Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 50.31 | 50.31 | 49.15 | 49.39 | 2,565,996 | -0.91(-1.81%) |
Mar 29, 2007 | 51.18 | 51.19 | 49.35 | 50.30 | 3,703,554 | -0.49(-0.97%) |
Mar 28, 2007 | 49.83 | 51.03 | 49.83 | 50.79 | 3,986,851 | +0.47(+0.94%) |
Mar 27, 2007 | 50.03 | 51.23 | 49.63 | 50.32 | 4,384,797 | +0.95(+1.93%) |
Mar 26, 2007 | 49.01 | 49.43 | 48.35 | 49.37 | 2,477,989 | +0.21(+0.42%) |
Mar 23, 2007 | 49.23 | 49.85 | 49.16 | 49.16 | 1,582,692 | -0.13(-0.26%) |
Mar 22, 2007 | 50.01 | 50.01 | 48.70 | 49.29 | 3,354,560 | -0.39(-0.79%) |
Mar 21, 2007 | 48.30 | 49.88 | 48.07 | 49.68 | 3,383,812 | +1.30(+2.70%) |
Mar 20, 2007 | 48.01 | 48.52 | 47.83 | 48.38 | 1,836,359 | +0.34(+0.71%) |
Mar 19, 2007 | 48.05 | 48.39 | 47.71 | 48.04 | 3,105,861 | +0.06(+0.12%) |
Mar 16, 2007 | 48.76 | 48.85 | 47.80 | 47.98 | 4,768,278 | -1.05(-2.14%) |
Mar 15, 2007 | 49.44 | 49.60 | 48.92 | 49.03 | 2,284,305 | -0.24(-0.48%) |
Mar 14, 2007 | 48.55 | 49.27 | 48.09 | 49.26 | 2,203,541 | +0.67(+1.37%) |
Mar 13, 2007 | 50.01 | 50.25 | 48.60 | 48.60 | 3,031,971 | -1.41(-2.82%) |
Mar 12, 2007 | 50.05 | 50.55 | 49.72 | 50.01 | 1,731,952 | +0.16(+0.31%) |
Mar 09, 2007 | 49.92 | 50.24 | 49.27 | 49.85 | 3,114,757 | +0.50(+1.01%) |
Mar 08, 2007 | 49.53 | 50.27 | 48.99 | 49.35 | 3,560,614 | +0.14(+0.28%) |
Mar 07, 2007 | 48.55 | 49.45 | 48.15 | 49.21 | 4,657,228 | +0.53(+1.09%) |
Mar 06, 2007 | 48.32 | 48.94 | 47.76 | 48.68 | 3,788,904 | +0.68(+1.41%) |
Mar 05, 2007 | 47.88 | 48.72 | 47.57 | 48.01 | 3,245,277 | -0.15(-0.31%) |
Mar 02, 2007 | 48.33 | 49.00 | 48.14 | 48.15 | 3,300,750 | -0.70(-1.43%) |
Mar 01, 2007 | 48.79 | 49.66 | 47.49 | 48.85 | 3,898,764 | -0.60(-1.21%) |
Feb 28, 2007 | 49.34 | 50.33 | 49.13 | 49.45 | 3,811,466 | -0.22(-0.43%) |
Feb 27, 2007 | 50.31 | 52.12 | 49.23 | 49.66 | 7,311,248 | -1.29(-2.54%) |
Feb 26, 2007 | 52.46 | 52.76 | 50.65 | 50.96 | 3,889,924 | -1.21(-2.31%) |
Feb 23, 2007 | 51.86 | 52.32 | 51.31 | 52.17 | 3,088,390 | +0.15(+0.28%) |
Feb 22, 2007 | 51.82 | 52.15 | 51.42 | 52.02 | 3,332,935 | +0.48(+0.93%) |
Feb 21, 2007 | 51.78 | 51.88 | 50.41 | 51.54 | 4,845,193 | +0.74(+1.45%) |
Feb 20, 2007 | 50.22 | 51.27 | 49.60 | 50.80 | 5,327,250 | +1.76(+3.58%) |
Feb 16, 2007 | 48.92 | 49.51 | 48.89 | 49.05 | 2,507,250 | -0.10(-0.20%) |
Feb 15, 2007 | 49.30 | 49.43 | 48.74 | 49.14 | 2,106,758 | -0.36(-0.73%) |
Feb 14, 2007 | 49.04 | 50.16 | 48.74 | 49.51 | 3,276,016 | +0.55(+1.12%) |
Feb 13, 2007 | 48.59 | 49.04 | 48.38 | 48.96 | 1,849,155 | +0.21(+0.42%) |
Feb 12, 2007 | 48.77 | 49.24 | 48.42 | 48.75 | 2,260,536 | +0.23(+0.46%) |
Feb 09, 2007 | 49.28 | 49.28 | 48.51 | 48.53 | 2,877,116 | -0.54(-1.10%) |
Feb 08, 2007 | 49.28 | 49.62 | 48.74 | 49.07 | 2,411,638 | -0.08(-0.16%) |
Feb 07, 2007 | 49.28 | 49.83 | 48.55 | 49.14 | 3,176,927 | +0.00(+0.00%) |
Feb 06, 2007 | 49.00 | 49.24 | 48.19 | 49.14 | 3,886,625 | +0.07(+0.14%) |
Feb 05, 2007 | 49.44 | 49.57 | 48.65 | 49.08 | 4,889,025 | -1.07(-2.13%) |
Feb 02, 2007 | 53.02 | 53.34 | 49.87 | 50.14 | 14,430,529 | +0.58(+1.17%) |
Feb 01, 2007 | 49.84 | 50.13 | 49.28 | 49.57 | 7,208,805 | +0.53(+1.08%) |
Jan 31, 2007 | 48.45 | 49.20 | 47.75 | 49.04 | 3,433,445 | +0.68(+1.40%) |
Jan 30, 2007 | 48.69 | 48.82 | 47.89 | 48.36 | 3,349,497 | +0.36(+0.76%) |
Jan 29, 2007 | 47.37 | 48.62 | 47.28 | 48.00 | 3,294,566 | +0.71(+1.49%) |
Jan 26, 2007 | 48.20 | 48.33 | 47.04 | 47.29 | 5,111,125 | -0.63(-1.31%) |
Jan 25, 2007 | 48.57 | 49.11 | 47.69 | 47.92 | 4,209,917 | -1.45(-2.94%) |
Jan 24, 2007 | 48.89 | 49.80 | 48.84 | 49.37 | 3,172,834 | +0.57(+1.17%) |
Jan 23, 2007 | 48.34 | 49.54 | 47.73 | 48.80 | 2,906,876 | +0.28(+0.59%) |
Jan 22, 2007 | 49.52 | 49.53 | 47.79 | 48.52 | 5,072,663 | -0.85(-1.73%) |
Jan 19, 2007 | 49.46 | 50.41 | 48.85 | 49.37 | 4,861,632 | +0.24(+0.48%) |
Jan 18, 2007 | 49.52 | 49.82 | 49.08 | 49.13 | 6,899,004 | +0.61(+1.25%) |
Jan 17, 2007 | 49.51 | 49.70 | 48.20 | 48.53 | 8,882,432 | -1.46(-2.92%) |
Jan 16, 2007 | 50.91 | 51.26 | 49.87 | 49.99 | 3,597,083 | -0.77(-1.53%) |
Jan 12, 2007 | 51.34 | 51.40 | 50.29 | 50.76 | 5,696,251 | -0.70(-1.35%) |
Jan 11, 2007 | 53.38 | 53.38 | 51.19 | 51.46 | 3,843,033 | -1.19(-2.25%) |
Jan 10, 2007 | 51.61 | 52.84 | 51.29 | 52.65 | 2,470,346 | +0.96(+1.86%) |
Jan 09, 2007 | 52.02 | 52.68 | 51.37 | 51.68 | 2,188,472 | -0.18(-0.34%) |
Jan 08, 2007 | 52.17 | 52.18 | 51.01 | 51.86 | 2,746,477 | -0.19(-0.36%) |
Jan 05, 2007 | 52.27 | 52.60 | 51.34 | 52.05 | 5,921,024 | -0.59(-1.12%) |
Jan 04, 2007 | 50.65 | 52.94 | 50.51 | 52.64 | 7,977,809 | +2.57(+5.13%) |
Jan 03, 2007 | 49.68 | 51.68 | 48.73 | 50.07 | 8,367,845 | +0.68(+1.37%) |
Dec 29, 2006 | 49.53 | 50.41 | 49.24 | 49.39 | 2,697,497 | -0.30(-0.61%) |
Dec 28, 2006 | 49.68 | 50.22 | 49.49 | 49.69 | 2,233,620 | -0.16(-0.31%) |
Dec 27, 2006 | 50.61 | 50.76 | 49.68 | 49.85 | 2,503,587 | -0.28(-0.57%) |
Dec 26, 2006 | 50.07 | 50.37 | 49.94 | 50.14 | 1,567,483 | +0.06(+0.12%) |
Dec 22, 2006 | 50.66 | 51.17 | 50.06 | 50.08 | 1,984,824 | -0.73(-1.43%) |
Dec 21, 2006 | 50.46 | 51.29 | 50.32 | 50.80 | 4,243,107 | +0.41(+0.82%) |
Dec 20, 2006 | 51.78 | 51.96 | 50.34 | 50.39 | 5,264,875 | -1.26(-2.43%) |
Dec 19, 2006 | 51.22 | 52.00 | 51.16 | 51.65 | 2,648,190 | -0.15(-0.28%) |
Dec 18, 2006 | 52.92 | 52.96 | 51.22 | 51.79 | 3,717,907 | -1.02(-1.93%) |
Dec 15, 2006 | 52.81 | 53.43 | 52.36 | 52.81 | 4,879,494 | +0.37(+0.71%) |
Dec 14, 2006 | 51.50 | 52.67 | 51.42 | 52.44 | 6,298,810 | +0.83(+1.62%) |
Dec 13, 2006 | 51.00 | 52.35 | 50.97 | 51.61 | 6,319,985 | +0.81(+1.60%) |
Dec 12, 2006 | 51.50 | 51.50 | 50.46 | 50.79 | 4,446,346 | -0.45(-0.88%) |
Dec 11, 2006 | 51.68 | 52.02 | 50.87 | 51.24 | 4,315,189 | -0.74(-1.42%) |
Dec 08, 2006 | 52.37 | 52.91 | 51.78 | 51.98 | 4,576,715 | -0.93(-1.76%) |
Dec 07, 2006 | 53.29 | 53.94 | 52.54 | 52.91 | 3,808,566 | -0.17(-0.31%) |
Dec 06, 2006 | 54.19 | 54.19 | 52.74 | 53.08 | 4,355,381 | -1.21(-2.22%) |
Dec 05, 2006 | 55.47 | 55.58 | 53.37 | 54.28 | 6,559,111 | -0.84(-1.53%) |
Dec 04, 2006 | 54.17 | 55.59 | 54.17 | 55.13 | 3,374,160 | +0.96(+1.77%) |
Dec 01, 2006 | 54.60 | 54.99 | 53.35 | 54.17 | 3,665,647 | -0.65(-1.18%) |
Nov 30, 2006 | 55.41 | 55.66 | 54.59 | 54.81 | 3,912,887 | -0.86(-1.55%) |
Nov 29, 2006 | 56.04 | 56.69 | 55.11 | 55.68 | 3,703,838 | -0.43(-0.77%) |
Nov 28, 2006 | 55.54 | 56.27 | 55.53 | 56.11 | 2,616,227 | +0.34(+0.62%) |
Nov 27, 2006 | 57.05 | 57.41 | 55.27 | 55.76 | 4,686,881 | -1.53(-2.67%) |
Nov 24, 2006 | 57.59 | 57.69 | 57.17 | 57.29 | 850,272 | -0.54(-0.93%) |
Nov 22, 2006 | 57.10 | 58.22 | 57.09 | 57.83 | 2,448,523 | +0.54(+0.94%) |
Nov 21, 2006 | 57.31 | 57.40 | 56.66 | 57.29 | 2,764,905 | -0.07(-0.12%) |
Nov 20, 2006 | 57.34 | 58.17 | 56.97 | 57.36 | 2,091,265 | -0.16(-0.27%) |
Nov 17, 2006 | 57.27 | 57.96 | 57.09 | 57.52 | 2,497,505 | +0.09(+0.15%) |
Nov 16, 2006 | 57.83 | 57.87 | 57.04 | 57.43 | 2,970,545 | -0.10(-0.17%) |
Nov 15, 2006 | 57.27 | 57.71 | 56.79 | 57.53 | 3,621,434 | +0.19(+0.32%) |
Nov 14, 2006 | 57.17 | 57.55 | 55.80 | 57.34 | 2,846,703 | +0.08(+0.14%) |
Nov 13, 2006 | 57.48 | 58.12 | 56.99 | 57.27 | 2,656,747 | -0.09(-0.15%) |
Nov 10, 2006 | 56.13 | 57.62 | 56.05 | 57.35 | 3,093,266 | +0.55(+0.97%) |
Nov 09, 2006 | 56.78 | 57.58 | 56.24 | 56.80 | 3,444,629 | -0.22(-0.38%) |
Nov 08, 2006 | 57.13 | 57.68 | 56.54 | 57.02 | 5,422,727 | -0.38(-0.67%) |
Nov 07, 2006 | 57.86 | 58.24 | 56.93 | 57.40 | 4,477,287 | -0.71(-1.22%) |
Nov 06, 2006 | 57.74 | 58.37 | 57.47 | 58.11 | 4,604,223 | +0.01(+0.02%) |
Nov 03, 2006 | 57.02 | 58.70 | 56.82 | 58.10 | 16,143,234 | +6.12(+11.77%) |
Nov 02, 2006 | 51.93 | 52.40 | 51.52 | 51.98 | 6,210,596 | +0.24(+0.45%) |
Nov 01, 2006 | 51.87 | 52.43 | 51.37 | 51.74 | 4,196,769 | -0.13(-0.25%) |
Oct 31, 2006 | 52.67 | 52.98 | 51.58 | 51.87 | 3,928,254 | -0.81(-1.55%) |
Oct 30, 2006 | 53.62 | 53.74 | 52.17 | 52.69 | 4,213,778 | -0.77(-1.45%) |
Oct 27, 2006 | 53.71 | 54.26 | 53.29 | 53.46 | 3,075,202 | -0.21(-0.38%) |
Oct 26, 2006 | 54.04 | 54.28 | 52.95 | 53.67 | 2,597,373 | +0.40(+0.75%) |
Oct 25, 2006 | 54.08 | 54.13 | 52.72 | 53.26 | 2,905,702 | -0.74(-1.36%) |
Oct 24, 2006 | 54.19 | 54.47 | 52.54 | 54.00 | 4,230,406 | -0.77(-1.40%) |
Oct 23, 2006 | 54.63 | 55.21 | 54.34 | 54.76 | 2,811,376 | -0.19(-0.34%) |
Oct 20, 2006 | 54.86 | 55.23 | 54.28 | 54.95 | 3,297,496 | +0.19(+0.34%) |
Oct 19, 2006 | 55.06 | 55.38 | 54.31 | 54.76 | 2,537,840 | -0.66(-1.19%) |
Oct 18, 2006 | 55.17 | 55.53 | 54.09 | 55.42 | 2,497,871 | +0.67(+1.22%) |
Oct 17, 2006 | 54.58 | 54.93 | 53.58 | 54.75 | 2,796,846 | -0.27(-0.50%) |
Oct 16, 2006 | 55.86 | 56.35 | 54.98 | 55.03 | 3,259,787 | -0.87(-1.56%) |
Oct 13, 2006 | 55.74 | 55.98 | 54.91 | 55.90 | 3,498,469 | +1.06(+1.93%) |
Oct 12, 2006 | 53.93 | 55.06 | 53.69 | 54.84 | 2,911,977 | +1.37(+2.57%) |
Oct 11, 2006 | 53.94 | 54.35 | 53.15 | 53.47 | 3,619,916 | -0.37(-0.69%) |
Oct 10, 2006 | 52.89 | 54.03 | 52.05 | 53.84 | 3,321,111 | +1.15(+2.18%) |
Oct 09, 2006 | 53.66 | 53.80 | 52.69 | 52.69 | 1,935,984 | -0.81(-1.52%) |
Oct 06, 2006 | 53.95 | 53.96 | 53.01 | 53.51 | 1,866,137 | -0.25(-0.46%) |
Oct 05, 2006 | 54.18 | 54.31 | 53.33 | 53.75 | 2,465,249 | -0.24(-0.44%) |
Oct 04, 2006 | 52.77 | 54.19 | 52.62 | 53.99 | 2,947,398 | +1.21(+2.29%) |
Oct 03, 2006 | 52.32 | 53.94 | 52.27 | 52.78 | 3,080,548 | +0.12(+0.22%) |
Oct 02, 2006 | 55.02 | 55.02 | 52.50 | 52.67 | 5,977,015 | -2.10(-3.83%) |
Sep 29, 2006 | 54.70 | 55.09 | 53.79 | 54.76 | 2,249,941 | +0.01(+0.02%) |
Sep 28, 2006 | 55.67 | 55.78 | 54.23 | 54.75 | 3,691,043 | -0.65(-1.17%) |
Sep 27, 2006 | 55.89 | 56.12 | 55.19 | 55.40 | 2,454,747 | -0.64(-1.14%) |
Sep 26, 2006 | 56.00 | 56.56 | 55.55 | 56.04 | 2,535,064 | -0.11(-0.19%) |
Sep 25, 2006 | 56.44 | 56.63 | 55.36 | 56.15 | 3,691,223 | +0.32(+0.58%) |
Sep 22, 2006 | 55.56 | 56.47 | 55.22 | 55.82 | 5,321,031 | +0.84(+1.53%) |
Sep 21, 2006 | 54.77 | 56.50 | 54.72 | 54.98 | 5,042,991 | +0.05(+0.09%) |
Sep 20, 2006 | 53.94 | 54.95 | 53.58 | 54.93 | 3,754,343 | +1.68(+3.15%) |
Sep 19, 2006 | 53.73 | 53.94 | 52.80 | 53.25 | 2,911,704 | +0.48(+0.91%) |
Sep 18, 2006 | 52.98 | 53.81 | 52.32 | 52.77 | 2,112,460 | -0.40(-0.76%) |
Sep 15, 2006 | 52.74 | 54.19 | 52.58 | 53.18 | 5,345,058 | +0.81(+1.55%) |
Sep 14, 2006 | 53.01 | 53.09 | 51.70 | 52.36 | 4,263,964 | -0.86(-1.62%) |
Sep 13, 2006 | 53.02 | 53.41 | 52.38 | 53.22 | 4,008,759 | -0.18(-0.33%) |
Sep 12, 2006 | 51.43 | 53.79 | 50.67 | 53.40 | 6,121,633 | +2.16(+4.21%) |
Sep 11, 2006 | 51.00 | 51.60 | 50.12 | 51.24 | 3,450,424 | -0.26(-0.50%) |
Sep 08, 2006 | 50.33 | 52.42 | 50.03 | 51.50 | 5,519,706 | +1.62(+3.24%) |
Sep 07, 2006 | 50.05 | 50.37 | 48.98 | 49.88 | 3,571,918 | -0.35(-0.70%) |
Sep 06, 2006 | 49.46 | 50.80 | 49.35 | 50.23 | 3,892,982 | -0.65(-1.27%) |
Sep 05, 2006 | 50.14 | 51.03 | 49.77 | 50.88 | 2,664,365 | +0.63(+1.25%) |
Sep 01, 2006 | 50.66 | 51.49 | 50.07 | 50.25 | 2,753,223 | +0.21(+0.41%) |
Aug 31, 2006 | 49.91 | 50.39 | 49.37 | 50.05 | 2,965,472 | +0.32(+0.65%) |
Aug 30, 2006 | 48.62 | 49.86 | 48.00 | 49.72 | 4,393,799 | +1.01(+2.07%) |
Aug 29, 2006 | 49.02 | 49.04 | 47.82 | 48.71 | 2,374,068 | -0.28(-0.58%) |
Aug 28, 2006 | 48.59 | 49.33 | 47.90 | 49.00 | 1,792,438 | +0.65(+1.34%) |
Aug 25, 2006 | 48.11 | 49.26 | 47.82 | 48.35 | 1,530,124 | +0.15(+0.31%) |
Aug 24, 2006 | 49.21 | 49.21 | 47.36 | 48.20 | 3,701,105 | -0.53(-1.09%) |
Aug 23, 2006 | 49.72 | 49.85 | 48.56 | 48.73 | 2,112,254 | -0.97(-1.95%) |
Aug 22, 2006 | 49.40 | 50.73 | 49.28 | 49.70 | 3,218,954 | +0.68(+1.38%) |
Aug 21, 2006 | 49.87 | 49.97 | 48.79 | 49.03 | 3,327,097 | -1.27(-2.53%) |
Aug 18, 2006 | 50.77 | 50.81 | 49.42 | 50.30 | 2,488,371 | -0.29(-0.58%) |
Aug 17, 2006 | 49.55 | 51.17 | 49.26 | 50.60 | 2,456,331 | -0.05(-0.10%) |
Aug 16, 2006 | 50.02 | 50.75 | 49.33 | 50.65 | 3,885,885 | +0.80(+1.61%) |
Aug 15, 2006 | 48.56 | 50.02 | 48.07 | 49.84 | 3,669,355 | +1.86(+3.88%) |
Aug 14, 2006 | 49.43 | 49.45 | 47.88 | 47.98 | 2,367,203 | -0.94(-1.92%) |
Aug 11, 2006 | 48.36 | 49.63 | 48.17 | 48.92 | 4,236,980 | +1.37(+2.89%) |
Aug 10, 2006 | 47.69 | 47.96 | 46.76 | 47.55 | 2,547,287 | -0.04(-0.08%) |
Aug 09, 2006 | 47.12 | 49.04 | 47.12 | 47.59 | 4,865,118 | +0.89(+1.91%) |
Aug 08, 2006 | 47.00 | 47.32 | 46.09 | 46.69 | 2,074,691 | -0.04(-0.08%) |
Aug 07, 2006 | 47.64 | 47.68 | 46.27 | 46.73 | 3,434,252 | -0.90(-1.89%) |
Aug 04, 2006 | 49.76 | 50.02 | 47.12 | 47.63 | 4,516,143 | -0.99(-2.04%) |
Aug 03, 2006 | 48.67 | 49.15 | 47.58 | 48.62 | 2,787,287 | -0.53(-1.08%) |
Aug 02, 2006 | 47.94 | 49.76 | 47.17 | 49.15 | 10,836,606 | +3.53(+7.74%) |
Aug 01, 2006 | 45.41 | 46.05 | 45.25 | 45.62 | 7,479,101 | -0.58(-1.25%) |
Jul 31, 2006 | 45.84 | 46.65 | 45.16 | 46.20 | 2,984,715 | +0.28(+0.62%) |
Jul 28, 2006 | 45.93 | 46.44 | 45.37 | 45.92 | 2,354,015 | -0.02(-0.04%) |
Jul 27, 2006 | 46.79 | 47.24 | 45.63 | 45.94 | 3,615,141 | -0.94(-2.01%) |
Jul 26, 2006 | 46.69 | 47.46 | 46.50 | 46.88 | 3,110,973 | -0.08(-0.17%) |
Jul 25, 2006 | 45.02 | 47.70 | 44.87 | 46.96 | 6,270,776 | +2.12(+4.72%) |
Jul 24, 2006 | 44.07 | 45.11 | 44.18 | 44.84 | 2,950,811 | +0.76(+1.74%) |
Jul 21, 2006 | 43.87 | 44.60 | 43.72 | 44.07 | 2,469,508 | -0.10(-0.22%) |
Jul 20, 2006 | 45.00 | 45.26 | 44.07 | 44.17 | 2,706,351 | -0.91(-2.02%) |
Jul 19, 2006 | 44.40 | 45.36 | 44.12 | 45.08 | 3,357,134 | +0.96(+2.18%) |
Jul 18, 2006 | 44.16 | 45.15 | 43.62 | 44.12 | 2,956,270 | -0.16(-0.35%) |
Jul 17, 2006 | 44.32 | 44.81 | 43.69 | 44.28 | 3,200,213 | -0.16(-0.35%) |
Jul 14, 2006 | 44.13 | 45.16 | 44.03 | 44.44 | 6,918,818 | +1.76(+4.11%) |
Jul 13, 2006 | 41.63 | 43.44 | 41.54 | 42.68 | 6,392,301 | +0.90(+2.16%) |
Jul 12, 2006 | 41.33 | 41.89 | 40.77 | 41.78 | 2,963,414 | +0.56(+1.36%) |
Jul 11, 2006 | 41.13 | 41.48 | 40.84 | 41.22 | 3,265,592 | -0.28(-0.69%) |
Jul 10, 2006 | 41.25 | 41.79 | 41.13 | 41.50 | 3,625,547 | +0.27(+0.67%) |
Jul 07, 2006 | 40.83 | 41.66 | 40.57 | 41.23 | 2,102,013 | +0.16(+0.38%) |
Jul 06, 2006 | 42.17 | 42.37 | 40.85 | 41.07 | 2,864,664 | -0.91(-2.17%) |
Jul 05, 2006 | 42.21 | 42.53 | 41.85 | 41.99 | 3,269,561 | -0.61(-1.43%) |
Jul 03, 2006 | 42.22 | 42.67 | 42.02 | 42.59 | 1,062,129 | +0.38(+0.91%) |
Jun 30, 2006 | 43.00 | 43.40 | 42.09 | 42.21 | 4,900,990 | -0.42(-0.99%) |
Jun 29, 2006 | 40.92 | 42.78 | 40.84 | 42.63 | 3,136,836 | +2.05(+5.05%) |
Jun 28, 2006 | 40.50 | 41.14 | 40.31 | 40.58 | 2,399,373 | +0.08(+0.19%) |
Jun 27, 2006 | 40.63 | 41.21 | 39.76 | 40.50 | 2,949,413 | -0.12(-0.29%) |
Jun 26, 2006 | 40.80 | 41.18 | 40.33 | 40.62 | 1,329,209 | +0.22(+0.53%) |
Jun 23, 2006 | 40.24 | 41.39 | 40.09 | 40.41 | 2,744,290 | +0.18(+0.44%) |
Jun 22, 2006 | 40.88 | 41.21 | 39.97 | 40.23 | 3,789,316 | -0.92(-2.24%) |
Jun 21, 2006 | 41.19 | 41.57 | 40.87 | 41.15 | 3,292,576 | +0.54(+1.33%) |
Jun 20, 2006 | 41.04 | 41.39 | 40.55 | 40.61 | 3,560,159 | +0.20(+0.49%) |
Jun 19, 2006 | 41.61 | 41.68 | 39.89 | 40.42 | 3,278,590 | -1.07(-2.58%) |
Jun 16, 2006 | 40.98 | 41.63 | 40.91 | 41.48 | 3,721,364 | +0.33(+0.81%) |
Jun 15, 2006 | 40.36 | 41.33 | 40.33 | 41.15 | 4,000,795 | +0.83(+2.07%) |
Jun 14, 2006 | 41.73 | 41.76 | 39.38 | 40.32 | 5,886,324 | -1.38(-3.32%) |
Jun 13, 2006 | 41.50 | 42.27 | 41.49 | 41.70 | 3,466,130 | +0.10(+0.24%) |
Jun 12, 2006 | 42.07 | 42.33 | 41.58 | 41.60 | 3,328,756 | -0.32(-0.77%) |
Jun 09, 2006 | 41.86 | 42.61 | 41.68 | 41.93 | 4,255,730 | +0.36(+0.87%) |
Jun 08, 2006 | 40.27 | 42.04 | 40.27 | 41.56 | 6,309,770 | +1.10(+2.71%) |
Jun 07, 2006 | 40.36 | 41.72 | 40.22 | 40.47 | 4,836,754 | +0.37(+0.93%) |
Jun 06, 2006 | 40.47 | 40.60 | 39.22 | 40.09 | 4,476,559 | -0.29(-0.73%) |
Jun 05, 2006 | 41.48 | 41.73 | 40.31 | 40.39 | 2,752,752 | -1.21(-2.90%) |
Jun 02, 2006 | 41.77 | 42.63 | 41.38 | 41.59 | 4,837,367 | +0.53(+1.29%) |
Jun 01, 2006 | 41.24 | 41.58 | 40.45 | 41.06 | 6,963,132 | -0.20(-0.48%) |
May 31, 2006 | 41.49 | 41.88 | 41.04 | 41.26 | 4,814,353 | -0.29(-0.71%) |
May 30, 2006 | 43.02 | 43.15 | 41.44 | 41.55 | 3,394,343 | -1.84(-4.25%) |
May 26, 2006 | 43.54 | 43.54 | 42.91 | 43.40 | 2,086,331 | +0.05(+0.11%) |
May 25, 2006 | 43.96 | 43.96 | 42.51 | 43.35 | 5,311,626 | +0.20(+0.45%) |
May 24, 2006 | 41.69 | 43.25 | 41.62 | 43.15 | 3,611,738 | +1.28(+3.07%) |
May 23, 2006 | 42.35 | 43.22 | 41.84 | 41.87 | 4,067,800 | -0.19(-0.44%) |
May 22, 2006 | 41.90 | 42.88 | 41.78 | 42.05 | 7,239,898 | +0.35(+0.85%) |
May 19, 2006 | 41.58 | 42.12 | 40.97 | 41.70 | 7,193,557 | +0.29(+0.71%) |
May 18, 2006 | 41.50 | 41.74 | 40.84 | 41.41 | 6,102,337 | +0.04(+0.10%) |
May 17, 2006 | 41.78 | 42.27 | 41.10 | 41.37 | 9,732,793 | -1.04(-2.45%) |
May 16, 2006 | 44.12 | 44.54 | 42.35 | 42.41 | 7,059,988 | -1.39(-3.18%) |
May 15, 2006 | 44.07 | 44.46 | 43.30 | 43.80 | 4,571,253 | -0.29(-0.67%) |
May 12, 2006 | 45.63 | 45.65 | 43.84 | 44.09 | 7,860,475 | -1.22(-2.68%) |
May 11, 2006 | 46.88 | 47.11 | 45.11 | 45.31 | 4,175,833 | -1.75(-3.71%) |
May 10, 2006 | 46.84 | 47.22 | 46.57 | 47.06 | 4,286,423 | +0.42(+0.90%) |
May 09, 2006 | 46.59 | 48.06 | 46.20 | 46.63 | 5,766,001 | +0.16(+0.34%) |
May 08, 2006 | 46.93 | 47.08 | 45.93 | 46.48 | 5,142,013 | -0.45(-0.96%) |
May 05, 2006 | 47.47 | 47.86 | 46.74 | 46.93 | 5,915,897 | -0.69(-1.44%) |
May 04, 2006 | 47.73 | 48.43 | 46.23 | 47.61 | 23,874,984 | -5.84(-10.92%) |
May 03, 2006 | 53.45 | 53.65 | 52.44 | 53.45 | 7,043,894 | -0.04(-0.07%) |
May 02, 2006 | 53.87 | 54.11 | 52.99 | 53.49 | 3,316,436 | -0.35(-0.66%) |
May 01, 2006 | 55.67 | 56.10 | 53.50 | 53.84 | 3,439,591 | -1.86(-3.35%) |
Apr 28, 2006 | 55.96 | 56.43 | 55.62 | 55.71 | 2,390,455 | -0.49(-0.87%) |
Apr 27, 2006 | 54.19 | 56.69 | 54.03 | 56.20 | 4,413,639 | +2.01(+3.71%) |
Apr 26, 2006 | 53.88 | 55.62 | 53.76 | 54.19 | 2,317,747 | +0.37(+0.69%) |
Apr 25, 2006 | 53.81 | 54.31 | 53.49 | 53.81 | 1,384,648 | -0.01(-0.02%) |
Apr 24, 2006 | 54.72 | 55.02 | 53.45 | 53.82 | 4,064,472 | -0.85(-1.56%) |
Apr 21, 2006 | 55.90 | 56.20 | 54.26 | 54.68 | 3,455,707 | -1.17(-2.09%) |
Apr 20, 2006 | 55.37 | 56.03 | 54.96 | 55.84 | 2,622,245 | +0.53(+0.96%) |
Apr 19, 2006 | 54.83 | 55.47 | 54.55 | 55.31 | 2,351,721 | +0.38(+0.70%) |
Apr 18, 2006 | 53.34 | 55.35 | 53.24 | 54.93 | 4,057,248 | +1.59(+2.98%) |
Apr 17, 2006 | 53.75 | 54.28 | 53.09 | 53.34 | 2,117,793 | -0.66(-1.22%) |
Apr 13, 2006 | 54.10 | 54.70 | 53.74 | 54.00 | 1,299,653 | -0.31(-0.58%) |
Apr 12, 2006 | 53.37 | 54.65 | 53.44 | 54.31 | 2,279,938 | +0.94(+1.76%) |
Apr 11, 2006 | 54.13 | 54.13 | 52.61 | 53.37 | 2,027,309 | -0.47(-0.87%) |
Apr 10, 2006 | 54.36 | 54.53 | 53.60 | 53.84 | 1,771,512 | -0.74(-1.35%) |
Apr 07, 2006 | 54.63 | 55.30 | 54.25 | 54.58 | 5,559,586 | +0.35(+0.65%) |
Apr 06, 2006 | 53.64 | 54.56 | 53.47 | 54.22 | 2,117,258 | +0.73(+1.36%) |
Apr 05, 2006 | 53.64 | 53.83 | 53.06 | 53.50 | 2,271,770 | -0.37(-0.69%) |
Apr 04, 2006 | 53.93 | 54.11 | 53.28 | 53.87 | 2,406,103 | -0.08(-0.15%) |