Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 62.10 | 62.41 | 61.44 | 61.79 | 8,809,583 | -0.19(-0.31%) |
May 30, 2007 | 61.39 | 62.08 | 60.98 | 61.98 | 12,768,986 | +0.59(+0.96%) |
May 29, 2007 | 61.15 | 61.80 | 61.03 | 61.39 | 9,352,019 | +0.42(+0.69%) |
May 25, 2007 | 60.37 | 61.11 | 60.19 | 60.96 | 10,564,046 | +0.71(+1.18%) |
May 24, 2007 | 61.20 | 61.43 | 60.03 | 60.25 | 11,950,674 | -0.94(-1.54%) |
May 23, 2007 | 61.90 | 62.02 | 61.00 | 61.20 | 7,585,866 | -0.65(-1.05%) |
May 22, 2007 | 62.01 | 62.16 | 61.44 | 61.84 | 9,167,963 | -0.20(-0.32%) |
May 21, 2007 | 62.59 | 62.60 | 61.94 | 62.04 | 12,960,671 | -0.55(-0.88%) |
May 18, 2007 | 61.50 | 62.63 | 61.21 | 62.59 | 17,007,200 | +1.55(+2.54%) |
May 17, 2007 | 61.18 | 61.57 | 60.70 | 61.04 | 13,320,221 | -0.32(-0.53%) |
May 16, 2007 | 60.83 | 61.37 | 60.59 | 61.36 | 9,685,016 | +0.60(+0.99%) |
May 15, 2007 | 61.09 | 61.32 | 60.68 | 60.76 | 10,531,610 | -0.43(-0.70%) |
May 14, 2007 | 61.43 | 61.58 | 60.74 | 61.19 | 9,890,486 | -0.24(-0.39%) |
May 11, 2007 | 60.68 | 61.43 | 60.67 | 61.43 | 10,396,777 | +0.75(+1.24%) |
May 10, 2007 | 60.11 | 60.92 | 60.11 | 60.67 | 15,458,392 | +0.17(+0.29%) |
May 09, 2007 | 60.22 | 60.71 | 60.11 | 60.50 | 14,506,517 | +0.63(+1.06%) |
May 08, 2007 | 59.42 | 59.93 | 59.24 | 59.87 | 10,291,447 | +0.08(+0.13%) |
May 07, 2007 | 59.58 | 59.80 | 59.35 | 59.79 | 9,696,352 | +0.12(+0.19%) |
May 04, 2007 | 59.55 | 59.72 | 59.26 | 59.68 | 9,428,336 | +0.09(+0.16%) |
May 03, 2007 | 58.98 | 59.70 | 58.74 | 59.58 | 12,627,080 | +0.34(+0.57%) |
May 02, 2007 | 59.58 | 59.78 | 59.20 | 59.25 | 11,767,063 | -0.55(-0.92%) |
May 01, 2007 | 59.15 | 59.80 | 59.15 | 59.80 | 14,958,478 | +0.56(+0.94%) |
Apr 30, 2007 | 58.60 | 59.70 | 58.52 | 59.24 | 17,340,008 | +0.60(+1.03%) |
Apr 27, 2007 | 58.13 | 58.64 | 58.00 | 58.64 | 10,595,721 | +0.16(+0.27%) |
Apr 26, 2007 | 58.54 | 58.83 | 58.08 | 58.48 | 14,857,620 | -0.32(-0.55%) |
Apr 25, 2007 | 57.23 | 58.95 | 57.22 | 58.81 | 25,581,752 | +1.72(+3.02%) |
Apr 24, 2007 | 56.36 | 57.90 | 56.36 | 57.09 | 37,071,948 | +1.90(+3.44%) |
Apr 23, 2007 | 55.16 | 55.49 | 55.09 | 55.18 | 12,503,979 | +0.37(+0.67%) |
Apr 20, 2007 | 55.07 | 55.15 | 54.43 | 54.82 | 16,114,864 | +0.17(+0.31%) |
Apr 19, 2007 | 54.77 | 54.99 | 54.48 | 54.65 | 16,296,456 | -0.30(-0.54%) |
Apr 18, 2007 | 54.95 | 55.59 | 54.71 | 54.95 | 27,383,418 | -1.34(-2.39%) |
Apr 17, 2007 | 55.82 | 56.60 | 55.65 | 56.29 | 17,708,248 | +0.54(+0.98%) |
Apr 16, 2007 | 55.06 | 55.82 | 54.90 | 55.75 | 11,844,395 | +0.72(+1.32%) |
Apr 13, 2007 | 55.50 | 55.50 | 54.83 | 55.02 | 10,399,767 | -0.43(-0.77%) |
Apr 12, 2007 | 55.08 | 55.54 | 54.79 | 55.45 | 12,224,297 | +0.30(+0.54%) |
Apr 11, 2007 | 55.94 | 56.05 | 55.03 | 55.16 | 10,249,650 | -0.75(-1.35%) |
Apr 10, 2007 | 55.87 | 56.11 | 55.74 | 55.91 | 6,204,889 | -0.09(-0.17%) |
Apr 09, 2007 | 55.89 | 56.19 | 55.71 | 56.00 | 8,368,734 | +0.06(+0.10%) |
Apr 05, 2007 | 55.63 | 56.08 | 55.50 | 55.94 | 5,705,758 | +0.18(+0.32%) |
Apr 04, 2007 | 55.53 | 55.90 | 55.39 | 55.76 | 7,380,382 | +0.06(+0.11%) |
Apr 03, 2007 | 55.32 | 55.78 | 55.25 | 55.70 | 9,887,381 | +0.52(+0.93%) |
Apr 02, 2007 | 54.78 | 55.35 | 54.52 | 55.18 | 10,151,008 | +0.55(+1.01%) |
Mar 30, 2007 | 54.62 | 54.92 | 54.23 | 54.63 | 13,177,970 | -0.18(-0.33%) |
Mar 29, 2007 | 54.87 | 55.13 | 54.46 | 54.81 | 11,820,931 | +0.18(+0.33%) |
Mar 28, 2007 | 54.43 | 55.07 | 54.37 | 54.63 | 14,023,209 | -0.27(-0.50%) |
Mar 27, 2007 | 54.89 | 55.08 | 54.60 | 54.91 | 8,101,689 | -0.16(-0.28%) |
Mar 26, 2007 | 55.06 | 55.21 | 54.67 | 55.06 | 11,610,176 | -0.02(-0.03%) |
Mar 23, 2007 | 54.96 | 55.19 | 54.86 | 55.08 | 7,612,881 | -0.09(-0.17%) |
Mar 22, 2007 | 55.12 | 55.32 | 54.86 | 55.17 | 9,834,845 | -0.10(-0.18%) |
Mar 21, 2007 | 54.77 | 55.53 | 54.38 | 55.27 | 13,225,666 | +0.50(+0.91%) |
Mar 20, 2007 | 54.48 | 54.79 | 54.22 | 54.77 | 7,867,393 | +0.30(+0.54%) |
Mar 19, 2007 | 54.45 | 54.67 | 54.13 | 54.48 | 7,881,302 | +0.43(+0.79%) |
Mar 16, 2007 | 54.74 | 54.74 | 53.92 | 54.05 | 15,059,243 | -0.12(-0.21%) |
Mar 15, 2007 | 54.14 | 54.47 | 53.96 | 54.16 | 10,196,468 | -0.18(-0.33%) |
Mar 14, 2007 | 53.70 | 54.50 | 53.38 | 54.34 | 15,034,425 | +0.61(+1.13%) |
Mar 13, 2007 | 54.55 | 54.76 | 53.68 | 53.74 | 13,007,078 | -0.81(-1.49%) |
Mar 12, 2007 | 54.22 | 54.58 | 53.89 | 54.55 | 9,543,182 | +0.48(+0.89%) |
Mar 09, 2007 | 54.18 | 54.48 | 53.80 | 54.07 | 10,925,325 | +0.16(+0.30%) |
Mar 08, 2007 | 54.77 | 54.96 | 53.62 | 53.90 | 12,773,990 | -0.54(-1.00%) |
Mar 07, 2007 | 54.47 | 54.98 | 54.26 | 54.45 | 17,717,334 | +0.08(+0.15%) |
Mar 06, 2007 | 53.56 | 54.42 | 53.47 | 54.37 | 15,845,551 | +1.15(+2.17%) |
Mar 05, 2007 | 52.31 | 53.41 | 52.22 | 53.21 | 17,797,756 | +0.53(+1.00%) |
Mar 02, 2007 | 53.32 | 53.54 | 52.65 | 52.69 | 16,306,380 | -0.79(-1.48%) |
Mar 01, 2007 | 52.31 | 53.93 | 51.45 | 53.48 | 22,197,318 | -0.39(-0.72%) |
Feb 28, 2007 | 54.31 | 54.54 | 53.60 | 53.87 | 21,034,234 | -0.59(-1.09%) |
Feb 27, 2007 | 55.64 | 55.65 | 53.83 | 54.46 | 20,699,870 | -1.71(-3.04%) |
Feb 26, 2007 | 56.72 | 56.72 | 55.91 | 56.17 | 10,218,106 | -0.48(-0.84%) |
Feb 23, 2007 | 57.03 | 57.06 | 56.46 | 56.65 | 10,965,697 | -0.45(-0.78%) |
Feb 22, 2007 | 57.27 | 57.67 | 56.67 | 57.09 | 10,179,475 | -0.34(-0.60%) |
Feb 21, 2007 | 57.58 | 57.60 | 57.21 | 57.43 | 7,422,954 | -0.16(-0.27%) |
Feb 20, 2007 | 57.18 | 57.65 | 57.12 | 57.59 | 6,639,148 | +0.21(+0.37%) |
Feb 16, 2007 | 57.45 | 57.53 | 57.17 | 57.38 | 8,282,674 | +0.04(+0.07%) |
Feb 15, 2007 | 57.42 | 57.68 | 57.08 | 57.33 | 9,607,536 | -0.16(-0.28%) |
Feb 14, 2007 | 57.09 | 57.63 | 56.95 | 57.50 | 9,738,889 | +0.53(+0.93%) |
Feb 13, 2007 | 57.15 | 57.23 | 56.69 | 56.97 | 9,839,098 | -0.17(-0.29%) |
Feb 12, 2007 | 57.27 | 57.50 | 56.93 | 57.14 | 9,197,678 | +0.02(+0.03%) |
Feb 09, 2007 | 57.68 | 57.79 | 56.69 | 57.12 | 10,525,054 | -0.62(-1.07%) |
Feb 08, 2007 | 57.32 | 57.81 | 57.18 | 57.74 | 10,614,597 | +0.05(+0.08%) |
Feb 07, 2007 | 57.84 | 58.17 | 57.45 | 57.69 | 13,281,747 | -0.18(-0.31%) |
Feb 06, 2007 | 57.96 | 58.19 | 57.69 | 57.87 | 11,271,076 | -0.31(-0.53%) |
Feb 05, 2007 | 57.48 | 58.22 | 57.32 | 58.18 | 14,121,281 | +0.70(+1.22%) |
Feb 02, 2007 | 57.44 | 57.80 | 57.31 | 57.48 | 11,485,359 | +0.10(+0.17%) |
Feb 01, 2007 | 57.36 | 57.49 | 56.78 | 57.38 | 11,405,477 | -0.09(-0.15%) |
Jan 31, 2007 | 57.27 | 57.66 | 57.00 | 57.47 | 11,121,492 | -0.13(-0.22%) |
Jan 30, 2007 | 57.13 | 57.64 | 57.09 | 57.60 | 12,384,243 | +0.48(+0.84%) |
Jan 29, 2007 | 56.63 | 57.18 | 56.48 | 57.11 | 12,585,759 | +0.63(+1.12%) |
Jan 26, 2007 | 56.52 | 56.70 | 56.13 | 56.48 | 9,956,911 | -0.03(-0.06%) |
Jan 25, 2007 | 56.35 | 56.76 | 56.35 | 56.52 | 10,699,137 | +0.06(+0.11%) |
Jan 24, 2007 | 56.27 | 56.56 | 55.98 | 56.45 | 9,834,242 | +0.19(+0.33%) |
Jan 23, 2007 | 56.17 | 56.44 | 55.76 | 56.27 | 17,835,174 | -0.02(-0.03%) |
Jan 22, 2007 | 55.89 | 56.36 | 55.71 | 56.29 | 23,361,844 | +0.54(+0.98%) |
Jan 19, 2007 | 55.06 | 56.13 | 54.80 | 55.74 | 44,920,056 | -1.90(-3.30%) |
Jan 18, 2007 | 57.84 | 57.93 | 57.33 | 57.64 | 25,315,926 | -0.33(-0.57%) |
Jan 17, 2007 | 58.36 | 58.48 | 57.90 | 57.97 | 14,148,713 | -0.46(-0.79%) |
Jan 16, 2007 | 57.61 | 58.45 | 57.55 | 58.44 | 16,566,729 | +0.86(+1.49%) |
Jan 12, 2007 | 57.38 | 57.78 | 57.09 | 57.58 | 11,449,990 | +0.40(+0.70%) |
Jan 11, 2007 | 57.38 | 57.90 | 57.09 | 57.18 | 13,803,652 | -0.14(-0.24%) |
Jan 10, 2007 | 57.09 | 57.41 | 56.76 | 57.32 | 15,087,452 | -0.68(-1.18%) |
Jan 09, 2007 | 57.43 | 58.15 | 57.42 | 58.00 | 19,165,038 | +0.68(+1.18%) |
Jan 08, 2007 | 57.09 | 57.67 | 57.00 | 57.32 | 17,839,660 | +0.86(+1.52%) |
Jan 05, 2007 | 56.57 | 56.77 | 56.17 | 56.47 | 12,458,949 | -0.52(-0.91%) |
Jan 04, 2007 | 56.37 | 57.26 | 56.15 | 56.98 | 18,209,738 | +0.60(+1.07%) |
Jan 03, 2007 | 56.33 | 57.03 | 55.79 | 56.38 | 15,867,635 | +0.07(+0.12%) |
Dec 29, 2006 | 56.22 | 56.73 | 56.12 | 56.31 | 7,687,789 | +0.10(+0.19%) |
Dec 28, 2006 | 56.29 | 56.45 | 56.15 | 56.20 | 7,767,153 | -0.13(-0.24%) |
Dec 27, 2006 | 55.82 | 56.36 | 55.80 | 56.34 | 7,887,752 | +0.89(+1.61%) |
Dec 26, 2006 | 55.06 | 55.53 | 55.02 | 55.45 | 3,931,453 | +0.24(+0.43%) |
Dec 22, 2006 | 55.50 | 55.63 | 55.20 | 55.21 | 5,230,263 | -0.38(-0.69%) |
Dec 21, 2006 | 55.51 | 55.93 | 55.37 | 55.59 | 7,601,006 | -0.05(-0.09%) |
Dec 20, 2006 | 55.70 | 55.93 | 55.47 | 55.64 | 6,308,752 | +0.00(+0.00%) |
Dec 19, 2006 | 55.12 | 55.87 | 55.01 | 55.64 | 8,511,277 | +0.32(+0.59%) |
Dec 18, 2006 | 55.03 | 55.74 | 54.95 | 55.32 | 13,776,392 | +0.08(+0.15%) |
Dec 15, 2006 | 55.42 | 55.53 | 55.09 | 55.24 | 13,951,683 | -0.03(-0.06%) |
Dec 14, 2006 | 55.05 | 55.48 | 54.80 | 55.27 | 8,012,491 | +0.34(+0.62%) |
Dec 13, 2006 | 54.94 | 55.25 | 54.77 | 54.93 | 11,113,210 | +0.38(+0.69%) |
Dec 12, 2006 | 54.25 | 54.98 | 54.08 | 54.55 | 13,454,450 | +0.28(+0.51%) |
Dec 11, 2006 | 54.32 | 54.69 | 54.23 | 54.27 | 5,968,177 | -0.13(-0.23%) |
Dec 08, 2006 | 54.28 | 54.71 | 54.18 | 54.40 | 7,142,765 | -0.21(-0.39%) |
Dec 07, 2006 | 54.48 | 54.73 | 54.22 | 54.62 | 7,437,447 | +0.06(+0.12%) |
Dec 06, 2006 | 54.76 | 54.99 | 54.49 | 54.55 | 10,265,050 | -0.21(-0.38%) |
Dec 05, 2006 | 54.20 | 54.85 | 54.16 | 54.76 | 11,880,799 | +0.56(+1.04%) |
Dec 04, 2006 | 53.61 | 54.45 | 53.47 | 54.20 | 12,953,421 | +1.31(+2.48%) |
Dec 01, 2006 | 52.80 | 53.27 | 52.48 | 52.89 | 9,394,979 | -0.39(-0.73%) |
Nov 30, 2006 | 52.95 | 53.60 | 52.89 | 53.28 | 11,119,077 | +0.23(+0.44%) |
Nov 29, 2006 | 52.95 | 53.13 | 52.75 | 53.05 | 7,976,087 | +0.10(+0.19%) |
Nov 28, 2006 | 52.54 | 53.07 | 52.41 | 52.95 | 8,561,829 | -0.06(-0.11%) |
Nov 27, 2006 | 53.74 | 54.04 | 52.81 | 53.01 | 10,841,820 | -1.10(-2.04%) |
Nov 24, 2006 | 53.93 | 54.34 | 53.89 | 54.11 | 3,675,936 | -0.10(-0.18%) |
Nov 22, 2006 | 53.85 | 54.33 | 53.79 | 54.20 | 5,782,706 | +0.26(+0.47%) |
Nov 21, 2006 | 53.91 | 54.15 | 53.82 | 53.95 | 5,294,100 | -0.10(-0.18%) |
Nov 20, 2006 | 54.25 | 54.37 | 53.91 | 54.05 | 8,644,816 | -0.32(-0.60%) |
Nov 17, 2006 | 54.15 | 54.51 | 54.08 | 54.37 | 9,059,579 | +0.20(+0.36%) |
Nov 16, 2006 | 53.94 | 54.25 | 53.67 | 54.18 | 7,197,112 | +0.21(+0.39%) |
Nov 15, 2006 | 53.95 | 54.07 | 53.64 | 53.97 | 7,199,355 | -0.10(-0.19%) |
Nov 14, 2006 | 53.32 | 54.07 | 53.12 | 54.07 | 10,132,719 | +0.71(+1.33%) |
Nov 13, 2006 | 53.06 | 53.57 | 52.98 | 53.36 | 7,519,399 | +0.18(+0.34%) |
Nov 10, 2006 | 53.50 | 53.53 | 53.11 | 53.18 | 9,264,201 | -0.38(-0.71%) |
Nov 09, 2006 | 53.67 | 54.01 | 53.54 | 53.57 | 7,796,483 | -0.10(-0.18%) |
Nov 08, 2006 | 53.47 | 53.86 | 53.33 | 53.67 | 10,390,135 | -0.09(-0.17%) |
Nov 07, 2006 | 53.57 | 54.14 | 53.56 | 53.76 | 12,603,702 | +0.09(+0.16%) |
Nov 06, 2006 | 53.03 | 53.75 | 53.03 | 53.67 | 10,767,459 | +0.69(+1.30%) |
Nov 03, 2006 | 53.18 | 53.52 | 52.85 | 52.98 | 7,779,747 | -0.16(-0.29%) |
Nov 02, 2006 | 53.21 | 53.29 | 52.89 | 53.14 | 8,445,543 | -0.07(-0.13%) |
Nov 01, 2006 | 53.61 | 53.72 | 53.03 | 53.21 | 10,085,619 | -0.31(-0.57%) |
Oct 31, 2006 | 53.03 | 53.72 | 53.03 | 53.52 | 15,989,441 | +0.48(+0.91%) |
Oct 30, 2006 | 52.34 | 53.32 | 52.05 | 53.03 | 9,651,359 | +0.43(+0.82%) |
Oct 27, 2006 | 52.69 | 53.26 | 52.50 | 52.61 | 10,076,302 | -0.45(-0.85%) |
Oct 26, 2006 | 53.23 | 53.28 | 52.89 | 53.06 | 8,609,792 | -0.17(-0.32%) |
Oct 25, 2006 | 52.87 | 53.32 | 52.71 | 53.23 | 10,562,493 | +0.20(+0.37%) |
Oct 24, 2006 | 52.69 | 53.29 | 52.63 | 53.03 | 15,911,285 | -0.04(-0.08%) |
Oct 23, 2006 | 52.19 | 53.32 | 52.17 | 53.07 | 15,290,175 | +0.63(+1.19%) |
Oct 20, 2006 | 52.19 | 52.57 | 51.90 | 52.44 | 12,752,423 | +0.36(+0.69%) |
Oct 19, 2006 | 52.05 | 52.73 | 51.76 | 52.08 | 18,420,052 | +0.02(+0.04%) |
Oct 18, 2006 | 52.46 | 53.35 | 52.01 | 52.06 | 48,094,960 | +1.66(+3.30%) |
Oct 17, 2006 | 50.04 | 50.97 | 49.97 | 50.40 | 22,942,768 | +0.14(+0.28%) |
Oct 16, 2006 | 49.89 | 50.77 | 49.70 | 50.26 | 14,894,735 | +0.37(+0.73%) |
Oct 13, 2006 | 48.95 | 49.97 | 48.94 | 49.89 | 13,437,715 | +0.80(+1.63%) |
Oct 12, 2006 | 48.80 | 49.21 | 48.74 | 49.09 | 8,042,857 | +0.30(+0.61%) |
Oct 11, 2006 | 48.77 | 49.09 | 48.57 | 48.80 | 8,989,877 | +0.00(+0.00%) |
Oct 10, 2006 | 48.52 | 49.05 | 48.43 | 48.80 | 8,131,192 | +0.11(+0.23%) |
Oct 09, 2006 | 48.19 | 48.73 | 48.11 | 48.69 | 7,746,967 | +0.50(+1.03%) |
Oct 06, 2006 | 48.07 | 48.56 | 47.82 | 48.19 | 9,214,684 | +0.13(+0.27%) |
Oct 05, 2006 | 48.00 | 48.23 | 47.88 | 48.06 | 8,551,649 | -0.10(-0.22%) |
Oct 04, 2006 | 47.33 | 48.25 | 47.31 | 48.17 | 10,751,759 | +0.84(+1.78%) |
Oct 03, 2006 | 47.46 | 47.68 | 47.27 | 47.33 | 8,347,891 | -0.13(-0.27%) |
Oct 02, 2006 | 47.39 | 47.80 | 47.28 | 47.45 | 7,735,062 | -0.04(-0.09%) |
Sep 29, 2006 | 47.47 | 47.99 | 47.39 | 47.49 | 8,230,915 | -0.03(-0.06%) |
Sep 28, 2006 | 47.44 | 47.73 | 47.37 | 47.52 | 7,924,156 | -0.06(-0.12%) |
Sep 27, 2006 | 47.53 | 47.92 | 47.36 | 47.58 | 10,147,557 | -0.24(-0.50%) |
Sep 26, 2006 | 47.47 | 47.91 | 47.35 | 47.82 | 8,482,982 | +0.29(+0.61%) |
Sep 25, 2006 | 47.33 | 47.69 | 47.11 | 47.53 | 9,804,911 | +0.46(+0.97%) |
Sep 22, 2006 | 47.38 | 47.60 | 46.95 | 47.07 | 7,505,424 | -0.23(-0.49%) |
Sep 21, 2006 | 47.88 | 48.25 | 47.15 | 47.30 | 15,370,747 | -1.05(-2.17%) |
Sep 20, 2006 | 47.74 | 48.57 | 47.64 | 48.35 | 12,982,234 | +0.90(+1.89%) |
Sep 19, 2006 | 47.51 | 47.58 | 47.19 | 47.45 | 8,779,390 | -0.21(-0.45%) |
Sep 18, 2006 | 47.99 | 48.23 | 47.63 | 47.67 | 7,621,709 | -0.41(-0.84%) |
Sep 15, 2006 | 48.23 | 48.45 | 47.99 | 48.07 | 14,154,061 | +0.27(+0.57%) |
Sep 14, 2006 | 47.47 | 48.11 | 47.38 | 47.80 | 7,358,945 | +0.15(+0.32%) |
Sep 13, 2006 | 47.67 | 47.93 | 47.44 | 47.65 | 8,488,848 | -0.04(-0.09%) |
Sep 12, 2006 | 47.03 | 47.82 | 46.98 | 47.69 | 9,872,543 | +0.78(+1.67%) |
Sep 11, 2006 | 46.72 | 47.06 | 46.51 | 46.91 | 7,443,485 | +0.16(+0.33%) |
Sep 08, 2006 | 46.14 | 46.87 | 45.99 | 46.75 | 7,761,459 | +0.73(+1.59%) |
Sep 07, 2006 | 46.31 | 46.59 | 45.97 | 46.02 | 6,742,321 | -0.51(-1.10%) |
Sep 06, 2006 | 46.54 | 46.77 | 46.47 | 46.53 | 6,431,249 | -0.33(-0.71%) |
Sep 05, 2006 | 47.06 | 47.26 | 46.72 | 46.86 | 6,846,875 | -0.32(-0.69%) |
Sep 01, 2006 | 47.02 | 47.28 | 46.84 | 47.19 | 5,683,156 | +0.26(+0.54%) |
Aug 31, 2006 | 47.12 | 47.24 | 46.82 | 46.93 | 6,532,352 | -0.14(-0.31%) |
Aug 30, 2006 | 47.10 | 47.34 | 46.86 | 47.08 | 7,658,631 | -0.10(-0.22%) |
Aug 29, 2006 | 46.40 | 47.23 | 46.40 | 47.18 | 8,986,254 | +0.63(+1.34%) |
Aug 28, 2006 | 46.32 | 46.64 | 46.23 | 46.55 | 9,074,072 | +0.26(+0.55%) |
Aug 25, 2006 | 45.90 | 46.37 | 45.87 | 46.30 | 5,913,312 | +0.29(+0.63%) |
Aug 24, 2006 | 45.73 | 46.08 | 45.71 | 46.01 | 5,992,503 | +0.41(+0.90%) |
Aug 23, 2006 | 45.76 | 46.06 | 45.45 | 45.60 | 5,910,379 | -0.16(-0.35%) |
Aug 22, 2006 | 45.95 | 46.11 | 45.56 | 45.76 | 6,999,909 | -0.19(-0.42%) |
Aug 21, 2006 | 46.08 | 46.30 | 45.71 | 45.95 | 6,343,086 | -0.36(-0.78%) |
Aug 18, 2006 | 46.01 | 46.35 | 45.57 | 46.31 | 9,315,270 | +0.31(+0.67%) |
Aug 17, 2006 | 45.75 | 46.11 | 45.52 | 46.00 | 9,550,256 | +0.16(+0.35%) |
Aug 16, 2006 | 44.91 | 45.95 | 44.83 | 45.84 | 12,743,969 | +1.17(+2.61%) |
Aug 15, 2006 | 44.57 | 44.71 | 44.23 | 44.68 | 10,326,644 | +0.23(+0.52%) |
Aug 14, 2006 | 44.08 | 44.91 | 43.82 | 44.44 | 8,622,042 | +0.70(+1.59%) |
Aug 11, 2006 | 43.67 | 43.92 | 43.59 | 43.75 | 6,376,384 | -0.15(-0.34%) |
Aug 10, 2006 | 43.59 | 44.10 | 43.50 | 43.90 | 5,544,442 | +0.20(+0.46%) |
Aug 09, 2006 | 43.80 | 44.21 | 43.70 | 43.70 | 7,730,059 | +0.03(+0.08%) |
Aug 08, 2006 | 43.84 | 44.20 | 43.54 | 43.66 | 6,547,017 | -0.11(-0.25%) |
Aug 07, 2006 | 43.84 | 44.17 | 43.63 | 43.77 | 6,677,277 | -0.23(-0.51%) |
Aug 04, 2006 | 44.43 | 44.50 | 43.66 | 44.00 | 8,734,187 | -0.24(-0.55%) |
Aug 03, 2006 | 44.05 | 44.47 | 43.41 | 44.24 | 4,771,850 | +0.01(+0.01%) |
Aug 02, 2006 | 44.17 | 44.59 | 44.17 | 44.24 | 5,665,558 | +0.10(+0.24%) |
Aug 01, 2006 | 44.43 | 44.85 | 43.91 | 44.13 | 7,603,076 | -0.74(-1.64%) |
Jul 31, 2006 | 44.31 | 44.92 | 44.14 | 44.87 | 9,304,573 | +0.26(+0.58%) |
Jul 28, 2006 | 44.27 | 44.80 | 44.20 | 44.61 | 7,187,105 | +0.47(+1.06%) |
Jul 27, 2006 | 43.95 | 44.80 | 43.91 | 44.14 | 11,109,415 | +0.19(+0.42%) |
Jul 26, 2006 | 43.75 | 44.22 | 43.68 | 43.95 | 6,677,105 | -0.03(-0.08%) |
Jul 25, 2006 | 44.04 | 44.29 | 43.65 | 43.99 | 9,627,722 | -0.06(-0.13%) |
Jul 24, 2006 | 43.42 | 44.14 | 43.42 | 44.04 | 9,681,034 | +0.66(+1.51%) |
Jul 21, 2006 | 43.75 | 43.76 | 43.18 | 43.39 | 14,445,121 | -0.36(-0.82%) |
Jul 20, 2006 | 43.89 | 43.98 | 43.59 | 43.75 | 21,077,194 | -0.34(-0.78%) |
Jul 19, 2006 | 44.05 | 44.66 | 44.05 | 44.09 | 25,080,594 | +1.05(+2.44%) |
Jul 18, 2006 | 42.72 | 43.13 | 42.15 | 43.04 | 15,054,153 | +0.32(+0.76%) |
Jul 17, 2006 | 42.51 | 42.86 | 42.43 | 42.72 | 11,771,932 | +0.08(+0.18%) |
Jul 14, 2006 | 43.03 | 43.06 | 42.53 | 42.64 | 12,004,331 | -0.39(-0.90%) |
Jul 13, 2006 | 43.48 | 43.63 | 42.79 | 43.03 | 15,104,532 | -0.72(-1.64%) |
Jul 12, 2006 | 44.09 | 44.22 | 43.37 | 43.75 | 14,444,430 | -0.57(-1.29%) |
Jul 11, 2006 | 44.20 | 44.43 | 43.73 | 44.32 | 10,501,072 | -0.12(-0.26%) |
Jul 10, 2006 | 44.15 | 44.53 | 43.97 | 44.44 | 12,344,043 | +0.14(+0.33%) |
Jul 07, 2006 | 45.26 | 45.26 | 44.12 | 44.29 | 11,458,789 | -0.97(-2.14%) |
Jul 06, 2006 | 44.97 | 45.52 | 44.96 | 45.26 | 7,475,921 | +0.19(+0.41%) |
Jul 05, 2006 | 45.21 | 45.44 | 44.93 | 45.08 | 6,983,691 | -0.14(-0.32%) |
Jul 03, 2006 | 44.94 | 45.37 | 44.79 | 45.22 | 5,481,813 | +0.70(+1.56%) |
Jun 30, 2006 | 45.04 | 45.17 | 44.51 | 44.53 | 13,650,100 | -0.45(-0.99%) |
Jun 29, 2006 | 44.57 | 45.09 | 44.37 | 44.97 | 9,362,716 | +0.60(+1.35%) |
Jun 28, 2006 | 44.36 | 44.40 | 44.08 | 44.37 | 7,577,714 | -0.04(-0.09%) |
Jun 27, 2006 | 44.82 | 44.98 | 44.24 | 44.42 | 9,656,190 | -0.30(-0.67%) |
Jun 26, 2006 | 44.65 | 44.93 | 44.51 | 44.72 | 5,930,220 | +0.03(+0.06%) |
Jun 23, 2006 | 44.72 | 45.12 | 44.59 | 44.69 | 7,799,416 | -0.05(-0.12%) |
Jun 22, 2006 | 45.30 | 45.42 | 44.63 | 44.74 | 9,608,226 | -0.64(-1.42%) |
Jun 21, 2006 | 45.20 | 45.53 | 45.20 | 45.38 | 9,689,143 | +0.18(+0.40%) |
Jun 20, 2006 | 45.12 | 45.38 | 44.77 | 45.20 | 10,566,634 | +0.19(+0.41%) |
Jun 19, 2006 | 45.15 | 45.38 | 44.83 | 45.02 | 9,147,742 | -0.16(-0.36%) |
Jun 16, 2006 | 45.46 | 45.52 | 44.96 | 45.18 | 14,032,772 | -0.35(-0.78%) |
Jun 15, 2006 | 45.12 | 45.66 | 44.60 | 45.53 | 11,524,006 | +0.49(+1.09%) |
Jun 14, 2006 | 44.59 | 45.12 | 44.59 | 45.04 | 10,418,430 | +0.45(+1.01%) |
Jun 13, 2006 | 44.71 | 45.17 | 44.53 | 44.59 | 12,722,748 | -0.05(-0.12%) |
Jun 12, 2006 | 44.99 | 45.26 | 44.64 | 44.64 | 8,496,957 | -0.35(-0.79%) |
Jun 09, 2006 | 44.77 | 45.27 | 44.66 | 44.99 | 10,585,440 | +0.35(+0.78%) |
Jun 08, 2006 | 45.53 | 46.13 | 44.48 | 44.65 | 23,247,456 | -1.23(-2.68%) |
Jun 07, 2006 | 46.24 | 46.80 | 45.86 | 45.88 | 13,672,701 | -0.35(-0.76%) |
Jun 06, 2006 | 45.82 | 46.31 | 45.50 | 46.23 | 12,509,500 | +0.41(+0.89%) |
Jun 05, 2006 | 45.85 | 46.39 | 45.79 | 45.82 | 9,585,452 | -0.27(-0.58%) |
Jun 02, 2006 | 46.66 | 46.69 | 45.88 | 46.09 | 12,477,927 | -0.68(-1.45%) |