Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 51.21 | 52.27 | 50.79 | 51.97 | 10,067,947 | +0.77(+1.50%) |
Apr 27, 2007 | 50.21 | 51.68 | 50.04 | 51.21 | 10,792,052 | +0.69(+1.37%) |
Apr 26, 2007 | 50.43 | 50.92 | 49.75 | 50.52 | 22,629,222 | +2.19(+4.52%) |
Apr 25, 2007 | 48.32 | 48.67 | 48.00 | 48.33 | 7,406,190 | -0.02(-0.04%) |
Apr 24, 2007 | 48.44 | 48.57 | 48.04 | 48.35 | 5,975,565 | -0.18(-0.36%) |
Apr 23, 2007 | 48.82 | 48.91 | 48.36 | 48.52 | 5,691,532 | -0.30(-0.60%) |
Apr 20, 2007 | 48.95 | 49.29 | 48.69 | 48.82 | 7,550,901 | +0.11(+0.22%) |
Apr 19, 2007 | 47.95 | 48.91 | 47.92 | 48.71 | 5,665,982 | +0.31(+0.65%) |
Apr 18, 2007 | 48.56 | 48.57 | 48.19 | 48.40 | 3,336,131 | -0.13(-0.26%) |
Apr 17, 2007 | 48.35 | 48.64 | 48.02 | 48.52 | 3,792,439 | +0.08(+0.16%) |
Apr 16, 2007 | 48.29 | 48.55 | 48.17 | 48.45 | 3,955,361 | +0.28(+0.57%) |
Apr 13, 2007 | 48.51 | 48.51 | 47.66 | 48.17 | 3,907,655 | +0.01(+0.01%) |
Apr 12, 2007 | 47.90 | 48.30 | 47.69 | 48.17 | 3,643,941 | +0.30(+0.63%) |
Apr 11, 2007 | 48.03 | 48.16 | 47.66 | 47.87 | 4,457,060 | -0.17(-0.35%) |
Apr 10, 2007 | 48.27 | 48.35 | 47.98 | 48.03 | 3,423,733 | -0.21(-0.43%) |
Apr 09, 2007 | 48.25 | 48.37 | 47.91 | 48.24 | 3,388,598 | +0.05(+0.10%) |
Apr 05, 2007 | 48.37 | 48.37 | 47.95 | 48.19 | 3,957,113 | -0.26(-0.53%) |
Apr 04, 2007 | 48.66 | 48.81 | 48.31 | 48.45 | 4,135,643 | -0.19(-0.39%) |
Apr 03, 2007 | 48.05 | 48.73 | 48.02 | 48.64 | 4,928,754 | +0.74(+1.55%) |
Apr 02, 2007 | 48.00 | 48.00 | 47.66 | 47.90 | 3,845,154 | -0.09(-0.20%) |
Mar 30, 2007 | 47.71 | 48.37 | 47.51 | 47.99 | 5,415,609 | +0.21(+0.45%) |
Mar 29, 2007 | 47.96 | 47.96 | 47.37 | 47.78 | 6,741,785 | -0.18(-0.38%) |
Mar 28, 2007 | 48.19 | 48.46 | 47.83 | 47.96 | 5,074,476 | -0.50(-1.02%) |
Mar 27, 2007 | 48.63 | 48.64 | 48.23 | 48.46 | 4,287,576 | -0.13(-0.27%) |
Mar 26, 2007 | 48.76 | 48.77 | 48.31 | 48.59 | 5,641,120 | -0.37(-0.76%) |
Mar 23, 2007 | 48.72 | 49.08 | 48.59 | 48.96 | 4,428,839 | +0.12(+0.24%) |
Mar 22, 2007 | 48.41 | 48.98 | 48.29 | 48.84 | 6,484,756 | +0.55(+1.14%) |
Mar 21, 2007 | 47.88 | 48.39 | 47.75 | 48.29 | 4,915,212 | +0.33(+0.68%) |
Mar 20, 2007 | 48.03 | 48.03 | 47.75 | 47.96 | 3,789,732 | +0.01(+0.03%) |
Mar 19, 2007 | 47.43 | 48.01 | 47.41 | 47.95 | 5,097,091 | +0.68(+1.43%) |
Mar 16, 2007 | 47.87 | 47.88 | 47.19 | 47.27 | 8,049,757 | -0.45(-0.93%) |
Mar 15, 2007 | 47.60 | 47.88 | 47.51 | 47.71 | 6,259,046 | +0.12(+0.25%) |
Mar 14, 2007 | 46.95 | 47.62 | 46.73 | 47.60 | 7,346,946 | +0.65(+1.38%) |
Mar 13, 2007 | 47.20 | 47.41 | 46.87 | 46.95 | 7,057,890 | -0.25(-0.53%) |
Mar 12, 2007 | 46.89 | 47.28 | 46.84 | 47.20 | 5,128,306 | +0.28(+0.59%) |
Mar 09, 2007 | 46.84 | 47.29 | 46.80 | 46.92 | 5,329,132 | +0.13(+0.28%) |
Mar 08, 2007 | 46.48 | 47.19 | 46.47 | 46.79 | 6,077,172 | +0.45(+0.98%) |
Mar 07, 2007 | 46.15 | 46.58 | 45.94 | 46.34 | 6,012,991 | +0.21(+0.45%) |
Mar 06, 2007 | 46.23 | 46.27 | 45.84 | 46.13 | 6,861,683 | +0.19(+0.41%) |
Mar 05, 2007 | 45.84 | 46.32 | 45.77 | 45.94 | 7,817,877 | +0.10(+0.22%) |
Mar 02, 2007 | 45.99 | 46.33 | 45.84 | 45.84 | 7,976,816 | -0.41(-0.88%) |
Mar 01, 2007 | 46.47 | 46.47 | 45.85 | 46.25 | 7,120,457 | -0.26(-0.57%) |
Feb 28, 2007 | 46.62 | 47.09 | 46.17 | 46.52 | 8,425,131 | -0.26(-0.56%) |
Feb 27, 2007 | 47.80 | 47.83 | 46.16 | 46.78 | 9,341,668 | -1.02(-2.13%) |
Feb 26, 2007 | 48.00 | 48.24 | 47.49 | 47.80 | 4,131,157 | -0.06(-0.12%) |
Feb 23, 2007 | 48.03 | 48.08 | 47.69 | 47.85 | 3,165,117 | -0.09(-0.18%) |
Feb 22, 2007 | 47.88 | 48.19 | 47.80 | 47.94 | 4,452,250 | +0.08(+0.16%) |
Feb 21, 2007 | 47.78 | 48.09 | 47.66 | 47.87 | 4,491,747 | -0.17(-0.35%) |
Feb 20, 2007 | 48.03 | 48.19 | 47.68 | 48.03 | 6,310,168 | -0.21(-0.44%) |
Feb 16, 2007 | 48.29 | 48.62 | 47.98 | 48.25 | 6,042,772 | -0.04(-0.09%) |
Feb 15, 2007 | 48.29 | 48.59 | 48.10 | 48.29 | 5,777,128 | +0.04(+0.09%) |
Feb 14, 2007 | 47.99 | 48.30 | 47.90 | 48.25 | 6,192,887 | +0.26(+0.54%) |
Feb 13, 2007 | 47.72 | 48.29 | 47.56 | 47.99 | 11,455,883 | +1.16(+2.47%) |
Feb 12, 2007 | 46.81 | 47.02 | 46.72 | 46.84 | 4,733,469 | +0.03(+0.07%) |
Feb 09, 2007 | 46.87 | 47.09 | 46.62 | 46.80 | 6,405,883 | -0.06(-0.13%) |
Feb 08, 2007 | 47.02 | 47.02 | 46.53 | 46.87 | 6,115,872 | -0.01(-0.01%) |
Feb 07, 2007 | 46.65 | 47.09 | 46.64 | 46.87 | 6,453,024 | +0.24(+0.51%) |
Feb 06, 2007 | 46.41 | 46.78 | 46.35 | 46.63 | 7,760,542 | +0.21(+0.46%) |
Feb 05, 2007 | 46.52 | 46.63 | 46.28 | 46.42 | 10,112,960 | +0.04(+0.08%) |
Feb 02, 2007 | 46.38 | 46.51 | 46.29 | 46.38 | 8,893,831 | -0.08(-0.16%) |
Feb 01, 2007 | 46.94 | 46.99 | 46.28 | 46.46 | 10,354,397 | -0.19(-0.42%) |
Jan 31, 2007 | 46.60 | 46.89 | 45.89 | 46.65 | 14,786,581 | -0.25(-0.54%) |
Jan 30, 2007 | 47.04 | 47.83 | 46.62 | 46.90 | 24,937,764 | -2.67(-5.39%) |
Jan 29, 2007 | 49.32 | 49.73 | 49.13 | 49.58 | 5,447,143 | +0.17(+0.34%) |
Jan 26, 2007 | 49.59 | 49.72 | 49.12 | 49.41 | 3,179,291 | -0.20(-0.40%) |
Jan 25, 2007 | 49.96 | 50.08 | 49.50 | 49.61 | 4,600,521 | -0.30(-0.60%) |
Jan 24, 2007 | 49.51 | 50.02 | 49.51 | 49.91 | 2,823,188 | +0.40(+0.81%) |
Jan 23, 2007 | 49.42 | 49.70 | 49.18 | 49.51 | 3,104,758 | +0.23(+0.46%) |
Jan 22, 2007 | 49.76 | 49.79 | 49.06 | 49.28 | 3,407,032 | -0.48(-0.96%) |
Jan 19, 2007 | 49.66 | 50.16 | 49.49 | 49.76 | 4,637,787 | +0.28(+0.56%) |
Jan 18, 2007 | 49.42 | 50.04 | 49.35 | 49.49 | 3,126,258 | -0.06(-0.13%) |
Jan 17, 2007 | 49.81 | 49.92 | 49.45 | 49.55 | 4,317,995 | -0.41(-0.82%) |
Jan 16, 2007 | 49.91 | 49.99 | 49.55 | 49.96 | 4,023,843 | +0.13(+0.25%) |
Jan 12, 2007 | 49.23 | 49.92 | 49.11 | 49.83 | 4,112,391 | +0.45(+0.90%) |
Jan 11, 2007 | 49.01 | 49.62 | 48.90 | 49.38 | 3,778,424 | +0.50(+1.03%) |
Jan 10, 2007 | 48.54 | 48.95 | 48.37 | 48.88 | 2,846,758 | +0.11(+0.22%) |
Jan 09, 2007 | 48.98 | 49.12 | 48.63 | 48.78 | 3,020,828 | +0.06(+0.12%) |
Jan 08, 2007 | 48.61 | 49.00 | 48.33 | 48.72 | 3,877,165 | +0.11(+0.22%) |
Jan 05, 2007 | 48.91 | 48.91 | 48.36 | 48.61 | 4,403,836 | -0.33(-0.68%) |
Jan 04, 2007 | 49.23 | 49.23 | 48.63 | 48.95 | 4,727,450 | -0.19(-0.40%) |
Jan 03, 2007 | 48.68 | 49.51 | 48.59 | 49.14 | 6,022,705 | +0.21(+0.42%) |
Dec 29, 2006 | 49.04 | 49.28 | 48.86 | 48.93 | 2,909,028 | -0.14(-0.29%) |
Dec 28, 2006 | 49.29 | 49.54 | 48.99 | 49.08 | 2,686,066 | -0.19(-0.40%) |
Dec 27, 2006 | 49.18 | 49.40 | 49.07 | 49.27 | 2,787,673 | +0.28(+0.56%) |
Dec 26, 2006 | 49.08 | 49.20 | 48.66 | 49.00 | 3,127,214 | -0.20(-0.41%) |
Dec 22, 2006 | 49.49 | 49.61 | 49.19 | 49.20 | 2,644,977 | -0.29(-0.58%) |
Dec 21, 2006 | 49.60 | 49.80 | 49.45 | 49.49 | 3,771,736 | -0.01(-0.03%) |
Dec 20, 2006 | 49.17 | 49.73 | 49.07 | 49.50 | 3,671,402 | +0.45(+0.92%) |
Dec 19, 2006 | 49.15 | 49.27 | 48.81 | 49.05 | 4,530,606 | -0.15(-0.31%) |
Dec 18, 2006 | 49.20 | 49.61 | 49.12 | 49.20 | 3,707,713 | +0.03(+0.05%) |
Dec 15, 2006 | 50.03 | 50.03 | 49.10 | 49.17 | 9,899,075 | -0.29(-0.58%) |
Dec 14, 2006 | 49.86 | 49.89 | 49.29 | 49.46 | 5,127,987 | -0.30(-0.61%) |
Dec 13, 2006 | 49.92 | 50.03 | 49.59 | 49.76 | 4,079,902 | +0.15(+0.30%) |
Dec 12, 2006 | 49.50 | 49.86 | 49.12 | 49.61 | 6,382,313 | +0.10(+0.20%) |
Dec 11, 2006 | 49.45 | 49.74 | 49.03 | 49.51 | 4,477,573 | +0.18(+0.37%) |
Dec 08, 2006 | 49.43 | 49.43 | 48.57 | 49.33 | 8,715,460 | -0.63(-1.26%) |
Dec 07, 2006 | 50.09 | 50.21 | 49.72 | 49.96 | 4,007,280 | -0.15(-0.30%) |
Dec 06, 2006 | 50.58 | 50.65 | 50.04 | 50.11 | 3,798,969 | -0.48(-0.94%) |
Dec 05, 2006 | 50.01 | 50.89 | 50.01 | 50.58 | 4,355,261 | -0.21(-0.41%) |
Dec 04, 2006 | 50.50 | 51.04 | 50.24 | 50.79 | 4,615,332 | +0.57(+1.14%) |
Dec 01, 2006 | 50.65 | 51.21 | 49.55 | 50.22 | 8,719,760 | -0.93(-1.82%) |
Nov 30, 2006 | 50.79 | 51.36 | 50.59 | 51.15 | 3,707,873 | +0.30(+0.59%) |
Nov 29, 2006 | 50.61 | 50.99 | 50.56 | 50.85 | 2,834,177 | +0.36(+0.71%) |
Nov 28, 2006 | 50.17 | 50.67 | 50.08 | 50.49 | 3,425,506 | +0.11(+0.22%) |
Nov 27, 2006 | 50.92 | 50.95 | 50.27 | 50.38 | 4,513,247 | -0.58(-1.13%) |
Nov 24, 2006 | 50.77 | 51.17 | 50.70 | 50.95 | 1,106,055 | -0.20(-0.39%) |
Nov 22, 2006 | 51.24 | 51.34 | 50.77 | 51.16 | 3,002,195 | -0.11(-0.21%) |
Nov 21, 2006 | 50.81 | 51.46 | 50.61 | 51.26 | 4,526,624 | +0.16(+0.32%) |
Nov 20, 2006 | 51.11 | 51.17 | 50.75 | 51.10 | 2,986,428 | -0.01(-0.02%) |
Nov 17, 2006 | 50.54 | 51.33 | 50.40 | 51.11 | 4,855,972 | +0.70(+1.38%) |
Nov 16, 2006 | 50.39 | 50.82 | 50.31 | 50.41 | 3,085,169 | -0.26(-0.52%) |
Nov 15, 2006 | 50.13 | 50.95 | 50.13 | 50.68 | 5,477,083 | +0.39(+0.77%) |
Nov 14, 2006 | 49.92 | 50.36 | 49.50 | 50.29 | 4,678,876 | +0.37(+0.74%) |
Nov 13, 2006 | 49.64 | 50.09 | 49.50 | 49.92 | 4,100,765 | +0.19(+0.39%) |
Nov 10, 2006 | 49.70 | 49.83 | 49.40 | 49.72 | 3,326,765 | +0.18(+0.37%) |
Nov 09, 2006 | 49.95 | 50.16 | 49.34 | 49.54 | 5,194,398 | -0.33(-0.65%) |
Nov 08, 2006 | 49.88 | 50.08 | 49.60 | 49.87 | 2,757,573 | +0.00(+0.00%) |
Nov 07, 2006 | 49.92 | 50.32 | 49.77 | 49.87 | 3,379,799 | -0.11(-0.21%) |
Nov 06, 2006 | 49.54 | 50.09 | 49.34 | 49.98 | 3,398,591 | +0.63(+1.29%) |
Nov 03, 2006 | 49.65 | 49.81 | 49.05 | 49.34 | 2,890,554 | -0.19(-0.38%) |
Nov 02, 2006 | 49.50 | 49.79 | 49.34 | 49.53 | 4,618,358 | +0.03(+0.05%) |
Nov 01, 2006 | 49.50 | 49.67 | 49.15 | 49.50 | 4,635,239 | +0.00(+0.00%) |
Oct 31, 2006 | 49.60 | 49.98 | 49.05 | 49.50 | 4,263,847 | -0.06(-0.13%) |
Oct 30, 2006 | 49.60 | 49.76 | 49.32 | 49.57 | 1,900,599 | -0.01(-0.01%) |
Oct 27, 2006 | 49.73 | 50.06 | 49.53 | 49.57 | 3,709,306 | -0.18(-0.37%) |
Oct 26, 2006 | 49.89 | 49.92 | 49.32 | 49.76 | 3,809,799 | -0.14(-0.28%) |
Oct 25, 2006 | 50.08 | 50.20 | 49.49 | 49.89 | 3,659,139 | -0.27(-0.54%) |
Oct 24, 2006 | 50.20 | 50.60 | 50.04 | 50.16 | 5,090,721 | -0.13(-0.25%) |
Oct 23, 2006 | 49.29 | 50.79 | 49.29 | 50.29 | 8,401,083 | +1.02(+2.06%) |
Oct 20, 2006 | 49.03 | 49.86 | 48.53 | 49.27 | 12,738,826 | +1.30(+2.71%) |
Oct 19, 2006 | 47.43 | 48.02 | 47.43 | 47.97 | 4,432,343 | +0.55(+1.15%) |
Oct 18, 2006 | 47.72 | 47.87 | 47.22 | 47.43 | 4,087,387 | -0.17(-0.36%) |
Oct 17, 2006 | 47.25 | 47.72 | 47.19 | 47.60 | 4,008,554 | +0.03(+0.07%) |
Oct 16, 2006 | 47.47 | 47.71 | 47.31 | 47.56 | 3,077,525 | +0.22(+0.46%) |
Oct 13, 2006 | 47.61 | 47.67 | 47.31 | 47.34 | 2,792,132 | -0.02(-0.04%) |
Oct 12, 2006 | 47.37 | 47.44 | 47.01 | 47.36 | 3,361,484 | -0.03(-0.05%) |
Oct 11, 2006 | 47.22 | 47.47 | 47.09 | 47.39 | 4,244,895 | +0.17(+0.36%) |
Oct 10, 2006 | 47.53 | 47.57 | 47.18 | 47.22 | 3,023,536 | -0.38(-0.79%) |
Oct 09, 2006 | 47.44 | 47.66 | 47.36 | 47.60 | 2,895,173 | -0.09(-0.20%) |
Oct 06, 2006 | 47.68 | 47.82 | 47.58 | 47.69 | 4,132,935 | +0.02(+0.04%) |
Oct 05, 2006 | 47.09 | 47.69 | 47.09 | 47.67 | 4,167,017 | +0.66(+1.40%) |
Oct 04, 2006 | 46.48 | 47.11 | 46.48 | 47.01 | 4,817,909 | +0.53(+1.13%) |
Oct 03, 2006 | 46.00 | 46.54 | 45.84 | 46.48 | 4,736,528 | +0.28(+0.60%) |
Oct 02, 2006 | 46.90 | 46.90 | 46.04 | 46.21 | 4,686,998 | -0.52(-1.12%) |
Sep 29, 2006 | 46.84 | 47.09 | 46.65 | 46.73 | 4,128,317 | -0.11(-0.24%) |
Sep 28, 2006 | 46.84 | 47.09 | 46.54 | 46.84 | 4,359,243 | -0.03(-0.07%) |
Sep 27, 2006 | 47.00 | 47.07 | 46.68 | 46.87 | 5,416,087 | -0.06(-0.13%) |
Sep 26, 2006 | 46.53 | 47.09 | 46.47 | 46.94 | 7,785,705 | +0.66(+1.42%) |
Sep 25, 2006 | 45.95 | 46.34 | 45.60 | 46.28 | 6,743,831 | +0.40(+0.86%) |
Sep 22, 2006 | 46.03 | 46.19 | 45.35 | 45.88 | 3,836,236 | -0.03(-0.05%) |
Sep 21, 2006 | 46.31 | 46.43 | 45.63 | 45.91 | 5,315,595 | -0.19(-0.42%) |
Sep 20, 2006 | 46.03 | 46.53 | 45.94 | 46.10 | 6,139,442 | +0.11(+0.23%) |
Sep 19, 2006 | 46.95 | 47.33 | 45.81 | 45.99 | 4,174,024 | -0.40(-0.87%) |
Sep 18, 2006 | 46.35 | 46.72 | 46.15 | 46.40 | 3,947,558 | -0.16(-0.34%) |
Sep 15, 2006 | 46.62 | 46.90 | 46.48 | 46.55 | 9,008,816 | +0.38(+0.83%) |
Sep 14, 2006 | 46.09 | 46.32 | 45.96 | 46.17 | 4,180,076 | +0.10(+0.22%) |
Sep 13, 2006 | 45.59 | 46.33 | 45.59 | 46.07 | 5,663,894 | +0.50(+1.10%) |
Sep 12, 2006 | 45.01 | 45.68 | 44.72 | 45.57 | 6,159,509 | +0.77(+1.71%) |
Sep 11, 2006 | 44.91 | 44.91 | 44.46 | 44.80 | 3,486,980 | -0.10(-0.22%) |
Sep 08, 2006 | 44.42 | 44.95 | 44.33 | 44.90 | 3,689,080 | +0.58(+1.30%) |
Sep 07, 2006 | 44.90 | 45.02 | 44.32 | 44.32 | 5,219,083 | -0.57(-1.27%) |
Sep 06, 2006 | 44.80 | 45.05 | 44.61 | 44.90 | 3,987,373 | +0.09(+0.21%) |
Sep 05, 2006 | 45.05 | 45.21 | 44.66 | 44.80 | 4,639,221 | -0.23(-0.52%) |
Sep 01, 2006 | 45.05 | 45.41 | 44.99 | 45.03 | 3,961,254 | +0.01(+0.03%) |
Aug 31, 2006 | 45.08 | 45.19 | 44.86 | 45.02 | 2,836,088 | +0.16(+0.36%) |
Aug 30, 2006 | 45.21 | 45.21 | 44.85 | 44.86 | 4,096,306 | -0.11(-0.24%) |
Aug 29, 2006 | 44.54 | 45.09 | 44.24 | 44.96 | 5,109,035 | +0.42(+0.94%) |
Aug 28, 2006 | 43.80 | 44.76 | 43.80 | 44.54 | 4,225,943 | +0.64(+1.46%) |
Aug 25, 2006 | 43.99 | 44.20 | 43.71 | 43.90 | 4,913,306 | -0.11(-0.26%) |
Aug 24, 2006 | 44.27 | 44.32 | 43.73 | 44.02 | 3,957,591 | -0.15(-0.34%) |
Aug 23, 2006 | 44.61 | 44.85 | 43.98 | 44.17 | 4,433,298 | -0.60(-1.33%) |
Aug 22, 2006 | 44.66 | 45.04 | 44.66 | 44.76 | 3,332,976 | +0.11(+0.24%) |
Aug 21, 2006 | 44.77 | 44.87 | 44.54 | 44.66 | 3,880,987 | -0.06(-0.13%) |
Aug 18, 2006 | 44.91 | 44.94 | 44.60 | 44.71 | 3,958,706 | +0.01(+0.01%) |
Aug 17, 2006 | 44.45 | 44.94 | 44.27 | 44.71 | 5,044,376 | +0.26(+0.58%) |
Aug 16, 2006 | 44.14 | 44.54 | 44.05 | 44.45 | 8,353,146 | +0.63(+1.45%) |
Aug 15, 2006 | 43.63 | 43.85 | 43.44 | 43.82 | 7,406,509 | +0.73(+1.69%) |
Aug 14, 2006 | 43.03 | 43.50 | 42.98 | 43.09 | 7,216,353 | +0.06(+0.13%) |
Aug 11, 2006 | 43.04 | 43.29 | 42.93 | 43.03 | 5,364,806 | +0.08(+0.18%) |
Aug 10, 2006 | 42.96 | 43.34 | 42.87 | 42.96 | 4,976,054 | +0.07(+0.16%) |
Aug 09, 2006 | 43.55 | 43.55 | 42.81 | 42.89 | 5,703,072 | -0.16(-0.38%) |
Aug 08, 2006 | 43.61 | 43.65 | 42.87 | 43.05 | 6,485,831 | -0.28(-0.64%) |
Aug 07, 2006 | 43.58 | 43.58 | 43.19 | 43.33 | 5,755,150 | -0.28(-0.65%) |
Aug 04, 2006 | 43.89 | 44.14 | 43.36 | 43.61 | 6,585,050 | +0.11(+0.25%) |
Aug 03, 2006 | 43.71 | 43.82 | 43.46 | 43.50 | 7,319,394 | -0.21(-0.47%) |
Aug 02, 2006 | 43.90 | 44.01 | 43.67 | 43.71 | 7,700,661 | -0.19(-0.43%) |
Aug 01, 2006 | 43.95 | 44.02 | 43.60 | 43.90 | 5,420,228 | -0.31(-0.70%) |
Jul 31, 2006 | 44.02 | 44.57 | 43.98 | 44.20 | 4,897,858 | -0.08(-0.17%) |
Jul 28, 2006 | 44.15 | 44.32 | 43.82 | 44.28 | 6,388,842 | +0.48(+1.10%) |
Jul 27, 2006 | 43.88 | 44.39 | 43.61 | 43.80 | 9,780,108 | +0.43(+1.00%) |
Jul 26, 2006 | 42.77 | 43.85 | 42.29 | 43.36 | 14,601,840 | +0.60(+1.39%) |
Jul 25, 2006 | 44.58 | 44.59 | 42.10 | 42.77 | 30,036,288 | -2.25(-4.99%) |
Jul 24, 2006 | 44.41 | 45.01 | 44.42 | 45.01 | 5,530,435 | +0.61(+1.37%) |
Jul 21, 2006 | 44.81 | 45.03 | 43.90 | 44.41 | 8,947,660 | -0.24(-0.53%) |
Jul 20, 2006 | 44.83 | 45.02 | 44.62 | 44.64 | 5,437,587 | +0.05(+0.11%) |
Jul 19, 2006 | 44.49 | 44.82 | 44.36 | 44.59 | 8,548,557 | +0.11(+0.24%) |
Jul 18, 2006 | 44.52 | 44.60 | 44.26 | 44.49 | 8,413,824 | +0.12(+0.27%) |
Jul 17, 2006 | 44.71 | 44.89 | 44.06 | 44.37 | 8,255,838 | -0.35(-0.79%) |
Jul 14, 2006 | 45.00 | 45.19 | 44.51 | 44.72 | 6,929,209 | -0.26(-0.57%) |
Jul 13, 2006 | 45.51 | 45.57 | 44.84 | 44.98 | 7,669,923 | -0.68(-1.50%) |
Jul 12, 2006 | 46.15 | 46.21 | 45.50 | 45.66 | 6,881,113 | -0.23(-0.51%) |
Jul 11, 2006 | 45.99 | 46.29 | 45.61 | 45.89 | 8,649,527 | -0.01(-0.03%) |
Jul 10, 2006 | 46.77 | 46.85 | 45.72 | 45.91 | 14,676,533 | -0.62(-1.34%) |
Jul 07, 2006 | 47.90 | 47.90 | 46.36 | 46.53 | 38,796,024 | -4.58(-8.96%) |
Jul 06, 2006 | 50.78 | 51.24 | 50.74 | 51.11 | 3,631,906 | +0.53(+1.04%) |
Jul 05, 2006 | 50.80 | 50.81 | 50.31 | 50.58 | 3,436,654 | -0.36(-0.70%) |
Jul 03, 2006 | 50.95 | 51.00 | 50.73 | 50.94 | 1,042,510 | +0.22(+0.43%) |
Jun 30, 2006 | 51.26 | 51.33 | 50.68 | 50.72 | 5,205,706 | -0.24(-0.47%) |
Jun 29, 2006 | 49.79 | 51.17 | 49.79 | 50.95 | 4,401,128 | +1.17(+2.36%) |
Jun 28, 2006 | 49.42 | 49.83 | 49.36 | 49.78 | 2,847,395 | +0.36(+0.74%) |
Jun 27, 2006 | 50.48 | 50.82 | 49.37 | 49.42 | 4,025,117 | -0.95(-1.88%) |
Jun 26, 2006 | 50.18 | 50.45 | 49.98 | 50.36 | 2,590,988 | +0.18(+0.36%) |
Jun 23, 2006 | 49.98 | 50.41 | 49.91 | 50.18 | 3,819,673 | +0.21(+0.41%) |
Jun 22, 2006 | 50.64 | 50.73 | 49.79 | 49.98 | 2,859,817 | -0.51(-1.01%) |
Jun 21, 2006 | 50.17 | 51.06 | 50.17 | 50.48 | 3,745,458 | +0.32(+0.64%) |
Jun 20, 2006 | 49.87 | 50.62 | 49.64 | 50.16 | 3,407,350 | +0.29(+0.58%) |
Jun 19, 2006 | 50.67 | 50.67 | 49.54 | 49.87 | 3,899,143 | -0.68(-1.34%) |
Jun 16, 2006 | 50.85 | 50.95 | 50.43 | 50.55 | 5,589,202 | -0.24(-0.48%) |
Jun 15, 2006 | 50.01 | 51.07 | 49.76 | 50.80 | 5,080,369 | +0.63(+1.25%) |
Jun 14, 2006 | 50.11 | 50.53 | 49.78 | 50.17 | 3,963,802 | -0.04(-0.08%) |
Jun 13, 2006 | 50.45 | 51.00 | 50.19 | 50.21 | 5,485,206 | -0.13(-0.25%) |
Jun 12, 2006 | 50.59 | 50.92 | 50.16 | 50.33 | 4,037,380 | -0.26(-0.51%) |
Jun 09, 2006 | 51.11 | 51.41 | 50.39 | 50.59 | 4,078,947 | -0.74(-1.44%) |
Jun 08, 2006 | 50.11 | 51.45 | 49.76 | 51.33 | 7,063,783 | +0.89(+1.75%) |
Jun 07, 2006 | 51.65 | 51.66 | 50.45 | 50.45 | 6,048,346 | -1.21(-2.33%) |
Jun 06, 2006 | 52.24 | 52.69 | 51.04 | 51.65 | 6,847,987 | -0.43(-0.83%) |
Jun 05, 2006 | 52.81 | 52.95 | 52.04 | 52.08 | 4,139,943 | -1.15(-2.16%) |
Jun 02, 2006 | 53.25 | 53.52 | 53.06 | 53.23 | 3,693,062 | +0.17(+0.32%) |
Jun 01, 2006 | 52.53 | 53.16 | 52.20 | 53.06 | 2,742,125 | +0.53(+1.02%) |
May 31, 2006 | 52.56 | 53.13 | 52.21 | 52.53 | 5,357,957 | +0.13(+0.24%) |
May 30, 2006 | 52.43 | 52.73 | 52.34 | 52.41 | 3,718,065 | -0.26(-0.49%) |
May 26, 2006 | 52.28 | 52.74 | 52.06 | 52.66 | 2,927,184 | +0.38(+0.73%) |
May 25, 2006 | 52.71 | 52.89 | 52.03 | 52.28 | 4,494,135 | -0.35(-0.67%) |
May 24, 2006 | 52.24 | 52.81 | 51.90 | 52.63 | 4,629,028 | +0.24(+0.46%) |
May 23, 2006 | 52.49 | 52.76 | 52.12 | 52.39 | 4,433,139 | -0.18(-0.35%) |
May 22, 2006 | 52.94 | 53.11 | 51.86 | 52.57 | 4,788,128 | -0.36(-0.69%) |
May 19, 2006 | 53.10 | 53.32 | 52.56 | 52.94 | 4,453,524 | +0.10(+0.19%) |
May 18, 2006 | 52.51 | 53.27 | 52.51 | 52.84 | 4,284,869 | -0.17(-0.32%) |
May 17, 2006 | 53.94 | 53.98 | 52.82 | 53.01 | 6,618,813 | -1.47(-2.70%) |
May 16, 2006 | 54.70 | 54.84 | 54.14 | 54.48 | 5,094,224 | -0.23(-0.41%) |
May 15, 2006 | 54.44 | 54.76 | 54.04 | 54.70 | 4,136,758 | +0.35(+0.64%) |
May 12, 2006 | 54.57 | 55.04 | 54.16 | 54.36 | 4,023,684 | -0.38(-0.69%) |
May 11, 2006 | 54.78 | 55.03 | 54.49 | 54.73 | 4,074,010 | -0.30(-0.55%) |
May 10, 2006 | 54.78 | 55.11 | 54.77 | 55.04 | 4,488,402 | +0.04(+0.08%) |
May 09, 2006 | 55.01 | 55.13 | 54.51 | 54.99 | 6,433,594 | -0.35(-0.62%) |
May 08, 2006 | 54.69 | 55.48 | 54.67 | 55.34 | 5,611,657 | +0.52(+0.95%) |
May 05, 2006 | 54.43 | 54.82 | 54.34 | 54.82 | 5,784,294 | +0.52(+0.96%) |
May 04, 2006 | 53.94 | 54.42 | 53.90 | 54.30 | 5,294,891 | +0.36(+0.66%) |
May 03, 2006 | 53.22 | 53.94 | 53.13 | 53.94 | 5,283,583 | +0.88(+1.66%) |
May 02, 2006 | 53.47 | 53.57 | 52.48 | 53.06 | 6,063,476 | -0.30(-0.55%) |