Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.24 | 50.24 | 49.08 | 49.32 | 2,569,693 | -0.91(-1.81%) |
Mar 29, 2007 | 51.11 | 51.12 | 49.28 | 50.23 | 3,708,891 | -0.49(-0.97%) |
Mar 28, 2007 | 49.76 | 50.95 | 49.76 | 50.72 | 3,992,596 | +0.47(+0.94%) |
Mar 27, 2007 | 49.96 | 51.16 | 49.56 | 50.25 | 4,391,115 | +0.95(+1.93%) |
Mar 26, 2007 | 48.94 | 49.36 | 48.28 | 49.30 | 2,481,560 | +0.21(+0.42%) |
Mar 23, 2007 | 49.16 | 49.78 | 49.09 | 49.09 | 1,584,972 | -0.13(-0.26%) |
Mar 22, 2007 | 49.94 | 49.94 | 48.63 | 49.22 | 3,359,394 | -0.39(-0.79%) |
Mar 21, 2007 | 48.23 | 49.81 | 48.00 | 49.61 | 3,388,688 | +1.30(+2.70%) |
Mar 20, 2007 | 47.94 | 48.45 | 47.76 | 48.31 | 1,839,005 | +0.34(+0.71%) |
Mar 19, 2007 | 47.98 | 48.32 | 47.64 | 47.97 | 3,110,336 | +0.06(+0.12%) |
Mar 16, 2007 | 48.69 | 48.78 | 47.73 | 47.91 | 4,775,149 | -1.05(-2.14%) |
Mar 15, 2007 | 49.37 | 49.52 | 48.85 | 48.96 | 2,287,597 | -0.24(-0.48%) |
Mar 14, 2007 | 48.48 | 49.20 | 48.02 | 49.19 | 2,206,716 | +0.67(+1.37%) |
Mar 13, 2007 | 49.94 | 50.18 | 48.53 | 48.53 | 3,036,340 | -1.41(-2.82%) |
Mar 12, 2007 | 49.97 | 50.47 | 49.65 | 49.94 | 1,734,448 | +0.16(+0.31%) |
Mar 09, 2007 | 49.85 | 50.17 | 49.20 | 49.78 | 3,119,245 | +0.50(+1.01%) |
Mar 08, 2007 | 49.46 | 50.20 | 48.92 | 49.28 | 3,565,745 | +0.14(+0.28%) |
Mar 07, 2007 | 48.48 | 49.38 | 48.08 | 49.14 | 4,663,939 | +0.53(+1.09%) |
Mar 06, 2007 | 48.25 | 48.87 | 47.69 | 48.61 | 3,794,363 | +0.68(+1.41%) |
Mar 05, 2007 | 47.81 | 48.65 | 47.50 | 47.94 | 3,249,953 | -0.15(-0.31%) |
Mar 02, 2007 | 48.26 | 48.93 | 48.07 | 48.08 | 3,305,506 | -0.70(-1.43%) |
Mar 01, 2007 | 48.72 | 49.59 | 47.42 | 48.78 | 3,904,382 | -0.60(-1.21%) |
Feb 28, 2007 | 49.26 | 50.26 | 49.06 | 49.38 | 3,816,959 | -0.22(-0.43%) |
Feb 27, 2007 | 50.24 | 52.04 | 49.16 | 49.59 | 7,321,783 | -1.29(-2.54%) |
Feb 26, 2007 | 52.38 | 52.69 | 50.58 | 50.89 | 3,895,529 | -1.20(-2.31%) |
Feb 23, 2007 | 51.79 | 52.25 | 51.24 | 52.09 | 3,092,840 | +0.15(+0.28%) |
Feb 22, 2007 | 51.75 | 52.07 | 51.35 | 51.94 | 3,337,737 | +0.48(+0.93%) |
Feb 21, 2007 | 51.71 | 51.81 | 50.34 | 51.46 | 4,852,174 | +0.73(+1.45%) |
Feb 20, 2007 | 50.15 | 51.20 | 49.52 | 50.73 | 5,334,927 | +1.75(+3.58%) |
Feb 16, 2007 | 48.85 | 49.44 | 48.82 | 48.98 | 2,510,862 | -0.10(-0.20%) |
Feb 15, 2007 | 49.23 | 49.36 | 48.67 | 49.07 | 2,109,793 | -0.36(-0.73%) |
Feb 14, 2007 | 48.97 | 50.09 | 48.67 | 49.44 | 3,280,737 | +0.55(+1.12%) |
Feb 13, 2007 | 48.52 | 48.97 | 48.31 | 48.89 | 1,851,820 | +0.21(+0.42%) |
Feb 12, 2007 | 48.70 | 49.17 | 48.35 | 48.68 | 2,263,794 | +0.23(+0.46%) |
Feb 09, 2007 | 49.21 | 49.21 | 48.44 | 48.46 | 2,881,261 | -0.54(-1.10%) |
Feb 08, 2007 | 49.21 | 49.54 | 48.67 | 49.00 | 2,415,113 | -0.08(-0.16%) |
Feb 07, 2007 | 49.21 | 49.76 | 48.48 | 49.07 | 3,181,505 | +0.00(+0.00%) |
Feb 06, 2007 | 48.93 | 49.17 | 48.12 | 49.07 | 3,892,226 | +0.07(+0.14%) |
Feb 05, 2007 | 49.37 | 49.49 | 48.58 | 49.01 | 4,896,070 | -1.07(-2.13%) |
Feb 02, 2007 | 52.94 | 53.27 | 49.80 | 50.07 | 14,451,323 | +0.58(+1.17%) |
Feb 01, 2007 | 49.77 | 50.05 | 49.21 | 49.49 | 7,219,192 | +0.53(+1.08%) |
Jan 31, 2007 | 48.38 | 49.13 | 47.68 | 48.97 | 3,438,393 | +0.68(+1.40%) |
Jan 30, 2007 | 48.62 | 48.75 | 47.82 | 48.29 | 3,354,323 | +0.36(+0.76%) |
Jan 29, 2007 | 47.30 | 48.55 | 47.21 | 47.93 | 3,299,313 | +0.71(+1.49%) |
Jan 26, 2007 | 48.13 | 48.26 | 46.97 | 47.22 | 5,118,490 | -0.63(-1.31%) |
Jan 25, 2007 | 48.50 | 49.03 | 47.62 | 47.85 | 4,215,984 | -1.45(-2.94%) |
Jan 24, 2007 | 48.82 | 49.73 | 48.77 | 49.30 | 3,177,406 | +0.57(+1.17%) |
Jan 23, 2007 | 48.27 | 49.47 | 47.66 | 48.73 | 2,911,065 | +0.28(+0.59%) |
Jan 22, 2007 | 49.45 | 49.46 | 47.72 | 48.45 | 5,079,973 | -0.85(-1.73%) |
Jan 19, 2007 | 49.39 | 50.34 | 48.78 | 49.30 | 4,868,637 | +0.24(+0.48%) |
Jan 18, 2007 | 49.45 | 49.75 | 49.01 | 49.06 | 6,908,945 | +0.61(+1.25%) |
Jan 17, 2007 | 49.44 | 49.63 | 48.13 | 48.46 | 8,895,231 | -1.46(-2.92%) |
Jan 16, 2007 | 50.84 | 51.19 | 49.80 | 49.92 | 3,602,266 | -0.77(-1.53%) |
Jan 12, 2007 | 51.27 | 51.33 | 50.22 | 50.69 | 5,704,459 | -0.70(-1.35%) |
Jan 11, 2007 | 53.30 | 53.30 | 51.12 | 51.38 | 3,848,570 | -1.19(-2.25%) |
Jan 10, 2007 | 51.53 | 52.77 | 51.22 | 52.57 | 2,473,905 | +0.96(+1.86%) |
Jan 09, 2007 | 51.94 | 52.60 | 51.30 | 51.61 | 2,191,625 | -0.18(-0.34%) |
Jan 08, 2007 | 52.10 | 52.11 | 50.93 | 51.79 | 2,750,434 | -0.19(-0.36%) |
Jan 05, 2007 | 52.20 | 52.52 | 51.27 | 51.97 | 5,929,556 | -0.59(-1.12%) |
Jan 04, 2007 | 50.58 | 52.86 | 50.44 | 52.56 | 7,989,304 | +2.57(+5.13%) |
Jan 03, 2007 | 49.61 | 51.61 | 48.66 | 49.99 | 8,379,903 | +0.68(+1.37%) |
Dec 29, 2006 | 49.46 | 50.34 | 49.17 | 49.32 | 2,701,384 | -0.30(-0.61%) |
Dec 28, 2006 | 49.61 | 50.15 | 49.42 | 49.62 | 2,236,838 | -0.16(-0.31%) |
Dec 27, 2006 | 50.53 | 50.69 | 49.61 | 49.78 | 2,507,195 | -0.28(-0.57%) |
Dec 26, 2006 | 49.99 | 50.30 | 49.87 | 50.06 | 1,569,741 | +0.06(+0.12%) |
Dec 22, 2006 | 50.59 | 51.10 | 49.98 | 50.00 | 1,987,684 | -0.72(-1.43%) |
Dec 21, 2006 | 50.39 | 51.22 | 50.25 | 50.73 | 4,249,221 | +0.41(+0.82%) |
Dec 20, 2006 | 51.71 | 51.88 | 50.27 | 50.32 | 5,272,461 | -1.25(-2.43%) |
Dec 19, 2006 | 51.15 | 51.92 | 51.09 | 51.57 | 2,652,006 | -0.15(-0.28%) |
Dec 18, 2006 | 52.84 | 52.88 | 51.15 | 51.72 | 3,723,264 | -1.02(-1.93%) |
Dec 15, 2006 | 52.74 | 53.35 | 52.29 | 52.74 | 4,886,525 | +0.37(+0.71%) |
Dec 14, 2006 | 51.42 | 52.59 | 51.35 | 52.36 | 6,307,886 | +0.83(+1.62%) |
Dec 13, 2006 | 50.92 | 52.28 | 50.90 | 51.53 | 6,329,092 | +0.81(+1.60%) |
Dec 12, 2006 | 51.42 | 51.42 | 50.39 | 50.72 | 4,452,753 | -0.45(-0.88%) |
Dec 11, 2006 | 51.61 | 51.94 | 50.80 | 51.17 | 4,321,406 | -0.73(-1.42%) |
Dec 08, 2006 | 52.30 | 52.83 | 51.71 | 51.90 | 4,583,310 | -0.93(-1.76%) |
Dec 07, 2006 | 53.22 | 53.86 | 52.46 | 52.83 | 3,814,053 | -0.17(-0.31%) |
Dec 06, 2006 | 54.11 | 54.11 | 52.67 | 53.00 | 4,361,657 | -1.20(-2.22%) |
Dec 05, 2006 | 55.39 | 55.50 | 53.29 | 54.21 | 6,568,562 | -0.84(-1.53%) |
Dec 04, 2006 | 54.09 | 55.51 | 54.09 | 55.05 | 3,379,022 | +0.96(+1.77%) |
Dec 01, 2006 | 54.52 | 54.91 | 53.28 | 54.09 | 3,670,929 | -0.65(-1.18%) |
Nov 30, 2006 | 55.33 | 55.58 | 54.51 | 54.73 | 3,918,526 | -0.86(-1.55%) |
Nov 29, 2006 | 55.96 | 56.60 | 55.03 | 55.60 | 3,709,175 | -0.43(-0.77%) |
Nov 28, 2006 | 55.46 | 56.19 | 55.45 | 56.03 | 2,619,997 | +0.34(+0.62%) |
Nov 27, 2006 | 56.97 | 57.33 | 55.19 | 55.68 | 4,693,634 | -1.53(-2.67%) |
Nov 24, 2006 | 57.51 | 57.60 | 57.08 | 57.21 | 851,498 | -0.54(-0.93%) |
Nov 22, 2006 | 57.02 | 58.13 | 57.01 | 57.75 | 2,452,051 | +0.54(+0.94%) |
Nov 21, 2006 | 57.23 | 57.32 | 56.58 | 57.21 | 2,768,889 | -0.07(-0.12%) |
Nov 20, 2006 | 57.26 | 58.08 | 56.89 | 57.28 | 2,094,278 | -0.16(-0.27%) |
Nov 17, 2006 | 57.19 | 57.88 | 57.01 | 57.44 | 2,501,104 | +0.09(+0.15%) |
Nov 16, 2006 | 57.75 | 57.79 | 56.96 | 57.35 | 2,974,825 | -0.10(-0.17%) |
Nov 15, 2006 | 57.18 | 57.62 | 56.71 | 57.45 | 3,626,652 | +0.19(+0.32%) |
Nov 14, 2006 | 57.08 | 57.47 | 55.72 | 57.26 | 2,850,805 | +0.08(+0.14%) |
Nov 13, 2006 | 57.40 | 58.03 | 56.91 | 57.18 | 2,660,575 | -0.09(-0.15%) |
Nov 10, 2006 | 56.05 | 57.54 | 55.97 | 57.27 | 3,097,723 | +0.55(+0.97%) |
Nov 09, 2006 | 56.70 | 57.50 | 56.15 | 56.72 | 3,449,592 | -0.22(-0.38%) |
Nov 08, 2006 | 57.05 | 57.59 | 56.46 | 56.94 | 5,430,541 | -0.38(-0.67%) |
Nov 07, 2006 | 57.78 | 58.15 | 56.85 | 57.32 | 4,483,738 | -0.71(-1.22%) |
Nov 06, 2006 | 57.65 | 58.29 | 57.39 | 58.02 | 4,610,858 | +0.01(+0.02%) |
Nov 03, 2006 | 56.94 | 58.61 | 56.74 | 58.02 | 16,166,496 | +6.11(+11.77%) |
Nov 02, 2006 | 51.86 | 52.33 | 51.44 | 51.90 | 6,219,546 | +0.24(+0.46%) |
Nov 01, 2006 | 51.80 | 52.35 | 51.30 | 51.67 | 4,202,816 | -0.13(-0.25%) |
Oct 31, 2006 | 52.59 | 52.90 | 51.50 | 51.80 | 3,933,914 | -0.81(-1.54%) |
Oct 30, 2006 | 53.54 | 53.67 | 52.10 | 52.61 | 4,219,849 | -0.77(-1.45%) |
Oct 27, 2006 | 53.64 | 54.19 | 53.22 | 53.38 | 3,079,633 | -0.21(-0.38%) |
Oct 26, 2006 | 53.96 | 54.21 | 52.87 | 53.59 | 2,601,116 | +0.40(+0.75%) |
Oct 25, 2006 | 54.00 | 54.05 | 52.65 | 53.19 | 2,909,889 | -0.73(-1.36%) |
Oct 24, 2006 | 54.11 | 54.39 | 52.46 | 53.92 | 4,236,502 | -0.76(-1.40%) |
Oct 23, 2006 | 54.55 | 55.13 | 54.26 | 54.69 | 2,815,427 | -0.19(-0.34%) |
Oct 20, 2006 | 54.78 | 55.15 | 54.21 | 54.87 | 3,302,247 | +0.19(+0.34%) |
Oct 19, 2006 | 54.98 | 55.30 | 54.23 | 54.69 | 2,541,497 | -0.66(-1.19%) |
Oct 18, 2006 | 55.09 | 55.45 | 54.01 | 55.34 | 2,501,470 | +0.67(+1.22%) |
Oct 17, 2006 | 54.50 | 54.85 | 53.50 | 54.68 | 2,800,876 | -0.27(-0.50%) |
Oct 16, 2006 | 55.78 | 56.27 | 54.90 | 54.95 | 3,264,485 | -0.87(-1.56%) |
Oct 13, 2006 | 55.66 | 55.90 | 54.83 | 55.82 | 3,503,510 | +1.06(+1.93%) |
Oct 12, 2006 | 53.85 | 54.98 | 53.61 | 54.76 | 2,916,173 | +1.37(+2.57%) |
Oct 11, 2006 | 53.86 | 54.27 | 53.07 | 53.39 | 3,625,132 | -0.37(-0.69%) |
Oct 10, 2006 | 52.81 | 53.95 | 51.97 | 53.76 | 3,325,896 | +1.15(+2.18%) |
Oct 09, 2006 | 53.58 | 53.73 | 52.61 | 52.62 | 1,938,774 | -0.81(-1.52%) |
Oct 06, 2006 | 53.87 | 53.88 | 52.93 | 53.43 | 1,868,826 | -0.24(-0.46%) |
Oct 05, 2006 | 54.10 | 54.23 | 53.26 | 53.68 | 2,468,802 | -0.24(-0.44%) |
Oct 04, 2006 | 52.70 | 54.11 | 52.54 | 53.91 | 2,951,645 | +1.20(+2.29%) |
Oct 03, 2006 | 52.25 | 53.86 | 52.20 | 52.71 | 3,084,987 | +0.12(+0.22%) |
Oct 02, 2006 | 54.94 | 54.94 | 52.42 | 52.59 | 5,985,628 | -2.10(-3.83%) |
Sep 29, 2006 | 54.62 | 55.01 | 53.72 | 54.69 | 2,253,183 | +0.01(+0.02%) |
Sep 28, 2006 | 55.59 | 55.70 | 54.16 | 54.68 | 3,696,362 | -0.65(-1.17%) |
Sep 27, 2006 | 55.81 | 56.04 | 55.11 | 55.32 | 2,458,284 | -0.64(-1.14%) |
Sep 26, 2006 | 55.92 | 56.48 | 55.47 | 55.96 | 2,538,716 | -0.11(-0.19%) |
Sep 25, 2006 | 56.36 | 56.55 | 55.28 | 56.07 | 3,696,542 | +0.32(+0.58%) |
Sep 22, 2006 | 55.48 | 56.39 | 55.14 | 55.74 | 5,328,698 | +0.84(+1.53%) |
Sep 21, 2006 | 54.70 | 56.42 | 54.65 | 54.90 | 5,050,257 | +0.05(+0.09%) |
Sep 20, 2006 | 53.86 | 54.87 | 53.50 | 54.85 | 3,759,753 | +1.67(+3.15%) |
Sep 19, 2006 | 53.66 | 53.86 | 52.73 | 53.18 | 2,915,900 | +0.48(+0.91%) |
Sep 18, 2006 | 52.90 | 53.74 | 52.25 | 52.70 | 2,115,504 | -0.40(-0.76%) |
Sep 15, 2006 | 52.67 | 54.11 | 52.50 | 53.10 | 5,352,759 | +0.81(+1.55%) |
Sep 14, 2006 | 52.93 | 53.01 | 51.63 | 52.29 | 4,270,108 | -0.86(-1.62%) |
Sep 13, 2006 | 52.94 | 53.33 | 52.31 | 53.15 | 4,014,535 | -0.18(-0.33%) |
Sep 12, 2006 | 51.36 | 53.72 | 50.60 | 53.32 | 6,130,454 | +2.15(+4.21%) |
Sep 11, 2006 | 50.92 | 51.52 | 50.04 | 51.17 | 3,455,396 | -0.25(-0.50%) |
Sep 08, 2006 | 50.26 | 52.34 | 49.96 | 51.42 | 5,527,660 | +1.62(+3.24%) |
Sep 07, 2006 | 49.97 | 50.30 | 48.91 | 49.81 | 3,577,065 | -0.35(-0.70%) |
Sep 06, 2006 | 49.39 | 50.73 | 49.28 | 50.16 | 3,898,591 | -0.65(-1.27%) |
Sep 05, 2006 | 50.07 | 50.95 | 49.70 | 50.81 | 2,668,204 | +0.63(+1.25%) |
Sep 01, 2006 | 50.59 | 51.41 | 49.99 | 50.18 | 2,757,190 | +0.21(+0.41%) |
Aug 31, 2006 | 49.84 | 50.32 | 49.30 | 49.97 | 2,969,745 | +0.32(+0.65%) |
Aug 30, 2006 | 48.55 | 49.79 | 47.93 | 49.65 | 4,400,130 | +1.01(+2.07%) |
Aug 29, 2006 | 48.95 | 48.97 | 47.75 | 48.64 | 2,377,489 | -0.28(-0.58%) |
Aug 28, 2006 | 48.52 | 49.26 | 47.83 | 48.93 | 1,795,020 | +0.65(+1.34%) |
Aug 25, 2006 | 48.05 | 49.19 | 47.75 | 48.28 | 1,532,329 | +0.15(+0.31%) |
Aug 24, 2006 | 49.14 | 49.14 | 47.29 | 48.13 | 3,706,438 | -0.53(-1.09%) |
Aug 23, 2006 | 49.65 | 49.78 | 48.49 | 48.66 | 2,115,298 | -0.97(-1.95%) |
Aug 22, 2006 | 49.33 | 50.66 | 49.21 | 49.63 | 3,223,592 | +0.68(+1.38%) |
Aug 21, 2006 | 49.80 | 49.90 | 48.72 | 48.96 | 3,331,891 | -1.27(-2.53%) |
Aug 18, 2006 | 50.70 | 50.74 | 49.35 | 50.23 | 2,491,957 | -0.29(-0.58%) |
Aug 17, 2006 | 49.48 | 51.10 | 49.19 | 50.52 | 2,459,870 | -0.05(-0.10%) |
Aug 16, 2006 | 49.95 | 50.68 | 49.26 | 50.57 | 3,891,485 | +0.80(+1.61%) |
Aug 15, 2006 | 48.49 | 49.95 | 48.00 | 49.77 | 3,674,643 | +1.86(+3.88%) |
Aug 14, 2006 | 49.36 | 49.38 | 47.81 | 47.91 | 2,370,614 | -0.94(-1.92%) |
Aug 11, 2006 | 48.29 | 49.55 | 48.10 | 48.85 | 4,243,085 | +1.37(+2.89%) |
Aug 10, 2006 | 47.62 | 47.89 | 46.69 | 47.48 | 2,550,958 | -0.04(-0.08%) |
Aug 09, 2006 | 47.06 | 48.97 | 47.06 | 47.52 | 4,872,128 | +0.89(+1.91%) |
Aug 08, 2006 | 46.93 | 47.25 | 46.03 | 46.63 | 2,077,680 | -0.04(-0.08%) |
Aug 07, 2006 | 47.58 | 47.61 | 46.20 | 46.66 | 3,439,200 | -0.90(-1.89%) |
Aug 04, 2006 | 49.69 | 49.95 | 47.06 | 47.57 | 4,522,651 | -0.99(-2.04%) |
Aug 03, 2006 | 48.60 | 49.08 | 47.51 | 48.55 | 2,791,303 | -0.53(-1.08%) |
Aug 02, 2006 | 47.87 | 49.69 | 47.11 | 49.08 | 10,852,221 | +3.53(+7.74%) |
Aug 01, 2006 | 45.34 | 45.98 | 45.19 | 45.56 | 7,489,878 | -0.58(-1.25%) |
Jul 31, 2006 | 45.77 | 46.59 | 45.10 | 46.14 | 2,989,016 | +0.28(+0.62%) |
Jul 28, 2006 | 45.86 | 46.37 | 45.30 | 45.85 | 2,357,407 | -0.02(-0.04%) |
Jul 27, 2006 | 46.72 | 47.17 | 45.57 | 45.87 | 3,620,350 | -0.94(-2.01%) |
Jul 26, 2006 | 46.63 | 47.39 | 46.43 | 46.81 | 3,115,456 | -0.08(-0.17%) |
Jul 25, 2006 | 44.95 | 47.63 | 44.80 | 46.89 | 6,279,812 | +2.12(+4.72%) |
Jul 24, 2006 | 44.01 | 45.05 | 44.12 | 44.77 | 2,955,062 | +0.76(+1.74%) |
Jul 21, 2006 | 43.81 | 44.54 | 43.66 | 44.01 | 2,473,066 | -0.10(-0.22%) |
Jul 20, 2006 | 44.93 | 45.20 | 44.01 | 44.11 | 2,710,250 | -0.91(-2.02%) |
Jul 19, 2006 | 44.33 | 45.29 | 44.06 | 45.02 | 3,361,971 | +0.96(+2.18%) |
Jul 18, 2006 | 44.10 | 45.09 | 43.56 | 44.06 | 2,960,530 | -0.16(-0.35%) |
Jul 17, 2006 | 44.26 | 44.75 | 43.63 | 44.22 | 3,204,824 | -0.16(-0.35%) |
Jul 14, 2006 | 44.07 | 45.10 | 43.96 | 44.37 | 6,928,788 | +1.75(+4.11%) |
Jul 13, 2006 | 41.57 | 43.37 | 41.48 | 42.62 | 6,401,512 | +0.90(+2.16%) |
Jul 12, 2006 | 41.27 | 41.83 | 40.71 | 41.72 | 2,967,684 | +0.56(+1.36%) |
Jul 11, 2006 | 41.07 | 41.43 | 40.78 | 41.16 | 3,270,298 | -0.28(-0.69%) |
Jul 10, 2006 | 41.19 | 41.73 | 41.07 | 41.44 | 3,630,772 | +0.27(+0.67%) |
Jul 07, 2006 | 40.77 | 41.60 | 40.51 | 41.17 | 2,105,042 | +0.16(+0.38%) |
Jul 06, 2006 | 42.11 | 42.31 | 40.79 | 41.01 | 2,868,792 | -0.91(-2.17%) |
Jul 05, 2006 | 42.15 | 42.47 | 41.79 | 41.92 | 3,274,272 | -0.61(-1.43%) |
Jul 03, 2006 | 42.15 | 42.61 | 41.96 | 42.53 | 1,063,660 | +0.38(+0.91%) |
Jun 30, 2006 | 42.93 | 43.34 | 42.03 | 42.15 | 4,908,052 | -0.42(-0.99%) |
Jun 29, 2006 | 40.86 | 42.72 | 40.79 | 42.57 | 3,141,356 | +2.05(+5.05%) |
Jun 28, 2006 | 40.45 | 41.08 | 40.25 | 40.52 | 2,402,831 | +0.08(+0.19%) |
Jun 27, 2006 | 40.57 | 41.16 | 39.70 | 40.45 | 2,953,663 | -0.12(-0.29%) |
Jun 26, 2006 | 40.74 | 41.12 | 40.27 | 40.56 | 1,331,124 | +0.22(+0.53%) |
Jun 23, 2006 | 40.18 | 41.33 | 40.03 | 40.35 | 2,748,244 | +0.18(+0.44%) |
Jun 22, 2006 | 40.82 | 41.15 | 39.92 | 40.17 | 3,794,776 | -0.92(-2.24%) |
Jun 21, 2006 | 41.13 | 41.51 | 40.81 | 41.09 | 3,297,321 | +0.54(+1.33%) |
Jun 20, 2006 | 40.98 | 41.33 | 40.49 | 40.55 | 3,565,289 | +0.20(+0.49%) |
Jun 19, 2006 | 41.55 | 41.62 | 39.83 | 40.36 | 3,283,314 | -1.07(-2.58%) |
Jun 16, 2006 | 40.92 | 41.57 | 40.85 | 41.43 | 3,726,727 | +0.33(+0.81%) |
Jun 15, 2006 | 40.30 | 41.27 | 40.27 | 41.09 | 4,006,560 | +0.83(+2.07%) |
Jun 14, 2006 | 41.67 | 41.70 | 39.32 | 40.26 | 5,894,806 | -1.38(-3.32%) |
Jun 13, 2006 | 41.44 | 42.21 | 41.44 | 41.64 | 3,471,124 | +0.10(+0.24%) |
Jun 12, 2006 | 42.01 | 42.27 | 41.52 | 41.54 | 3,333,553 | -0.32(-0.77%) |
Jun 09, 2006 | 41.80 | 42.55 | 41.62 | 41.87 | 4,261,862 | +0.36(+0.87%) |
Jun 08, 2006 | 40.21 | 41.98 | 40.21 | 41.50 | 6,318,862 | +1.10(+2.71%) |
Jun 07, 2006 | 40.30 | 41.66 | 40.16 | 40.41 | 4,843,724 | +0.37(+0.93%) |
Jun 06, 2006 | 40.42 | 40.54 | 39.16 | 40.03 | 4,483,009 | -0.29(-0.73%) |
Jun 05, 2006 | 41.43 | 41.67 | 40.25 | 40.33 | 2,756,718 | -1.20(-2.90%) |
Jun 02, 2006 | 41.71 | 42.57 | 41.32 | 41.53 | 4,844,337 | +0.53(+1.29%) |
Jun 01, 2006 | 41.18 | 41.52 | 40.39 | 41.00 | 6,973,166 | -0.20(-0.48%) |
May 31, 2006 | 41.44 | 41.82 | 40.98 | 41.20 | 4,821,290 | -0.29(-0.71%) |
May 30, 2006 | 42.95 | 43.09 | 41.38 | 41.49 | 3,399,234 | -1.84(-4.25%) |
May 26, 2006 | 43.48 | 43.48 | 42.85 | 43.34 | 2,089,337 | +0.05(+0.11%) |
May 25, 2006 | 43.89 | 43.89 | 42.45 | 43.29 | 5,319,280 | +0.20(+0.45%) |
May 24, 2006 | 41.63 | 43.19 | 41.56 | 43.09 | 3,616,943 | +1.28(+3.07%) |
May 23, 2006 | 42.29 | 43.16 | 41.78 | 41.81 | 4,073,662 | -0.19(-0.44%) |
May 22, 2006 | 41.84 | 42.82 | 41.72 | 41.99 | 7,250,330 | +0.35(+0.85%) |
May 19, 2006 | 41.52 | 42.06 | 40.91 | 41.64 | 7,203,922 | +0.29(+0.71%) |
May 18, 2006 | 41.44 | 41.68 | 40.78 | 41.35 | 6,111,130 | +0.04(+0.09%) |
May 17, 2006 | 41.72 | 42.21 | 41.04 | 41.31 | 9,746,818 | -1.04(-2.45%) |
May 16, 2006 | 44.06 | 44.47 | 42.29 | 42.35 | 7,070,161 | -1.39(-3.18%) |
May 15, 2006 | 44.01 | 44.39 | 43.24 | 43.74 | 4,577,840 | -0.29(-0.67%) |
May 12, 2006 | 45.57 | 45.59 | 43.78 | 44.03 | 7,871,801 | -1.21(-2.68%) |
May 11, 2006 | 46.82 | 47.05 | 45.05 | 45.24 | 4,181,850 | -1.74(-3.71%) |
May 10, 2006 | 46.77 | 47.15 | 46.50 | 46.99 | 4,292,600 | +0.42(+0.90%) |
May 09, 2006 | 46.53 | 47.99 | 46.14 | 46.57 | 5,774,309 | +0.16(+0.34%) |
May 08, 2006 | 46.86 | 47.01 | 45.86 | 46.41 | 5,149,422 | -0.45(-0.96%) |
May 05, 2006 | 47.40 | 47.79 | 46.67 | 46.86 | 5,924,421 | -0.69(-1.44%) |
May 04, 2006 | 47.66 | 48.36 | 46.17 | 47.55 | 23,909,386 | -5.83(-10.92%) |
May 03, 2006 | 53.37 | 53.57 | 52.36 | 53.37 | 7,054,044 | -0.04(-0.07%) |
May 02, 2006 | 53.79 | 54.03 | 52.91 | 53.41 | 3,321,215 | -0.35(-0.66%) |
May 01, 2006 | 55.59 | 56.02 | 53.42 | 53.76 | 3,444,547 | -1.86(-3.35%) |
Apr 28, 2006 | 55.88 | 56.35 | 55.54 | 55.63 | 2,393,900 | -0.49(-0.87%) |
Apr 27, 2006 | 54.11 | 56.60 | 53.95 | 56.12 | 4,419,999 | +2.01(+3.71%) |
Apr 26, 2006 | 53.80 | 55.54 | 53.69 | 54.11 | 2,321,086 | +0.37(+0.69%) |
Apr 25, 2006 | 53.74 | 54.23 | 53.41 | 53.74 | 1,386,643 | -0.01(-0.02%) |
Apr 24, 2006 | 54.65 | 54.94 | 53.37 | 53.75 | 4,070,329 | -0.85(-1.56%) |
Apr 21, 2006 | 55.82 | 56.12 | 54.19 | 54.60 | 3,460,687 | -1.17(-2.09%) |
Apr 20, 2006 | 55.29 | 55.95 | 54.88 | 55.76 | 2,626,024 | +0.53(+0.96%) |
Apr 19, 2006 | 54.75 | 55.39 | 54.47 | 55.23 | 2,355,110 | +0.38(+0.70%) |
Apr 18, 2006 | 53.27 | 55.27 | 53.17 | 54.85 | 4,063,094 | +1.59(+2.98%) |
Apr 17, 2006 | 53.68 | 54.21 | 53.01 | 53.27 | 2,120,845 | -0.66(-1.22%) |
Apr 13, 2006 | 54.02 | 54.62 | 53.67 | 53.92 | 1,301,526 | -0.31(-0.58%) |
Apr 12, 2006 | 53.29 | 54.57 | 53.36 | 54.23 | 2,283,223 | +0.94(+1.76%) |
Apr 11, 2006 | 54.05 | 54.05 | 52.53 | 53.29 | 2,030,230 | -0.47(-0.87%) |
Apr 10, 2006 | 54.28 | 54.45 | 53.52 | 53.76 | 1,774,065 | -0.73(-1.35%) |
Apr 07, 2006 | 54.55 | 55.22 | 54.18 | 54.50 | 5,567,597 | +0.35(+0.65%) |
Apr 06, 2006 | 53.56 | 54.48 | 53.39 | 54.15 | 2,120,309 | +0.72(+1.36%) |
Apr 05, 2006 | 53.56 | 53.75 | 52.98 | 53.42 | 2,275,043 | -0.37(-0.69%) |
Apr 04, 2006 | 53.85 | 54.03 | 53.21 | 53.79 | 2,409,570 | -0.08(-0.15%) |