | 50.59 | 50.83 | 50.44 | 50.69 | 8,101,899 | -0.16(-0.32%) |
Jan 09, 2007 | 50.78 | 51.14 | 50.42 | 50.85 | 10,042,841 | +0.24(+0.48%) |
Jan 08, 2007 | 51.11 | 51.29 | 50.51 | 50.61 | 9,457,134 | -0.41(-0.80%) |
Jan 05, 2007 | 50.90 | 51.43 | 50.66 | 51.01 | 14,663,221 | +0.12(+0.24%) |
Jan 04, 2007 | 49.57 | 51.28 | 49.21 | 50.89 | 22,426,490 | +2.09(+4.28%) |
Jan 03, 2007 | 48.77 | 49.57 | 48.41 | 48.80 | 18,091,962 | +0.06(+0.13%) |
Dec 29, 2006 | 48.57 | 49.14 | 48.56 | 48.74 | 7,921,769 | -0.16(-0.34%) |
Dec 28, 2006 | 48.80 | 48.95 | 48.43 | 48.90 | 7,458,504 | +0.06(+0.12%) |
Dec 27, 2006 | 49.23 | 49.39 | 48.70 | 48.85 | 6,130,189 | -0.16(-0.33%) |
Dec 26, 2006 | 49.02 | 49.32 | 48.70 | 49.01 | 4,172,231 | -0.01(-0.03%) |
Dec 22, 2006 | 49.23 | 49.42 | 48.95 | 49.02 | 6,241,889 | -0.36(-0.74%) |
Dec 21, 2006 | 49.44 | 49.79 | 49.15 | 49.39 | 7,008,015 | -0.16(-0.33%) |
Dec 20, 2006 | 50.21 | 50.23 | 49.49 | 49.55 | 7,319,568 | -0.61(-1.21%) |
Dec 19, 2006 | 49.84 | 50.30 | 49.57 | 50.16 | 8,449,490 | +0.18(+0.36%) |
Dec 18, 2006 | 50.09 | 50.54 | 49.84 | 49.98 | 7,270,199 | -0.12(-0.24%) |
Dec 15, 2006 | 51.05 | 51.36 | 50.03 | 50.10 | 22,284,496 | +0.12(+0.24%) |
Dec 14, 2006 | 49.97 | 50.42 | 49.89 | 49.98 | 11,598,967 | +0.15(+0.30%) |
Dec 13, 2006 | 49.74 | 50.21 | 49.34 | 49.83 | 10,239,328 | +0.12(+0.24%) |
Dec 12, 2006 | 49.79 | 49.89 | 49.30 | 49.71 | 8,832,131 | -0.16(-0.31%) |
Dec 11, 2006 | 49.89 | 50.27 | 49.57 | 49.87 | 8,333,024 | +0.01(+0.01%) |
Dec 08, 2006 | 49.23 | 50.27 | 49.16 | 49.86 | 13,460,881 | +0.49(+0.98%) |
Dec 07, 2006 | 49.90 | 49.92 | 49.12 | 49.37 | 13,180,806 | -0.49(-0.99%) |
Dec 06, 2006 | 49.87 | 49.94 | 49.36 | 49.87 | 14,601,884 | +0.59(+1.20%) |
Dec 05, 2006 | 49.48 | 49.52 | 48.87 | 49.27 | 13,332,174 | -0.06(-0.13%) |
Dec 04, 2006 | 49.20 | 49.59 | 49.02 | 49.34 | 15,765,880 | -0.16(-0.33%) |
Dec 01, 2006 | 50.52 | 50.66 | 49.15 | 49.50 | 22,722,796 | -1.18(-2.34%) |
Nov 30, 2006 | 51.49 | 51.61 | 50.43 | 50.69 | 14,885,118 | -0.98(-1.91%) |
Nov 29, 2006 | 51.30 | 51.74 | 51.18 | 51.67 | 8,121,260 | +0.47(+0.92%) |
Nov 28, 2006 | 51.09 | 51.59 | 50.97 | 51.20 | 10,118,299 | -0.09(-0.17%) |
Nov 27, 2006 | 51.49 | 51.72 | 51.02 | 51.29 | 7,018,196 | -0.44(-0.86%) |
Nov 24, 2006 | 51.60 | 52.08 | 51.53 | 51.73 | 2,609,634 | -0.13(-0.25%) |
Nov 22, 2006 | 52.23 | 52.29 | 51.79 | 51.86 | 6,876,396 | -0.21(-0.41%) |
Nov 21, 2006 | 52.23 | 52.30 | 51.64 | 52.07 | 9,117,340 | +0.04(+0.08%) |
Nov 20, 2006 | 51.39 | 52.43 | 51.37 | 52.03 | 11,944,412 | +0.29(+0.57%) |
Nov 17, 2006 | 51.30 | 51.94 | 51.23 | 51.74 | 10,873,535 | +0.05(+0.10%) |
Nov 16, 2006 | 52.38 | 52.89 | 51.36 | 51.69 | 15,014,439 | -0.83(-1.59%) |
Nov 15, 2006 | 52.33 | 52.81 | 52.04 | 52.52 | 10,694,339 | +0.34(+0.64%) |
Nov 14, 2006 | 51.76 | 52.33 | 51.30 | 52.18 | 15,098,514 | +0.31(+0.61%) |
Nov 13, 2006 | 51.96 | 52.36 | 51.77 | 51.87 | 19,034,530 | -0.54(-1.03%) |
Nov 10, 2006 | 52.30 | 53.23 | 51.97 | 52.41 | 11,213,674 | -0.05(-0.10%) |
Nov 09, 2006 | 53.21 | 53.69 | 52.30 | 52.46 | 9,668,552 | -0.88(-1.65%) |
Nov 08, 2006 | 53.37 | 53.64 | 52.60 | 53.34 | 9,293,304 | -0.32(-0.60%) |
Nov 07, 2006 | 53.56 | 54.11 | 53.33 | 53.66 | 6,879,738 | +0.07(+0.13%) |
Nov 06, 2006 | 53.60 | 53.98 | 53.51 | 53.59 | 5,696,502 | +0.17(+0.32%) |
Nov 03, 2006 | 53.69 | 53.73 | 52.95 | 53.42 | 6,823,232 | -0.30(-0.56%) |
Nov 02, 2006 | 53.45 | 53.75 | 53.35 | 53.72 | 6,770,022 | +0.01(+0.01%) |
Nov 01, 2006 | 54.23 | 54.29 | 53.20 | 53.71 | 9,732,316 | -0.45(-0.83%) |
Oct 31, 2006 | 54.46 | 54.58 | 53.79 | 54.16 | 10,558,703 | -0.42(-0.77%) |
Oct 30, 2006 | 53.78 | 54.89 | 53.74 | 54.58 | 9,220,121 | +0.70(+1.30%) |
Oct 27, 2006 | 54.13 | 54.94 | 53.75 | 53.88 | 9,540,434 | -0.33(-0.61%) |
Oct 26, 2006 | 53.63 | 54.45 | 53.32 | 54.21 | 10,152,205 | +0.39(+0.73%) |
Oct 25, 2006 | 53.43 | 53.82 | 53.38 | 53.82 | 10,094,029 | +0.35(+0.65%) |
Oct 24, 2006 | 53.73 | 53.82 | 53.17 | 53.47 | 26,644,626 | +1.12(+2.14%) |
Oct 23, 2006 | 52.38 | 52.71 | 51.73 | 52.35 | 15,060,905 | -0.41(-0.78%) |
Oct 20, 2006 | 52.30 | 52.80 | 51.72 | 52.76 | 15,671,075 | +0.64(+1.23%) |
Oct 19, 2006 | 52.03 | 52.20 | 51.57 | 52.12 | 12,445,908 | +0.48(+0.93%) |
Oct 18, 2006 | 51.38 | 51.95 | 50.89 | 51.64 | 11,023,206 | +0.42(+0.82%) |
Oct 17, 2006 | 51.26 | 51.42 | 50.77 | 51.22 | 13,530,813 | -0.46(-0.88%) |
Oct 16, 2006 | 51.82 | 51.94 | 51.23 | 51.68 | 13,417,164 | -0.56(-1.08%) |
Oct 13, 2006 | 52.65 | 52.86 | 51.93 | 52.24 | 10,094,501 | -0.62(-1.17%) |
Oct 12, 2006 | 52.54 | 52.88 | 52.27 | 52.86 | 8,160,987 | +0.44(+0.84%) |
Oct 11, 2006 | 52.28 | 52.73 | 51.76 | 52.42 | 9,911,352 | -0.19(-0.35%) |
Oct 10, 2006 | 52.75 | 52.90 | 52.20 | 52.61 | 6,540,515 | -0.14(-0.26%) |
Oct 09, 2006 | 52.58 | 52.93 | 52.41 | 52.74 | 6,824,241 | -0.06(-0.12%) |
Oct 06, 2006 | 53.26 | 53.28 | 52.45 | 52.81 | 9,452,365 | -0.51(-0.96%) |
Oct 05, 2006 | 52.03 | 53.45 | 51.98 | 53.32 | 17,722,776 | +1.26(+2.41%) |
Oct 04, 2006 | 50.88 | 52.06 | 50.83 | 52.06 | 17,834,728 | +1.17(+2.30%) |
Oct 03, 2006 | 50.30 | 51.15 | 50.19 | 50.89 | 12,100,695 | +0.73(+1.47%) |
Oct 02, 2006 | 50.94 | 51.28 | 50.00 | 50.16 | 11,620,046 | -0.88(-1.72%) |
Sep 29, 2006 | 51.07 | 51.53 | 50.65 | 51.04 | 9,014,681 | -0.01(-0.03%) |
Sep 28, 2006 | 50.91 | 51.54 | 50.71 | 51.05 | 17,043,044 | -0.42(-0.82%) |
Sep 27, 2006 | 50.33 | 51.64 | 50.04 | 51.47 | 20,625,320 | +0.99(+1.96%) |
Sep 26, 2006 | 51.04 | 51.19 | 50.14 | 50.48 | 10,112,881 | -0.34(-0.66%) |
Sep 25, 2006 | 50.78 | 51.09 | 49.80 | 50.81 | 13,100,315 | +0.24(+0.47%) |
Sep 22, 2006 | 51.61 | 51.65 | 50.31 | 50.58 | 12,407,139 | -0.80(-1.56%) |
Sep 21, 2006 | 50.84 | 51.78 | 50.70 | 51.38 | 18,767,882 | +0.73(+1.45%) |
Sep 20, 2006 | 50.02 | 50.81 | 49.93 | 50.64 | 14,195,342 | +1.09(+2.20%) |
Sep 19, 2006 | 49.92 | 49.94 | 49.44 | 49.55 | 17,449,794 | -0.22(-0.44%) |
Sep 18, 2006 | 49.68 | 49.96 | 49.47 | 49.77 | 11,607,180 | -0.01(-0.01%) |
Sep 15, 2006 | 49.94 | 49.96 | 49.33 | 49.78 | 13,833,924 | +0.14(+0.29%) |
Sep 14, 2006 | 49.36 | 49.89 | 49.05 | 49.64 | 8,015,686 | +0.30(+0.61%) |
Sep 13, 2006 | 49.10 | 49.62 | 48.85 | 49.34 | 7,787,271 | -0.01(-0.01%) |
Sep 12, 2006 | 48.87 | 49.50 | 48.46 | 49.35 | 8,229,488 | +0.62(+1.27%) |
Sep 11, 2006 | 48.27 | 48.87 | 47.98 | 48.72 | 9,722,314 | +0.26(+0.53%) |
Sep 08, 2006 | 48.82 | 48.90 | 48.35 | 48.47 | 6,392,012 | -0.29(-0.59%) |
Sep 07, 2006 | 48.98 | 49.02 | 48.45 | 48.75 | 8,439,909 | -0.11(-0.23%) |
Sep 06, 2006 | 49.12 | 49.35 | 48.75 | 48.87 | 6,804,865 | -0.55(-1.11%) |
Sep 05, 2006 | 49.11 | 49.73 | 48.55 | 49.42 | 7,489,021 | +0.62(+1.27%) |
Sep 01, 2006 | 48.67 | 49.18 | 48.51 | 48.80 | 5,071,368 | +0.26(+0.53%) |
Aug 31, 2006 | 48.97 | 49.06 | 48.42 | 48.54 | 6,379,167 | -0.15(-0.31%) |
Aug 30, 2006 | 49.13 | 49.16 | 48.45 | 48.69 | 7,046,446 | -0.24(-0.50%) |
Aug 29, 2006 | 48.90 | 49.07 | 48.50 | 48.93 | 7,497,221 | +0.23(+0.47%) |
Aug 28, 2006 | 48.30 | 49.07 | 48.17 | 48.70 | 7,499,778 | +0.53(+1.10%) |
Aug 25, 2006 | 47.68 | 48.59 | 47.62 | 48.17 | 6,559,701 | +0.29(+0.61%) |
Aug 24, 2006 | 48.27 | 48.35 | 47.56 | 47.88 | 5,308,573 | -0.15(-0.31%) |
Aug 23, 2006 | 47.73 | 48.15 | 47.67 | 48.03 | 7,497,487 | +0.41(+0.87%) |
Aug 22, 2006 | 47.75 | 48.45 | 47.51 | 47.62 | 6,690,610 | -0.19(-0.40%) |
Aug 21, 2006 | 47.74 | 48.32 | 47.63 | 47.81 | 4,760,572 | -0.21(-0.45%) |
Aug 18, 2006 | 48.00 | 48.38 | 47.80 | 48.03 | 7,179,852 | +0.28(+0.58%) |
Aug 17, 2006 | 47.75 | 48.28 | 47.44 | 47.75 | 9,975,849 | +0.22(+0.47%) |
Aug 16, 2006 | 47.15 | 47.80 | 46.81 | 47.53 | 15,165,008 | +0.66(+1.40%) |
Aug 15, 2006 | 47.38 | 47.63 | 46.35 | 46.87 | 13,121,213 | +0.00(+0.00%) |
Aug 14, 2006 | 47.55 | 47.76 | 46.78 | 46.87 | 9,942,278 | -0.51(-1.07%) |
Aug 11, 2006 | 47.57 | 47.80 | 46.94 | 47.38 | 9,067,440 | -0.36(-0.76%) |
Aug 10, 2006 | 47.69 | 48.05 | 47.55 | 47.74 | 9,996,744 | -0.26(-0.55%) |
Aug 09, 2006 | 48.15 | 48.94 | 47.96 | 48.00 | 9,164,896 | +0.19(+0.39%) |
Aug 08, 2006 | 48.37 | 48.47 | 47.61 | 47.82 | 12,494,297 | -0.61(-1.25%) |
Aug 07, 2006 | 48.92 | 49.20 | 48.41 | 48.42 | 9,219,520 | -0.66(-1.34%) |
Aug 04, 2006 | 50.25 | 50.48 | 48.52 | 49.08 | 20,267,572 | -1.52(-3.00%) |
Aug 03, 2006 | 50.23 | 51.01 | 49.64 | 50.60 | 16,185,084 | +0.11(+0.21%) |
Aug 02, 2006 | 50.02 | 50.87 | 49.79 | 50.49 | 12,683,096 | +0.51(+1.01%) |
Aug 01, 2006 | 49.38 | 50.14 | 49.34 | 49.99 | 11,437,623 | +0.25(+0.50%) |
Jul 31, 2006 | 48.95 | 49.92 | 48.87 | 49.74 | 10,368,636 | +0.46(+0.93%) |
Jul 28, 2006 | 49.72 | 49.80 | 49.08 | 49.28 | 10,311,099 | -0.15(-0.30%) |
Jul 27, 2006 | 49.97 | 50.27 | 48.90 | 49.43 | 10,365,589 | -0.24(-0.47%) |
Jul 26, 2006 | 48.62 | 50.04 | 48.21 | 49.67 | 20,154,092 | +1.27(+2.62%) |
Jul 25, 2006 | 47.52 | 48.52 | 47.45 | 48.40 | 13,149,919 | +0.68(+1.44%) |
Jul 24, 2006 | 47.25 | 48.00 | 47.02 | 47.71 | 13,287,218 | +0.51(+1.09%) |
Jul 21, 2006 | 46.94 | 47.98 | 46.68 | 47.20 | 29,638,712 | +1.59(+3.49%) |
Jul 20, 2006 | 45.80 | 46.44 | 45.59 | 45.61 | 14,097,420 | -0.46(-0.99%) |
Jul 19, 2006 | 45.97 | 46.64 | 45.74 | 46.06 | 17,051,660 | +0.27(+0.59%) |
Jul 18, 2006 | 45.96 | 46.11 | 45.32 | 45.79 | 11,292,901 | -0.27(-0.59%) |
Jul 17, 2006 | 45.71 | 46.50 | 45.69 | 46.06 | 7,802,307 | +0.15(+0.33%) |
Jul 14, 2006 | 46.66 | 46.84 | 45.83 | 45.91 | 11,872,873 | -0.90(-1.92%) |
Jul 13, 2006 | 47.28 | 47.47 | 46.81 | 46.81 | 10,852,189 | -0.44(-0.92%) |
Jul 12, 2006 | 47.65 | 47.88 | 47.19 | 47.25 | 7,205,129 | -0.35(-0.73%) |
Jul 11, 2006 | 47.60 | 48.02 | 47.22 | 47.60 | 8,213,310 | +0.08(+0.17%) |
Jul 10, 2006 | 47.50 | 47.95 | 47.23 | 47.52 | 7,145,189 | +0.15(+0.32%) |
Jul 07, 2006 | 47.23 | 47.93 | 47.07 | 47.37 | 12,097,137 | +0.32(+0.68%) |
Jul 06, 2006 | 46.90 | 47.41 | 46.80 | 47.05 | 7,736,990 | +0.32(+0.69%) |
Jul 05, 2006 | 46.47 | 47.05 | 46.43 | 46.73 | 8,744,823 | -0.21(-0.46%) |
Jul 03, 2006 | 46.94 | 47.11 | 46.78 | 46.94 | 3,033,600 | +0.40(+0.86%) |
Jun 30, 2006 | 46.56 | 47.24 | 46.31 | 46.54 | 16,780,160 | +0.09(+0.20%) |
Jun 29, 2006 | 45.66 | 46.49 | 45.58 | 46.45 | 13,201,706 | +0.83(+1.81%) |
Jun 28, 2006 | 45.63 | 46.13 | 45.49 | 45.62 | 7,326,337 | -0.03(-0.06%) |
Jun 27, 2006 | 45.91 | 46.22 | 45.61 | 45.65 | 12,009,276 | -0.62(-1.34%) |
Jun 26, 2006 | 46.30 | 46.41 | 45.93 | 46.27 | 5,326,485 | -0.06(-0.12%) |
Jun 23, 2006 | 46.13 | 46.79 | 46.02 | 46.33 | 7,227,563 | -0.03(-0.06%) |
Jun 22, 2006 | 46.69 | 46.78 | 46.04 | 46.36 | 8,050,948 | -0.42(-0.90%) |
Jun 21, 2006 | 46.31 | 47.13 | 46.20 | 46.78 | 10,221,625 | +0.43(+0.92%) |
Jun 20, 2006 | 46.85 | 46.93 | 46.21 | 46.35 | 12,048,891 | -0.56(-1.20%) |
Jun 19, 2006 | 47.87 | 47.92 | 46.67 | 46.91 | 12,515,714 | -0.76(-1.60%) |
Jun 16, 2006 | 47.88 | 48.25 | 47.64 | 47.68 | 23,356,736 | -0.44(-0.92%) |
Jun 15, 2006 | 48.09 | 48.22 | 47.58 | 48.12 | 13,804,696 | +0.06(+0.13%) |
Jun 14, 2006 | 47.70 | 48.25 | 47.40 | 48.05 | 15,261,175 | +0.29(+0.61%) |
Jun 13, 2006 | 47.79 | 48.56 | 47.53 | 47.76 | 16,402,211 | +0.04(+0.07%) |
Jun 12, 2006 | 48.14 | 48.60 | 47.70 | 47.73 | 11,519,814 | -0.54(-1.11%) |
Jun 09, 2006 | 48.70 | 49.08 | 48.25 | 48.26 | 8,342,749 | -0.55(-1.13%) |
Jun 08, 2006 | 47.90 | 49.20 | 47.66 | 48.81 | 16,719,459 | +0.86(+1.79%) |
Jun 07, 2006 | 48.30 | 48.62 | 47.88 | 47.95 | 9,475,421 | -0.29(-0.59%) |
Jun 06, 2006 | 48.16 | 48.42 | 47.70 | 48.24 | 11,827,180 | +0.09(+0.19%) |
Jun 05, 2006 | 48.98 | 49.26 | 48.00 | 48.15 | 12,185,128 | -1.21(-2.46%) |
Jun 02, 2006 | 49.07 | 49.55 | 48.52 | 49.36 | 11,711,449 | +0.28(+0.57%) |
Jun 01, 2006 | 48.20 | 49.16 | 48.12 | 49.08 | 12,131,933 | +0.86(+1.78%) |
May 31, 2006 | 47.88 | 48.40 | 47.66 | 48.22 | 15,668,298 | +0.54(+1.14%) |
May 30, 2006 | 48.69 | 48.76 | 47.68 | 47.68 | 11,561,311 | -1.41(-2.88%) |
May 26, 2006 | 48.56 | 49.10 | 48.48 | 49.10 | 8,634,010 | +0.46(+0.95%) |
May 25, 2006 | 48.70 | 48.73 | 48.16 | 48.63 | 9,862,857 | +0.06(+0.13%) |
May 24, 2006 | 47.81 | 48.73 | 47.29 | 48.57 | 14,329,093 | +0.87(+1.82%) |
May 23, 2006 | 48.65 | 48.87 | 47.70 | 47.70 | 12,024,550 | -0.67(-1.39%) |
May 22, 2006 | 48.41 | 48.94 | 48.15 | 48.37 | 14,385,241 | +0.07(+0.15%) |
May 19, 2006 | 47.85 | 48.50 | 47.75 | 48.30 | 15,638,788 | +0.42(+0.88%) |
May 18, 2006 | 48.75 | 49.12 | 47.75 | 47.88 | 12,921,601 | -0.91(-1.86%) |
May 17, 2006 | 49.14 | 49.66 | 48.61 | 48.78 | 10,807,548 | -0.73(-1.47%) |
May 16, 2006 | 49.51 | 49.85 | 49.27 | 49.51 | 8,433,400 | -0.31(-0.63%) |
May 15, 2006 | 48.59 | 49.88 | 48.52 | 49.82 | 18,370,562 | +1.23(+2.53%) |
May 12, 2006 | 48.00 | 48.80 | 47.77 | 48.60 | 14,513,709 | +0.59(+1.23%) |
May 11, 2006 | 48.30 | 48.47 | 47.73 | 48.00 | 10,853,839 | -0.19(-0.38%) |
May 10, 2006 | 48.34 | 48.92 | 48.10 | 48.19 | 9,353,020 | -0.26(-0.53%) |
May 09, 2006 | 48.78 | 48.90 | 47.95 | 48.45 | 8,525,416 | -0.11(-0.22%) |
May 08, 2006 | 47.84 | 48.77 | 47.79 | 48.55 | 12,493,096 | +0.67(+1.40%) |
May 05, 2006 | 48.10 | 48.32 | 47.66 | 47.88 | 11,357,428 | +0.11(+0.24%) |
May 04, 2006 | 47.60 | 48.12 | 47.53 | 47.77 | 11,050,464 | +0.40(+0.84%) |
May 03, 2006 | 46.96 | 47.69 | 46.88 | 47.37 | 9,778,505 | +0.29(+0.61%) |
May 02, 2006 | 47.66 | 47.93 | 46.48 | 47.08 | 15,769,572 | -0.62(-1.30%) |
May 01, 2006 | 48.46 | 48.52 | 47.52 | 47.70 | 10,106,215 | -0.60(-1.24%) |
Apr 28, 2006 | 48.17 | 48.45 | 47.75 | 48.30 | 9,504,253 | +0.24(+0.49%) |
Apr 27, 2006 | 47.49 | 48.50 | 47.37 | 48.07 | 15,630,540 | +0.64(+1.34%) |
Apr 26, 2006 | 47.45 | 47.78 | 47.16 | 47.43 | 12,690,121 | -0.05(-0.11%) |
Apr 25, 2006 | 47.53 | 47.65 | 47.13 | 47.48 | 12,874,188 | -0.13(-0.27%) |
Apr 24, 2006 | 47.66 | 48.01 | 47.08 | 47.61 | 18,797,068 | -0.06(-0.13%) |
Apr 21, 2006 | 48.88 | 49.25 | 47.51 | 47.68 | 24,644,606 | -1.21(-2.47%) |
Apr 20, 2006 | 48.54 | 49.24 | 47.57 | 48.88 | 21,057,082 | +0.15(+0.31%) |
Apr 19, 2006 | 49.50 | 49.69 | 48.12 | 48.73 | 31,709,708 | -1.91(-3.76%) |
Apr 18, 2006 | 49.67 | 50.80 | 49.66 | 50.64 | 14,660,063 | +0.97(+1.95%) |
Apr 17, 2006 | 49.94 | 50.32 | 49.30 | 49.67 | 13,190,743 | -0.33(-0.66%) |
Apr 13, 2006 | 49.84 | 50.09 | 49.63 | 49.99 | 10,564,751 | +0.07(+0.14%) |
Apr 12, 2006 | 50.12 | 50.65 | 49.61 | 49.92 | 11,784,718 | -0.19(-0.38%) |
Apr 11, 2006 | 50.62 | 50.69 | 49.57 | 50.12 | 11,984,080 | -0.36(-0.71%) |
Apr 10, 2006 | 50.91 | 51.04 | 50.19 | 50.47 | 8,597,105 | -0.21(-0.41%) |
Apr 07, 2006 | 51.57 | 51.72 | 50.38 | 50.68 | 11,561,202 | -0.59(-1.14%) |
Apr 06, 2006 | 51.77 | 52.17 | 50.95 | 51.26 | 13,507,630 | -0.72(-1.39%) |
Apr 05, 2006 | 51.44 | 52.13 | 51.30 | 51.98 | 18,046,268 | +0.60(+1.17%) |
Apr 04, 2006 | 51.26 | 51.57 | 51.09 | 51.39 | 13,524,919 | +0.10(+0.19%) |
Apr 03, 2006 | 52.41 | 52.44 | 51.14 | 51.29 | 14,587,798 | -0.62(-1.20%) |
Mar 31, 2006 | 52.01 | 52.33 | 51.84 | 51.91 | 12,364,515 | +0.09(+0.18%) |
Mar 30, 2006 | 51.48 | 52.31 | 51.46 | 51.81 | 10,684,815 | +0.43(+0.83%) |
Mar 29, 2006 | 51.82 | 52.19 | 51.24 | 51.39 | 9,375,047 | -0.42(-0.81%) |
Mar 28, 2006 | 52.38 | 52.67 | 51.55 | 51.81 | 13,033,008 | -0.35(-0.67%) |
Mar 27, 2006 | 51.91 | 52.34 | 51.56 | 52.16 | 8,164,066 | -0.06(-0.11%) |
Mar 24, 2006 | 51.78 | 52.49 | 51.69 | 52.21 | 6,433,621 | +0.27(+0.52%) |
Mar 23, 2006 | 51.51 | 52.00 | 51.23 | 51.94 | 7,661,342 | +0.26(+0.51%) |
Mar 22, 2006 | 51.14 | 51.90 | 50.91 | 51.68 | 9,374,048 | +0.33(+0.64%) |
Mar 21, 2006 | 52.11 | 52.15 | 51.05 | 51.35 | 12,196,049 | -0.63(-1.21%) |
Mar 20, 2006 | 52.34 | 52.41 | 51.64 | 51.98 | 8,663,299 | -0.29(-0.55%) |
Mar 17, 2006 | 52.58 | 52.68 | 51.74 | 52.26 | 27,613,434 | -0.42(-0.80%) |
Mar 16, 2006 | 53.18 | 53.30 | 52.55 | 52.68 | 12,504,717 | -0.75(-1.40%) |
Mar 15, 2006 | 53.55 | 53.85 | 53.07 | 53.43 | 7,358,514 | -0.09(-0.16%) |
Mar 14, 2006 | 52.42 | 53.55 | 52.31 | 53.52 | 11,913,933 | +1.01(+1.93%) |
Mar 13, 2006 | 52.62 | 52.75 | 52.29 | 52.51 | 8,411,132 | +0.07(+0.14%) |
Mar 10, 2006 | 52.26 | 52.66 | 51.96 | 52.43 | 10,581,079 | -0.06(-0.12%) |
Mar 09, 2006 | 52.96 | 53.12 | 52.50 | 52.50 | 9,806,127 | -0.44(-0.84%) |
Mar 08, 2006 | 52.36 | 53.29 | 52.28 | 52.94 | 9,479,870 | +0.29(+0.56%) |
Mar 07, 2006 | 52.55 | 52.98 | 52.31 | 52.65 | 9,392,104 | +0.11(+0.22%) |
Mar 06, 2006 | 53.75 | 53.87 | 52.48 | 52.53 | 8,188,520 | -1.26(-2.33%) |
Mar 03, 2006 | 54.45 | 54.85 | 53.77 | 53.79 | 9,779,074 | -0.77(-1.41%) |
Mar 02, 2006 | 54.05 | 54.60 | 53.88 | 54.56 | 8,305,287 | +0.30(+0.55%) |
Mar 01, 2006 | 54.00 | 54.48 | 53.45 | 54.26 | 9,019,984 | +0.41(+0.76%) |
Feb 28, 2006 | 53.85 | 54.08 | 53.47 | 53.85 | 9,909,073 | +0.00(+0.00%) |
Feb 27, 2006 | 53.30 | 54.20 | 53.30 | 53.85 | 10,839,026 | +0.52(+0.98%) |
Feb 24, 2006 | 53.16 | 53.42 | 52.99 | 53.33 | 9,718,386 | +0.04(+0.08%) |
Feb 23, 2006 | 53.55 | 53.60 | 53.03 | 53.29 | 10,395,549 | -0.28(-0.52%) |
Feb 22, 2006 | 53.38 | 53.85 | 53.15 | 53.57 | 10,154,360 | +0.39(+0.74%) |
Feb 21, 2006 | 53.66 | 53.94 | 52.98 | 53.18 | 14,197,014 | -0.26(-0.48%) |
Feb 17, 2006 | 52.78 | 53.48 | 52.73 | 53.43 | 13,197,037 | +0.66(+1.24%) |
Feb 16, 2006 | 52.23 | 52.83 | 51.94 | 52.78 | 17,448,710 | +0.71(+1.37%) |
Feb 15, 2006 | 51.32 | 52.44 | 51.32 | 52.06 | 133,003,968 | +0.74(+1.45%) |
Feb 14, 2006 | 51.36 | 51.74 | 51.26 | 51.32 | 18,976,990 | +0.56(+1.11%) |
Feb 13, 2006 | 50.98 | 51.14 | 50.29 | 50.76 | 8,291,026 | -0.22(-0.43%) |
Feb 10, 2006 | 50.82 | 51.31 | 49.97 | 50.98 | 10,566,462 | +0.31(+0.62%) |
Feb 09, 2006 | 51.41 | 51.64 | 50.51 | 50.66 | 15,751,257 | -0.74(-1.44%) |
Feb 08, 2006 | 52.01 | 52.18 | 50.97 | 51.41 | 10,998,735 | -0.64(-1.22%) |
Feb 07, 2006 | 52.40 | 52.61 | 51.39 | 52.04 | 12,340,361 | -0.40(-0.76%) |
Feb 06, 2006 | 53.10 | 53.23 | 52.37 | 52.44 | 8,713,036 | -0.80(-1.50%) |
Feb 03, 2006 | 53.16 | 53.58 | 52.63 | 53.24 | 9,592,547 | -0.03(-0.05%) |
Feb 02, 2006 | 54.43 | 54.55 | 53.05 | 53.27 | 13,444,512 | -1.09(-2.01%) |