Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.67 | 39.75 | 39.18 | 39.59 | 15,172,938 | +0.04(+0.09%) |
Mar 29, 2007 | 39.72 | 39.96 | 39.06 | 39.55 | 23,696,028 | +0.08(+0.20%) |
Mar 28, 2007 | 39.76 | 39.84 | 39.33 | 39.48 | 26,910,254 | -0.35(-0.87%) |
Mar 27, 2007 | 40.51 | 40.67 | 39.82 | 39.82 | 28,243,902 | -0.66(-1.63%) |
Mar 26, 2007 | 41.31 | 41.33 | 40.41 | 40.48 | 22,704,902 | -0.62(-1.52%) |
Mar 23, 2007 | 41.23 | 41.43 | 40.46 | 41.10 | 49,850,248 | -1.74(-4.05%) |
Mar 22, 2007 | 42.93 | 43.15 | 42.73 | 42.84 | 13,602,033 | -0.09(-0.21%) |
Mar 21, 2007 | 42.17 | 42.96 | 41.96 | 42.93 | 18,299,916 | +0.83(+1.97%) |
Mar 20, 2007 | 41.83 | 42.32 | 41.82 | 42.10 | 16,120,931 | +0.21(+0.49%) |
Mar 19, 2007 | 42.33 | 42.33 | 41.80 | 41.90 | 17,439,454 | -0.11(-0.27%) |
Mar 16, 2007 | 42.58 | 42.83 | 41.95 | 42.01 | 20,307,244 | -0.50(-1.18%) |
Mar 15, 2007 | 42.90 | 43.17 | 42.36 | 42.51 | 15,929,757 | -0.48(-1.12%) |
Mar 14, 2007 | 42.76 | 43.00 | 42.25 | 43.00 | 20,130,392 | +0.21(+0.50%) |
Mar 13, 2007 | 42.99 | 43.66 | 42.51 | 42.78 | 30,734,254 | -0.21(-0.48%) |
Mar 12, 2007 | 42.37 | 43.02 | 41.82 | 42.99 | 39,737,880 | -0.13(-0.30%) |
Mar 09, 2007 | 44.04 | 44.15 | 42.54 | 43.12 | 34,832,468 | -0.93(-2.11%) |
Mar 08, 2007 | 44.07 | 44.21 | 43.66 | 44.04 | 15,622,266 | +0.11(+0.24%) |
Mar 07, 2007 | 43.98 | 44.31 | 43.73 | 43.94 | 18,702,538 | -0.20(-0.45%) |
Mar 06, 2007 | 44.10 | 44.39 | 43.71 | 44.14 | 17,634,246 | +0.10(+0.23%) |
Mar 05, 2007 | 43.66 | 44.74 | 43.29 | 44.04 | 24,677,158 | +0.29(+0.66%) |
Mar 02, 2007 | 44.00 | 44.24 | 43.50 | 43.75 | 29,834,486 | +0.04(+0.08%) |
Mar 01, 2007 | 44.21 | 44.55 | 43.51 | 43.71 | 54,128,244 | -1.81(-3.98%) |
Feb 28, 2007 | 46.05 | 46.21 | 45.45 | 45.53 | 23,267,330 | +0.01(+0.02%) |
Feb 27, 2007 | 46.30 | 46.42 | 45.24 | 45.52 | 32,056,254 | -1.38(-2.95%) |
Feb 26, 2007 | 46.86 | 47.11 | 46.73 | 46.90 | 15,308,125 | -0.02(-0.05%) |
Feb 23, 2007 | 47.08 | 47.82 | 46.73 | 46.92 | 27,431,532 | -0.36(-0.76%) |
Feb 22, 2007 | 47.35 | 47.76 | 47.20 | 47.28 | 20,328,280 | -0.47(-0.99%) |
Feb 21, 2007 | 46.77 | 47.91 | 46.56 | 47.76 | 23,514,488 | +0.75(+1.60%) |
Feb 20, 2007 | 47.22 | 47.59 | 46.94 | 47.01 | 24,711,764 | -0.27(-0.57%) |
Feb 16, 2007 | 48.33 | 48.52 | 46.72 | 47.28 | 42,711,580 | -1.10(-2.27%) |
Feb 15, 2007 | 48.67 | 48.83 | 48.11 | 48.37 | 16,333,265 | -0.37(-0.76%) |
Feb 14, 2007 | 48.69 | 48.96 | 48.66 | 48.74 | 14,895,856 | +0.00(+0.00%) |
Feb 13, 2007 | 48.69 | 48.87 | 48.53 | 48.74 | 8,747,242 | +0.22(+0.45%) |
Feb 12, 2007 | 49.17 | 49.26 | 48.47 | 48.52 | 9,643,185 | -0.40(-0.81%) |
Feb 09, 2007 | 49.56 | 49.66 | 48.88 | 48.92 | 14,644,952 | -0.52(-1.05%) |
Feb 08, 2007 | 49.30 | 49.87 | 49.27 | 49.44 | 12,534,106 | -0.16(-0.31%) |
Feb 07, 2007 | 49.10 | 49.77 | 49.10 | 49.59 | 11,124,349 | +0.24(+0.49%) |
Feb 06, 2007 | 49.83 | 49.94 | 49.05 | 49.35 | 13,667,887 | -0.13(-0.26%) |
Feb 05, 2007 | 49.20 | 49.74 | 48.92 | 49.48 | 12,959,440 | +0.28(+0.56%) |
Feb 02, 2007 | 49.37 | 49.60 | 49.17 | 49.20 | 14,278,100 | -0.03(-0.06%) |
Feb 01, 2007 | 49.73 | 49.77 | 48.90 | 49.23 | 19,450,122 | -0.62(-1.25%) |
Jan 31, 2007 | 49.88 | 50.00 | 49.52 | 49.85 | 12,051,461 | +0.03(+0.06%) |
Jan 30, 2007 | 50.08 | 50.39 | 49.76 | 49.83 | 16,495,064 | +0.25(+0.51%) |
Jan 29, 2007 | 50.44 | 50.51 | 49.49 | 49.57 | 19,478,046 | -1.08(-2.14%) |
Jan 26, 2007 | 50.79 | 50.93 | 50.24 | 50.65 | 42,735,264 | -2.37(-4.48%) |
Jan 25, 2007 | 53.01 | 53.14 | 52.65 | 53.03 | 15,522,656 | -0.21(-0.39%) |
Jan 24, 2007 | 52.74 | 53.23 | 52.43 | 53.23 | 10,161,483 | +0.38(+0.72%) |
Jan 23, 2007 | 53.30 | 53.74 | 52.67 | 52.85 | 15,838,235 | -0.89(-1.65%) |
Jan 22, 2007 | 53.67 | 54.52 | 53.50 | 53.74 | 23,728,278 | +1.13(+2.15%) |
Jan 19, 2007 | 52.36 | 52.82 | 52.25 | 52.60 | 9,586,679 | +0.40(+0.76%) |
Jan 18, 2007 | 52.50 | 52.67 | 51.97 | 52.21 | 10,648,866 | -0.17(-0.32%) |
Jan 17, 2007 | 52.07 | 52.48 | 51.86 | 52.38 | 9,224,404 | +0.30(+0.58%) |
Jan 16, 2007 | 52.00 | 52.13 | 51.55 | 52.07 | 7,714,599 | +0.16(+0.31%) |
Jan 12, 2007 | 51.02 | 52.12 | 51.01 | 51.91 | 14,277,367 | +0.96(+1.89%) |
Jan 11, 2007 | 50.41 | 51.16 | 50.12 | 50.95 | 9,700,746 | +0.62(+1.22%) |
Jan 10, 2007 | 50.23 | 50.47 | 50.09 | 50.33 | 8,159,442 | -0.16(-0.32%) |
Jan 09, 2007 | 50.42 | 50.78 | 50.07 | 50.49 | 10,114,170 | +0.24(+0.48%) |
Jan 08, 2007 | 50.75 | 50.93 | 50.15 | 50.25 | 9,524,303 | -0.40(-0.80%) |
Jan 05, 2007 | 50.54 | 51.07 | 50.31 | 50.65 | 14,767,366 | +0.12(+0.24%) |
Jan 04, 2007 | 49.22 | 50.92 | 48.86 | 50.53 | 22,585,774 | +2.08(+4.28%) |
Jan 03, 2007 | 48.43 | 49.22 | 48.07 | 48.46 | 18,220,460 | +0.06(+0.13%) |
Dec 29, 2006 | 48.23 | 48.79 | 48.22 | 48.39 | 7,978,033 | -0.16(-0.34%) |
Dec 28, 2006 | 48.46 | 48.61 | 48.09 | 48.56 | 7,511,478 | +0.06(+0.12%) |
Dec 27, 2006 | 48.88 | 49.04 | 48.36 | 48.50 | 6,173,729 | -0.16(-0.33%) |
Dec 26, 2006 | 48.68 | 48.98 | 48.35 | 48.66 | 4,201,864 | -0.01(-0.03%) |
Dec 22, 2006 | 48.88 | 49.08 | 48.60 | 48.68 | 6,286,222 | -0.36(-0.74%) |
Dec 21, 2006 | 49.10 | 49.44 | 48.80 | 49.04 | 7,057,790 | -0.16(-0.33%) |
Dec 20, 2006 | 49.85 | 49.88 | 49.15 | 49.20 | 7,371,555 | -0.60(-1.21%) |
Dec 19, 2006 | 49.49 | 49.95 | 49.22 | 49.80 | 8,509,502 | +0.18(+0.36%) |
Dec 18, 2006 | 49.74 | 50.19 | 49.49 | 49.63 | 7,321,836 | -0.12(-0.24%) |
Dec 15, 2006 | 50.69 | 51.00 | 49.68 | 49.75 | 22,442,770 | +0.12(+0.24%) |
Dec 14, 2006 | 49.61 | 50.07 | 49.54 | 49.63 | 11,681,348 | +0.15(+0.30%) |
Dec 13, 2006 | 49.39 | 49.85 | 48.99 | 49.48 | 10,312,053 | +0.12(+0.24%) |
Dec 12, 2006 | 49.44 | 49.54 | 48.95 | 49.36 | 8,894,861 | -0.16(-0.31%) |
Dec 11, 2006 | 49.54 | 49.91 | 49.22 | 49.51 | 8,392,209 | +0.01(+0.01%) |
Dec 08, 2006 | 48.88 | 49.91 | 48.81 | 49.51 | 13,556,486 | +0.48(+0.98%) |
Dec 07, 2006 | 49.55 | 49.56 | 48.78 | 49.03 | 13,274,422 | -0.49(-0.99%) |
Dec 06, 2006 | 49.52 | 49.59 | 49.01 | 49.51 | 14,705,594 | +0.59(+1.20%) |
Dec 05, 2006 | 49.13 | 49.17 | 48.53 | 48.93 | 13,426,866 | -0.06(-0.13%) |
Dec 04, 2006 | 48.85 | 49.24 | 48.67 | 48.99 | 15,877,857 | -0.16(-0.33%) |
Dec 01, 2006 | 50.17 | 50.30 | 48.80 | 49.15 | 22,884,184 | -1.18(-2.34%) |
Nov 30, 2006 | 51.13 | 51.25 | 50.07 | 50.33 | 14,990,840 | -0.98(-1.91%) |
Nov 29, 2006 | 50.94 | 51.38 | 50.82 | 51.31 | 8,178,941 | +0.47(+0.92%) |
Nov 28, 2006 | 50.73 | 51.23 | 50.61 | 50.84 | 10,190,165 | -0.09(-0.17%) |
Nov 27, 2006 | 51.12 | 51.36 | 50.66 | 50.92 | 7,068,043 | -0.44(-0.86%) |
Nov 24, 2006 | 51.24 | 51.71 | 51.16 | 51.36 | 2,628,169 | -0.13(-0.25%) |
Nov 22, 2006 | 51.86 | 51.92 | 51.42 | 51.49 | 6,925,236 | -0.21(-0.41%) |
Nov 21, 2006 | 51.86 | 51.93 | 51.28 | 51.70 | 9,182,095 | +0.04(+0.08%) |
Nov 20, 2006 | 51.03 | 52.06 | 51.01 | 51.66 | 12,029,247 | +0.29(+0.57%) |
Nov 17, 2006 | 50.94 | 51.58 | 50.87 | 51.37 | 10,950,764 | +0.05(+0.10%) |
Nov 16, 2006 | 52.01 | 52.52 | 51.00 | 51.32 | 15,121,079 | -0.83(-1.59%) |
Nov 15, 2006 | 51.97 | 52.43 | 51.67 | 52.15 | 10,770,295 | +0.33(+0.64%) |
Nov 14, 2006 | 51.40 | 51.96 | 50.94 | 51.82 | 15,205,751 | +0.31(+0.61%) |
Nov 13, 2006 | 51.60 | 51.99 | 51.41 | 51.51 | 19,169,724 | -0.54(-1.03%) |
Nov 10, 2006 | 51.93 | 52.85 | 51.60 | 52.04 | 11,293,319 | -0.05(-0.10%) |
Nov 09, 2006 | 52.84 | 53.31 | 51.93 | 52.09 | 9,737,222 | -0.87(-1.65%) |
Nov 08, 2006 | 52.99 | 53.26 | 52.23 | 52.96 | 9,359,309 | -0.32(-0.60%) |
Nov 07, 2006 | 53.18 | 53.73 | 52.96 | 53.28 | 6,928,601 | +0.07(+0.13%) |
Nov 06, 2006 | 53.22 | 53.60 | 53.13 | 53.21 | 5,736,961 | +0.17(+0.32%) |
Nov 03, 2006 | 53.31 | 53.35 | 52.57 | 53.04 | 6,871,694 | -0.30(-0.56%) |
Nov 02, 2006 | 53.07 | 53.37 | 52.98 | 53.34 | 6,818,106 | +0.01(+0.01%) |
Nov 01, 2006 | 53.84 | 53.91 | 52.83 | 53.33 | 9,801,439 | -0.45(-0.83%) |
Oct 31, 2006 | 54.08 | 54.20 | 53.41 | 53.78 | 10,633,696 | -0.42(-0.77%) |
Oct 30, 2006 | 53.40 | 54.50 | 53.36 | 54.20 | 9,285,607 | +0.69(+1.30%) |
Oct 27, 2006 | 53.75 | 54.55 | 53.38 | 53.50 | 9,608,195 | -0.33(-0.61%) |
Oct 26, 2006 | 53.25 | 54.07 | 52.94 | 53.83 | 10,224,310 | +0.39(+0.73%) |
Oct 25, 2006 | 53.05 | 53.44 | 53.01 | 53.44 | 10,165,721 | +0.35(+0.65%) |
Oct 24, 2006 | 53.35 | 53.44 | 52.79 | 53.09 | 26,833,868 | +1.11(+2.14%) |
Oct 23, 2006 | 52.02 | 52.33 | 51.36 | 51.98 | 15,167,874 | -0.41(-0.78%) |
Oct 20, 2006 | 51.93 | 52.43 | 51.36 | 52.39 | 15,782,378 | +0.64(+1.23%) |
Oct 19, 2006 | 51.67 | 51.83 | 51.21 | 51.75 | 12,534,305 | +0.47(+0.93%) |
Oct 18, 2006 | 51.02 | 51.58 | 50.53 | 51.28 | 11,101,498 | +0.42(+0.82%) |
Oct 17, 2006 | 50.90 | 51.06 | 50.41 | 50.86 | 13,626,915 | -0.45(-0.88%) |
Oct 16, 2006 | 51.46 | 51.57 | 50.87 | 51.31 | 13,512,460 | -0.56(-1.08%) |
Oct 13, 2006 | 52.28 | 52.49 | 51.56 | 51.87 | 10,166,197 | -0.62(-1.17%) |
Oct 12, 2006 | 52.17 | 52.51 | 51.90 | 52.49 | 8,218,950 | +0.44(+0.84%) |
Oct 11, 2006 | 51.91 | 52.36 | 51.39 | 52.05 | 9,981,747 | -0.18(-0.35%) |
Oct 10, 2006 | 52.38 | 52.53 | 51.83 | 52.23 | 6,586,969 | -0.13(-0.26%) |
Oct 09, 2006 | 52.21 | 52.56 | 52.04 | 52.37 | 6,872,711 | -0.06(-0.12%) |
Oct 06, 2006 | 52.88 | 52.90 | 52.08 | 52.43 | 9,519,501 | -0.51(-0.96%) |
Oct 05, 2006 | 51.66 | 53.08 | 51.61 | 52.94 | 17,848,650 | +1.25(+2.41%) |
Oct 04, 2006 | 50.52 | 51.70 | 50.47 | 51.70 | 17,961,398 | +1.16(+2.30%) |
Oct 03, 2006 | 49.95 | 50.79 | 49.84 | 50.53 | 12,186,640 | +0.73(+1.47%) |
Oct 02, 2006 | 50.58 | 50.92 | 49.65 | 49.80 | 11,702,577 | -0.87(-1.72%) |
Sep 29, 2006 | 50.71 | 51.16 | 50.29 | 50.68 | 9,078,708 | -0.01(-0.03%) |
Sep 28, 2006 | 50.55 | 51.17 | 50.35 | 50.69 | 17,164,092 | -0.42(-0.82%) |
Sep 27, 2006 | 49.97 | 51.27 | 49.68 | 51.11 | 20,771,810 | +0.98(+1.96%) |
Sep 26, 2006 | 50.68 | 50.82 | 49.78 | 50.12 | 10,184,708 | -0.33(-0.66%) |
Sep 25, 2006 | 50.42 | 50.73 | 49.45 | 50.46 | 13,193,360 | +0.23(+0.47%) |
Sep 22, 2006 | 51.24 | 51.28 | 49.95 | 50.22 | 12,495,261 | -0.79(-1.56%) |
Sep 21, 2006 | 50.48 | 51.41 | 50.34 | 51.02 | 18,901,180 | +0.73(+1.45%) |
Sep 20, 2006 | 49.66 | 50.46 | 49.58 | 50.29 | 14,296,165 | +1.08(+2.20%) |
Sep 19, 2006 | 49.56 | 49.59 | 49.10 | 49.20 | 17,573,730 | -0.22(-0.44%) |
Sep 18, 2006 | 49.33 | 49.61 | 49.12 | 49.42 | 11,689,620 | -0.01(-0.01%) |
Sep 15, 2006 | 49.59 | 49.61 | 48.98 | 49.43 | 13,932,179 | +0.14(+0.29%) |
Sep 14, 2006 | 49.01 | 49.54 | 48.71 | 49.29 | 8,072,617 | +0.30(+0.61%) |
Sep 13, 2006 | 48.76 | 49.27 | 48.50 | 48.99 | 7,842,580 | -0.01(-0.01%) |
Sep 12, 2006 | 48.53 | 49.15 | 48.12 | 49.00 | 8,287,938 | +0.62(+1.27%) |
Sep 11, 2006 | 47.93 | 48.53 | 47.64 | 48.38 | 9,791,367 | +0.26(+0.53%) |
Sep 08, 2006 | 48.48 | 48.55 | 48.01 | 48.13 | 6,437,411 | -0.28(-0.59%) |
Sep 07, 2006 | 48.64 | 48.68 | 48.10 | 48.41 | 8,499,853 | -0.11(-0.23%) |
Sep 06, 2006 | 48.77 | 49.00 | 48.41 | 48.52 | 6,853,196 | -0.55(-1.11%) |
Sep 05, 2006 | 48.76 | 49.38 | 48.20 | 49.07 | 7,542,211 | +0.62(+1.27%) |
Sep 01, 2006 | 48.32 | 48.83 | 48.17 | 48.45 | 5,107,387 | +0.26(+0.53%) |
Aug 31, 2006 | 48.62 | 48.71 | 48.08 | 48.20 | 6,424,475 | -0.15(-0.31%) |
Aug 30, 2006 | 48.78 | 48.81 | 48.11 | 48.35 | 7,096,493 | -0.24(-0.50%) |
Aug 29, 2006 | 48.55 | 48.73 | 48.16 | 48.59 | 7,550,470 | +0.23(+0.47%) |
Aug 28, 2006 | 47.96 | 48.73 | 47.83 | 48.36 | 7,553,045 | +0.52(+1.10%) |
Aug 25, 2006 | 47.35 | 48.25 | 47.28 | 47.84 | 6,606,292 | +0.29(+0.61%) |
Aug 24, 2006 | 47.93 | 48.01 | 47.23 | 47.54 | 5,346,277 | -0.15(-0.31%) |
Aug 23, 2006 | 47.40 | 47.81 | 47.33 | 47.69 | 7,550,738 | +0.41(+0.87%) |
Aug 22, 2006 | 47.42 | 48.10 | 47.18 | 47.28 | 6,738,130 | -0.19(-0.40%) |
Aug 21, 2006 | 47.40 | 47.98 | 47.29 | 47.47 | 4,794,384 | -0.21(-0.45%) |
Aug 18, 2006 | 47.67 | 48.04 | 47.47 | 47.69 | 7,230,847 | +0.28(+0.58%) |
Aug 17, 2006 | 47.41 | 47.94 | 47.11 | 47.41 | 10,046,703 | +0.22(+0.47%) |
Aug 16, 2006 | 46.81 | 47.47 | 46.48 | 47.19 | 15,272,717 | +0.65(+1.40%) |
Aug 15, 2006 | 47.05 | 47.30 | 46.02 | 46.54 | 13,214,406 | +0.00(+0.00%) |
Aug 14, 2006 | 47.22 | 47.42 | 46.45 | 46.54 | 10,012,893 | -0.50(-1.07%) |
Aug 11, 2006 | 47.23 | 47.46 | 46.61 | 47.04 | 9,131,841 | -0.36(-0.76%) |
Aug 10, 2006 | 47.35 | 47.71 | 47.22 | 47.40 | 10,067,745 | -0.26(-0.55%) |
Aug 09, 2006 | 47.81 | 48.60 | 47.62 | 47.67 | 9,229,989 | +0.18(+0.39%) |
Aug 08, 2006 | 48.03 | 48.13 | 47.28 | 47.48 | 12,583,037 | -0.60(-1.25%) |
Aug 07, 2006 | 48.57 | 48.86 | 48.07 | 48.08 | 9,285,002 | -0.65(-1.34%) |
Aug 04, 2006 | 49.90 | 50.12 | 48.18 | 48.73 | 20,411,522 | -1.51(-3.00%) |
Aug 03, 2006 | 49.88 | 50.65 | 49.29 | 50.24 | 16,300,038 | +0.11(+0.21%) |
Aug 02, 2006 | 49.66 | 50.51 | 49.44 | 50.14 | 12,773,178 | +0.50(+1.01%) |
Aug 01, 2006 | 49.03 | 49.79 | 48.99 | 49.63 | 11,518,859 | +0.25(+0.50%) |
Jul 31, 2006 | 48.61 | 49.57 | 48.53 | 49.39 | 10,442,279 | +0.45(+0.93%) |
Jul 28, 2006 | 49.37 | 49.45 | 48.73 | 48.93 | 10,384,334 | -0.15(-0.30%) |
Jul 27, 2006 | 49.62 | 49.92 | 48.55 | 49.08 | 10,439,211 | -0.23(-0.47%) |
Jul 26, 2006 | 48.28 | 49.68 | 47.87 | 49.32 | 20,297,236 | +1.26(+2.62%) |
Jul 25, 2006 | 47.18 | 48.18 | 47.11 | 48.05 | 13,243,317 | +0.68(+1.44%) |
Jul 24, 2006 | 46.91 | 47.67 | 46.69 | 47.37 | 13,381,590 | +0.51(+1.09%) |
Jul 21, 2006 | 46.61 | 47.64 | 46.35 | 46.86 | 29,849,220 | +1.58(+3.49%) |
Jul 20, 2006 | 45.48 | 46.11 | 45.27 | 45.28 | 14,197,546 | -0.45(-0.99%) |
Jul 19, 2006 | 45.65 | 46.31 | 45.42 | 45.74 | 17,172,768 | +0.27(+0.59%) |
Jul 18, 2006 | 45.64 | 45.78 | 45.00 | 45.47 | 11,373,109 | -0.27(-0.59%) |
Jul 17, 2006 | 45.38 | 46.17 | 45.37 | 45.74 | 7,857,723 | +0.15(+0.33%) |
Jul 14, 2006 | 46.33 | 46.51 | 45.50 | 45.59 | 11,957,200 | -0.89(-1.92%) |
Jul 13, 2006 | 46.95 | 47.13 | 46.48 | 46.48 | 10,929,267 | -0.43(-0.92%) |
Jul 12, 2006 | 47.32 | 47.54 | 46.86 | 46.91 | 7,256,303 | -0.35(-0.73%) |
Jul 11, 2006 | 47.27 | 47.68 | 46.89 | 47.26 | 8,271,645 | +0.08(+0.17%) |
Jul 10, 2006 | 47.16 | 47.61 | 46.90 | 47.18 | 7,195,937 | +0.15(+0.32%) |
Jul 07, 2006 | 46.90 | 47.59 | 46.74 | 47.03 | 12,183,057 | +0.32(+0.68%) |
Jul 06, 2006 | 46.57 | 47.08 | 46.47 | 46.72 | 7,791,942 | +0.32(+0.69%) |
Jul 05, 2006 | 46.14 | 46.72 | 46.11 | 46.40 | 8,806,933 | -0.21(-0.46%) |
Jul 03, 2006 | 46.61 | 46.78 | 46.45 | 46.61 | 3,055,146 | +0.40(+0.86%) |
Jun 30, 2006 | 46.23 | 46.91 | 45.98 | 46.21 | 16,899,340 | +0.09(+0.20%) |
Jun 29, 2006 | 45.33 | 46.16 | 45.26 | 46.12 | 13,295,471 | +0.82(+1.81%) |
Jun 28, 2006 | 45.31 | 45.80 | 45.16 | 45.30 | 7,378,373 | -0.03(-0.06%) |
Jun 27, 2006 | 45.59 | 45.89 | 45.29 | 45.33 | 12,094,572 | -0.62(-1.34%) |
Jun 26, 2006 | 45.97 | 46.08 | 45.61 | 45.94 | 5,364,316 | -0.06(-0.12%) |
Jun 23, 2006 | 45.80 | 46.46 | 45.70 | 46.00 | 7,278,896 | -0.03(-0.06%) |
Jun 22, 2006 | 46.36 | 46.45 | 45.72 | 46.03 | 8,108,129 | -0.42(-0.90%) |
Jun 21, 2006 | 45.99 | 46.80 | 45.87 | 46.45 | 10,294,224 | +0.43(+0.92%) |
Jun 20, 2006 | 46.52 | 46.60 | 45.89 | 46.02 | 12,134,468 | -0.56(-1.20%) |
Jun 19, 2006 | 47.53 | 47.58 | 46.34 | 46.58 | 12,604,607 | -0.76(-1.60%) |
Jun 16, 2006 | 47.54 | 47.91 | 47.30 | 47.34 | 23,522,626 | -0.44(-0.92%) |
Jun 15, 2006 | 47.75 | 47.88 | 47.24 | 47.78 | 13,902,743 | +0.06(+0.13%) |
Jun 14, 2006 | 47.36 | 47.91 | 47.06 | 47.71 | 15,369,567 | +0.29(+0.61%) |
Jun 13, 2006 | 47.45 | 48.22 | 47.20 | 47.42 | 16,518,707 | +0.04(+0.07%) |
Jun 12, 2006 | 47.80 | 48.25 | 47.37 | 47.39 | 11,601,633 | -0.53(-1.11%) |
Jun 09, 2006 | 48.35 | 48.73 | 47.91 | 47.92 | 8,402,004 | -0.55(-1.13%) |
Jun 08, 2006 | 47.56 | 48.85 | 47.33 | 48.47 | 16,838,208 | +0.85(+1.79%) |
Jun 07, 2006 | 47.96 | 48.27 | 47.54 | 47.62 | 9,542,720 | -0.28(-0.59%) |
Jun 06, 2006 | 47.82 | 48.08 | 47.37 | 47.90 | 11,911,182 | +0.09(+0.19%) |
Jun 05, 2006 | 48.64 | 48.91 | 47.67 | 47.81 | 12,271,673 | -1.20(-2.46%) |
Jun 02, 2006 | 48.72 | 49.20 | 48.18 | 49.01 | 11,794,629 | +0.28(+0.57%) |
Jun 01, 2006 | 47.86 | 48.81 | 47.78 | 48.73 | 12,218,100 | +0.85(+1.78%) |
May 31, 2006 | 47.54 | 48.05 | 47.33 | 47.88 | 15,779,582 | +0.54(+1.14%) |
May 30, 2006 | 48.35 | 48.42 | 47.35 | 47.35 | 11,643,425 | -1.40(-2.88%) |
May 26, 2006 | 48.22 | 48.75 | 48.14 | 48.75 | 8,695,333 | +0.46(+0.95%) |
May 25, 2006 | 48.35 | 48.39 | 47.82 | 48.29 | 9,932,908 | +0.06(+0.13%) |
May 24, 2006 | 47.47 | 48.39 | 46.96 | 48.22 | 14,430,865 | +0.86(+1.82%) |
May 23, 2006 | 48.31 | 48.53 | 47.36 | 47.36 | 12,109,954 | -0.67(-1.39%) |
May 22, 2006 | 48.07 | 48.59 | 47.81 | 48.03 | 14,487,412 | +0.07(+0.15%) |
May 19, 2006 | 47.51 | 48.16 | 47.41 | 47.96 | 15,749,863 | +0.42(+0.88%) |
May 18, 2006 | 48.40 | 48.78 | 47.41 | 47.54 | 13,013,377 | -0.90(-1.86%) |
May 17, 2006 | 48.79 | 49.31 | 48.27 | 48.44 | 10,884,309 | -0.72(-1.47%) |
May 16, 2006 | 49.16 | 49.50 | 48.92 | 49.16 | 8,493,298 | -0.31(-0.63%) |
May 15, 2006 | 48.25 | 49.53 | 48.18 | 49.47 | 18,501,038 | +1.22(+2.53%) |
May 12, 2006 | 47.67 | 48.46 | 47.43 | 48.25 | 14,616,793 | +0.59(+1.23%) |
May 11, 2006 | 47.96 | 48.13 | 47.39 | 47.67 | 10,930,928 | -0.18(-0.38%) |
May 10, 2006 | 48.00 | 48.57 | 47.76 | 47.85 | 9,419,450 | -0.26(-0.53%) |
May 09, 2006 | 48.44 | 48.56 | 47.61 | 48.10 | 8,585,968 | -0.11(-0.22%) |
May 08, 2006 | 47.50 | 48.43 | 47.45 | 48.21 | 12,581,828 | +0.67(+1.40%) |
May 05, 2006 | 47.76 | 47.98 | 47.33 | 47.54 | 11,438,094 | +0.11(+0.24%) |
May 04, 2006 | 47.26 | 47.78 | 47.19 | 47.43 | 11,128,950 | +0.40(+0.84%) |
May 03, 2006 | 46.63 | 47.36 | 46.55 | 47.03 | 9,847,957 | +0.28(+0.61%) |
May 02, 2006 | 47.33 | 47.59 | 46.15 | 46.75 | 15,881,575 | -0.62(-1.30%) |
May 01, 2006 | 48.12 | 48.18 | 47.18 | 47.37 | 10,177,994 | -0.60(-1.24%) |
Apr 28, 2006 | 47.84 | 48.10 | 47.42 | 47.96 | 9,571,756 | +0.23(+0.49%) |
Apr 27, 2006 | 47.16 | 48.16 | 47.03 | 47.73 | 15,741,556 | +0.63(+1.34%) |
Apr 26, 2006 | 47.12 | 47.44 | 46.83 | 47.10 | 12,780,253 | -0.05(-0.11%) |
Apr 25, 2006 | 47.19 | 47.31 | 46.79 | 47.15 | 12,965,627 | -0.13(-0.27%) |
Apr 24, 2006 | 47.33 | 47.67 | 46.75 | 47.28 | 18,930,574 | -0.06(-0.13%) |
Apr 21, 2006 | 48.54 | 48.90 | 47.18 | 47.34 | 24,819,644 | -1.20(-2.47%) |
Apr 20, 2006 | 48.20 | 48.89 | 47.23 | 48.54 | 21,206,640 | +0.15(+0.31%) |
Apr 19, 2006 | 49.15 | 49.34 | 47.79 | 48.39 | 31,934,926 | -1.89(-3.76%) |
Apr 18, 2006 | 49.32 | 50.44 | 49.31 | 50.28 | 14,764,186 | +0.96(+1.95%) |
Apr 17, 2006 | 49.59 | 49.96 | 48.95 | 49.32 | 13,284,430 | -0.33(-0.66%) |
Apr 13, 2006 | 49.49 | 49.74 | 49.28 | 49.64 | 10,639,787 | +0.07(+0.14%) |
Apr 12, 2006 | 49.76 | 50.29 | 49.26 | 49.57 | 11,868,419 | -0.19(-0.38%) |
Apr 11, 2006 | 50.26 | 50.34 | 49.22 | 49.76 | 12,069,197 | -0.35(-0.71%) |
Apr 10, 2006 | 50.55 | 50.68 | 49.83 | 50.12 | 8,658,165 | -0.21(-0.41%) |
Apr 07, 2006 | 51.21 | 51.36 | 50.02 | 50.32 | 11,643,315 | -0.58(-1.14%) |
Apr 06, 2006 | 51.41 | 51.80 | 50.59 | 50.90 | 13,603,567 | -0.72(-1.39%) |
Apr 05, 2006 | 51.08 | 51.77 | 50.94 | 51.62 | 18,174,442 | +0.60(+1.17%) |
Apr 04, 2006 | 50.90 | 51.21 | 50.73 | 51.02 | 13,620,980 | +0.10(+0.19%) |