Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.97 | 40.04 | 39.47 | 39.88 | 15,061,850 | +0.04(+0.09%) |
Mar 29, 2007 | 40.01 | 40.25 | 39.35 | 39.84 | 23,522,540 | +0.08(+0.20%) |
Mar 28, 2007 | 40.05 | 40.13 | 39.62 | 39.77 | 26,713,232 | -0.35(-0.87%) |
Mar 27, 2007 | 40.81 | 40.97 | 40.12 | 40.12 | 28,037,118 | -0.66(-1.63%) |
Mar 26, 2007 | 41.61 | 41.64 | 40.71 | 40.78 | 22,538,670 | -0.63(-1.52%) |
Mar 23, 2007 | 41.54 | 41.74 | 40.76 | 41.41 | 49,485,272 | -1.75(-4.05%) |
Mar 22, 2007 | 43.25 | 43.46 | 43.04 | 43.16 | 13,502,447 | -0.09(-0.21%) |
Mar 21, 2007 | 42.48 | 43.28 | 42.27 | 43.25 | 18,165,934 | +0.84(+1.97%) |
Mar 20, 2007 | 42.14 | 42.63 | 42.13 | 42.41 | 16,002,903 | +0.21(+0.49%) |
Mar 19, 2007 | 42.64 | 42.64 | 42.11 | 42.21 | 17,311,772 | -0.11(-0.27%) |
Mar 16, 2007 | 42.89 | 43.15 | 42.26 | 42.32 | 20,158,566 | -0.51(-1.18%) |
Mar 15, 2007 | 43.21 | 43.49 | 42.67 | 42.83 | 15,813,129 | -0.49(-1.12%) |
Mar 14, 2007 | 43.08 | 43.31 | 42.56 | 43.31 | 19,983,010 | +0.21(+0.50%) |
Mar 13, 2007 | 43.31 | 43.98 | 42.83 | 43.10 | 30,509,234 | -0.21(-0.48%) |
Mar 12, 2007 | 42.68 | 43.33 | 42.13 | 43.31 | 39,446,944 | -0.13(-0.30%) |
Mar 09, 2007 | 44.37 | 44.48 | 42.86 | 43.43 | 34,577,444 | -0.93(-2.11%) |
Mar 08, 2007 | 44.40 | 44.54 | 43.98 | 44.37 | 15,507,889 | +0.11(+0.24%) |
Mar 07, 2007 | 44.31 | 44.64 | 44.05 | 44.26 | 18,565,608 | -0.20(-0.45%) |
Mar 06, 2007 | 44.43 | 44.72 | 44.03 | 44.46 | 17,505,138 | +0.10(+0.23%) |
Mar 05, 2007 | 43.98 | 45.07 | 43.61 | 44.36 | 24,496,486 | +0.29(+0.66%) |
Mar 02, 2007 | 44.33 | 44.57 | 43.82 | 44.07 | 29,616,056 | +0.04(+0.08%) |
Mar 01, 2007 | 44.53 | 44.88 | 43.83 | 44.03 | 53,731,952 | -1.83(-3.98%) |
Feb 28, 2007 | 46.39 | 46.55 | 45.78 | 45.86 | 23,096,980 | +0.01(+0.02%) |
Feb 27, 2007 | 46.64 | 46.76 | 45.58 | 45.85 | 31,821,558 | -1.39(-2.95%) |
Feb 26, 2007 | 47.21 | 47.46 | 47.07 | 47.25 | 15,196,048 | -0.02(-0.05%) |
Feb 23, 2007 | 47.42 | 48.17 | 47.07 | 47.27 | 27,230,694 | -0.36(-0.76%) |
Feb 22, 2007 | 47.70 | 48.11 | 47.55 | 47.63 | 20,179,450 | -0.48(-0.99%) |
Feb 21, 2007 | 47.11 | 48.26 | 46.90 | 48.11 | 23,342,328 | +0.76(+1.60%) |
Feb 20, 2007 | 47.57 | 47.95 | 47.28 | 47.35 | 24,530,840 | -0.27(-0.57%) |
Feb 16, 2007 | 48.69 | 48.88 | 47.06 | 47.62 | 42,398,868 | -1.11(-2.27%) |
Feb 15, 2007 | 49.03 | 49.19 | 48.47 | 48.73 | 16,213,683 | -0.37(-0.76%) |
Feb 14, 2007 | 49.04 | 49.32 | 49.02 | 49.10 | 14,786,797 | +0.00(+0.00%) |
Feb 13, 2007 | 49.05 | 49.23 | 48.89 | 49.10 | 8,683,200 | +0.22(+0.45%) |
Feb 12, 2007 | 49.54 | 49.62 | 48.83 | 48.88 | 9,572,583 | -0.40(-0.81%) |
Feb 09, 2007 | 49.92 | 50.02 | 49.24 | 49.28 | 14,537,731 | -0.52(-1.05%) |
Feb 08, 2007 | 49.67 | 50.24 | 49.64 | 49.80 | 12,442,338 | -0.16(-0.31%) |
Feb 07, 2007 | 49.46 | 50.14 | 49.46 | 49.96 | 11,042,903 | +0.24(+0.49%) |
Feb 06, 2007 | 50.19 | 50.31 | 49.41 | 49.72 | 13,567,819 | -0.13(-0.26%) |
Feb 05, 2007 | 49.56 | 50.11 | 49.28 | 49.84 | 12,864,559 | +0.28(+0.56%) |
Feb 02, 2007 | 49.73 | 49.97 | 49.53 | 49.57 | 14,173,564 | -0.03(-0.06%) |
Feb 01, 2007 | 50.09 | 50.14 | 49.26 | 49.59 | 19,307,720 | -0.63(-1.25%) |
Jan 31, 2007 | 50.24 | 50.36 | 49.89 | 50.22 | 11,963,227 | +0.03(+0.06%) |
Jan 30, 2007 | 50.45 | 50.76 | 50.12 | 50.19 | 16,374,297 | +0.26(+0.51%) |
Jan 29, 2007 | 50.81 | 50.89 | 49.86 | 49.94 | 19,335,438 | -1.09(-2.14%) |
Jan 26, 2007 | 51.16 | 51.31 | 50.61 | 51.03 | 42,422,380 | -2.39(-4.48%) |
Jan 25, 2007 | 53.41 | 53.53 | 53.04 | 53.42 | 15,409,008 | -0.21(-0.39%) |
Jan 24, 2007 | 53.13 | 53.63 | 52.81 | 53.63 | 10,087,086 | +0.39(+0.72%) |
Jan 23, 2007 | 53.70 | 54.13 | 53.06 | 53.24 | 15,722,276 | -0.89(-1.65%) |
Jan 22, 2007 | 54.06 | 54.92 | 53.89 | 54.13 | 23,554,554 | +1.14(+2.15%) |
Jan 19, 2007 | 52.74 | 53.21 | 52.63 | 52.99 | 9,516,491 | +0.40(+0.76%) |
Jan 18, 2007 | 52.88 | 53.06 | 52.36 | 52.59 | 10,570,901 | -0.17(-0.32%) |
Jan 17, 2007 | 52.46 | 52.87 | 52.24 | 52.76 | 9,156,868 | +0.31(+0.59%) |
Jan 16, 2007 | 52.38 | 52.51 | 51.93 | 52.46 | 7,658,118 | +0.16(+0.31%) |
Jan 12, 2007 | 51.40 | 52.51 | 51.39 | 52.29 | 14,172,837 | +0.97(+1.89%) |
Jan 11, 2007 | 50.79 | 51.54 | 50.49 | 51.32 | 9,629,723 | +0.62(+1.22%) |
Jan 10, 2007 | 50.60 | 50.84 | 50.46 | 50.70 | 8,099,703 | -0.16(-0.32%) |
Jan 09, 2007 | 50.79 | 51.16 | 50.44 | 50.86 | 10,040,120 | +0.24(+0.48%) |
Jan 08, 2007 | 51.12 | 51.31 | 50.52 | 50.62 | 9,454,571 | -0.41(-0.80%) |
Jan 05, 2007 | 50.91 | 51.44 | 50.68 | 51.03 | 14,659,248 | +0.12(+0.24%) |
Jan 04, 2007 | 49.59 | 51.29 | 49.22 | 50.91 | 22,420,414 | +2.09(+4.28%) |
Jan 03, 2007 | 48.79 | 49.59 | 48.42 | 48.82 | 18,087,060 | +0.06(+0.13%) |
Dec 29, 2006 | 48.59 | 49.15 | 48.57 | 48.75 | 7,919,623 | -0.16(-0.34%) |
Dec 28, 2006 | 48.82 | 48.97 | 48.44 | 48.92 | 7,456,484 | +0.06(+0.12%) |
Dec 27, 2006 | 49.24 | 49.40 | 48.72 | 48.86 | 6,128,529 | -0.16(-0.33%) |
Dec 26, 2006 | 49.04 | 49.34 | 48.71 | 49.02 | 4,171,100 | -0.01(-0.03%) |
Dec 22, 2006 | 49.24 | 49.44 | 48.96 | 49.04 | 6,240,198 | -0.36(-0.74%) |
Dec 21, 2006 | 49.46 | 49.80 | 49.16 | 49.40 | 7,006,117 | -0.16(-0.33%) |
Dec 20, 2006 | 50.22 | 50.24 | 49.51 | 49.57 | 7,317,585 | -0.61(-1.21%) |
Dec 19, 2006 | 49.85 | 50.31 | 49.58 | 50.17 | 8,447,200 | +0.18(+0.36%) |
Dec 18, 2006 | 50.11 | 50.56 | 49.85 | 49.99 | 7,268,230 | -0.12(-0.24%) |
Dec 15, 2006 | 51.06 | 51.38 | 50.04 | 50.11 | 22,278,458 | +0.12(+0.24%) |
Dec 14, 2006 | 49.98 | 50.44 | 49.90 | 49.99 | 11,595,824 | +0.15(+0.30%) |
Dec 13, 2006 | 49.75 | 50.22 | 49.35 | 49.84 | 10,236,554 | +0.12(+0.24%) |
Dec 12, 2006 | 49.80 | 49.91 | 49.32 | 49.72 | 8,829,738 | -0.16(-0.31%) |
Dec 11, 2006 | 49.91 | 50.28 | 49.59 | 49.88 | 8,330,766 | +0.01(+0.01%) |
Dec 08, 2006 | 49.24 | 50.28 | 49.17 | 49.87 | 13,457,234 | +0.49(+0.98%) |
Dec 07, 2006 | 49.92 | 49.93 | 49.14 | 49.39 | 13,177,234 | -0.49(-0.99%) |
Dec 06, 2006 | 49.89 | 49.95 | 49.37 | 49.88 | 14,597,928 | +0.59(+1.20%) |
Dec 05, 2006 | 49.49 | 49.53 | 48.89 | 49.29 | 13,328,562 | -0.06(-0.13%) |
Dec 04, 2006 | 49.21 | 49.60 | 49.03 | 49.35 | 15,761,609 | -0.16(-0.33%) |
Dec 01, 2006 | 50.54 | 50.67 | 49.16 | 49.52 | 22,716,638 | -1.18(-2.34%) |
Nov 30, 2006 | 51.51 | 51.63 | 50.44 | 50.70 | 14,881,085 | -0.98(-1.91%) |
Nov 29, 2006 | 51.31 | 51.76 | 51.19 | 51.69 | 8,119,059 | +0.47(+0.92%) |
Nov 28, 2006 | 51.10 | 51.61 | 50.99 | 51.21 | 10,115,558 | -0.09(-0.17%) |
Nov 27, 2006 | 51.50 | 51.73 | 51.04 | 51.30 | 7,016,295 | -0.44(-0.86%) |
Nov 24, 2006 | 51.61 | 52.09 | 51.54 | 51.74 | 2,608,927 | -0.13(-0.25%) |
Nov 22, 2006 | 52.24 | 52.31 | 51.80 | 51.87 | 6,874,533 | -0.21(-0.41%) |
Nov 21, 2006 | 52.24 | 52.31 | 51.66 | 52.08 | 9,114,869 | +0.04(+0.08%) |
Nov 20, 2006 | 51.41 | 52.44 | 51.39 | 52.04 | 11,941,176 | +0.29(+0.57%) |
Nov 17, 2006 | 51.31 | 51.96 | 51.24 | 51.75 | 10,870,589 | +0.05(+0.10%) |
Nov 16, 2006 | 52.39 | 52.91 | 51.38 | 51.70 | 15,010,371 | -0.84(-1.59%) |
Nov 15, 2006 | 52.35 | 52.82 | 52.06 | 52.53 | 10,691,441 | +0.34(+0.64%) |
Nov 14, 2006 | 51.78 | 52.34 | 51.31 | 52.20 | 15,094,423 | +0.31(+0.61%) |
Nov 13, 2006 | 51.98 | 52.37 | 51.78 | 51.88 | 19,029,374 | -0.54(-1.03%) |
Nov 10, 2006 | 52.31 | 53.24 | 51.98 | 52.43 | 11,210,636 | -0.05(-0.10%) |
Nov 09, 2006 | 53.23 | 53.70 | 52.31 | 52.48 | 9,665,932 | -0.88(-1.65%) |
Nov 08, 2006 | 53.38 | 53.65 | 52.61 | 53.36 | 9,290,786 | -0.32(-0.60%) |
Nov 07, 2006 | 53.58 | 54.13 | 53.35 | 53.68 | 6,877,874 | +0.07(+0.13%) |
Nov 06, 2006 | 53.61 | 54.00 | 53.53 | 53.60 | 5,694,959 | +0.17(+0.32%) |
Nov 03, 2006 | 53.70 | 53.75 | 52.96 | 53.43 | 6,821,384 | -0.30(-0.56%) |
Nov 02, 2006 | 53.46 | 53.76 | 53.37 | 53.73 | 6,768,188 | +0.01(+0.01%) |
Nov 01, 2006 | 54.24 | 54.30 | 53.22 | 53.73 | 9,729,679 | -0.45(-0.83%) |
Oct 31, 2006 | 54.48 | 54.60 | 53.80 | 54.18 | 10,555,842 | -0.42(-0.77%) |
Oct 30, 2006 | 53.79 | 54.90 | 53.75 | 54.60 | 9,217,623 | +0.70(+1.30%) |
Oct 27, 2006 | 54.15 | 54.95 | 53.77 | 53.90 | 9,537,849 | -0.33(-0.61%) |
Oct 26, 2006 | 53.64 | 54.47 | 53.33 | 54.23 | 10,149,454 | +0.39(+0.73%) |
Oct 25, 2006 | 53.44 | 53.83 | 53.40 | 53.83 | 10,091,294 | +0.35(+0.65%) |
Oct 24, 2006 | 53.74 | 53.83 | 53.18 | 53.48 | 26,637,406 | +1.12(+2.14%) |
Oct 23, 2006 | 52.40 | 52.72 | 51.74 | 52.36 | 15,056,824 | -0.41(-0.78%) |
Oct 20, 2006 | 52.31 | 52.81 | 51.73 | 52.78 | 15,666,829 | +0.64(+1.23%) |
Oct 19, 2006 | 52.05 | 52.21 | 51.59 | 52.13 | 12,442,536 | +0.48(+0.93%) |
Oct 18, 2006 | 51.39 | 51.96 | 50.91 | 51.66 | 11,020,220 | +0.42(+0.82%) |
Oct 17, 2006 | 51.28 | 51.43 | 50.79 | 51.24 | 13,527,147 | -0.46(-0.88%) |
Oct 16, 2006 | 51.83 | 51.95 | 51.24 | 51.69 | 13,413,529 | -0.56(-1.08%) |
Oct 13, 2006 | 52.66 | 52.88 | 51.94 | 52.26 | 10,091,766 | -0.62(-1.17%) |
Oct 12, 2006 | 52.56 | 52.90 | 52.28 | 52.88 | 8,158,776 | +0.44(+0.84%) |
Oct 11, 2006 | 52.29 | 52.74 | 51.77 | 52.43 | 9,908,667 | -0.19(-0.35%) |
Oct 10, 2006 | 52.76 | 52.91 | 52.21 | 52.62 | 6,538,743 | -0.14(-0.26%) |
Oct 09, 2006 | 52.59 | 52.95 | 52.42 | 52.76 | 6,822,393 | -0.06(-0.12%) |
Oct 06, 2006 | 53.27 | 53.29 | 52.46 | 52.82 | 9,449,805 | -0.51(-0.96%) |
Oct 05, 2006 | 52.04 | 53.47 | 51.99 | 53.33 | 17,717,974 | +1.26(+2.41%) |
Oct 04, 2006 | 50.89 | 52.08 | 50.84 | 52.08 | 17,829,896 | +1.17(+2.30%) |
Oct 03, 2006 | 50.31 | 51.16 | 50.21 | 50.91 | 12,097,417 | +0.74(+1.47%) |
Oct 02, 2006 | 50.96 | 51.29 | 50.02 | 50.17 | 11,616,898 | -0.88(-1.72%) |
Sep 29, 2006 | 51.09 | 51.54 | 50.66 | 51.05 | 9,012,239 | -0.01(-0.03%) |
Sep 28, 2006 | 50.92 | 51.55 | 50.72 | 51.06 | 17,038,426 | -0.42(-0.82%) |
Sep 27, 2006 | 50.34 | 51.65 | 50.05 | 51.49 | 20,619,732 | +0.99(+1.96%) |
Sep 26, 2006 | 51.06 | 51.20 | 50.15 | 50.49 | 10,110,141 | -0.34(-0.66%) |
Sep 25, 2006 | 50.79 | 51.10 | 49.82 | 50.83 | 13,096,766 | +0.24(+0.47%) |
Sep 22, 2006 | 51.62 | 51.66 | 50.32 | 50.59 | 12,403,778 | -0.80(-1.56%) |
Sep 21, 2006 | 50.85 | 51.79 | 50.71 | 51.39 | 18,762,796 | +0.74(+1.45%) |
Sep 20, 2006 | 50.03 | 50.83 | 49.94 | 50.66 | 14,191,496 | +1.09(+2.20%) |
Sep 19, 2006 | 49.93 | 49.96 | 49.46 | 49.57 | 17,445,066 | -0.22(-0.44%) |
Sep 18, 2006 | 49.69 | 49.97 | 49.49 | 49.79 | 11,604,035 | -0.01(-0.01%) |
Sep 15, 2006 | 49.96 | 49.97 | 49.34 | 49.79 | 13,830,176 | +0.14(+0.29%) |
Sep 14, 2006 | 49.37 | 49.91 | 49.07 | 49.65 | 8,013,514 | +0.30(+0.61%) |
Sep 13, 2006 | 49.12 | 49.63 | 48.86 | 49.35 | 7,785,161 | -0.01(-0.01%) |
Sep 12, 2006 | 48.89 | 49.52 | 48.47 | 49.36 | 8,227,258 | +0.62(+1.27%) |
Sep 11, 2006 | 48.29 | 48.89 | 48.00 | 48.74 | 9,719,680 | +0.26(+0.53%) |
Sep 08, 2006 | 48.84 | 48.91 | 48.37 | 48.48 | 6,390,280 | -0.29(-0.59%) |
Sep 07, 2006 | 48.99 | 49.04 | 48.46 | 48.77 | 8,437,622 | -0.11(-0.23%) |
Sep 06, 2006 | 49.13 | 49.37 | 48.77 | 48.88 | 6,803,021 | -0.55(-1.11%) |
Sep 05, 2006 | 49.12 | 49.74 | 48.56 | 49.43 | 7,486,992 | +0.62(+1.27%) |
Sep 01, 2006 | 48.68 | 49.19 | 48.52 | 48.81 | 5,069,994 | +0.26(+0.53%) |
Aug 31, 2006 | 48.98 | 49.07 | 48.43 | 48.55 | 6,377,438 | -0.15(-0.31%) |
Aug 30, 2006 | 49.14 | 49.17 | 48.47 | 48.70 | 7,044,537 | -0.24(-0.50%) |
Aug 29, 2006 | 48.91 | 49.09 | 48.52 | 48.94 | 7,495,190 | +0.23(+0.47%) |
Aug 28, 2006 | 48.31 | 49.09 | 48.18 | 48.72 | 7,497,746 | +0.53(+1.10%) |
Aug 25, 2006 | 47.70 | 48.60 | 47.63 | 48.19 | 6,557,924 | +0.29(+0.61%) |
Aug 24, 2006 | 48.29 | 48.37 | 47.57 | 47.90 | 5,307,135 | -0.15(-0.31%) |
Aug 23, 2006 | 47.75 | 48.16 | 47.68 | 48.05 | 7,495,456 | +0.41(+0.87%) |
Aug 22, 2006 | 47.77 | 48.46 | 47.52 | 47.63 | 6,688,797 | -0.19(-0.40%) |
Aug 21, 2006 | 47.75 | 48.34 | 47.64 | 47.82 | 4,759,282 | -0.21(-0.45%) |
Aug 18, 2006 | 48.02 | 48.39 | 47.82 | 48.04 | 7,177,907 | +0.28(+0.58%) |
Aug 17, 2006 | 47.76 | 48.30 | 47.45 | 47.76 | 9,973,146 | +0.22(+0.47%) |
Aug 16, 2006 | 47.16 | 47.82 | 46.82 | 47.54 | 15,160,900 | +0.66(+1.40%) |
Aug 15, 2006 | 47.40 | 47.65 | 46.36 | 46.88 | 13,117,658 | +0.00(+0.00%) |
Aug 14, 2006 | 47.57 | 47.77 | 46.79 | 46.88 | 9,939,584 | -0.51(-1.07%) |
Aug 11, 2006 | 47.58 | 47.81 | 46.95 | 47.39 | 9,064,983 | -0.36(-0.76%) |
Aug 10, 2006 | 47.70 | 48.07 | 47.57 | 47.75 | 9,994,035 | -0.26(-0.55%) |
Aug 09, 2006 | 48.16 | 48.96 | 47.97 | 48.02 | 9,162,413 | +0.19(+0.39%) |
Aug 08, 2006 | 48.39 | 48.49 | 47.62 | 47.83 | 12,490,912 | -0.61(-1.25%) |
Aug 07, 2006 | 48.93 | 49.22 | 48.42 | 48.44 | 9,217,022 | -0.66(-1.34%) |
Aug 04, 2006 | 50.26 | 50.49 | 48.53 | 49.09 | 20,262,080 | -1.52(-3.00%) |
Aug 03, 2006 | 50.24 | 51.02 | 49.65 | 50.61 | 16,180,699 | +0.11(+0.21%) |
Aug 02, 2006 | 50.03 | 50.89 | 49.80 | 50.51 | 12,679,660 | +0.51(+1.01%) |
Aug 01, 2006 | 49.39 | 50.16 | 49.35 | 50.00 | 11,434,525 | +0.25(+0.50%) |
Jul 31, 2006 | 48.97 | 49.94 | 48.89 | 49.75 | 10,365,827 | +0.46(+0.93%) |
Jul 28, 2006 | 49.74 | 49.82 | 49.09 | 49.29 | 10,308,306 | -0.15(-0.30%) |
Jul 27, 2006 | 49.99 | 50.29 | 48.91 | 49.44 | 10,362,781 | -0.24(-0.47%) |
Jul 26, 2006 | 48.64 | 50.05 | 48.22 | 49.68 | 20,148,632 | +1.27(+2.62%) |
Jul 25, 2006 | 47.53 | 48.53 | 47.46 | 48.41 | 13,146,357 | +0.69(+1.44%) |
Jul 24, 2006 | 47.26 | 48.02 | 47.03 | 47.72 | 13,283,618 | +0.51(+1.09%) |
Jul 21, 2006 | 46.95 | 48.00 | 46.69 | 47.21 | 29,630,682 | +1.59(+3.49%) |
Jul 20, 2006 | 45.81 | 46.45 | 45.60 | 45.62 | 14,093,600 | -0.46(-0.99%) |
Jul 19, 2006 | 45.98 | 46.65 | 45.75 | 46.08 | 17,047,040 | +0.27(+0.59%) |
Jul 18, 2006 | 45.98 | 46.12 | 45.33 | 45.80 | 11,289,842 | -0.27(-0.59%) |
Jul 17, 2006 | 45.72 | 46.51 | 45.70 | 46.08 | 7,800,193 | +0.15(+0.33%) |
Jul 14, 2006 | 46.67 | 46.85 | 45.84 | 45.93 | 11,869,657 | -0.90(-1.92%) |
Jul 13, 2006 | 47.30 | 47.48 | 46.82 | 46.82 | 10,849,249 | -0.44(-0.92%) |
Jul 12, 2006 | 47.67 | 47.89 | 47.20 | 47.26 | 7,203,177 | -0.35(-0.73%) |
Jul 11, 2006 | 47.62 | 48.03 | 47.23 | 47.61 | 8,211,085 | +0.08(+0.17%) |
Jul 10, 2006 | 47.51 | 47.96 | 47.25 | 47.53 | 7,143,253 | +0.15(+0.32%) |
Jul 07, 2006 | 47.25 | 47.95 | 47.08 | 47.38 | 12,093,859 | +0.32(+0.68%) |
Jul 06, 2006 | 46.92 | 47.42 | 46.81 | 47.06 | 7,734,894 | +0.32(+0.69%) |
Jul 05, 2006 | 46.48 | 47.06 | 46.45 | 46.74 | 8,742,454 | -0.21(-0.46%) |
Jul 03, 2006 | 46.95 | 47.12 | 46.79 | 46.95 | 3,032,778 | +0.40(+0.86%) |
Jun 30, 2006 | 46.58 | 47.25 | 46.32 | 46.55 | 16,775,613 | +0.09(+0.20%) |
Jun 29, 2006 | 45.67 | 46.50 | 45.59 | 46.46 | 13,198,129 | +0.83(+1.81%) |
Jun 28, 2006 | 45.65 | 46.14 | 45.50 | 45.63 | 7,324,352 | -0.03(-0.06%) |
Jun 27, 2006 | 45.93 | 46.23 | 45.63 | 45.66 | 12,006,022 | -0.62(-1.34%) |
Jun 26, 2006 | 46.31 | 46.42 | 45.95 | 46.28 | 5,325,042 | -0.06(-0.12%) |
Jun 23, 2006 | 46.14 | 46.80 | 46.03 | 46.34 | 7,225,604 | -0.03(-0.06%) |
Jun 22, 2006 | 46.70 | 46.79 | 46.05 | 46.37 | 8,048,766 | -0.42(-0.90%) |
Jun 21, 2006 | 46.33 | 47.15 | 46.21 | 46.79 | 10,218,856 | +0.43(+0.92%) |
Jun 20, 2006 | 46.87 | 46.94 | 46.23 | 46.36 | 12,045,627 | -0.56(-1.20%) |
Jun 19, 2006 | 47.88 | 47.93 | 46.68 | 46.92 | 12,512,323 | -0.76(-1.60%) |
Jun 16, 2006 | 47.89 | 48.26 | 47.65 | 47.69 | 23,350,408 | -0.44(-0.92%) |
Jun 15, 2006 | 48.10 | 48.24 | 47.59 | 48.13 | 13,800,955 | +0.06(+0.13%) |
Jun 14, 2006 | 47.71 | 48.27 | 47.41 | 48.07 | 15,257,040 | +0.29(+0.61%) |
Jun 13, 2006 | 47.80 | 48.57 | 47.55 | 47.77 | 16,397,767 | +0.04(+0.07%) |
Jun 12, 2006 | 48.15 | 48.61 | 47.72 | 47.74 | 11,516,693 | -0.54(-1.11%) |
Jun 09, 2006 | 48.71 | 49.09 | 48.26 | 48.27 | 8,340,489 | -0.55(-1.13%) |
Jun 08, 2006 | 47.91 | 49.21 | 47.67 | 48.82 | 16,714,929 | +0.86(+1.79%) |
Jun 07, 2006 | 48.31 | 48.63 | 47.89 | 47.97 | 9,472,854 | -0.29(-0.59%) |
Jun 06, 2006 | 48.17 | 48.43 | 47.72 | 48.25 | 11,823,975 | +0.09(+0.19%) |
Jun 05, 2006 | 49.00 | 49.27 | 48.02 | 48.16 | 12,181,827 | -1.21(-2.46%) |
Jun 02, 2006 | 49.08 | 49.57 | 48.53 | 49.37 | 11,708,276 | +0.28(+0.57%) |
Jun 01, 2006 | 48.22 | 49.17 | 48.13 | 49.09 | 12,128,646 | +0.86(+1.78%) |
May 31, 2006 | 47.90 | 48.41 | 47.67 | 48.24 | 15,664,053 | +0.54(+1.14%) |
May 30, 2006 | 48.70 | 48.77 | 47.70 | 47.70 | 11,558,179 | -1.41(-2.88%) |
May 26, 2006 | 48.57 | 49.11 | 48.49 | 49.11 | 8,631,671 | +0.46(+0.95%) |
May 25, 2006 | 48.71 | 48.74 | 48.17 | 48.64 | 9,860,185 | +0.06(+0.13%) |
May 24, 2006 | 47.82 | 48.74 | 47.30 | 48.58 | 14,325,211 | +0.87(+1.82%) |
May 23, 2006 | 48.67 | 48.89 | 47.71 | 47.71 | 12,021,292 | -0.67(-1.39%) |
May 22, 2006 | 48.43 | 48.95 | 48.17 | 48.38 | 14,381,344 | +0.07(+0.15%) |
May 19, 2006 | 47.86 | 48.52 | 47.76 | 48.31 | 15,634,551 | +0.42(+0.88%) |
May 18, 2006 | 48.76 | 49.14 | 47.76 | 47.89 | 12,918,100 | -0.91(-1.86%) |
May 17, 2006 | 49.15 | 49.67 | 48.62 | 48.79 | 10,804,620 | -0.73(-1.47%) |
May 16, 2006 | 49.52 | 49.87 | 49.28 | 49.52 | 8,431,115 | -0.31(-0.63%) |
May 15, 2006 | 48.60 | 49.89 | 48.53 | 49.84 | 18,365,584 | +1.23(+2.53%) |
May 12, 2006 | 48.02 | 48.82 | 47.78 | 48.61 | 14,509,777 | +0.59(+1.23%) |
May 11, 2006 | 48.32 | 48.49 | 47.74 | 48.02 | 10,850,898 | -0.19(-0.39%) |
May 10, 2006 | 48.35 | 48.93 | 48.11 | 48.20 | 9,350,486 | -0.26(-0.53%) |
May 09, 2006 | 48.79 | 48.92 | 47.96 | 48.46 | 8,523,107 | -0.11(-0.22%) |
May 08, 2006 | 47.85 | 48.79 | 47.80 | 48.57 | 12,489,711 | +0.67(+1.40%) |
May 05, 2006 | 48.12 | 48.34 | 47.67 | 47.90 | 11,354,351 | +0.11(+0.24%) |
May 04, 2006 | 47.61 | 48.13 | 47.54 | 47.78 | 11,047,470 | +0.40(+0.84%) |
May 03, 2006 | 46.97 | 47.70 | 46.90 | 47.38 | 9,775,856 | +0.29(+0.61%) |
May 02, 2006 | 47.67 | 47.94 | 46.49 | 47.10 | 15,765,300 | -0.62(-1.30%) |
May 01, 2006 | 48.47 | 48.53 | 47.53 | 47.72 | 10,103,477 | -0.60(-1.24%) |
Apr 28, 2006 | 48.19 | 48.46 | 47.77 | 48.32 | 9,501,678 | +0.24(+0.49%) |
Apr 27, 2006 | 47.50 | 48.52 | 47.38 | 48.08 | 15,626,305 | +0.64(+1.34%) |
Apr 26, 2006 | 47.47 | 47.79 | 47.17 | 47.45 | 12,686,683 | -0.05(-0.11%) |
Apr 25, 2006 | 47.54 | 47.66 | 47.14 | 47.50 | 12,870,700 | -0.13(-0.27%) |
Apr 24, 2006 | 47.67 | 48.02 | 47.10 | 47.62 | 18,791,976 | -0.06(-0.13%) |
Apr 21, 2006 | 48.89 | 49.27 | 47.52 | 47.69 | 24,637,928 | -1.21(-2.47%) |
Apr 20, 2006 | 48.55 | 49.25 | 47.58 | 48.89 | 21,051,378 | +0.15(+0.31%) |
Apr 19, 2006 | 49.52 | 49.71 | 48.14 | 48.74 | 31,701,118 | -1.91(-3.76%) |
Apr 18, 2006 | 49.68 | 50.81 | 49.67 | 50.65 | 14,656,091 | +0.97(+1.95%) |
Apr 17, 2006 | 49.96 | 50.33 | 49.32 | 49.68 | 13,187,169 | -0.33(-0.66%) |
Apr 13, 2006 | 49.85 | 50.11 | 49.64 | 50.01 | 10,561,888 | +0.07(+0.14%) |
Apr 12, 2006 | 50.13 | 50.66 | 49.62 | 49.94 | 11,781,525 | -0.19(-0.38%) |
Apr 11, 2006 | 50.63 | 50.71 | 49.59 | 50.13 | 11,980,833 | -0.36(-0.71%) |
Apr 10, 2006 | 50.92 | 51.05 | 50.20 | 50.49 | 8,594,775 | -0.21(-0.41%) |
Apr 07, 2006 | 51.59 | 51.73 | 50.39 | 50.69 | 11,558,069 | -0.59(-1.14%) |
Apr 06, 2006 | 51.78 | 52.18 | 50.96 | 51.28 | 13,503,970 | -0.72(-1.39%) |
Apr 05, 2006 | 51.46 | 52.15 | 51.31 | 52.00 | 18,041,380 | +0.60(+1.17%) |
Apr 04, 2006 | 51.27 | 51.59 | 51.11 | 51.40 | 13,521,255 | +0.10(+0.19%) |