Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.61 | 47.08 | 46.16 | 46.50 | 8,427,833 | -0.26(-0.56%) |
Feb 27, 2007 | 47.79 | 47.82 | 46.15 | 46.76 | 9,344,664 | -1.02(-2.13%) |
Feb 26, 2007 | 47.99 | 48.22 | 47.48 | 47.78 | 4,132,482 | -0.06(-0.12%) |
Feb 23, 2007 | 48.01 | 48.06 | 47.67 | 47.84 | 3,166,132 | -0.09(-0.18%) |
Feb 22, 2007 | 47.86 | 48.18 | 47.79 | 47.93 | 4,453,678 | +0.08(+0.16%) |
Feb 21, 2007 | 47.77 | 48.07 | 47.64 | 47.85 | 4,493,187 | -0.17(-0.35%) |
Feb 20, 2007 | 48.02 | 48.18 | 47.67 | 48.02 | 6,312,192 | -0.21(-0.44%) |
Feb 16, 2007 | 48.28 | 48.60 | 47.96 | 48.23 | 6,044,710 | -0.04(-0.09%) |
Feb 15, 2007 | 48.27 | 48.57 | 48.08 | 48.28 | 5,778,981 | +0.04(+0.09%) |
Feb 14, 2007 | 47.98 | 48.28 | 47.88 | 48.23 | 6,194,873 | +0.26(+0.54%) |
Feb 13, 2007 | 47.71 | 48.27 | 47.55 | 47.98 | 11,459,558 | +1.16(+2.47%) |
Feb 12, 2007 | 46.80 | 47.01 | 46.70 | 46.82 | 4,734,987 | +0.03(+0.07%) |
Feb 09, 2007 | 46.85 | 47.08 | 46.61 | 46.79 | 6,407,938 | -0.06(-0.13%) |
Feb 08, 2007 | 47.00 | 47.01 | 46.52 | 46.85 | 6,117,834 | -0.01(-0.01%) |
Feb 07, 2007 | 46.64 | 47.07 | 46.63 | 46.86 | 6,455,094 | +0.24(+0.51%) |
Feb 06, 2007 | 46.39 | 46.76 | 46.34 | 46.62 | 7,763,031 | +0.21(+0.46%) |
Feb 05, 2007 | 46.50 | 46.62 | 46.26 | 46.41 | 10,116,204 | +0.04(+0.08%) |
Feb 02, 2007 | 46.37 | 46.49 | 46.27 | 46.37 | 8,896,684 | -0.08(-0.16%) |
Feb 01, 2007 | 46.92 | 46.97 | 46.27 | 46.44 | 10,357,718 | -0.19(-0.42%) |
Jan 31, 2007 | 46.58 | 46.88 | 45.88 | 46.64 | 14,791,324 | -0.25(-0.54%) |
Jan 30, 2007 | 47.03 | 47.82 | 46.60 | 46.89 | 24,945,762 | -2.67(-5.40%) |
Jan 29, 2007 | 49.30 | 49.71 | 49.12 | 49.56 | 5,448,890 | +0.17(+0.34%) |
Jan 26, 2007 | 49.57 | 49.71 | 49.11 | 49.39 | 3,180,311 | -0.20(-0.40%) |
Jan 25, 2007 | 49.94 | 50.06 | 49.48 | 49.59 | 4,601,996 | -0.30(-0.60%) |
Jan 24, 2007 | 49.49 | 50.00 | 49.49 | 49.90 | 2,824,093 | +0.40(+0.81%) |
Jan 23, 2007 | 49.41 | 49.68 | 49.17 | 49.49 | 3,105,754 | +0.23(+0.46%) |
Jan 22, 2007 | 49.75 | 49.77 | 49.04 | 49.27 | 3,408,125 | -0.48(-0.96%) |
Jan 19, 2007 | 49.65 | 50.14 | 49.48 | 49.75 | 4,639,275 | +0.28(+0.56%) |
Jan 18, 2007 | 49.41 | 50.03 | 49.34 | 49.47 | 3,127,261 | -0.06(-0.13%) |
Jan 17, 2007 | 49.80 | 49.91 | 49.43 | 49.53 | 4,319,380 | -0.41(-0.82%) |
Jan 16, 2007 | 49.89 | 49.98 | 49.54 | 49.94 | 4,025,134 | +0.13(+0.25%) |
Jan 12, 2007 | 49.22 | 49.90 | 49.10 | 49.81 | 4,113,710 | +0.45(+0.90%) |
Jan 11, 2007 | 48.99 | 49.61 | 48.89 | 49.37 | 3,779,636 | +0.50(+1.03%) |
Jan 10, 2007 | 48.53 | 48.94 | 48.36 | 48.87 | 2,847,671 | +0.11(+0.22%) |
Jan 09, 2007 | 48.96 | 49.11 | 48.61 | 48.76 | 3,021,797 | +0.06(+0.12%) |
Jan 08, 2007 | 48.60 | 48.99 | 48.31 | 48.70 | 3,878,409 | +0.11(+0.22%) |
Jan 05, 2007 | 48.89 | 48.90 | 48.34 | 48.60 | 4,405,248 | -0.33(-0.68%) |
Jan 04, 2007 | 49.21 | 49.22 | 48.62 | 48.93 | 4,728,967 | -0.19(-0.40%) |
Jan 03, 2007 | 48.67 | 49.49 | 48.57 | 49.12 | 6,024,637 | +0.21(+0.42%) |
Dec 29, 2006 | 49.02 | 49.27 | 48.85 | 48.92 | 2,909,962 | -0.14(-0.29%) |
Dec 28, 2006 | 49.27 | 49.52 | 48.97 | 49.06 | 2,686,927 | -0.19(-0.40%) |
Dec 27, 2006 | 49.17 | 49.39 | 49.05 | 49.26 | 2,788,567 | +0.28(+0.56%) |
Dec 26, 2006 | 49.06 | 49.19 | 48.65 | 48.98 | 3,128,217 | -0.20(-0.41%) |
Dec 22, 2006 | 49.48 | 49.59 | 49.17 | 49.18 | 2,645,825 | -0.29(-0.58%) |
Dec 21, 2006 | 49.59 | 49.78 | 49.43 | 49.47 | 3,772,945 | -0.01(-0.03%) |
Dec 20, 2006 | 49.15 | 49.71 | 49.06 | 49.48 | 3,672,580 | +0.45(+0.92%) |
Dec 19, 2006 | 49.13 | 49.25 | 48.79 | 49.03 | 4,532,059 | -0.15(-0.31%) |
Dec 18, 2006 | 49.18 | 49.59 | 49.11 | 49.18 | 3,708,903 | +0.03(+0.05%) |
Dec 15, 2006 | 50.01 | 50.01 | 49.08 | 49.16 | 9,902,250 | -0.29(-0.58%) |
Dec 14, 2006 | 49.84 | 49.87 | 49.27 | 49.44 | 5,129,632 | -0.30(-0.61%) |
Dec 13, 2006 | 49.90 | 50.02 | 49.57 | 49.75 | 4,081,211 | +0.15(+0.30%) |
Dec 12, 2006 | 49.49 | 49.84 | 49.11 | 49.59 | 6,384,360 | +0.10(+0.20%) |
Dec 11, 2006 | 49.44 | 49.72 | 49.02 | 49.49 | 4,479,009 | +0.18(+0.37%) |
Dec 08, 2006 | 49.41 | 49.41 | 48.55 | 49.31 | 8,718,256 | -0.63(-1.26%) |
Dec 07, 2006 | 50.07 | 50.20 | 49.70 | 49.94 | 4,008,565 | -0.15(-0.30%) |
Dec 06, 2006 | 50.56 | 50.63 | 50.03 | 50.09 | 3,800,187 | -0.48(-0.94%) |
Dec 05, 2006 | 50.00 | 50.88 | 50.00 | 50.57 | 4,356,658 | -0.21(-0.41%) |
Dec 04, 2006 | 50.48 | 51.03 | 50.22 | 50.78 | 4,616,812 | +0.57(+1.14%) |
Dec 01, 2006 | 50.63 | 51.19 | 49.54 | 50.20 | 8,722,557 | -0.93(-1.82%) |
Nov 30, 2006 | 50.77 | 51.35 | 50.57 | 51.13 | 3,709,062 | +0.30(+0.59%) |
Nov 29, 2006 | 50.59 | 50.97 | 50.54 | 50.83 | 2,835,086 | +0.36(+0.71%) |
Nov 28, 2006 | 50.15 | 50.66 | 50.06 | 50.47 | 3,426,605 | +0.11(+0.22%) |
Nov 27, 2006 | 50.91 | 50.94 | 50.25 | 50.36 | 4,514,694 | -0.58(-1.13%) |
Nov 24, 2006 | 50.76 | 51.16 | 50.69 | 50.94 | 1,106,410 | -0.20(-0.39%) |
Nov 22, 2006 | 51.22 | 51.33 | 50.76 | 51.14 | 3,003,158 | -0.11(-0.21%) |
Nov 21, 2006 | 50.79 | 51.44 | 50.59 | 51.25 | 4,528,076 | +0.16(+0.32%) |
Nov 20, 2006 | 51.10 | 51.16 | 50.74 | 51.08 | 2,987,386 | -0.01(-0.02%) |
Nov 17, 2006 | 50.52 | 51.31 | 50.38 | 51.10 | 4,857,530 | +0.70(+1.38%) |
Nov 16, 2006 | 50.37 | 50.81 | 50.30 | 50.40 | 3,086,159 | -0.26(-0.52%) |
Nov 15, 2006 | 50.12 | 50.93 | 50.12 | 50.66 | 5,478,840 | +0.39(+0.77%) |
Nov 14, 2006 | 49.90 | 50.34 | 49.49 | 50.27 | 4,680,377 | +0.37(+0.74%) |
Nov 13, 2006 | 49.62 | 50.07 | 49.49 | 49.90 | 4,102,080 | +0.19(+0.39%) |
Nov 10, 2006 | 49.68 | 49.81 | 49.39 | 49.71 | 3,327,832 | +0.18(+0.37%) |
Nov 09, 2006 | 49.93 | 50.14 | 49.33 | 49.53 | 5,196,064 | -0.33(-0.65%) |
Nov 08, 2006 | 49.87 | 50.06 | 49.59 | 49.85 | 2,758,457 | +0.00(+0.00%) |
Nov 07, 2006 | 49.91 | 50.30 | 49.76 | 49.85 | 3,380,883 | -0.11(-0.21%) |
Nov 06, 2006 | 49.53 | 50.07 | 49.33 | 49.96 | 3,399,681 | +0.63(+1.29%) |
Nov 03, 2006 | 49.64 | 49.80 | 49.04 | 49.33 | 2,891,482 | -0.19(-0.38%) |
Nov 02, 2006 | 49.49 | 49.78 | 49.33 | 49.51 | 4,619,839 | +0.03(+0.05%) |
Nov 01, 2006 | 49.48 | 49.66 | 49.14 | 49.49 | 4,636,726 | +0.00(+0.00%) |
Oct 31, 2006 | 49.58 | 49.97 | 49.03 | 49.49 | 4,265,214 | -0.06(-0.13%) |
Oct 30, 2006 | 49.58 | 49.75 | 49.30 | 49.55 | 1,901,209 | -0.01(-0.01%) |
Oct 27, 2006 | 49.71 | 50.05 | 49.51 | 49.56 | 3,710,496 | -0.18(-0.37%) |
Oct 26, 2006 | 49.88 | 49.90 | 49.30 | 49.74 | 3,811,021 | -0.14(-0.28%) |
Oct 25, 2006 | 50.06 | 50.19 | 49.48 | 49.88 | 3,660,313 | -0.27(-0.54%) |
Oct 24, 2006 | 50.19 | 50.58 | 50.03 | 50.15 | 5,092,353 | -0.13(-0.25%) |
Oct 23, 2006 | 49.27 | 50.77 | 49.27 | 50.27 | 8,403,778 | +1.02(+2.06%) |
Oct 20, 2006 | 49.02 | 49.84 | 48.52 | 49.26 | 12,742,912 | +1.30(+2.71%) |
Oct 19, 2006 | 47.41 | 48.00 | 47.41 | 47.96 | 4,433,765 | +0.55(+1.15%) |
Oct 18, 2006 | 47.71 | 47.86 | 47.20 | 47.41 | 4,088,698 | -0.17(-0.36%) |
Oct 17, 2006 | 47.23 | 47.71 | 47.17 | 47.58 | 4,009,840 | +0.03(+0.07%) |
Oct 16, 2006 | 47.45 | 47.70 | 47.29 | 47.55 | 3,078,512 | +0.22(+0.46%) |
Oct 13, 2006 | 47.60 | 47.66 | 47.30 | 47.33 | 2,793,028 | -0.02(-0.04%) |
Oct 12, 2006 | 47.35 | 47.42 | 46.99 | 47.35 | 3,362,562 | -0.03(-0.05%) |
Oct 11, 2006 | 47.20 | 47.45 | 47.07 | 47.37 | 4,246,256 | +0.17(+0.36%) |
Oct 10, 2006 | 47.51 | 47.55 | 47.17 | 47.20 | 3,024,506 | -0.38(-0.79%) |
Oct 09, 2006 | 47.43 | 47.65 | 47.35 | 47.58 | 2,896,102 | -0.09(-0.20%) |
Oct 06, 2006 | 47.66 | 47.81 | 47.56 | 47.67 | 4,134,261 | +0.02(+0.04%) |
Oct 05, 2006 | 47.08 | 47.67 | 47.08 | 47.66 | 4,168,354 | +0.66(+1.40%) |
Oct 04, 2006 | 46.47 | 47.09 | 46.47 | 47.00 | 4,819,455 | +0.53(+1.13%) |
Oct 03, 2006 | 45.99 | 46.53 | 45.82 | 46.47 | 4,738,047 | +0.28(+0.60%) |
Oct 02, 2006 | 46.89 | 46.89 | 46.03 | 46.19 | 4,688,502 | -0.52(-1.12%) |
Sep 29, 2006 | 46.83 | 47.08 | 46.64 | 46.71 | 4,129,641 | -0.11(-0.24%) |
Sep 28, 2006 | 46.83 | 47.07 | 46.53 | 46.83 | 4,360,641 | -0.03(-0.07%) |
Sep 27, 2006 | 46.98 | 47.06 | 46.67 | 46.86 | 5,417,824 | -0.06(-0.13%) |
Sep 26, 2006 | 46.51 | 47.08 | 46.45 | 46.92 | 7,788,202 | +0.66(+1.42%) |
Sep 25, 2006 | 45.94 | 46.32 | 45.59 | 46.26 | 6,745,994 | +0.40(+0.86%) |
Sep 22, 2006 | 46.01 | 46.17 | 45.33 | 45.87 | 3,837,466 | -0.03(-0.05%) |
Sep 21, 2006 | 46.29 | 46.42 | 45.62 | 45.89 | 5,317,300 | -0.19(-0.42%) |
Sep 20, 2006 | 46.01 | 46.51 | 45.93 | 46.09 | 6,141,412 | +0.11(+0.23%) |
Sep 19, 2006 | 46.94 | 47.31 | 45.80 | 45.98 | 4,175,363 | -0.40(-0.87%) |
Sep 18, 2006 | 46.34 | 46.70 | 46.14 | 46.38 | 3,948,824 | -0.16(-0.34%) |
Sep 15, 2006 | 46.61 | 46.89 | 46.46 | 46.54 | 9,011,706 | +0.38(+0.83%) |
Sep 14, 2006 | 46.07 | 46.31 | 45.95 | 46.16 | 4,181,417 | +0.10(+0.22%) |
Sep 13, 2006 | 45.57 | 46.32 | 45.57 | 46.05 | 5,665,711 | +0.50(+1.10%) |
Sep 12, 2006 | 44.99 | 45.67 | 44.71 | 45.55 | 6,161,485 | +0.77(+1.71%) |
Sep 11, 2006 | 44.89 | 44.89 | 44.44 | 44.79 | 3,488,099 | -0.10(-0.22%) |
Sep 08, 2006 | 44.41 | 44.94 | 44.32 | 44.89 | 3,690,263 | +0.58(+1.30%) |
Sep 07, 2006 | 44.88 | 45.01 | 44.31 | 44.31 | 5,220,758 | -0.57(-1.27%) |
Sep 06, 2006 | 44.79 | 45.03 | 44.59 | 44.88 | 3,988,652 | +0.09(+0.21%) |
Sep 05, 2006 | 45.03 | 45.19 | 44.65 | 44.79 | 4,640,709 | -0.23(-0.52%) |
Sep 01, 2006 | 45.03 | 45.40 | 44.98 | 45.02 | 3,962,525 | +0.01(+0.03%) |
Aug 31, 2006 | 45.07 | 45.18 | 44.85 | 45.01 | 2,836,997 | +0.16(+0.36%) |
Aug 30, 2006 | 45.19 | 45.19 | 44.84 | 44.84 | 4,097,620 | -0.11(-0.24%) |
Aug 29, 2006 | 44.53 | 45.08 | 44.22 | 44.95 | 5,110,674 | +0.42(+0.94%) |
Aug 28, 2006 | 43.78 | 44.75 | 43.78 | 44.53 | 4,227,299 | +0.64(+1.46%) |
Aug 25, 2006 | 43.98 | 44.19 | 43.70 | 43.89 | 4,914,882 | -0.11(-0.26%) |
Aug 24, 2006 | 44.25 | 44.30 | 43.72 | 44.00 | 3,958,861 | -0.15(-0.34%) |
Aug 23, 2006 | 44.60 | 44.84 | 43.96 | 44.15 | 4,434,721 | -0.60(-1.33%) |
Aug 22, 2006 | 44.65 | 45.03 | 44.64 | 44.75 | 3,334,046 | +0.11(+0.24%) |
Aug 21, 2006 | 44.76 | 44.86 | 44.53 | 44.64 | 3,882,232 | -0.06(-0.13%) |
Aug 18, 2006 | 44.89 | 44.92 | 44.59 | 44.70 | 3,959,976 | +0.01(+0.01%) |
Aug 17, 2006 | 44.44 | 44.92 | 44.25 | 44.69 | 5,045,994 | +0.26(+0.58%) |
Aug 16, 2006 | 44.13 | 44.53 | 44.03 | 44.44 | 8,355,825 | +0.63(+1.45%) |
Aug 15, 2006 | 43.62 | 43.84 | 43.43 | 43.80 | 7,408,884 | +0.73(+1.69%) |
Aug 14, 2006 | 43.02 | 43.49 | 42.97 | 43.07 | 7,218,668 | +0.06(+0.13%) |
Aug 11, 2006 | 43.03 | 43.27 | 42.92 | 43.02 | 5,366,526 | +0.08(+0.18%) |
Aug 10, 2006 | 42.94 | 43.33 | 42.86 | 42.94 | 4,977,650 | +0.07(+0.16%) |
Aug 09, 2006 | 43.54 | 43.54 | 42.80 | 42.87 | 5,704,902 | -0.16(-0.38%) |
Aug 08, 2006 | 43.59 | 43.63 | 42.86 | 43.04 | 6,487,912 | -0.28(-0.64%) |
Aug 07, 2006 | 43.56 | 43.57 | 43.17 | 43.31 | 5,756,996 | -0.28(-0.65%) |
Aug 04, 2006 | 43.88 | 44.12 | 43.35 | 43.59 | 6,587,162 | +0.11(+0.25%) |
Aug 03, 2006 | 43.69 | 43.81 | 43.44 | 43.49 | 7,321,742 | -0.21(-0.47%) |
Aug 02, 2006 | 43.88 | 44.00 | 43.66 | 43.69 | 7,703,131 | -0.19(-0.43%) |
Aug 01, 2006 | 43.94 | 44.01 | 43.59 | 43.88 | 5,421,966 | -0.31(-0.70%) |
Jul 31, 2006 | 44.00 | 44.55 | 43.96 | 44.19 | 4,899,429 | -0.08(-0.17%) |
Jul 28, 2006 | 44.13 | 44.30 | 43.80 | 44.27 | 6,390,892 | +0.48(+1.10%) |
Jul 27, 2006 | 43.87 | 44.38 | 43.60 | 43.78 | 9,783,245 | +0.43(+1.00%) |
Jul 26, 2006 | 42.75 | 43.83 | 42.28 | 43.35 | 14,606,524 | +0.60(+1.39%) |
Jul 25, 2006 | 44.57 | 44.57 | 42.09 | 42.75 | 30,045,922 | -2.25(-4.99%) |
Jul 24, 2006 | 44.40 | 45.00 | 44.40 | 45.00 | 5,532,209 | +0.61(+1.37%) |
Jul 21, 2006 | 44.80 | 45.02 | 43.89 | 44.39 | 8,950,530 | -0.24(-0.53%) |
Jul 20, 2006 | 44.82 | 45.01 | 44.60 | 44.63 | 5,439,331 | +0.05(+0.11%) |
Jul 19, 2006 | 44.48 | 44.81 | 44.34 | 44.58 | 8,551,299 | +0.11(+0.24%) |
Jul 18, 2006 | 44.50 | 44.59 | 44.25 | 44.47 | 8,416,522 | +0.12(+0.27%) |
Jul 17, 2006 | 44.69 | 44.87 | 44.05 | 44.35 | 8,258,486 | -0.35(-0.79%) |
Jul 14, 2006 | 44.98 | 45.18 | 44.49 | 44.71 | 6,931,432 | -0.26(-0.57%) |
Jul 13, 2006 | 45.50 | 45.55 | 44.82 | 44.96 | 7,672,384 | -0.68(-1.50%) |
Jul 12, 2006 | 46.14 | 46.20 | 45.48 | 45.65 | 6,883,320 | -0.23(-0.51%) |
Jul 11, 2006 | 45.98 | 46.27 | 45.60 | 45.88 | 8,652,302 | -0.01(-0.03%) |
Jul 10, 2006 | 46.75 | 46.84 | 45.71 | 45.89 | 14,681,241 | -0.62(-1.34%) |
Jul 07, 2006 | 47.88 | 47.88 | 46.35 | 46.51 | 38,808,468 | -4.58(-8.96%) |
Jul 06, 2006 | 50.76 | 51.22 | 50.72 | 51.09 | 3,633,071 | +0.53(+1.04%) |
Jul 05, 2006 | 50.78 | 50.79 | 50.29 | 50.56 | 3,437,757 | -0.36(-0.70%) |
Jul 03, 2006 | 50.94 | 50.99 | 50.71 | 50.92 | 1,042,845 | +0.22(+0.43%) |
Jun 30, 2006 | 51.25 | 51.31 | 50.66 | 50.70 | 5,207,375 | -0.24(-0.47%) |
Jun 29, 2006 | 49.77 | 51.16 | 49.77 | 50.94 | 4,402,540 | +1.17(+2.36%) |
Jun 28, 2006 | 49.41 | 49.81 | 49.34 | 49.76 | 2,848,308 | +0.36(+0.74%) |
Jun 27, 2006 | 50.47 | 50.80 | 49.35 | 49.40 | 4,026,408 | -0.95(-1.88%) |
Jun 26, 2006 | 50.17 | 50.44 | 49.97 | 50.35 | 2,591,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.97 | 50.39 | 49.90 | 50.17 | 3,820,898 | +0.21(+0.41%) |
Jun 22, 2006 | 50.62 | 50.72 | 49.77 | 49.96 | 2,860,735 | -0.51(-1.01%) |
Jun 21, 2006 | 50.15 | 51.05 | 50.15 | 50.47 | 3,746,659 | +0.32(+0.64%) |
Jun 20, 2006 | 49.86 | 50.60 | 49.62 | 50.15 | 3,408,443 | +0.29(+0.58%) |
Jun 19, 2006 | 50.66 | 50.66 | 49.52 | 49.86 | 3,900,394 | -0.68(-1.34%) |
Jun 16, 2006 | 50.83 | 50.94 | 50.41 | 50.54 | 5,590,995 | -0.24(-0.48%) |
Jun 15, 2006 | 50.00 | 51.06 | 49.75 | 50.78 | 5,081,998 | +0.63(+1.25%) |
Jun 14, 2006 | 50.09 | 50.51 | 49.76 | 50.15 | 3,965,074 | -0.04(-0.08%) |
Jun 13, 2006 | 50.44 | 50.99 | 50.18 | 50.19 | 5,486,965 | -0.13(-0.25%) |
Jun 12, 2006 | 50.57 | 50.90 | 50.15 | 50.32 | 4,038,675 | -0.26(-0.51%) |
Jun 09, 2006 | 51.09 | 51.39 | 50.37 | 50.57 | 4,080,255 | -0.74(-1.44%) |
Jun 08, 2006 | 50.09 | 51.43 | 49.74 | 51.31 | 7,066,049 | +0.88(+1.75%) |
Jun 07, 2006 | 51.64 | 51.65 | 50.43 | 50.43 | 6,050,286 | -1.21(-2.33%) |
Jun 06, 2006 | 52.23 | 52.67 | 51.03 | 51.64 | 6,850,183 | -0.43(-0.83%) |
Jun 05, 2006 | 52.79 | 52.93 | 52.02 | 52.07 | 4,141,271 | -1.15(-2.16%) |
Jun 02, 2006 | 53.23 | 53.50 | 53.04 | 53.22 | 3,694,246 | +0.17(+0.32%) |
Jun 01, 2006 | 52.51 | 53.15 | 52.19 | 53.05 | 2,743,004 | +0.53(+1.02%) |
May 31, 2006 | 52.54 | 53.11 | 52.19 | 52.51 | 5,359,676 | +0.13(+0.24%) |
May 30, 2006 | 52.41 | 52.71 | 52.32 | 52.39 | 3,719,258 | -0.26(-0.49%) |
May 26, 2006 | 52.26 | 52.73 | 52.04 | 52.65 | 2,928,123 | +0.38(+0.73%) |
May 25, 2006 | 52.70 | 52.87 | 52.01 | 52.26 | 4,495,577 | -0.35(-0.67%) |
May 24, 2006 | 52.22 | 52.79 | 51.88 | 52.61 | 4,630,513 | +0.24(+0.46%) |
May 23, 2006 | 52.48 | 52.74 | 52.11 | 52.38 | 4,434,561 | -0.18(-0.35%) |
May 22, 2006 | 52.92 | 53.10 | 51.84 | 52.56 | 4,789,664 | -0.36(-0.69%) |
May 19, 2006 | 53.08 | 53.30 | 52.55 | 52.92 | 4,454,953 | +0.10(+0.19%) |
May 18, 2006 | 52.49 | 53.25 | 52.49 | 52.82 | 4,286,243 | -0.17(-0.32%) |
May 17, 2006 | 53.92 | 53.96 | 52.80 | 52.99 | 6,620,936 | -1.47(-2.70%) |
May 16, 2006 | 54.69 | 54.82 | 54.12 | 54.46 | 5,095,858 | -0.23(-0.41%) |
May 15, 2006 | 54.42 | 54.74 | 54.03 | 54.69 | 4,138,085 | +0.35(+0.64%) |
May 12, 2006 | 54.55 | 55.02 | 54.14 | 54.34 | 4,024,974 | -0.38(-0.69%) |
May 11, 2006 | 54.77 | 55.01 | 54.47 | 54.72 | 4,075,316 | -0.30(-0.55%) |
May 10, 2006 | 54.77 | 55.09 | 54.75 | 55.02 | 4,489,842 | +0.04(+0.08%) |
May 09, 2006 | 54.99 | 55.11 | 54.50 | 54.97 | 6,435,658 | -0.35(-0.62%) |
May 08, 2006 | 54.67 | 55.46 | 54.65 | 55.32 | 5,613,457 | +0.52(+0.95%) |
May 05, 2006 | 54.42 | 54.80 | 54.32 | 54.80 | 5,786,150 | +0.52(+0.96%) |
May 04, 2006 | 53.92 | 54.40 | 53.88 | 54.28 | 5,296,589 | +0.36(+0.66%) |
May 03, 2006 | 53.20 | 53.92 | 53.11 | 53.92 | 5,285,278 | +0.88(+1.66%) |
May 02, 2006 | 53.45 | 53.55 | 52.46 | 53.04 | 6,065,421 | -0.30(-0.55%) |
May 01, 2006 | 53.68 | 53.81 | 53.25 | 53.34 | 4,537,316 | -0.29(-0.54%) |
Apr 28, 2006 | 53.35 | 53.68 | 53.32 | 53.62 | 4,023,859 | +0.13(+0.23%) |
Apr 27, 2006 | 53.35 | 53.78 | 53.04 | 53.50 | 4,765,449 | -0.18(-0.34%) |
Apr 26, 2006 | 53.25 | 53.76 | 53.10 | 53.68 | 4,308,706 | +0.45(+0.84%) |
Apr 25, 2006 | 53.35 | 53.67 | 52.98 | 53.24 | 6,301,997 | -0.41(-0.76%) |
Apr 24, 2006 | 52.73 | 53.92 | 52.73 | 53.64 | 6,951,823 | +0.25(+0.47%) |
Apr 21, 2006 | 52.73 | 53.67 | 52.67 | 53.39 | 14,765,197 | +1.54(+2.98%) |
Apr 20, 2006 | 51.38 | 52.08 | 51.08 | 51.85 | 6,820,870 | +0.45(+0.88%) |
Apr 19, 2006 | 51.28 | 51.72 | 51.26 | 51.40 | 4,655,843 | +0.18(+0.36%) |
Apr 18, 2006 | 50.44 | 51.60 | 50.43 | 51.21 | 6,969,188 | +0.83(+1.66%) |
Apr 17, 2006 | 50.56 | 50.66 | 49.78 | 50.38 | 4,974,464 | -0.45(-0.88%) |
Apr 13, 2006 | 50.91 | 51.18 | 50.58 | 50.83 | 2,857,867 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 51.08 | 50.20 | 50.91 | 3,913,935 | +0.19(+0.38%) |
Apr 11, 2006 | 50.32 | 50.92 | 50.32 | 50.71 | 4,447,306 | -0.12(-0.23%) |
Apr 10, 2006 | 50.29 | 51.08 | 50.29 | 50.83 | 4,085,034 | -0.03(-0.06%) |
Apr 07, 2006 | 51.00 | 51.52 | 50.72 | 50.86 | 6,544,307 | -0.22(-0.43%) |
Apr 06, 2006 | 50.06 | 51.48 | 49.93 | 51.08 | 16,681,541 | +2.46(+5.06%) |
Apr 05, 2006 | 48.89 | 48.90 | 48.21 | 48.62 | 4,435,676 | +0.29(+0.60%) |
Apr 04, 2006 | 48.58 | 48.95 | 48.03 | 48.33 | 5,790,292 | +0.73(+1.53%) |
Apr 03, 2006 | 47.69 | 48.45 | 47.55 | 47.61 | 5,730,073 | +0.09(+0.20%) |
Mar 31, 2006 | 48.03 | 48.26 | 47.46 | 47.51 | 4,979,721 | -0.52(-1.08%) |
Mar 30, 2006 | 48.69 | 48.72 | 47.71 | 48.03 | 5,356,968 | -0.65(-1.34%) |
Mar 29, 2006 | 48.84 | 49.43 | 48.68 | 48.68 | 8,383,863 | +0.79(+1.65%) |
Mar 28, 2006 | 48.23 | 48.46 | 47.80 | 47.89 | 5,593,384 | -0.34(-0.70%) |
Mar 27, 2006 | 48.15 | 48.48 | 48.03 | 48.23 | 4,448,740 | +0.03(+0.05%) |
Mar 24, 2006 | 48.11 | 48.37 | 47.94 | 48.21 | 5,447,456 | +0.02(+0.04%) |
Mar 23, 2006 | 48.13 | 48.31 | 47.71 | 48.19 | 5,525,996 | +0.44(+0.92%) |
Mar 22, 2006 | 46.93 | 47.80 | 46.93 | 47.75 | 4,707,141 | +0.72(+1.52%) |
Mar 21, 2006 | 47.20 | 47.29 | 46.85 | 47.03 | 5,094,265 | -0.04(-0.09%) |
Mar 20, 2006 | 46.98 | 47.20 | 46.80 | 47.08 | 2,785,859 | +0.13(+0.28%) |
Mar 17, 2006 | 47.27 | 47.36 | 46.92 | 46.95 | 6,451,270 | -0.06(-0.13%) |
Mar 16, 2006 | 46.76 | 47.37 | 46.63 | 47.01 | 6,911,199 | +0.56(+1.20%) |
Mar 15, 2006 | 46.00 | 46.60 | 45.83 | 46.45 | 4,561,850 | +0.30(+0.64%) |
Mar 14, 2006 | 45.31 | 46.29 | 45.31 | 46.16 | 4,188,267 | +0.90(+2.00%) |
Mar 13, 2006 | 45.51 | 45.52 | 45.12 | 45.25 | 3,182,382 | -0.14(-0.32%) |
Mar 10, 2006 | 45.13 | 45.70 | 45.12 | 45.40 | 2,919,679 | +0.33(+0.72%) |
Mar 09, 2006 | 45.53 | 45.67 | 45.05 | 45.07 | 3,423,259 | -0.36(-0.80%) |
Mar 08, 2006 | 45.51 | 45.87 | 45.23 | 45.43 | 3,974,314 | +0.07(+0.15%) |
Mar 07, 2006 | 45.07 | 45.41 | 44.77 | 45.36 | 4,707,300 | +0.23(+0.50%) |
Mar 06, 2006 | 45.48 | 45.70 | 44.91 | 45.14 | 4,915,678 | -0.61(-1.33%) |
Mar 03, 2006 | 45.85 | 46.00 | 45.61 | 45.75 | 4,927,786 | -0.11(-0.23%) |
Mar 02, 2006 | 46.22 | 46.32 | 45.82 | 45.85 | 4,233,034 | -0.39(-0.84%) |