Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.34 | 50.68 | 49.18 | 49.21 | 11,589,076 | -1.19(-2.37%) |
Apr 27, 2007 | 50.14 | 50.69 | 50.06 | 50.40 | 6,764,835 | +0.00(+0.00%) |
Apr 26, 2007 | 50.41 | 50.89 | 49.80 | 50.40 | 11,652,523 | -0.15(-0.29%) |
Apr 25, 2007 | 49.56 | 50.69 | 49.09 | 50.55 | 12,837,341 | +1.14(+2.31%) |
Apr 24, 2007 | 49.60 | 49.73 | 49.11 | 49.40 | 10,807,877 | -0.19(-0.39%) |
Apr 23, 2007 | 49.88 | 50.08 | 49.23 | 49.60 | 9,320,013 | +0.12(+0.25%) |
Apr 20, 2007 | 49.10 | 49.61 | 48.42 | 49.48 | 17,598,276 | +1.66(+3.48%) |
Apr 19, 2007 | 47.45 | 47.94 | 46.95 | 47.81 | 8,781,275 | +0.41(+0.87%) |
Apr 18, 2007 | 47.29 | 47.47 | 47.08 | 47.40 | 10,336,283 | +0.16(+0.34%) |
Apr 17, 2007 | 47.45 | 47.45 | 46.94 | 47.24 | 6,307,219 | -0.26(-0.55%) |
Apr 16, 2007 | 46.62 | 47.63 | 46.61 | 47.50 | 7,979,674 | +0.97(+2.09%) |
Apr 13, 2007 | 46.23 | 46.64 | 45.92 | 46.52 | 9,032,330 | +0.69(+1.50%) |
Apr 12, 2007 | 45.49 | 45.89 | 45.06 | 45.83 | 6,528,242 | +0.37(+0.82%) |
Apr 11, 2007 | 45.68 | 46.07 | 45.41 | 45.46 | 5,576,766 | -0.29(-0.64%) |
Apr 10, 2007 | 45.58 | 46.07 | 45.50 | 45.75 | 5,504,410 | +0.04(+0.09%) |
Apr 09, 2007 | 45.44 | 45.79 | 45.15 | 45.71 | 4,429,221 | +0.32(+0.71%) |
Apr 05, 2007 | 45.49 | 45.57 | 45.20 | 45.39 | 5,725,117 | -0.28(-0.62%) |
Apr 04, 2007 | 45.42 | 45.81 | 45.41 | 45.67 | 4,438,697 | +0.32(+0.70%) |
Apr 03, 2007 | 45.26 | 45.79 | 45.19 | 45.36 | 9,325,978 | +0.05(+0.11%) |
Apr 02, 2007 | 45.75 | 45.98 | 44.89 | 45.31 | 8,517,046 | -0.44(-0.96%) |
Mar 30, 2007 | 45.95 | 46.18 | 45.20 | 45.75 | 5,103,085 | -0.05(-0.11%) |
Mar 29, 2007 | 45.95 | 45.97 | 45.29 | 45.79 | 5,656,580 | +0.49(+1.07%) |
Mar 28, 2007 | 45.66 | 45.71 | 45.10 | 45.31 | 9,361,197 | -0.46(-1.01%) |
Mar 27, 2007 | 46.19 | 46.27 | 45.73 | 45.77 | 6,681,779 | -0.62(-1.35%) |
Mar 26, 2007 | 46.56 | 46.69 | 45.98 | 46.39 | 4,572,595 | -0.19(-0.40%) |
Mar 23, 2007 | 46.70 | 46.97 | 46.45 | 46.58 | 4,322,104 | -0.01(-0.02%) |
Mar 22, 2007 | 46.56 | 46.72 | 46.10 | 46.59 | 6,566,961 | -0.04(-0.09%) |
Mar 21, 2007 | 45.64 | 46.84 | 45.15 | 46.63 | 8,876,878 | +1.00(+2.19%) |
Mar 20, 2007 | 45.45 | 45.75 | 45.36 | 45.63 | 4,755,843 | +0.18(+0.39%) |
Mar 19, 2007 | 45.63 | 45.66 | 45.10 | 45.45 | 7,761,195 | +0.40(+0.88%) |
Mar 16, 2007 | 45.75 | 45.88 | 44.57 | 45.06 | 9,822,101 | -0.45(-1.00%) |
Mar 15, 2007 | 45.19 | 45.62 | 45.02 | 45.51 | 10,971,950 | +0.32(+0.72%) |
Mar 14, 2007 | 44.00 | 45.53 | 43.73 | 45.19 | 13,149,726 | +0.78(+1.75%) |
Mar 13, 2007 | 46.00 | 45.91 | 44.37 | 44.41 | 9,838,934 | -1.59(-3.46%) |
Mar 12, 2007 | 45.83 | 46.20 | 45.13 | 46.00 | 4,564,611 | -0.15(-0.33%) |
Mar 09, 2007 | 46.29 | 46.52 | 45.87 | 46.15 | 4,708,499 | +0.06(+0.14%) |
Mar 08, 2007 | 45.70 | 46.23 | 45.52 | 46.09 | 6,687,943 | +0.78(+1.72%) |
Mar 07, 2007 | 45.52 | 45.64 | 44.88 | 45.31 | 6,736,766 | -0.41(-0.90%) |
Mar 06, 2007 | 44.89 | 45.79 | 44.78 | 45.72 | 10,247,120 | +1.19(+2.68%) |
Mar 05, 2007 | 44.96 | 45.40 | 44.53 | 44.53 | 7,992,739 | -0.44(-0.97%) |
Mar 02, 2007 | 45.50 | 45.79 | 44.88 | 44.97 | 8,976,849 | -0.90(-1.96%) |
Mar 01, 2007 | 45.58 | 46.23 | 44.73 | 45.87 | 10,800,063 | -0.26(-0.56%) |
Feb 28, 2007 | 45.09 | 46.60 | 45.22 | 46.13 | 14,289,846 | +1.04(+2.30%) |
Feb 27, 2007 | 46.23 | 46.26 | 44.20 | 45.09 | 13,655,265 | -1.26(-2.71%) |
Feb 26, 2007 | 47.06 | 47.43 | 46.31 | 46.35 | 5,230,904 | -0.71(-1.52%) |
Feb 23, 2007 | 47.04 | 47.29 | 46.86 | 47.06 | 4,407,052 | -0.11(-0.22%) |
Feb 22, 2007 | 47.38 | 47.67 | 46.99 | 47.16 | 4,753,254 | -0.31(-0.65%) |
Feb 21, 2007 | 47.25 | 47.69 | 47.25 | 47.47 | 3,305,566 | -0.15(-0.31%) |
Feb 20, 2007 | 47.65 | 47.86 | 47.10 | 47.62 | 5,527,401 | -0.25(-0.53%) |
Feb 16, 2007 | 47.85 | 47.98 | 47.48 | 47.87 | 6,075,924 | +0.14(+0.29%) |
Feb 15, 2007 | 47.46 | 47.95 | 47.46 | 47.73 | 9,381,614 | +0.13(+0.27%) |
Feb 14, 2007 | 46.72 | 47.89 | 46.52 | 47.60 | 9,541,738 | +0.88(+1.89%) |
Feb 13, 2007 | 46.42 | 46.86 | 46.09 | 46.72 | 6,138,090 | +0.49(+1.05%) |
Feb 12, 2007 | 46.79 | 46.79 | 45.59 | 46.23 | 15,261,852 | -0.43(-0.92%) |
Feb 09, 2007 | 47.57 | 47.83 | 46.48 | 46.66 | 5,800,738 | -0.78(-1.64%) |
Feb 08, 2007 | 47.59 | 47.59 | 47.09 | 47.44 | 3,592,219 | -0.15(-0.32%) |
Feb 07, 2007 | 47.23 | 47.73 | 47.09 | 47.59 | 5,532,086 | +0.50(+1.07%) |
Feb 06, 2007 | 47.37 | 47.45 | 46.71 | 47.09 | 5,538,004 | -0.11(-0.24%) |
Feb 05, 2007 | 47.18 | 47.43 | 46.97 | 47.21 | 3,969,984 | +0.03(+0.07%) |
Feb 02, 2007 | 47.29 | 47.45 | 47.04 | 47.17 | 6,205,750 | +0.07(+0.15%) |
Feb 01, 2007 | 47.29 | 47.59 | 46.97 | 47.10 | 5,074,552 | -0.12(-0.26%) |
Jan 31, 2007 | 47.06 | 47.41 | 46.84 | 47.22 | 7,796,086 | +0.17(+0.36%) |
Jan 30, 2007 | 46.78 | 47.07 | 46.76 | 47.05 | 6,383,413 | +0.30(+0.64%) |
Jan 29, 2007 | 46.84 | 47.01 | 46.64 | 46.75 | 5,812,574 | -0.17(-0.36%) |
Jan 26, 2007 | 46.89 | 47.08 | 46.60 | 46.92 | 6,752,671 | +0.06(+0.14%) |
Jan 25, 2007 | 47.68 | 47.80 | 46.79 | 46.86 | 6,292,424 | -0.94(-1.97%) |
Jan 24, 2007 | 46.80 | 47.80 | 46.76 | 47.80 | 6,762,534 | +1.13(+2.42%) |
Jan 23, 2007 | 47.04 | 47.16 | 46.35 | 46.67 | 8,102,959 | -0.42(-0.90%) |
Jan 22, 2007 | 47.29 | 47.55 | 46.35 | 47.09 | 16,313,675 | -0.02(-0.05%) |
Jan 19, 2007 | 48.04 | 48.04 | 47.08 | 47.12 | 10,100,773 | -0.74(-1.54%) |
Jan 18, 2007 | 47.45 | 48.20 | 47.45 | 47.85 | 5,679,543 | -0.18(-0.37%) |
Jan 17, 2007 | 47.98 | 48.26 | 47.85 | 48.03 | 6,038,814 | +0.07(+0.15%) |
Jan 16, 2007 | 47.73 | 48.00 | 47.59 | 47.96 | 6,601,269 | +0.10(+0.20%) |
Jan 12, 2007 | 48.14 | 48.19 | 47.66 | 47.86 | 6,168,146 | -0.36(-0.74%) |
Jan 11, 2007 | 48.06 | 48.32 | 47.90 | 48.22 | 5,184,281 | +0.15(+0.30%) |
Jan 10, 2007 | 48.05 | 48.15 | 47.62 | 48.07 | 5,383,890 | -0.03(-0.07%) |
Jan 09, 2007 | 48.58 | 48.62 | 47.85 | 48.11 | 6,125,118 | -0.31(-0.64%) |
Jan 08, 2007 | 47.88 | 48.47 | 47.33 | 48.41 | 6,164,818 | +0.45(+0.95%) |
Jan 05, 2007 | 48.38 | 48.56 | 47.77 | 47.96 | 8,344,487 | -0.64(-1.32%) |
Jan 04, 2007 | 48.85 | 49.13 | 48.49 | 48.60 | 6,992,103 | -0.36(-0.73%) |
Jan 03, 2007 | 49.62 | 50.21 | 48.71 | 48.96 | 7,574,162 | -0.25(-0.51%) |
Dec 29, 2006 | 49.52 | 49.73 | 49.14 | 49.21 | 2,761,111 | -0.38(-0.77%) |
Dec 28, 2006 | 50.00 | 50.23 | 49.51 | 49.59 | 2,921,390 | -0.35(-0.70%) |
Dec 27, 2006 | 49.92 | 50.13 | 49.63 | 49.94 | 3,055,654 | +0.33(+0.67%) |
Dec 26, 2006 | 49.38 | 49.67 | 49.33 | 49.61 | 1,916,565 | +0.25(+0.51%) |
Dec 22, 2006 | 49.22 | 49.55 | 49.12 | 49.35 | 2,592,448 | -0.01(-0.02%) |
Dec 21, 2006 | 49.75 | 49.96 | 49.33 | 49.36 | 4,497,548 | -0.38(-0.77%) |
Dec 20, 2006 | 49.88 | 50.04 | 49.57 | 49.74 | 4,446,875 | -0.18(-0.36%) |
Dec 19, 2006 | 49.84 | 50.29 | 49.64 | 49.92 | 5,300,791 | -0.18(-0.36%) |
Dec 18, 2006 | 50.04 | 50.69 | 50.04 | 50.10 | 5,921,687 | +0.11(+0.21%) |
Dec 15, 2006 | 50.22 | 50.53 | 49.96 | 50.00 | 9,412,191 | -0.21(-0.42%) |
Dec 14, 2006 | 48.64 | 50.33 | 48.62 | 50.21 | 13,785,707 | +1.57(+3.22%) |
Dec 13, 2006 | 48.41 | 48.71 | 47.76 | 48.64 | 7,243,124 | +0.69(+1.44%) |
Dec 12, 2006 | 47.98 | 48.06 | 47.52 | 47.95 | 6,741,575 | -0.15(-0.32%) |
Dec 11, 2006 | 48.48 | 48.66 | 47.89 | 48.11 | 6,203,161 | -0.42(-0.87%) |
Dec 08, 2006 | 47.90 | 48.54 | 47.89 | 48.53 | 4,336,899 | +0.54(+1.12%) |
Dec 07, 2006 | 48.50 | 48.71 | 47.89 | 47.99 | 6,183,928 | -0.41(-0.84%) |
Dec 06, 2006 | 48.54 | 48.60 | 48.06 | 48.40 | 3,826,965 | -0.15(-0.30%) |
Dec 05, 2006 | 48.19 | 48.65 | 48.08 | 48.54 | 5,382,287 | -0.03(-0.07%) |
Dec 04, 2006 | 47.69 | 48.65 | 47.61 | 48.58 | 6,794,590 | +1.09(+2.29%) |
Dec 01, 2006 | 47.33 | 47.75 | 47.04 | 47.49 | 5,965,209 | -0.14(-0.29%) |
Nov 30, 2006 | 47.67 | 47.88 | 47.21 | 47.63 | 8,289,869 | -0.04(-0.08%) |
Nov 29, 2006 | 47.81 | 47.92 | 47.45 | 47.67 | 5,416,932 | -0.11(-0.22%) |
Nov 28, 2006 | 47.57 | 47.88 | 47.40 | 47.77 | 6,458,621 | +0.06(+0.14%) |
Nov 27, 2006 | 48.42 | 48.58 | 47.55 | 47.71 | 7,518,064 | -0.88(-1.80%) |
Nov 24, 2006 | 48.30 | 48.61 | 48.30 | 48.58 | 2,071,172 | +0.01(+0.02%) |
Nov 22, 2006 | 48.18 | 48.58 | 48.14 | 48.58 | 4,495,205 | +0.39(+0.81%) |
Nov 21, 2006 | 48.18 | 48.57 | 48.06 | 48.19 | 4,411,367 | -0.14(-0.29%) |
Nov 20, 2006 | 48.54 | 48.55 | 48.14 | 48.32 | 5,097,484 | -0.21(-0.43%) |
Nov 17, 2006 | 48.32 | 48.58 | 48.21 | 48.54 | 5,972,360 | +0.22(+0.45%) |
Nov 16, 2006 | 48.29 | 48.42 | 48.09 | 48.32 | 6,417,812 | +0.07(+0.15%) |
Nov 15, 2006 | 48.10 | 48.37 | 48.08 | 48.24 | 5,500,030 | +0.11(+0.24%) |
Nov 14, 2006 | 47.81 | 48.20 | 47.68 | 48.13 | 6,788,179 | +0.30(+0.63%) |
Nov 13, 2006 | 47.76 | 47.90 | 47.72 | 47.83 | 6,224,614 | +0.09(+0.19%) |
Nov 10, 2006 | 47.78 | 47.81 | 47.59 | 47.74 | 4,427,148 | -0.04(-0.08%) |
Nov 09, 2006 | 47.89 | 47.96 | 47.65 | 47.78 | 6,850,318 | -0.13(-0.27%) |
Nov 08, 2006 | 47.57 | 48.26 | 47.53 | 47.91 | 9,691,446 | +0.50(+1.06%) |
Nov 07, 2006 | 47.21 | 47.57 | 47.17 | 47.41 | 5,665,611 | +0.24(+0.50%) |
Nov 06, 2006 | 46.48 | 47.24 | 46.44 | 47.17 | 6,527,911 | +0.89(+1.93%) |
Nov 03, 2006 | 46.65 | 46.80 | 46.23 | 46.28 | 4,172,551 | -0.32(-0.70%) |
Nov 02, 2006 | 46.68 | 46.68 | 46.39 | 46.60 | 4,732,541 | -0.15(-0.33%) |
Nov 01, 2006 | 47.04 | 47.25 | 46.72 | 46.76 | 10,177,214 | -0.13(-0.28%) |
Oct 31, 2006 | 46.48 | 46.89 | 46.60 | 46.89 | 6,926,759 | +0.41(+0.87%) |
Oct 30, 2006 | 46.46 | 46.62 | 46.42 | 46.48 | 4,817,612 | +0.03(+0.07%) |
Oct 27, 2006 | 46.85 | 46.88 | 46.30 | 46.45 | 6,499,307 | -0.45(-0.95%) |
Oct 26, 2006 | 46.12 | 47.03 | 46.11 | 46.90 | 7,130,929 | +0.78(+1.69%) |
Oct 25, 2006 | 46.00 | 46.30 | 46.00 | 46.12 | 8,714,361 | +0.13(+0.28%) |
Oct 24, 2006 | 45.95 | 46.32 | 45.84 | 45.99 | 10,813,891 | +0.04(+0.09%) |
Oct 23, 2006 | 46.85 | 47.32 | 45.65 | 45.95 | 23,903,742 | -1.13(-2.40%) |
Oct 20, 2006 | 47.21 | 47.24 | 46.78 | 47.08 | 5,837,109 | +0.06(+0.12%) |
Oct 19, 2006 | 46.99 | 47.13 | 46.70 | 47.02 | 5,928,838 | +0.03(+0.07%) |
Oct 18, 2006 | 47.22 | 47.39 | 46.80 | 46.99 | 8,348,062 | -0.14(-0.29%) |
Oct 17, 2006 | 46.75 | 47.17 | 46.61 | 47.12 | 6,886,442 | +0.37(+0.80%) |
Oct 16, 2006 | 47.03 | 47.04 | 46.74 | 46.75 | 5,053,222 | -0.31(-0.65%) |
Oct 13, 2006 | 46.96 | 47.06 | 46.75 | 47.06 | 8,486,395 | +0.11(+0.22%) |
Oct 12, 2006 | 46.68 | 47.00 | 46.57 | 46.95 | 7,772,168 | +0.36(+0.77%) |
Oct 11, 2006 | 46.72 | 46.82 | 46.30 | 46.60 | 9,061,427 | -0.17(-0.36%) |
Oct 10, 2006 | 46.07 | 46.77 | 46.02 | 46.77 | 14,842,068 | +0.92(+2.02%) |
Oct 09, 2006 | 45.79 | 45.96 | 45.53 | 45.84 | 5,072,579 | -0.06(-0.12%) |
Oct 06, 2006 | 45.62 | 45.91 | 45.57 | 45.90 | 5,088,977 | -0.05(-0.11%) |
Oct 05, 2006 | 45.65 | 45.95 | 45.52 | 45.95 | 3,868,145 | +0.07(+0.16%) |
Oct 04, 2006 | 45.42 | 45.92 | 45.15 | 45.88 | 6,477,855 | +0.46(+1.02%) |
Oct 03, 2006 | 44.76 | 45.42 | 44.76 | 45.41 | 7,029,460 | +0.66(+1.47%) |
Oct 02, 2006 | 45.49 | 45.49 | 44.61 | 44.76 | 6,298,959 | -0.73(-1.60%) |
Sep 29, 2006 | 45.26 | 45.50 | 45.06 | 45.49 | 6,127,337 | +0.07(+0.16%) |
Sep 28, 2006 | 45.32 | 45.57 | 45.11 | 45.41 | 5,293,640 | -0.03(-0.07%) |
Sep 27, 2006 | 45.29 | 45.45 | 45.00 | 45.45 | 7,965,982 | +0.06(+0.13%) |
Sep 26, 2006 | 44.49 | 45.51 | 44.33 | 45.39 | 11,691,479 | +0.83(+1.86%) |
Sep 25, 2006 | 44.20 | 44.74 | 43.69 | 44.56 | 7,728,276 | +0.67(+1.53%) |
Sep 22, 2006 | 43.90 | 44.20 | 43.80 | 43.89 | 3,394,459 | -0.11(-0.24%) |
Sep 21, 2006 | 43.90 | 44.67 | 43.81 | 43.99 | 9,594,909 | -0.02(-0.04%) |
Sep 20, 2006 | 43.54 | 44.07 | 43.39 | 44.01 | 5,211,282 | +0.69(+1.59%) |
Sep 19, 2006 | 43.32 | 43.47 | 43.14 | 43.32 | 4,392,750 | -0.06(-0.15%) |
Sep 18, 2006 | 43.58 | 43.65 | 43.17 | 43.38 | 3,749,538 | -0.21(-0.48%) |
Sep 15, 2006 | 43.70 | 43.80 | 43.38 | 43.60 | 8,005,682 | +0.22(+0.50%) |
Sep 14, 2006 | 43.33 | 43.51 | 43.19 | 43.38 | 4,118,920 | +0.06(+0.13%) |
Sep 13, 2006 | 42.74 | 43.42 | 42.66 | 43.32 | 5,406,699 | +0.65(+1.52%) |
Sep 12, 2006 | 42.65 | 42.85 | 42.51 | 42.67 | 4,860,518 | +0.11(+0.25%) |
Sep 11, 2006 | 42.58 | 42.69 | 42.46 | 42.57 | 6,348,029 | -0.11(-0.27%) |
Sep 08, 2006 | 41.78 | 42.88 | 41.76 | 42.68 | 7,220,439 | +0.26(+0.61%) |
Sep 07, 2006 | 42.24 | 42.74 | 42.23 | 42.42 | 5,370,204 | -0.02(-0.04%) |
Sep 06, 2006 | 42.50 | 42.61 | 42.37 | 42.44 | 4,649,566 | -0.27(-0.63%) |
Sep 05, 2006 | 42.30 | 42.87 | 42.26 | 42.70 | 4,178,716 | +0.08(+0.19%) |
Sep 01, 2006 | 42.63 | 42.77 | 42.56 | 42.62 | 3,784,060 | +0.01(+0.02%) |
Aug 31, 2006 | 42.42 | 42.71 | 42.42 | 42.61 | 3,995,135 | +0.06(+0.13%) |
Aug 30, 2006 | 42.73 | 42.74 | 42.48 | 42.56 | 5,074,058 | -0.06(-0.15%) |
Aug 29, 2006 | 42.99 | 43.01 | 42.42 | 42.62 | 5,233,721 | -0.32(-0.74%) |
Aug 28, 2006 | 42.85 | 43.08 | 42.82 | 42.94 | 3,167,726 | +0.02(+0.04%) |
Aug 25, 2006 | 42.99 | 42.99 | 42.73 | 42.92 | 3,707,373 | -0.17(-0.40%) |
Aug 24, 2006 | 43.17 | 43.23 | 42.99 | 43.09 | 2,963,679 | +0.11(+0.25%) |
Aug 23, 2006 | 42.99 | 43.17 | 42.95 | 42.99 | 4,741,295 | -0.07(-0.17%) |
Aug 22, 2006 | 43.07 | 43.34 | 42.89 | 43.06 | 3,135,794 | -0.17(-0.39%) |
Aug 21, 2006 | 43.20 | 43.32 | 42.85 | 43.23 | 4,593,222 | +0.03(+0.08%) |
Aug 18, 2006 | 43.42 | 43.42 | 43.08 | 43.20 | 3,478,544 | -0.20(-0.47%) |
Aug 17, 2006 | 43.01 | 43.57 | 42.78 | 43.40 | 4,294,240 | +0.39(+0.91%) |
Aug 16, 2006 | 42.83 | 43.10 | 42.78 | 43.01 | 3,777,895 | +0.18(+0.42%) |
Aug 15, 2006 | 42.52 | 42.96 | 42.27 | 42.83 | 4,617,017 | +0.82(+1.95%) |
Aug 14, 2006 | 42.30 | 42.34 | 41.97 | 42.01 | 4,048,150 | +0.00(+0.00%) |
Aug 11, 2006 | 41.89 | 42.09 | 41.52 | 42.01 | 5,285,750 | -0.15(-0.35%) |
Aug 10, 2006 | 42.23 | 42.23 | 41.87 | 42.16 | 4,824,147 | -0.06(-0.15%) |
Aug 09, 2006 | 42.44 | 42.61 | 42.19 | 42.23 | 6,274,424 | -0.17(-0.40%) |
Aug 08, 2006 | 42.42 | 42.99 | 42.15 | 42.40 | 6,374,536 | +0.14(+0.33%) |
Aug 07, 2006 | 42.15 | 42.59 | 42.10 | 42.26 | 4,155,167 | -0.09(-0.21%) |
Aug 04, 2006 | 42.48 | 42.93 | 42.18 | 42.35 | 5,477,714 | +0.06(+0.15%) |
Aug 03, 2006 | 41.69 | 42.36 | 41.69 | 42.28 | 4,463,519 | +0.29(+0.70%) |
Aug 02, 2006 | 42.18 | 42.30 | 41.83 | 41.99 | 5,765,970 | -0.28(-0.65%) |
Aug 01, 2006 | 42.11 | 42.32 | 41.77 | 42.27 | 4,768,419 | +0.04(+0.10%) |
Jul 31, 2006 | 42.10 | 42.33 | 42.07 | 42.23 | 5,271,325 | -0.11(-0.25%) |
Jul 28, 2006 | 41.97 | 42.48 | 41.88 | 42.33 | 7,399,335 | +0.73(+1.75%) |
Jul 27, 2006 | 42.14 | 42.23 | 41.58 | 41.60 | 5,159,376 | -0.37(-0.89%) |
Jul 26, 2006 | 41.28 | 42.14 | 41.28 | 41.97 | 9,905,233 | +0.74(+1.79%) |
Jul 25, 2006 | 41.89 | 41.89 | 40.81 | 41.24 | 8,936,779 | +0.15(+0.36%) |
Jul 24, 2006 | 41.06 | 41.92 | 40.34 | 41.09 | 16,808,690 | +0.03(+0.08%) |
Jul 21, 2006 | 41.97 | 41.97 | 40.88 | 41.06 | 8,923,587 | -0.95(-2.26%) |
Jul 20, 2006 | 42.14 | 42.30 | 42.01 | 42.01 | 5,765,477 | -0.25(-0.59%) |
Jul 19, 2006 | 41.53 | 42.45 | 41.29 | 42.26 | 5,912,933 | +0.93(+2.26%) |
Jul 18, 2006 | 41.53 | 41.66 | 40.88 | 41.32 | 4,787,159 | -0.24(-0.59%) |
Jul 17, 2006 | 41.69 | 41.82 | 41.53 | 41.57 | 4,952,370 | -0.02(-0.04%) |
Jul 14, 2006 | 41.49 | 41.71 | 41.10 | 41.58 | 7,137,587 | +0.02(+0.04%) |
Jul 13, 2006 | 42.16 | 42.23 | 41.53 | 41.57 | 7,172,972 | -0.77(-1.82%) |
Jul 12, 2006 | 42.61 | 42.88 | 42.26 | 42.34 | 3,465,722 | -0.24(-0.55%) |
Jul 11, 2006 | 42.27 | 42.66 | 42.10 | 42.57 | 4,037,177 | +0.32(+0.75%) |
Jul 10, 2006 | 42.34 | 42.57 | 42.25 | 42.26 | 2,905,855 | +0.10(+0.23%) |
Jul 07, 2006 | 42.58 | 42.62 | 42.03 | 42.16 | 4,760,775 | -0.45(-1.07%) |
Jul 06, 2006 | 42.62 | 42.91 | 42.52 | 42.61 | 3,088,696 | +0.03(+0.08%) |
Jul 05, 2006 | 43.03 | 43.15 | 42.46 | 42.58 | 6,719,999 | -0.94(-2.16%) |
Jul 03, 2006 | 43.18 | 43.69 | 43.18 | 43.52 | 2,226,643 | +0.36(+0.83%) |
Jun 30, 2006 | 43.80 | 44.03 | 43.17 | 43.17 | 5,142,485 | -0.54(-1.24%) |
Jun 29, 2006 | 42.53 | 43.73 | 42.51 | 43.71 | 5,455,399 | +1.39(+3.28%) |
Jun 28, 2006 | 42.58 | 42.81 | 42.18 | 42.32 | 4,533,056 | -0.11(-0.25%) |
Jun 27, 2006 | 42.96 | 42.99 | 42.42 | 42.43 | 3,366,225 | -0.55(-1.28%) |
Jun 26, 2006 | 42.69 | 42.99 | 42.66 | 42.98 | 2,994,625 | +0.32(+0.76%) |
Jun 23, 2006 | 42.58 | 43.00 | 42.50 | 42.66 | 3,297,182 | -0.13(-0.30%) |
Jun 22, 2006 | 42.81 | 42.98 | 42.58 | 42.78 | 3,952,230 | -0.31(-0.72%) |
Jun 21, 2006 | 42.77 | 43.37 | 42.70 | 43.09 | 6,079,870 | +0.32(+0.76%) |
Jun 20, 2006 | 42.48 | 43.35 | 42.32 | 42.77 | 6,249,642 | +0.41(+0.98%) |
Jun 19, 2006 | 42.91 | 42.96 | 42.27 | 42.35 | 6,147,433 | -0.57(-1.32%) |
Jun 16, 2006 | 43.45 | 43.45 | 42.78 | 42.92 | 9,151,429 | -0.53(-1.21%) |
Jun 15, 2006 | 42.99 | 43.51 | 42.81 | 43.45 | 6,895,196 | +0.67(+1.57%) |
Jun 14, 2006 | 42.32 | 42.79 | 42.26 | 42.78 | 8,631,756 | +0.42(+1.00%) |
Jun 13, 2006 | 42.86 | 43.43 | 42.32 | 42.35 | 7,798,182 | -0.49(-1.15%) |
Jun 12, 2006 | 43.38 | 43.59 | 42.76 | 42.85 | 5,025,235 | -0.51(-1.18%) |
Jun 09, 2006 | 43.31 | 43.61 | 42.98 | 43.36 | 4,439,601 | +0.06(+0.13%) |
Jun 08, 2006 | 43.19 | 43.77 | 42.67 | 43.30 | 7,925,296 | -0.07(-0.17%) |
Jun 07, 2006 | 43.31 | 43.94 | 43.22 | 43.38 | 6,038,814 | +0.18(+0.41%) |
Jun 06, 2006 | 43.66 | 43.77 | 42.86 | 43.20 | 7,093,325 | -0.28(-0.63%) |
Jun 05, 2006 | 44.24 | 44.37 | 43.38 | 43.47 | 6,231,765 | -0.91(-2.05%) |
Jun 02, 2006 | 44.43 | 44.54 | 43.99 | 44.38 | 5,754,504 | -0.05(-0.11%) |
Jun 01, 2006 | 44.20 | 44.46 | 43.94 | 44.43 | 5,271,325 | +0.34(+0.77%) |
May 31, 2006 | 43.80 | 44.13 | 43.59 | 44.09 | 6,385,879 | +0.45(+1.04%) |
May 30, 2006 | 44.13 | 44.13 | 43.54 | 43.64 | 6,915,292 | -0.49(-1.12%) |
May 26, 2006 | 43.98 | 44.22 | 43.93 | 44.13 | 6,815,920 | +0.26(+0.59%) |
May 25, 2006 | 43.33 | 44.00 | 43.33 | 43.87 | 7,961,174 | +0.55(+1.27%) |
May 24, 2006 | 42.44 | 43.51 | 42.42 | 43.32 | 12,815,650 | +0.97(+2.28%) |
May 23, 2006 | 42.42 | 42.61 | 42.30 | 42.35 | 7,776,483 | +0.26(+0.62%) |
May 22, 2006 | 42.08 | 42.64 | 41.63 | 42.10 | 9,820,778 | -0.27(-0.63%) |
May 19, 2006 | 42.18 | 42.45 | 42.18 | 42.36 | 8,508,588 | +0.26(+0.62%) |
May 18, 2006 | 42.23 | 42.50 | 42.10 | 42.10 | 7,288,002 | -0.07(-0.17%) |
May 17, 2006 | 42.66 | 42.78 | 42.10 | 42.18 | 9,914,357 | -0.79(-1.85%) |
May 16, 2006 | 43.15 | 43.17 | 42.87 | 42.97 | 3,478,051 | -0.12(-0.28%) |
May 15, 2006 | 42.74 | 43.19 | 42.74 | 43.09 | 6,775,480 | +0.19(+0.45%) |
May 12, 2006 | 42.66 | 43.13 | 42.51 | 42.90 | 8,562,096 | +0.15(+0.34%) |
May 11, 2006 | 43.45 | 43.46 | 42.64 | 42.75 | 6,889,401 | -0.74(-1.70%) |
May 10, 2006 | 43.33 | 43.67 | 43.27 | 43.49 | 4,670,649 | +0.04(+0.09%) |
May 09, 2006 | 43.47 | 43.60 | 43.34 | 43.45 | 4,678,539 | -0.02(-0.06%) |
May 08, 2006 | 43.51 | 43.81 | 43.44 | 43.47 | 4,778,159 | -0.12(-0.28%) |
May 05, 2006 | 42.99 | 43.73 | 42.96 | 43.60 | 7,172,972 | +0.81(+1.90%) |
May 04, 2006 | 42.38 | 42.92 | 42.32 | 42.78 | 5,804,560 | +0.30(+0.71%) |
May 03, 2006 | 42.54 | 42.65 | 42.37 | 42.48 | 5,973,346 | -0.12(-0.29%) |
May 02, 2006 | 42.91 | 43.09 | 42.55 | 42.61 | 5,598,047 | -0.23(-0.53%) |