Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 62.85 | 62.98 | 61.89 | 62.12 | 7,328,039 | -0.74(-1.18%) |
Apr 27, 2007 | 62.12 | 62.93 | 61.53 | 62.86 | 6,039,738 | +0.47(+0.75%) |
Apr 26, 2007 | 62.13 | 62.73 | 61.78 | 62.40 | 7,150,439 | -0.10(-0.17%) |
Apr 25, 2007 | 62.12 | 62.61 | 61.52 | 62.50 | 7,435,763 | +0.75(+1.21%) |
Apr 24, 2007 | 62.26 | 62.26 | 61.15 | 61.75 | 5,945,157 | -0.04(-0.06%) |
Apr 23, 2007 | 61.75 | 62.46 | 61.52 | 61.79 | 6,267,475 | +0.48(+0.78%) |
Apr 20, 2007 | 61.89 | 61.98 | 60.75 | 61.31 | 11,210,631 | +0.24(+0.39%) |
Apr 19, 2007 | 60.50 | 61.36 | 59.19 | 61.07 | 9,487,798 | +0.57(+0.94%) |
Apr 18, 2007 | 60.27 | 62.09 | 60.27 | 60.50 | 12,720,939 | +0.17(+0.28%) |
Apr 17, 2007 | 60.71 | 61.01 | 60.16 | 60.33 | 7,446,926 | -0.36(-0.58%) |
Apr 16, 2007 | 59.60 | 60.92 | 59.56 | 60.69 | 8,096,180 | +1.54(+2.60%) |
Apr 13, 2007 | 60.28 | 60.28 | 58.84 | 59.15 | 6,082,206 | -0.06(-0.10%) |
Apr 12, 2007 | 58.57 | 59.25 | 58.08 | 59.21 | 5,611,192 | +0.50(+0.84%) |
Apr 11, 2007 | 59.09 | 59.25 | 58.23 | 58.71 | 7,858,300 | -0.65(-1.10%) |
Apr 10, 2007 | 59.48 | 60.15 | 59.19 | 59.36 | 7,568,516 | -0.01(-0.02%) |
Apr 09, 2007 | 59.45 | 59.57 | 58.82 | 59.38 | 4,634,545 | +0.00(+0.00%) |
Apr 05, 2007 | 58.79 | 59.58 | 58.71 | 59.38 | 5,480,028 | +0.36(+0.61%) |
Apr 04, 2007 | 59.34 | 59.47 | 58.80 | 59.02 | 5,964,419 | -0.27(-0.46%) |
Apr 03, 2007 | 58.50 | 59.41 | 58.41 | 59.29 | 8,529,044 | +1.10(+1.89%) |
Apr 02, 2007 | 58.20 | 58.42 | 57.13 | 58.19 | 7,361,247 | -0.05(-0.09%) |
Mar 30, 2007 | 58.15 | 58.77 | 57.43 | 58.24 | 8,155,604 | +0.24(+0.42%) |
Mar 29, 2007 | 58.29 | 59.08 | 57.23 | 58.00 | 9,955,293 | +0.07(+0.13%) |
Mar 28, 2007 | 58.77 | 59.34 | 57.71 | 57.92 | 9,427,312 | -0.84(-1.43%) |
Mar 27, 2007 | 59.43 | 59.48 | 58.35 | 58.77 | 8,575,890 | -0.67(-1.12%) |
Mar 26, 2007 | 60.27 | 60.27 | 58.96 | 59.43 | 12,470,370 | -0.54(-0.90%) |
Mar 23, 2007 | 59.33 | 60.14 | 59.28 | 59.97 | 8,225,880 | -0.02(-0.04%) |
Mar 22, 2007 | 59.76 | 60.64 | 59.59 | 59.99 | 10,967,321 | -0.15(-0.25%) |
Mar 21, 2007 | 58.01 | 60.59 | 57.55 | 60.14 | 23,854,416 | +3.86(+6.86%) |
Mar 20, 2007 | 55.45 | 56.69 | 55.33 | 56.28 | 7,763,522 | +0.81(+1.45%) |
Mar 19, 2007 | 55.46 | 56.31 | 55.42 | 55.47 | 8,304,884 | +0.45(+0.82%) |
Mar 16, 2007 | 55.66 | 55.83 | 54.90 | 55.02 | 10,094,413 | -0.35(-0.64%) |
Mar 15, 2007 | 54.24 | 55.87 | 54.24 | 55.38 | 8,604,965 | +0.80(+1.46%) |
Mar 14, 2007 | 53.18 | 54.75 | 52.45 | 54.58 | 17,630,908 | +1.28(+2.40%) |
Mar 13, 2007 | 56.24 | 55.86 | 53.11 | 53.30 | 16,104,811 | -2.94(-5.23%) |
Mar 12, 2007 | 55.34 | 56.44 | 55.17 | 56.24 | 9,895,757 | +0.04(+0.08%) |
Mar 09, 2007 | 56.18 | 56.46 | 55.09 | 56.20 | 11,655,805 | +0.44(+0.78%) |
Mar 08, 2007 | 55.13 | 56.65 | 55.13 | 55.76 | 9,948,497 | +1.12(+2.06%) |
Mar 07, 2007 | 54.57 | 55.47 | 54.25 | 54.64 | 11,150,442 | +0.25(+0.46%) |
Mar 06, 2007 | 53.61 | 54.85 | 53.61 | 54.39 | 14,585,882 | +1.41(+2.67%) |
Mar 05, 2007 | 53.35 | 54.28 | 51.98 | 52.98 | 14,892,995 | -1.30(-2.40%) |
Mar 02, 2007 | 55.22 | 55.67 | 54.28 | 54.28 | 10,578,545 | -1.25(-2.25%) |
Mar 01, 2007 | 53.74 | 55.92 | 53.39 | 55.53 | 14,374,871 | +0.13(+0.23%) |
Feb 28, 2007 | 55.15 | 56.04 | 54.14 | 55.40 | 14,538,957 | +0.58(+1.07%) |
Feb 27, 2007 | 56.55 | 56.83 | 54.01 | 54.82 | 17,743,826 | -3.25(-5.59%) |
Feb 26, 2007 | 59.97 | 60.25 | 57.79 | 58.06 | 10,782,181 | -1.81(-3.03%) |
Feb 23, 2007 | 60.97 | 61.15 | 59.62 | 59.87 | 7,310,927 | -1.32(-2.15%) |
Feb 22, 2007 | 61.67 | 61.93 | 60.78 | 61.19 | 5,624,851 | -0.33(-0.53%) |
Feb 21, 2007 | 61.15 | 61.89 | 60.82 | 61.52 | 5,939,807 | -0.12(-0.19%) |
Feb 20, 2007 | 60.89 | 61.82 | 60.32 | 61.63 | 6,237,453 | +0.73(+1.20%) |
Feb 16, 2007 | 60.88 | 61.27 | 60.28 | 60.90 | 6,017,565 | -0.34(-0.56%) |
Feb 15, 2007 | 60.72 | 61.55 | 60.66 | 61.24 | 4,075,630 | +0.34(+0.56%) |
Feb 14, 2007 | 60.39 | 61.33 | 60.11 | 60.90 | 5,672,806 | +0.82(+1.37%) |
Feb 13, 2007 | 59.40 | 60.38 | 59.36 | 60.08 | 5,303,182 | +0.72(+1.21%) |
Feb 12, 2007 | 60.52 | 60.58 | 59.09 | 59.36 | 6,641,903 | -1.11(-1.83%) |
Feb 09, 2007 | 61.21 | 62.17 | 59.77 | 60.47 | 9,618,666 | -0.77(-1.26%) |
Feb 08, 2007 | 61.36 | 61.55 | 60.27 | 61.24 | 5,015,359 | -0.31(-0.50%) |
Feb 07, 2007 | 61.89 | 61.89 | 61.32 | 61.55 | 4,450,629 | +0.08(+0.13%) |
Feb 06, 2007 | 61.71 | 62.02 | 61.35 | 61.47 | 5,186,293 | -0.10(-0.17%) |
Feb 05, 2007 | 61.87 | 62.05 | 61.38 | 61.58 | 4,494,985 | -0.57(-0.92%) |
Feb 02, 2007 | 62.03 | 62.31 | 61.46 | 62.14 | 5,232,001 | +0.14(+0.23%) |
Feb 01, 2007 | 61.72 | 62.40 | 61.45 | 62.00 | 6,973,928 | +0.78(+1.28%) |
Jan 31, 2007 | 60.43 | 61.35 | 59.69 | 61.22 | 7,887,963 | +0.79(+1.31%) |
Jan 30, 2007 | 60.27 | 60.72 | 59.90 | 60.43 | 5,290,422 | +0.44(+0.74%) |
Jan 29, 2007 | 61.15 | 61.15 | 59.79 | 59.99 | 5,703,962 | -0.74(-1.22%) |
Jan 26, 2007 | 60.81 | 61.01 | 59.72 | 60.73 | 5,718,161 | -0.07(-0.12%) |
Jan 25, 2007 | 62.46 | 62.54 | 60.43 | 60.80 | 5,588,338 | -1.80(-2.87%) |
Jan 24, 2007 | 61.22 | 62.60 | 61.19 | 62.60 | 6,046,370 | +1.50(+2.46%) |
Jan 23, 2007 | 61.48 | 61.52 | 60.64 | 61.09 | 4,997,914 | -0.51(-0.83%) |
Jan 22, 2007 | 60.27 | 62.46 | 60.27 | 61.61 | 8,550,601 | +1.34(+2.22%) |
Jan 19, 2007 | 60.30 | 60.94 | 60.12 | 60.27 | 4,798,717 | +0.21(+0.36%) |
Jan 18, 2007 | 61.58 | 61.58 | 59.91 | 60.05 | 5,613,221 | -0.87(-1.42%) |
Jan 17, 2007 | 61.09 | 61.38 | 60.60 | 60.92 | 4,342,714 | -0.17(-0.28%) |
Jan 16, 2007 | 61.44 | 61.66 | 60.73 | 61.09 | 5,817,016 | -0.18(-0.30%) |
Jan 12, 2007 | 60.73 | 61.56 | 60.47 | 61.27 | 5,915,195 | +0.36(+0.59%) |
Jan 11, 2007 | 60.23 | 61.15 | 60.05 | 60.91 | 6,981,231 | +0.59(+0.98%) |
Jan 10, 2007 | 59.70 | 60.50 | 58.86 | 60.32 | 8,074,043 | +0.30(+0.51%) |
Jan 09, 2007 | 60.04 | 60.53 | 59.69 | 60.02 | 6,815,030 | -0.14(-0.23%) |
Jan 08, 2007 | 59.61 | 60.36 | 59.19 | 60.16 | 6,562,551 | +0.36(+0.61%) |
Jan 05, 2007 | 60.16 | 60.33 | 59.42 | 59.79 | 6,321,162 | -0.78(-1.28%) |
Jan 04, 2007 | 60.10 | 60.93 | 59.53 | 60.57 | 6,810,838 | +0.21(+0.36%) |
Jan 03, 2007 | 60.58 | 60.87 | 59.76 | 60.36 | 6,513,327 | +0.14(+0.23%) |
Dec 29, 2006 | 60.19 | 60.64 | 60.08 | 60.21 | 3,237,866 | -0.12(-0.20%) |
Dec 28, 2006 | 60.23 | 60.63 | 59.83 | 60.33 | 2,812,155 | -0.30(-0.50%) |
Dec 27, 2006 | 60.29 | 60.64 | 59.53 | 60.64 | 3,591,498 | +0.94(+1.57%) |
Dec 26, 2006 | 58.86 | 59.80 | 58.86 | 59.70 | 2,500,174 | +0.76(+1.29%) |
Dec 22, 2006 | 59.62 | 60.00 | 58.18 | 58.94 | 4,843,344 | -0.81(-1.35%) |
Dec 21, 2006 | 59.97 | 60.61 | 59.70 | 59.74 | 4,459,419 | -0.36(-0.60%) |
Dec 20, 2006 | 60.85 | 61.14 | 59.91 | 60.10 | 7,786,539 | -0.31(-0.51%) |
Dec 19, 2006 | 60.93 | 61.67 | 59.29 | 60.41 | 13,132,136 | +0.98(+1.65%) |
Dec 18, 2006 | 58.61 | 59.76 | 58.61 | 59.43 | 5,976,049 | +0.82(+1.40%) |
Dec 15, 2006 | 59.25 | 59.25 | 58.57 | 58.61 | 7,937,188 | -0.25(-0.43%) |
Dec 14, 2006 | 58.05 | 59.12 | 57.92 | 58.86 | 7,000,839 | +0.47(+0.81%) |
Dec 13, 2006 | 58.45 | 58.77 | 58.15 | 58.39 | 3,958,248 | +0.41(+0.71%) |
Dec 12, 2006 | 57.94 | 58.51 | 57.06 | 57.97 | 5,730,738 | -0.27(-0.47%) |
Dec 11, 2006 | 58.26 | 58.63 | 57.65 | 58.25 | 4,354,479 | +0.12(+0.20%) |
Dec 08, 2006 | 57.81 | 58.54 | 57.58 | 58.13 | 3,355,383 | +0.32(+0.55%) |
Dec 07, 2006 | 58.60 | 58.86 | 57.68 | 57.81 | 4,620,616 | -0.32(-0.55%) |
Dec 06, 2006 | 57.92 | 58.36 | 57.75 | 58.13 | 4,357,995 | +0.47(+0.81%) |
Dec 05, 2006 | 57.10 | 57.80 | 56.99 | 57.66 | 4,824,817 | +0.53(+0.93%) |
Dec 04, 2006 | 55.93 | 57.31 | 55.93 | 57.13 | 5,343,027 | +1.47(+2.64%) |
Dec 01, 2006 | 55.66 | 56.61 | 55.10 | 55.66 | 7,212,883 | -0.66(-1.17%) |
Nov 30, 2006 | 57.04 | 57.23 | 56.05 | 56.32 | 5,547,498 | -0.92(-1.61%) |
Nov 29, 2006 | 57.49 | 57.63 | 56.55 | 57.24 | 5,458,786 | +0.36(+0.64%) |
Nov 28, 2006 | 56.16 | 57.03 | 56.05 | 56.88 | 5,248,635 | +0.50(+0.88%) |
Nov 27, 2006 | 58.20 | 58.29 | 56.27 | 56.38 | 6,043,800 | -2.00(-3.42%) |
Nov 24, 2006 | 57.90 | 58.60 | 57.79 | 58.38 | 1,515,277 | -0.18(-0.32%) |
Nov 22, 2006 | 58.90 | 59.16 | 58.25 | 58.57 | 4,016,939 | -0.02(-0.04%) |
Nov 21, 2006 | 58.71 | 58.97 | 58.49 | 58.59 | 3,552,687 | -0.06(-0.10%) |
Nov 20, 2006 | 58.20 | 59.16 | 57.87 | 58.65 | 6,016,484 | +0.14(+0.24%) |
Nov 17, 2006 | 57.94 | 58.63 | 57.89 | 58.51 | 4,647,392 | +0.33(+0.56%) |
Nov 16, 2006 | 58.60 | 58.79 | 57.80 | 58.18 | 5,595,100 | +0.01(+0.03%) |
Nov 15, 2006 | 58.05 | 58.42 | 57.85 | 58.17 | 6,119,666 | +0.32(+0.55%) |
Nov 14, 2006 | 57.67 | 58.05 | 56.67 | 57.85 | 5,511,121 | +0.67(+1.16%) |
Nov 13, 2006 | 56.83 | 57.83 | 56.66 | 57.18 | 5,141,125 | +0.48(+0.85%) |
Nov 10, 2006 | 55.65 | 56.73 | 55.56 | 56.70 | 4,959,508 | +1.35(+2.44%) |
Nov 09, 2006 | 55.75 | 56.11 | 55.17 | 55.35 | 5,992,547 | -0.51(-0.91%) |
Nov 08, 2006 | 55.74 | 56.20 | 55.50 | 55.86 | 6,035,010 | -0.27(-0.47%) |
Nov 07, 2006 | 56.53 | 56.92 | 56.09 | 56.13 | 6,085,858 | -0.10(-0.18%) |
Nov 06, 2006 | 55.46 | 56.44 | 55.28 | 56.23 | 5,215,097 | +1.30(+2.37%) |
Nov 03, 2006 | 55.19 | 55.34 | 54.51 | 54.93 | 4,335,817 | +0.09(+0.16%) |
Nov 02, 2006 | 54.20 | 55.82 | 54.20 | 54.84 | 8,274,863 | +0.29(+0.53%) |
Nov 01, 2006 | 56.64 | 57.05 | 54.51 | 54.55 | 8,059,167 | -1.97(-3.48%) |
Oct 31, 2006 | 56.75 | 56.88 | 56.29 | 56.52 | 5,473,796 | -0.11(-0.20%) |
Oct 30, 2006 | 56.42 | 56.83 | 56.06 | 56.63 | 5,225,104 | +0.10(+0.18%) |
Oct 27, 2006 | 57.22 | 57.25 | 56.44 | 56.52 | 3,880,219 | -0.87(-1.52%) |
Oct 26, 2006 | 57.35 | 57.47 | 56.74 | 57.40 | 4,422,771 | +0.11(+0.19%) |
Oct 25, 2006 | 57.83 | 57.83 | 56.90 | 57.29 | 4,397,888 | -0.51(-0.88%) |
Oct 24, 2006 | 56.83 | 57.81 | 56.83 | 57.80 | 4,359,618 | +0.60(+1.05%) |
Oct 23, 2006 | 56.42 | 57.48 | 56.35 | 57.20 | 5,838,112 | +0.70(+1.24%) |
Oct 20, 2006 | 56.50 | 56.72 | 56.19 | 56.50 | 4,172,591 | +0.16(+0.29%) |
Oct 19, 2006 | 56.11 | 56.41 | 55.91 | 56.33 | 3,632,338 | -0.09(-0.16%) |
Oct 18, 2006 | 56.50 | 56.72 | 55.98 | 56.42 | 4,899,330 | +0.38(+0.69%) |
Oct 17, 2006 | 56.61 | 56.75 | 55.70 | 56.04 | 4,818,326 | -0.76(-1.34%) |
Oct 16, 2006 | 56.57 | 56.99 | 56.35 | 56.80 | 3,008,242 | +0.18(+0.31%) |
Oct 13, 2006 | 56.24 | 56.70 | 56.13 | 56.62 | 3,985,971 | +0.16(+0.29%) |
Oct 12, 2006 | 55.42 | 56.55 | 55.39 | 56.46 | 6,874,668 | +1.16(+2.10%) |
Oct 11, 2006 | 54.91 | 55.45 | 54.72 | 55.30 | 5,924,255 | -0.16(-0.29%) |
Oct 10, 2006 | 55.46 | 56.02 | 55.12 | 55.46 | 7,677,001 | +0.00(+0.00%) |
Oct 09, 2006 | 55.03 | 55.46 | 54.81 | 55.46 | 3,970,825 | +0.44(+0.79%) |
Oct 06, 2006 | 54.91 | 55.09 | 54.59 | 55.02 | 3,765,001 | -0.11(-0.20%) |
Oct 05, 2006 | 54.98 | 55.28 | 54.60 | 55.13 | 5,351,682 | +0.01(+0.03%) |
Oct 04, 2006 | 54.28 | 55.22 | 53.84 | 55.12 | 6,223,524 | +0.72(+1.33%) |
Oct 03, 2006 | 53.76 | 54.59 | 53.74 | 54.40 | 5,107,587 | +0.38(+0.71%) |
Oct 02, 2006 | 53.43 | 54.24 | 53.43 | 54.01 | 3,684,809 | +0.10(+0.18%) |
Sep 29, 2006 | 53.90 | 54.44 | 53.86 | 53.91 | 4,449,142 | +0.01(+0.03%) |
Sep 28, 2006 | 53.54 | 54.05 | 53.48 | 53.90 | 4,301,468 | +0.37(+0.69%) |
Sep 27, 2006 | 53.83 | 53.94 | 53.08 | 53.53 | 5,995,117 | -0.64(-1.19%) |
Sep 26, 2006 | 53.43 | 54.31 | 53.43 | 54.17 | 7,748,539 | +0.51(+0.95%) |
Sep 25, 2006 | 53.54 | 53.98 | 53.19 | 53.66 | 8,406,849 | +0.58(+1.10%) |
Sep 22, 2006 | 52.13 | 53.24 | 52.10 | 53.08 | 8,346,941 | +0.10(+0.20%) |
Sep 21, 2006 | 53.50 | 53.91 | 52.95 | 52.98 | 6,419,611 | -0.53(-0.98%) |
Sep 20, 2006 | 54.20 | 54.46 | 52.88 | 53.50 | 15,246,627 | +0.37(+0.70%) |
Sep 19, 2006 | 52.80 | 53.13 | 52.43 | 53.13 | 7,833,194 | +0.73(+1.40%) |
Sep 18, 2006 | 52.69 | 52.77 | 52.10 | 52.40 | 6,295,873 | -0.07(-0.13%) |
Sep 15, 2006 | 52.33 | 52.85 | 52.06 | 52.47 | 7,647,385 | +0.47(+0.90%) |
Sep 14, 2006 | 51.25 | 52.08 | 51.24 | 52.00 | 6,151,175 | +0.44(+0.85%) |
Sep 13, 2006 | 50.26 | 51.80 | 50.08 | 51.56 | 8,320,301 | +1.02(+2.02%) |
Sep 12, 2006 | 49.43 | 50.76 | 49.43 | 50.54 | 7,049,793 | +1.24(+2.52%) |
Sep 11, 2006 | 48.86 | 49.30 | 48.77 | 49.30 | 4,382,607 | -0.01(-0.03%) |
Sep 08, 2006 | 49.39 | 49.39 | 48.26 | 49.32 | 4,243,453 | +0.54(+1.11%) |
Sep 07, 2006 | 48.51 | 49.17 | 48.45 | 48.78 | 4,827,251 | -0.10(-0.21%) |
Sep 06, 2006 | 49.32 | 49.61 | 48.84 | 48.88 | 4,599,655 | -0.98(-1.96%) |
Sep 05, 2006 | 49.99 | 50.03 | 49.53 | 49.85 | 4,043,986 | +0.44(+0.88%) |
Sep 01, 2006 | 48.92 | 49.42 | 48.70 | 49.42 | 3,362,821 | +0.77(+1.58%) |
Aug 31, 2006 | 48.44 | 48.80 | 48.37 | 48.65 | 3,377,155 | +0.21(+0.44%) |
Aug 30, 2006 | 48.51 | 48.76 | 48.25 | 48.44 | 3,547,413 | -0.10(-0.21%) |
Aug 29, 2006 | 49.46 | 49.46 | 48.14 | 48.54 | 6,393,917 | -0.92(-1.87%) |
Aug 28, 2006 | 49.03 | 49.71 | 48.99 | 49.46 | 4,610,744 | -0.07(-0.13%) |
Aug 25, 2006 | 49.91 | 50.06 | 49.42 | 49.53 | 4,425,205 | -0.57(-1.14%) |
Aug 24, 2006 | 50.32 | 50.51 | 49.88 | 50.10 | 4,599,249 | -0.22(-0.44%) |
Aug 23, 2006 | 50.36 | 50.68 | 49.95 | 50.32 | 7,121,331 | +0.15(+0.29%) |
Aug 22, 2006 | 49.88 | 50.65 | 49.81 | 50.17 | 6,338,607 | +0.48(+0.97%) |
Aug 21, 2006 | 49.54 | 49.84 | 48.83 | 49.69 | 5,876,248 | +0.04(+0.09%) |
Aug 18, 2006 | 49.97 | 49.97 | 49.35 | 49.65 | 5,507,875 | -0.32(-0.64%) |
Aug 17, 2006 | 49.43 | 50.25 | 49.31 | 49.97 | 4,310,664 | +0.46(+0.93%) |
Aug 16, 2006 | 49.35 | 49.76 | 49.06 | 49.51 | 5,613,627 | +0.52(+1.07%) |
Aug 15, 2006 | 48.80 | 49.36 | 48.75 | 48.98 | 6,016,619 | +0.89(+1.86%) |
Aug 14, 2006 | 48.49 | 48.80 | 47.92 | 48.09 | 4,764,774 | -0.24(-0.51%) |
Aug 11, 2006 | 48.25 | 48.52 | 47.81 | 48.33 | 4,878,098 | +0.10(+0.20%) |
Aug 10, 2006 | 47.36 | 48.34 | 47.18 | 48.24 | 7,058,854 | +0.41(+0.85%) |
Aug 09, 2006 | 49.35 | 49.67 | 47.61 | 47.83 | 8,292,443 | -1.18(-2.41%) |
Aug 08, 2006 | 49.65 | 49.88 | 48.76 | 49.01 | 8,349,240 | -0.64(-1.28%) |
Aug 07, 2006 | 49.72 | 50.14 | 49.40 | 49.65 | 6,220,414 | -0.41(-0.81%) |
Aug 04, 2006 | 51.19 | 51.39 | 49.73 | 50.05 | 8,802,945 | -0.08(-0.16%) |
Aug 03, 2006 | 48.14 | 50.29 | 48.14 | 50.14 | 6,988,668 | +1.16(+2.37%) |
Aug 02, 2006 | 49.14 | 49.17 | 48.25 | 48.98 | 8,332,471 | +0.21(+0.44%) |
Aug 01, 2006 | 48.80 | 48.86 | 48.24 | 48.76 | 5,070,534 | -0.41(-0.84%) |
Jul 31, 2006 | 48.63 | 49.29 | 48.44 | 49.17 | 5,151,538 | +0.20(+0.41%) |
Jul 28, 2006 | 48.18 | 49.21 | 48.15 | 48.98 | 6,678,986 | +0.87(+1.80%) |
Jul 27, 2006 | 47.99 | 48.27 | 47.81 | 48.11 | 4,786,140 | +0.45(+0.95%) |
Jul 26, 2006 | 48.07 | 48.07 | 47.44 | 47.66 | 4,969,921 | -0.38(-0.80%) |
Jul 25, 2006 | 47.33 | 48.17 | 47.10 | 48.04 | 5,214,827 | +0.55(+1.17%) |
Jul 24, 2006 | 46.59 | 47.69 | 46.55 | 47.49 | 4,965,053 | +1.26(+2.74%) |
Jul 21, 2006 | 46.84 | 46.96 | 46.07 | 46.22 | 7,842,390 | -0.61(-1.31%) |
Jul 20, 2006 | 47.21 | 47.54 | 46.77 | 46.84 | 4,938,412 | -0.38(-0.80%) |
Jul 19, 2006 | 46.25 | 47.74 | 46.22 | 47.22 | 7,749,079 | +1.40(+3.05%) |
Jul 18, 2006 | 45.13 | 45.91 | 45.00 | 45.82 | 6,446,252 | +0.56(+1.24%) |
Jul 17, 2006 | 44.84 | 45.68 | 44.60 | 45.26 | 5,300,429 | +0.38(+0.84%) |
Jul 14, 2006 | 45.40 | 45.66 | 44.50 | 44.88 | 6,726,859 | -0.58(-1.27%) |
Jul 13, 2006 | 45.89 | 46.37 | 45.11 | 45.46 | 7,415,867 | -0.86(-1.85%) |
Jul 12, 2006 | 47.04 | 47.24 | 46.28 | 46.31 | 6,568,772 | -0.96(-2.03%) |
Jul 11, 2006 | 47.33 | 47.44 | 46.56 | 47.27 | 6,019,053 | -0.21(-0.44%) |
Jul 10, 2006 | 47.66 | 47.98 | 47.22 | 47.48 | 4,716,901 | +0.19(+0.41%) |
Jul 07, 2006 | 47.39 | 48.06 | 47.08 | 47.29 | 7,679,164 | +0.06(+0.13%) |
Jul 06, 2006 | 47.07 | 47.70 | 47.04 | 47.23 | 4,424,394 | +0.16(+0.35%) |
Jul 05, 2006 | 47.18 | 47.20 | 46.53 | 47.07 | 5,744,531 | -0.27(-0.58%) |
Jul 03, 2006 | 46.87 | 47.39 | 46.84 | 47.34 | 2,543,719 | +0.60(+1.28%) |
Jun 30, 2006 | 46.44 | 46.95 | 46.36 | 46.74 | 7,543,932 | +0.50(+1.07%) |
Jun 29, 2006 | 44.96 | 46.30 | 44.94 | 46.25 | 10,051,409 | +1.77(+3.99%) |
Jun 28, 2006 | 44.55 | 44.84 | 44.02 | 44.47 | 5,960,092 | +0.07(+0.17%) |
Jun 27, 2006 | 44.74 | 44.96 | 44.37 | 44.40 | 5,683,271 | -0.27(-0.60%) |
Jun 26, 2006 | 44.15 | 44.87 | 44.10 | 44.66 | 5,879,764 | +0.52(+1.17%) |
Jun 23, 2006 | 43.96 | 44.54 | 43.63 | 44.15 | 4,587,755 | -0.23(-0.52%) |
Jun 22, 2006 | 44.00 | 44.47 | 43.70 | 44.38 | 5,025,637 | +0.39(+0.89%) |
Jun 21, 2006 | 43.42 | 44.44 | 43.20 | 43.98 | 14,841,471 | +1.82(+4.31%) |
Jun 20, 2006 | 41.93 | 42.48 | 41.93 | 42.16 | 6,634,766 | +0.37(+0.88%) |
Jun 19, 2006 | 42.33 | 42.49 | 41.48 | 41.79 | 4,444,273 | -0.35(-0.82%) |
Jun 16, 2006 | 42.39 | 42.39 | 41.82 | 42.14 | 5,890,177 | -0.25(-0.59%) |
Jun 15, 2006 | 41.71 | 42.52 | 41.62 | 42.39 | 8,381,966 | +1.29(+3.13%) |
Jun 14, 2006 | 41.04 | 41.64 | 40.62 | 41.11 | 10,245,062 | +0.26(+0.63%) |
Jun 13, 2006 | 42.87 | 43.59 | 40.32 | 40.85 | 13,518,088 | -2.19(-5.09%) |
Jun 12, 2006 | 43.92 | 44.15 | 42.81 | 43.04 | 5,960,768 | -0.73(-1.67%) |
Jun 09, 2006 | 43.67 | 44.34 | 43.63 | 43.77 | 4,730,966 | +0.16(+0.36%) |
Jun 08, 2006 | 43.73 | 44.06 | 42.71 | 43.61 | 7,641,435 | -0.12(-0.27%) |
Jun 07, 2006 | 43.81 | 44.41 | 43.36 | 43.73 | 6,185,794 | +0.18(+0.41%) |
Jun 06, 2006 | 43.59 | 43.85 | 42.95 | 43.55 | 6,653,292 | +0.18(+0.43%) |
Jun 05, 2006 | 44.74 | 44.83 | 43.26 | 43.37 | 6,806,781 | -1.43(-3.20%) |
Jun 02, 2006 | 45.29 | 45.50 | 44.67 | 44.80 | 5,726,005 | +0.01(+0.02%) |
Jun 01, 2006 | 43.89 | 44.86 | 43.85 | 44.80 | 4,668,488 | +0.71(+1.61%) |
May 31, 2006 | 43.67 | 44.22 | 43.50 | 44.09 | 4,993,722 | +0.38(+0.86%) |
May 30, 2006 | 44.28 | 44.44 | 43.55 | 43.71 | 4,184,221 | -1.08(-2.41%) |
May 26, 2006 | 44.55 | 45.07 | 44.35 | 44.79 | 4,418,444 | +0.59(+1.34%) |
May 25, 2006 | 44.06 | 44.26 | 43.74 | 44.20 | 5,233,624 | +0.50(+1.13%) |
May 24, 2006 | 43.26 | 43.80 | 42.58 | 43.70 | 8,114,071 | +0.24(+0.56%) |
May 23, 2006 | 44.15 | 44.52 | 43.38 | 43.46 | 5,229,973 | -0.30(-0.68%) |
May 22, 2006 | 44.00 | 44.20 | 42.60 | 43.75 | 8,269,048 | -0.57(-1.28%) |
May 19, 2006 | 44.41 | 45.06 | 44.18 | 44.32 | 6,605,555 | +0.06(+0.13%) |
May 18, 2006 | 44.37 | 44.96 | 44.22 | 44.26 | 5,236,058 | -0.10(-0.22%) |
May 17, 2006 | 45.38 | 45.43 | 43.89 | 44.36 | 7,739,748 | -1.53(-3.34%) |
May 16, 2006 | 46.22 | 46.69 | 45.36 | 45.89 | 4,788,575 | -0.01(-0.02%) |
May 15, 2006 | 46.59 | 46.95 | 45.36 | 45.90 | 6,390,266 | -0.90(-1.93%) |
May 12, 2006 | 47.36 | 47.99 | 46.70 | 46.80 | 5,128,819 | -0.72(-1.51%) |
May 11, 2006 | 48.49 | 48.80 | 47.16 | 47.52 | 5,979,024 | -0.70(-1.46%) |
May 10, 2006 | 48.36 | 48.60 | 47.76 | 48.22 | 2,905,195 | -0.40(-0.82%) |
May 09, 2006 | 48.18 | 48.72 | 48.18 | 48.62 | 2,672,730 | +0.26(+0.54%) |
May 08, 2006 | 48.46 | 48.72 | 47.98 | 48.36 | 4,256,165 | -0.10(-0.20%) |
May 05, 2006 | 47.55 | 48.48 | 47.50 | 48.46 | 4,317,561 | +1.28(+2.71%) |
May 04, 2006 | 47.16 | 47.66 | 47.11 | 47.18 | 4,282,265 | +0.28(+0.60%) |
May 03, 2006 | 47.51 | 47.59 | 46.69 | 46.90 | 4,087,395 | -0.53(-1.12%) |
May 02, 2006 | 46.88 | 47.51 | 46.86 | 47.43 | 5,358,308 | +0.72(+1.55%) |