Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 45.39 | 45.80 | 45.26 | 45.65 | 5,319,590 | +0.26(+0.57%) |
May 30, 2007 | 45.15 | 45.39 | 44.97 | 45.39 | 4,806,009 | +0.14(+0.31%) |
May 29, 2007 | 45.10 | 45.35 | 44.98 | 45.25 | 4,581,578 | +0.16(+0.37%) |
May 25, 2007 | 44.87 | 45.19 | 44.83 | 45.09 | 4,604,339 | +0.27(+0.61%) |
May 24, 2007 | 44.56 | 44.98 | 44.47 | 44.82 | 6,843,862 | +0.42(+0.96%) |
May 23, 2007 | 44.47 | 44.69 | 44.31 | 44.39 | 5,503,783 | -0.08(-0.17%) |
May 22, 2007 | 44.57 | 44.72 | 44.35 | 44.47 | 4,476,501 | -0.13(-0.30%) |
May 21, 2007 | 44.42 | 44.72 | 44.34 | 44.60 | 5,265,910 | +0.16(+0.37%) |
May 18, 2007 | 44.56 | 44.63 | 44.40 | 44.44 | 5,303,194 | -0.06(-0.14%) |
May 17, 2007 | 44.99 | 44.99 | 44.46 | 44.50 | 4,352,513 | -0.75(-1.67%) |
May 16, 2007 | 44.78 | 45.27 | 44.58 | 45.25 | 4,623,098 | +0.55(+1.22%) |
May 15, 2007 | 44.83 | 45.22 | 44.66 | 44.71 | 5,911,091 | -0.13(-0.28%) |
May 14, 2007 | 45.07 | 45.31 | 44.68 | 44.83 | 4,063,070 | -0.37(-0.83%) |
May 11, 2007 | 44.40 | 45.30 | 44.35 | 45.21 | 6,909,917 | +0.91(+2.06%) |
May 10, 2007 | 44.72 | 45.08 | 44.24 | 44.30 | 7,569,815 | -0.68(-1.51%) |
May 09, 2007 | 44.94 | 45.10 | 44.77 | 44.97 | 4,499,833 | +0.04(+0.08%) |
May 08, 2007 | 44.80 | 44.97 | 44.56 | 44.94 | 4,318,153 | +0.04(+0.08%) |
May 07, 2007 | 45.25 | 45.34 | 44.88 | 44.90 | 3,434,827 | -0.20(-0.44%) |
May 04, 2007 | 45.03 | 45.25 | 44.93 | 45.09 | 3,980,391 | +0.13(+0.28%) |
May 03, 2007 | 45.02 | 45.29 | 44.82 | 44.97 | 5,193,278 | +0.10(+0.21%) |
May 02, 2007 | 44.40 | 44.96 | 44.40 | 44.87 | 7,116,885 | +0.51(+1.14%) |
May 01, 2007 | 44.78 | 44.83 | 44.22 | 44.37 | 8,388,080 | -0.31(-0.70%) |
Apr 30, 2007 | 45.29 | 45.37 | 44.64 | 44.68 | 6,972,818 | -0.68(-1.50%) |
Apr 27, 2007 | 45.59 | 45.61 | 45.09 | 45.35 | 6,141,591 | -0.26(-0.57%) |
Apr 26, 2007 | 45.93 | 46.15 | 45.45 | 45.62 | 8,176,126 | -0.69(-1.49%) |
Apr 25, 2007 | 45.34 | 46.34 | 45.11 | 46.31 | 6,953,804 | +0.68(+1.49%) |
Apr 24, 2007 | 45.55 | 45.77 | 45.32 | 45.63 | 5,489,407 | -0.01(-0.01%) |
Apr 23, 2007 | 46.08 | 46.31 | 45.61 | 45.63 | 4,059,608 | -0.56(-1.21%) |
Apr 20, 2007 | 45.67 | 46.43 | 45.67 | 46.19 | 8,758,396 | +0.53(+1.15%) |
Apr 19, 2007 | 45.51 | 45.70 | 45.04 | 45.67 | 5,101,394 | +0.37(+0.83%) |
Apr 18, 2007 | 45.13 | 45.41 | 45.09 | 45.29 | 4,395,866 | -0.15(-0.33%) |
Apr 17, 2007 | 45.20 | 45.60 | 44.95 | 45.44 | 4,355,433 | +0.36(+0.79%) |
Apr 16, 2007 | 44.66 | 45.15 | 44.52 | 45.09 | 4,672,507 | +0.49(+1.10%) |
Apr 13, 2007 | 44.92 | 44.92 | 44.22 | 44.60 | 4,223,480 | -0.04(-0.10%) |
Apr 12, 2007 | 44.59 | 44.78 | 44.28 | 44.64 | 4,603,836 | -0.06(-0.13%) |
Apr 11, 2007 | 44.80 | 44.89 | 44.52 | 44.70 | 5,447,978 | -0.20(-0.45%) |
Apr 10, 2007 | 44.45 | 44.97 | 44.40 | 44.90 | 5,134,813 | +0.44(+1.00%) |
Apr 09, 2007 | 44.56 | 45.03 | 44.40 | 44.46 | 4,302,891 | -0.11(-0.24%) |
Apr 05, 2007 | 44.24 | 44.65 | 44.18 | 44.57 | 6,012,442 | +0.24(+0.54%) |
Apr 04, 2007 | 44.28 | 44.39 | 44.13 | 44.33 | 5,168,408 | -0.05(-0.11%) |
Apr 03, 2007 | 44.40 | 44.66 | 44.24 | 44.38 | 5,994,888 | +0.06(+0.14%) |
Apr 02, 2007 | 44.46 | 44.49 | 44.11 | 44.31 | 5,126,159 | -0.15(-0.34%) |
Mar 30, 2007 | 44.50 | 44.87 | 44.14 | 44.47 | 5,071,298 | -0.04(-0.09%) |
Mar 29, 2007 | 45.35 | 45.35 | 44.16 | 44.50 | 5,342,984 | -0.15(-0.34%) |
Mar 28, 2007 | 44.78 | 44.97 | 44.43 | 44.66 | 4,952,591 | -0.32(-0.71%) |
Mar 27, 2007 | 45.06 | 45.14 | 44.81 | 44.97 | 3,405,142 | -0.26(-0.58%) |
Mar 26, 2007 | 45.20 | 45.26 | 44.72 | 45.23 | 4,385,824 | -0.10(-0.22%) |
Mar 23, 2007 | 45.12 | 45.44 | 44.90 | 45.34 | 4,924,215 | +0.24(+0.53%) |
Mar 22, 2007 | 44.85 | 45.28 | 44.77 | 45.09 | 5,267,882 | -0.12(-0.27%) |
Mar 21, 2007 | 44.21 | 45.24 | 43.98 | 45.22 | 8,434,958 | +0.65(+1.47%) |
Mar 20, 2007 | 43.95 | 44.64 | 43.93 | 44.56 | 4,476,186 | +0.49(+1.11%) |
Mar 19, 2007 | 44.18 | 44.31 | 43.81 | 44.07 | 5,508,025 | +0.14(+0.32%) |
Mar 16, 2007 | 44.21 | 44.29 | 43.65 | 43.93 | 9,561,766 | -0.10(-0.22%) |
Mar 15, 2007 | 44.59 | 44.81 | 43.98 | 44.03 | 6,847,647 | -0.52(-1.17%) |
Mar 14, 2007 | 44.48 | 44.61 | 43.61 | 44.55 | 7,959,836 | +0.20(+0.46%) |
Mar 13, 2007 | 45.13 | 45.03 | 44.25 | 44.35 | 6,558,053 | -0.79(-1.74%) |
Mar 12, 2007 | 44.98 | 45.29 | 44.80 | 45.13 | 5,105,822 | +0.33(+0.74%) |
Mar 09, 2007 | 45.01 | 45.03 | 44.64 | 44.80 | 4,842,081 | +0.52(+1.17%) |
Mar 08, 2007 | 44.46 | 44.72 | 44.24 | 44.28 | 4,998,308 | -0.12(-0.27%) |
Mar 07, 2007 | 44.35 | 44.63 | 44.26 | 44.40 | 6,344,916 | +0.06(+0.13%) |
Mar 06, 2007 | 44.40 | 44.56 | 44.04 | 44.35 | 7,568,245 | +0.13(+0.30%) |
Mar 05, 2007 | 43.94 | 44.47 | 43.61 | 44.21 | 12,089,361 | +0.15(+0.33%) |
Mar 02, 2007 | 44.37 | 44.47 | 43.98 | 44.07 | 5,796,310 | -0.41(-0.93%) |
Mar 01, 2007 | 44.02 | 44.59 | 43.55 | 44.48 | 7,839,506 | -0.04(-0.10%) |
Feb 28, 2007 | 44.55 | 44.99 | 44.36 | 44.52 | 12,455,571 | -0.03(-0.06%) |
Feb 27, 2007 | 46.05 | 46.05 | 44.40 | 44.55 | 9,902,029 | -1.62(-3.52%) |
Feb 26, 2007 | 46.61 | 46.78 | 46.11 | 46.17 | 6,047,767 | -0.35(-0.75%) |
Feb 23, 2007 | 46.56 | 46.56 | 46.15 | 46.52 | 6,060,996 | -0.04(-0.08%) |
Feb 22, 2007 | 46.79 | 47.05 | 46.47 | 46.56 | 4,351,961 | -0.25(-0.54%) |
Feb 21, 2007 | 46.79 | 47.00 | 46.59 | 46.81 | 4,558,004 | -0.03(-0.05%) |
Feb 20, 2007 | 46.94 | 47.09 | 46.76 | 46.84 | 3,644,291 | -0.13(-0.27%) |
Feb 16, 2007 | 47.07 | 47.32 | 46.83 | 46.97 | 5,123,006 | -0.28(-0.59%) |
Feb 15, 2007 | 47.58 | 47.70 | 47.19 | 47.25 | 5,894,050 | -0.34(-0.72%) |
Feb 14, 2007 | 47.26 | 47.78 | 47.26 | 47.59 | 7,215,171 | +0.40(+0.85%) |
Feb 13, 2007 | 46.88 | 47.23 | 46.67 | 47.19 | 5,702,656 | +0.33(+0.70%) |
Feb 12, 2007 | 46.91 | 47.00 | 46.74 | 46.86 | 4,156,773 | +0.20(+0.42%) |
Feb 09, 2007 | 47.02 | 47.09 | 46.48 | 46.66 | 5,633,935 | +0.15(+0.31%) |
Feb 08, 2007 | 46.89 | 46.90 | 46.44 | 46.52 | 3,702,304 | -0.37(-0.80%) |
Feb 07, 2007 | 47.04 | 47.04 | 46.60 | 46.89 | 3,879,813 | -0.01(-0.01%) |
Feb 06, 2007 | 46.75 | 46.94 | 46.73 | 46.90 | 3,562,315 | +0.16(+0.34%) |
Feb 05, 2007 | 47.05 | 47.15 | 46.72 | 46.74 | 4,337,616 | -0.31(-0.66%) |
Feb 02, 2007 | 46.67 | 47.25 | 46.62 | 47.05 | 8,686,267 | +0.34(+0.72%) |
Feb 01, 2007 | 46.21 | 46.78 | 46.14 | 46.71 | 7,087,269 | +0.86(+1.88%) |
Jan 31, 2007 | 45.86 | 46.06 | 45.35 | 45.85 | 9,582,955 | -0.27(-0.58%) |
Jan 30, 2007 | 45.15 | 46.12 | 44.64 | 46.12 | 20,487,294 | -0.60(-1.29%) |
Jan 29, 2007 | 45.99 | 46.83 | 45.97 | 46.72 | 6,207,134 | +0.74(+1.60%) |
Jan 26, 2007 | 46.81 | 46.81 | 45.81 | 45.98 | 7,450,641 | -0.71(-1.52%) |
Jan 25, 2007 | 47.22 | 47.23 | 46.58 | 46.69 | 4,266,833 | -0.53(-1.13%) |
Jan 24, 2007 | 46.88 | 47.46 | 46.70 | 47.23 | 5,488,586 | +0.53(+1.13%) |
Jan 23, 2007 | 47.12 | 47.12 | 46.57 | 46.70 | 4,260,842 | -0.42(-0.89%) |
Jan 22, 2007 | 47.61 | 47.68 | 46.76 | 47.12 | 6,262,625 | -0.47(-0.99%) |
Jan 19, 2007 | 47.77 | 47.77 | 47.42 | 47.59 | 6,687,480 | +0.13(+0.28%) |
Jan 18, 2007 | 47.65 | 47.83 | 47.33 | 47.45 | 4,565,098 | -0.12(-0.25%) |
Jan 17, 2007 | 47.54 | 47.71 | 47.37 | 47.58 | 4,315,703 | +0.08(+0.16%) |
Jan 16, 2007 | 47.45 | 47.80 | 47.33 | 47.50 | 5,821,848 | +0.28(+0.59%) |
Jan 12, 2007 | 46.72 | 47.24 | 46.53 | 47.22 | 4,772,875 | +0.50(+1.07%) |
Jan 11, 2007 | 46.71 | 46.86 | 46.66 | 46.72 | 4,825,371 | +0.01(+0.03%) |
Jan 10, 2007 | 46.78 | 46.85 | 46.47 | 46.71 | 4,563,995 | -0.29(-0.61%) |
Jan 09, 2007 | 47.56 | 47.58 | 46.88 | 46.99 | 5,237,299 | -0.19(-0.40%) |
Jan 08, 2007 | 47.04 | 47.31 | 46.78 | 47.18 | 3,712,236 | +0.15(+0.31%) |
Jan 05, 2007 | 47.60 | 47.60 | 46.70 | 47.04 | 5,679,021 | -0.60(-1.25%) |
Jan 04, 2007 | 47.73 | 47.89 | 47.27 | 47.63 | 3,635,305 | +0.08(+0.16%) |
Jan 03, 2007 | 47.86 | 48.20 | 47.19 | 47.56 | 6,235,352 | -0.01(-0.01%) |
Dec 29, 2006 | 47.43 | 47.84 | 47.26 | 47.56 | 4,339,350 | +0.01(+0.03%) |
Dec 28, 2006 | 47.64 | 47.76 | 47.26 | 47.55 | 3,035,779 | -0.10(-0.21%) |
Dec 27, 2006 | 47.42 | 47.87 | 47.36 | 47.65 | 4,336,670 | +0.57(+1.21%) |
Dec 26, 2006 | 46.70 | 47.15 | 46.70 | 47.08 | 2,166,995 | +0.22(+0.47%) |
Dec 22, 2006 | 47.19 | 47.19 | 46.71 | 46.86 | 4,651,803 | -0.43(-0.91%) |
Dec 21, 2006 | 47.56 | 47.80 | 46.84 | 47.29 | 4,680,022 | -0.14(-0.29%) |
Dec 20, 2006 | 47.51 | 47.71 | 47.23 | 47.43 | 6,130,360 | -0.62(-1.29%) |
Dec 19, 2006 | 48.44 | 48.50 | 47.92 | 48.05 | 4,542,713 | -0.60(-1.24%) |
Dec 18, 2006 | 48.79 | 48.93 | 48.51 | 48.65 | 2,814,918 | +0.02(+0.04%) |
Dec 15, 2006 | 48.74 | 49.01 | 48.46 | 48.63 | 5,284,592 | -0.11(-0.22%) |
Dec 14, 2006 | 48.37 | 48.79 | 48.11 | 48.74 | 3,383,230 | +0.21(+0.43%) |
Dec 13, 2006 | 49.03 | 49.07 | 48.34 | 48.53 | 3,831,101 | -0.25(-0.51%) |
Dec 12, 2006 | 49.19 | 49.33 | 48.53 | 48.78 | 5,486,063 | -0.55(-1.12%) |
Dec 11, 2006 | 49.51 | 49.73 | 49.08 | 49.33 | 2,402,359 | -0.22(-0.44%) |
Dec 08, 2006 | 49.36 | 49.72 | 49.07 | 49.55 | 3,368,569 | +0.06(+0.13%) |
Dec 07, 2006 | 49.79 | 49.97 | 49.40 | 49.48 | 4,461,998 | -0.02(-0.04%) |
Dec 06, 2006 | 49.60 | 49.67 | 49.28 | 49.50 | 2,987,067 | -0.10(-0.19%) |
Dec 05, 2006 | 49.64 | 49.80 | 49.26 | 49.60 | 4,347,547 | +0.10(+0.21%) |
Dec 04, 2006 | 49.12 | 49.74 | 49.12 | 49.50 | 4,699,570 | +0.46(+0.93%) |
Dec 01, 2006 | 48.73 | 49.54 | 48.63 | 49.04 | 4,687,904 | -0.39(-0.78%) |
Nov 30, 2006 | 49.55 | 49.91 | 49.10 | 49.43 | 6,566,250 | -0.42(-0.84%) |
Nov 29, 2006 | 49.63 | 49.93 | 49.45 | 49.85 | 4,491,320 | +0.29(+0.58%) |
Nov 28, 2006 | 49.57 | 49.67 | 49.12 | 49.56 | 4,573,769 | -0.09(-0.18%) |
Nov 27, 2006 | 49.96 | 50.43 | 49.60 | 49.65 | 5,895,311 | -0.36(-0.72%) |
Nov 24, 2006 | 50.19 | 50.29 | 49.96 | 50.01 | 1,615,708 | -0.11(-0.23%) |
Nov 22, 2006 | 50.24 | 50.33 | 49.96 | 50.13 | 3,323,482 | -0.32(-0.63%) |
Nov 21, 2006 | 50.29 | 50.54 | 49.98 | 50.44 | 6,149,435 | +0.15(+0.30%) |
Nov 20, 2006 | 50.19 | 50.57 | 49.92 | 50.29 | 4,335,093 | +0.10(+0.19%) |
Nov 17, 2006 | 50.11 | 50.42 | 49.90 | 50.19 | 8,268,191 | +0.35(+0.70%) |
Nov 16, 2006 | 49.43 | 50.04 | 49.41 | 49.85 | 5,182,123 | +0.42(+0.86%) |
Nov 15, 2006 | 49.16 | 49.52 | 49.04 | 49.42 | 5,507,818 | +0.19(+0.39%) |
Nov 14, 2006 | 48.46 | 49.33 | 48.25 | 49.23 | 8,431,512 | +0.86(+1.77%) |
Nov 13, 2006 | 47.93 | 48.45 | 47.85 | 48.37 | 5,892,158 | +0.44(+0.93%) |
Nov 10, 2006 | 47.41 | 48.04 | 47.32 | 47.93 | 3,454,013 | +0.74(+1.57%) |
Nov 09, 2006 | 47.44 | 47.51 | 47.04 | 47.19 | 4,869,827 | -0.34(-0.72%) |
Nov 08, 2006 | 47.70 | 47.70 | 47.20 | 47.53 | 3,140,298 | -0.24(-0.50%) |
Nov 07, 2006 | 47.32 | 47.87 | 47.14 | 47.77 | 5,710,235 | +0.45(+0.95%) |
Nov 06, 2006 | 46.78 | 47.52 | 46.77 | 47.32 | 5,394,944 | +0.89(+1.91%) |
Nov 03, 2006 | 47.18 | 47.26 | 46.43 | 46.43 | 3,410,187 | -0.51(-1.08%) |
Nov 02, 2006 | 47.02 | 47.26 | 46.81 | 46.94 | 3,041,927 | -0.13(-0.27%) |
Nov 01, 2006 | 48.14 | 48.26 | 46.91 | 47.07 | 5,219,800 | -0.73(-1.53%) |
Oct 31, 2006 | 48.21 | 48.49 | 47.58 | 47.80 | 4,756,322 | -0.35(-0.72%) |
Oct 30, 2006 | 47.50 | 48.21 | 47.50 | 48.15 | 4,407,926 | +0.65(+1.38%) |
Oct 27, 2006 | 47.82 | 47.82 | 47.42 | 47.49 | 3,750,859 | -0.37(-0.77%) |
Oct 26, 2006 | 47.96 | 48.10 | 47.75 | 47.86 | 2,486,069 | -0.15(-0.30%) |
Oct 25, 2006 | 48.17 | 48.47 | 47.66 | 48.01 | 4,058,583 | -0.24(-0.50%) |
Oct 24, 2006 | 48.08 | 48.41 | 48.05 | 48.25 | 4,091,689 | +0.01(+0.01%) |
Oct 23, 2006 | 48.21 | 48.81 | 47.96 | 48.24 | 5,044,025 | -0.03(-0.07%) |
Oct 20, 2006 | 47.68 | 48.37 | 47.19 | 48.27 | 7,905,291 | +0.54(+1.13%) |
Oct 19, 2006 | 46.93 | 48.26 | 46.72 | 47.73 | 16,769,698 | +1.80(+3.92%) |
Oct 18, 2006 | 46.94 | 47.09 | 45.73 | 45.93 | 7,092,944 | -0.82(-1.75%) |
Oct 17, 2006 | 46.71 | 47.25 | 46.38 | 46.75 | 4,848,387 | -0.27(-0.57%) |
Oct 16, 2006 | 46.36 | 47.32 | 46.32 | 47.02 | 4,502,198 | +0.46(+0.98%) |
Oct 13, 2006 | 46.78 | 46.91 | 46.50 | 46.56 | 3,436,987 | -0.23(-0.50%) |
Oct 12, 2006 | 47.03 | 47.07 | 46.69 | 46.79 | 3,342,400 | +0.04(+0.08%) |
Oct 11, 2006 | 46.56 | 47.02 | 46.51 | 46.76 | 4,138,509 | -0.11(-0.23%) |
Oct 10, 2006 | 46.94 | 47.09 | 46.76 | 46.86 | 3,366,835 | -0.08(-0.16%) |
Oct 09, 2006 | 46.86 | 47.09 | 46.64 | 46.94 | 3,172,458 | -0.17(-0.36%) |
Oct 06, 2006 | 47.54 | 47.55 | 46.92 | 47.11 | 4,208,346 | -0.74(-1.54%) |
Oct 05, 2006 | 47.12 | 48.03 | 47.07 | 47.85 | 6,959,891 | +0.60(+1.26%) |
Oct 04, 2006 | 46.62 | 47.37 | 46.05 | 47.25 | 5,541,239 | +0.56(+1.20%) |
Oct 03, 2006 | 45.98 | 47.03 | 45.72 | 46.69 | 5,266,305 | +0.77(+1.67%) |
Oct 02, 2006 | 45.95 | 46.15 | 45.62 | 45.93 | 4,026,896 | +0.29(+0.64%) |
Sep 29, 2006 | 46.09 | 46.10 | 45.27 | 45.63 | 4,988,692 | -0.37(-0.81%) |
Sep 28, 2006 | 45.93 | 46.19 | 45.74 | 46.01 | 3,558,532 | +0.08(+0.18%) |
Sep 27, 2006 | 45.91 | 46.29 | 45.68 | 45.93 | 4,079,235 | -0.20(-0.43%) |
Sep 26, 2006 | 45.71 | 46.20 | 45.56 | 46.12 | 4,409,187 | +0.57(+1.25%) |
Sep 25, 2006 | 45.67 | 45.70 | 44.85 | 45.55 | 5,319,274 | +0.58(+1.30%) |
Sep 22, 2006 | 45.05 | 45.34 | 44.83 | 44.97 | 3,689,693 | -0.08(-0.17%) |
Sep 21, 2006 | 46.17 | 46.25 | 44.96 | 45.04 | 5,837,928 | -1.01(-2.20%) |
Sep 20, 2006 | 46.17 | 46.43 | 45.94 | 46.06 | 4,204,248 | +0.26(+0.57%) |
Sep 19, 2006 | 46.26 | 46.26 | 45.62 | 45.80 | 4,332,571 | -0.27(-0.58%) |
Sep 18, 2006 | 46.15 | 46.30 | 45.91 | 46.07 | 3,908,032 | +0.07(+0.15%) |
Sep 15, 2006 | 45.51 | 46.09 | 45.51 | 46.00 | 7,013,963 | +0.48(+1.06%) |
Sep 14, 2006 | 46.17 | 46.27 | 45.50 | 45.51 | 4,219,855 | -0.79(-1.70%) |
Sep 13, 2006 | 45.98 | 46.67 | 45.61 | 46.30 | 5,309,027 | +0.27(+0.59%) |
Sep 12, 2006 | 45.20 | 46.03 | 44.91 | 46.03 | 6,980,227 | +1.02(+2.27%) |
Sep 11, 2006 | 43.90 | 45.04 | 43.77 | 45.01 | 4,775,240 | +0.88(+2.00%) |
Sep 08, 2006 | 44.27 | 44.52 | 44.01 | 44.12 | 3,472,457 | -0.10(-0.23%) |
Sep 07, 2006 | 44.47 | 44.78 | 44.19 | 44.23 | 3,759,530 | -0.37(-0.83%) |
Sep 06, 2006 | 45.06 | 45.06 | 44.43 | 44.59 | 5,828,312 | -0.48(-1.07%) |
Sep 05, 2006 | 45.34 | 45.44 | 44.72 | 45.08 | 3,671,248 | -0.01(-0.03%) |
Sep 01, 2006 | 44.97 | 45.16 | 44.73 | 45.09 | 4,263,838 | +0.65(+1.47%) |
Aug 31, 2006 | 44.97 | 45.11 | 44.08 | 44.44 | 7,247,436 | -0.31(-0.69%) |
Aug 30, 2006 | 44.78 | 44.86 | 44.52 | 44.75 | 3,400,098 | +0.13(+0.28%) |
Aug 29, 2006 | 45.03 | 45.03 | 44.41 | 44.62 | 6,661,468 | -0.12(-0.27%) |
Aug 28, 2006 | 44.99 | 45.37 | 44.58 | 44.74 | 5,021,324 | -0.03(-0.06%) |
Aug 25, 2006 | 44.40 | 44.85 | 44.36 | 44.77 | 3,250,335 | +0.36(+0.81%) |
Aug 24, 2006 | 45.10 | 45.20 | 44.26 | 44.40 | 4,309,555 | -0.33(-0.74%) |
Aug 23, 2006 | 45.16 | 45.42 | 44.45 | 44.73 | 5,021,640 | -0.27(-0.59%) |
Aug 22, 2006 | 44.54 | 45.14 | 44.24 | 45.00 | 5,164,466 | +0.62(+1.39%) |
Aug 21, 2006 | 44.96 | 44.97 | 44.37 | 44.38 | 5,030,783 | -0.70(-1.56%) |
Aug 18, 2006 | 45.45 | 45.51 | 44.85 | 45.09 | 5,690,056 | -0.36(-0.80%) |
Aug 17, 2006 | 45.35 | 45.75 | 45.18 | 45.45 | 6,796,886 | -0.30(-0.67%) |
Aug 16, 2006 | 44.23 | 45.79 | 44.12 | 45.75 | 16,014,103 | +1.99(+4.54%) |
Aug 15, 2006 | 43.26 | 43.83 | 43.14 | 43.77 | 7,077,179 | +1.08(+2.53%) |
Aug 14, 2006 | 42.62 | 43.13 | 42.53 | 42.69 | 7,946,594 | +0.50(+1.19%) |
Aug 11, 2006 | 42.32 | 42.37 | 41.94 | 42.19 | 5,585,695 | +0.02(+0.05%) |
Aug 10, 2006 | 41.55 | 42.25 | 41.55 | 42.17 | 6,550,643 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.37 | 41.56 | 41.82 | 9,077,386 | -0.17(-0.41%) |
Aug 08, 2006 | 42.35 | 42.42 | 41.71 | 41.99 | 8,329,200 | -0.20(-0.48%) |
Aug 07, 2006 | 43.48 | 43.48 | 42.18 | 42.19 | 7,491,787 | -0.78(-1.82%) |
Aug 04, 2006 | 44.39 | 44.97 | 42.82 | 42.97 | 11,470,917 | -0.55(-1.25%) |
Aug 03, 2006 | 43.13 | 43.70 | 42.81 | 43.52 | 9,002,662 | +0.32(+0.75%) |
Aug 02, 2006 | 43.62 | 43.74 | 43.07 | 43.19 | 10,100,663 | -0.46(-1.05%) |
Aug 01, 2006 | 43.55 | 43.78 | 43.15 | 43.65 | 6,294,785 | -0.06(-0.15%) |
Jul 31, 2006 | 44.15 | 44.18 | 43.61 | 43.71 | 7,783,589 | -0.70(-1.57%) |
Jul 28, 2006 | 43.45 | 44.50 | 43.23 | 44.41 | 12,573,648 | +0.99(+2.28%) |
Jul 27, 2006 | 42.87 | 43.55 | 42.37 | 43.42 | 19,849,618 | +0.39(+0.91%) |
Jul 26, 2006 | 45.10 | 45.16 | 43.00 | 43.03 | 31,405,980 | -2.52(-5.53%) |
Jul 25, 2006 | 45.58 | 45.60 | 42.66 | 45.55 | 73,215,616 | -5.20(-10.25%) |
Jul 24, 2006 | 49.95 | 50.94 | 49.99 | 50.75 | 3,749,598 | +0.81(+1.61%) |
Jul 21, 2006 | 50.40 | 50.40 | 49.43 | 49.94 | 5,626,998 | -0.15(-0.30%) |
Jul 20, 2006 | 50.92 | 51.28 | 50.06 | 50.09 | 4,118,331 | -0.94(-1.84%) |
Jul 19, 2006 | 50.45 | 51.30 | 50.38 | 51.03 | 5,800,408 | +0.94(+1.87%) |
Jul 18, 2006 | 49.71 | 50.20 | 49.47 | 50.09 | 3,298,574 | +0.25(+0.50%) |
Jul 17, 2006 | 49.85 | 50.22 | 49.64 | 49.85 | 2,695,580 | +0.01(+0.01%) |
Jul 14, 2006 | 50.32 | 50.34 | 48.98 | 49.84 | 5,159,579 | -0.48(-0.96%) |
Jul 13, 2006 | 50.97 | 50.97 | 50.13 | 50.32 | 5,457,687 | -0.86(-1.69%) |
Jul 12, 2006 | 51.92 | 51.93 | 50.92 | 51.18 | 2,941,034 | -0.61(-1.18%) |
Jul 11, 2006 | 51.53 | 51.84 | 51.03 | 51.79 | 2,554,487 | +0.17(+0.33%) |
Jul 10, 2006 | 51.47 | 51.77 | 51.36 | 51.62 | 1,523,013 | +0.18(+0.36%) |
Jul 07, 2006 | 51.93 | 51.93 | 51.30 | 51.44 | 2,500,730 | -0.55(-1.06%) |
Jul 06, 2006 | 52.31 | 52.39 | 51.64 | 51.99 | 3,082,757 | -0.32(-0.62%) |
Jul 05, 2006 | 52.61 | 52.61 | 51.92 | 52.31 | 3,105,774 | -0.29(-0.55%) |
Jul 03, 2006 | 52.64 | 52.65 | 52.36 | 52.61 | 1,194,322 | +0.38(+0.73%) |
Jun 30, 2006 | 52.62 | 52.73 | 52.22 | 52.22 | 4,188,168 | -0.28(-0.53%) |
Jun 29, 2006 | 51.92 | 52.55 | 51.70 | 52.50 | 4,949,596 | +1.00(+1.93%) |
Jun 28, 2006 | 51.11 | 51.58 | 51.06 | 51.51 | 4,181,704 | +0.44(+0.87%) |
Jun 27, 2006 | 51.10 | 51.42 | 51.02 | 51.06 | 2,980,288 | -0.11(-0.22%) |
Jun 26, 2006 | 50.82 | 51.18 | 50.77 | 51.18 | 1,834,993 | +0.18(+0.35%) |
Jun 23, 2006 | 50.77 | 51.37 | 50.66 | 51.00 | 2,489,380 | -0.06(-0.12%) |
Jun 22, 2006 | 50.91 | 51.18 | 50.65 | 51.06 | 3,039,090 | +0.13(+0.25%) |
Jun 21, 2006 | 50.91 | 51.29 | 50.82 | 50.94 | 5,387,535 | +0.37(+0.74%) |
Jun 20, 2006 | 50.37 | 50.87 | 50.35 | 50.56 | 3,772,929 | +0.27(+0.53%) |
Jun 19, 2006 | 50.65 | 50.72 | 50.14 | 50.30 | 3,847,180 | +0.01(+0.01%) |
Jun 16, 2006 | 50.47 | 50.72 | 50.26 | 50.29 | 5,534,460 | -0.18(-0.35%) |
Jun 15, 2006 | 49.59 | 50.55 | 49.48 | 50.47 | 5,160,841 | +0.86(+1.74%) |
Jun 14, 2006 | 49.78 | 50.08 | 49.19 | 49.60 | 4,598,519 | -0.33(-0.66%) |
Jun 13, 2006 | 49.99 | 50.49 | 49.81 | 49.93 | 3,847,496 | +0.04(+0.08%) |
Jun 12, 2006 | 50.24 | 50.45 | 49.90 | 49.90 | 2,560,793 | -0.21(-0.42%) |
Jun 09, 2006 | 50.48 | 50.94 | 50.09 | 50.11 | 3,163,472 | -0.37(-0.74%) |
Jun 08, 2006 | 50.53 | 50.65 | 49.64 | 50.48 | 4,920,431 | -0.03(-0.06%) |
Jun 07, 2006 | 50.81 | 51.30 | 50.48 | 50.51 | 3,676,766 | -0.26(-0.51%) |
Jun 06, 2006 | 50.59 | 50.86 | 50.06 | 50.77 | 3,220,540 | +0.27(+0.54%) |
Jun 05, 2006 | 51.39 | 51.45 | 50.42 | 50.50 | 3,237,092 | -0.91(-1.78%) |
Jun 02, 2006 | 51.39 | 51.54 | 51.17 | 51.41 | 3,452,751 | +0.03(+0.05%) |