Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 46.30 | 46.77 | 45.85 | 46.19 | 8,483,644 | -0.26(-0.56%) |
Feb 27, 2007 | 47.47 | 47.50 | 45.85 | 46.46 | 9,406,547 | -1.01(-2.13%) |
Feb 26, 2007 | 47.67 | 47.90 | 47.17 | 47.47 | 4,159,848 | -0.06(-0.12%) |
Feb 23, 2007 | 47.70 | 47.75 | 47.36 | 47.52 | 3,187,099 | -0.09(-0.18%) |
Feb 22, 2007 | 47.55 | 47.86 | 47.47 | 47.61 | 4,483,172 | +0.07(+0.16%) |
Feb 21, 2007 | 47.45 | 47.75 | 47.33 | 47.54 | 4,522,942 | -0.17(-0.35%) |
Feb 20, 2007 | 47.70 | 47.86 | 47.35 | 47.70 | 6,353,993 | -0.21(-0.44%) |
Feb 16, 2007 | 47.96 | 48.28 | 47.65 | 47.92 | 6,084,740 | -0.04(-0.09%) |
Feb 15, 2007 | 47.95 | 48.25 | 47.77 | 47.96 | 5,817,251 | +0.04(+0.09%) |
Feb 14, 2007 | 47.66 | 47.97 | 47.57 | 47.92 | 6,235,897 | +0.26(+0.54%) |
Feb 13, 2007 | 47.39 | 47.95 | 47.24 | 47.66 | 11,535,446 | +1.15(+2.47%) |
Feb 12, 2007 | 46.49 | 46.70 | 46.39 | 46.51 | 4,766,343 | +0.03(+0.07%) |
Feb 09, 2007 | 46.54 | 46.77 | 46.30 | 46.48 | 6,450,373 | -0.06(-0.13%) |
Feb 08, 2007 | 46.69 | 46.70 | 46.21 | 46.54 | 6,158,348 | -0.01(-0.01%) |
Feb 07, 2007 | 46.33 | 46.76 | 46.32 | 46.55 | 6,497,841 | +0.24(+0.51%) |
Feb 06, 2007 | 46.09 | 46.46 | 46.03 | 46.31 | 7,814,440 | +0.21(+0.46%) |
Feb 05, 2007 | 46.19 | 46.31 | 45.96 | 46.10 | 10,183,196 | +0.04(+0.08%) |
Feb 02, 2007 | 46.06 | 46.19 | 45.97 | 46.06 | 8,955,600 | -0.07(-0.16%) |
Feb 01, 2007 | 46.61 | 46.66 | 45.96 | 46.14 | 10,426,310 | -0.19(-0.42%) |
Jan 31, 2007 | 46.28 | 46.57 | 45.58 | 46.33 | 14,889,276 | -0.25(-0.54%) |
Jan 30, 2007 | 46.72 | 47.50 | 46.29 | 46.58 | 25,110,960 | -2.66(-5.40%) |
Jan 29, 2007 | 48.98 | 49.39 | 48.79 | 49.24 | 5,484,974 | +0.17(+0.34%) |
Jan 26, 2007 | 49.24 | 49.38 | 48.78 | 49.07 | 3,201,372 | -0.20(-0.41%) |
Jan 25, 2007 | 49.61 | 49.73 | 49.16 | 49.27 | 4,632,472 | -0.30(-0.60%) |
Jan 24, 2007 | 49.17 | 49.67 | 49.17 | 49.57 | 2,842,795 | +0.40(+0.81%) |
Jan 23, 2007 | 49.08 | 49.36 | 48.84 | 49.17 | 3,126,321 | +0.22(+0.46%) |
Jan 22, 2007 | 49.42 | 49.44 | 48.72 | 48.94 | 3,430,694 | -0.47(-0.96%) |
Jan 19, 2007 | 49.32 | 49.81 | 49.15 | 49.42 | 4,669,997 | +0.27(+0.56%) |
Jan 18, 2007 | 49.08 | 49.70 | 49.01 | 49.14 | 3,147,970 | -0.06(-0.13%) |
Jan 17, 2007 | 49.47 | 49.58 | 49.11 | 49.21 | 4,347,984 | -0.41(-0.82%) |
Jan 16, 2007 | 49.56 | 49.65 | 49.21 | 49.61 | 4,051,789 | +0.12(+0.25%) |
Jan 12, 2007 | 48.89 | 49.57 | 48.78 | 49.49 | 4,140,952 | +0.44(+0.90%) |
Jan 11, 2007 | 48.67 | 49.28 | 48.56 | 49.04 | 3,804,666 | +0.50(+1.03%) |
Jan 10, 2007 | 48.21 | 48.61 | 48.04 | 48.55 | 2,866,529 | +0.11(+0.22%) |
Jan 09, 2007 | 48.64 | 48.78 | 48.29 | 48.44 | 3,041,808 | +0.06(+0.12%) |
Jan 08, 2007 | 48.28 | 48.66 | 48.00 | 48.38 | 3,904,093 | +0.11(+0.22%) |
Jan 05, 2007 | 48.57 | 48.58 | 48.02 | 48.28 | 4,434,421 | -0.33(-0.68%) |
Jan 04, 2007 | 48.89 | 48.89 | 48.30 | 48.61 | 4,760,283 | -0.19(-0.40%) |
Jan 03, 2007 | 48.35 | 49.17 | 48.25 | 48.80 | 6,064,534 | +0.21(+0.42%) |
Dec 29, 2006 | 48.70 | 48.94 | 48.53 | 48.60 | 2,929,232 | -0.14(-0.29%) |
Dec 28, 2006 | 48.95 | 49.19 | 48.65 | 48.74 | 2,704,721 | -0.19(-0.40%) |
Dec 27, 2006 | 48.84 | 49.06 | 48.73 | 48.93 | 2,807,034 | +0.27(+0.56%) |
Dec 26, 2006 | 48.74 | 48.86 | 48.33 | 48.66 | 3,148,932 | -0.20(-0.41%) |
Dec 22, 2006 | 49.15 | 49.27 | 48.85 | 48.86 | 2,663,346 | -0.29(-0.58%) |
Dec 21, 2006 | 49.26 | 49.46 | 49.11 | 49.14 | 3,797,931 | -0.01(-0.03%) |
Dec 20, 2006 | 48.83 | 49.39 | 48.73 | 49.16 | 3,696,901 | +0.45(+0.92%) |
Dec 19, 2006 | 48.81 | 48.93 | 48.47 | 48.71 | 4,562,071 | -0.15(-0.31%) |
Dec 18, 2006 | 48.86 | 49.27 | 48.78 | 48.86 | 3,733,464 | +0.02(+0.05%) |
Dec 15, 2006 | 49.68 | 49.68 | 48.76 | 48.83 | 9,967,825 | -0.29(-0.58%) |
Dec 14, 2006 | 49.51 | 49.54 | 48.95 | 49.12 | 5,163,602 | -0.30(-0.61%) |
Dec 13, 2006 | 49.57 | 49.69 | 49.24 | 49.42 | 4,108,238 | +0.15(+0.30%) |
Dec 12, 2006 | 49.16 | 49.51 | 48.78 | 49.27 | 6,426,639 | +0.10(+0.20%) |
Dec 11, 2006 | 49.11 | 49.39 | 48.70 | 49.17 | 4,508,670 | +0.18(+0.37%) |
Dec 08, 2006 | 49.09 | 49.09 | 48.23 | 48.99 | 8,775,990 | -0.62(-1.26%) |
Dec 07, 2006 | 49.74 | 49.87 | 49.37 | 49.61 | 4,035,111 | -0.15(-0.30%) |
Dec 06, 2006 | 50.23 | 50.30 | 49.70 | 49.76 | 3,825,353 | -0.47(-0.94%) |
Dec 05, 2006 | 49.67 | 50.54 | 49.67 | 50.24 | 4,385,509 | -0.21(-0.41%) |
Dec 04, 2006 | 50.15 | 50.69 | 49.89 | 50.44 | 4,647,386 | +0.57(+1.14%) |
Dec 01, 2006 | 50.30 | 50.85 | 49.21 | 49.87 | 8,780,320 | -0.92(-1.82%) |
Nov 30, 2006 | 50.43 | 51.01 | 50.24 | 50.80 | 3,733,624 | +0.30(+0.59%) |
Nov 29, 2006 | 50.26 | 50.63 | 50.21 | 50.50 | 2,853,860 | +0.36(+0.71%) |
Nov 28, 2006 | 49.82 | 50.32 | 49.73 | 50.14 | 3,449,297 | +0.11(+0.22%) |
Nov 27, 2006 | 50.57 | 50.60 | 49.92 | 50.03 | 4,544,592 | -0.57(-1.13%) |
Nov 24, 2006 | 50.42 | 50.82 | 50.35 | 50.60 | 1,113,736 | -0.20(-0.39%) |
Nov 22, 2006 | 50.88 | 50.99 | 50.42 | 50.80 | 3,023,046 | -0.11(-0.21%) |
Nov 21, 2006 | 50.46 | 51.10 | 50.26 | 50.91 | 4,558,062 | +0.16(+0.32%) |
Nov 20, 2006 | 50.76 | 50.82 | 50.40 | 50.75 | 3,007,170 | -0.01(-0.02%) |
Nov 17, 2006 | 50.19 | 50.98 | 50.05 | 50.76 | 4,889,698 | +0.69(+1.38%) |
Nov 16, 2006 | 50.04 | 50.47 | 49.97 | 50.07 | 3,106,596 | -0.26(-0.52%) |
Nov 15, 2006 | 49.79 | 50.60 | 49.79 | 50.33 | 5,515,122 | +0.39(+0.77%) |
Nov 14, 2006 | 49.57 | 50.01 | 49.16 | 49.94 | 4,711,372 | +0.37(+0.74%) |
Nov 13, 2006 | 49.29 | 49.74 | 49.16 | 49.57 | 4,129,245 | +0.19(+0.39%) |
Nov 10, 2006 | 49.36 | 49.49 | 49.06 | 49.38 | 3,349,870 | +0.18(+0.37%) |
Nov 09, 2006 | 49.61 | 49.81 | 49.00 | 49.20 | 5,230,474 | -0.32(-0.65%) |
Nov 08, 2006 | 49.54 | 49.73 | 49.26 | 49.52 | 2,776,725 | +0.00(+0.00%) |
Nov 07, 2006 | 49.58 | 49.97 | 49.43 | 49.52 | 3,403,272 | -0.11(-0.21%) |
Nov 06, 2006 | 49.20 | 49.74 | 49.00 | 49.63 | 3,422,195 | +0.63(+1.29%) |
Nov 03, 2006 | 49.31 | 49.47 | 48.71 | 49.00 | 2,910,630 | -0.19(-0.38%) |
Nov 02, 2006 | 49.16 | 49.45 | 49.00 | 49.19 | 4,650,433 | +0.02(+0.05%) |
Nov 01, 2006 | 49.16 | 49.33 | 48.81 | 49.16 | 4,667,431 | +0.00(+0.00%) |
Oct 31, 2006 | 49.26 | 49.64 | 48.71 | 49.16 | 4,293,460 | -0.06(-0.13%) |
Oct 30, 2006 | 49.26 | 49.42 | 48.98 | 49.23 | 1,913,799 | -0.01(-0.01%) |
Oct 27, 2006 | 49.39 | 49.72 | 49.19 | 49.23 | 3,735,068 | -0.18(-0.37%) |
Oct 26, 2006 | 49.55 | 49.57 | 48.98 | 49.41 | 3,836,258 | -0.14(-0.28%) |
Oct 25, 2006 | 49.73 | 49.85 | 49.15 | 49.55 | 3,684,552 | -0.27(-0.54%) |
Oct 24, 2006 | 49.85 | 50.25 | 49.70 | 49.82 | 5,126,076 | -0.12(-0.25%) |
Oct 23, 2006 | 48.95 | 50.43 | 48.95 | 49.94 | 8,459,429 | +1.01(+2.06%) |
Oct 20, 2006 | 48.70 | 49.51 | 48.20 | 48.93 | 12,827,299 | +1.29(+2.71%) |
Oct 19, 2006 | 47.10 | 47.68 | 47.10 | 47.64 | 4,463,126 | +0.54(+1.15%) |
Oct 18, 2006 | 47.39 | 47.54 | 46.89 | 47.10 | 4,115,775 | -0.17(-0.36%) |
Oct 17, 2006 | 46.92 | 47.39 | 46.86 | 47.27 | 4,036,394 | +0.03(+0.07%) |
Oct 16, 2006 | 47.14 | 47.39 | 46.98 | 47.24 | 3,098,898 | +0.22(+0.46%) |
Oct 13, 2006 | 47.29 | 47.34 | 46.99 | 47.02 | 2,811,524 | -0.02(-0.04%) |
Oct 12, 2006 | 47.04 | 47.11 | 46.68 | 47.04 | 3,384,830 | -0.02(-0.05%) |
Oct 11, 2006 | 46.89 | 47.14 | 46.76 | 47.06 | 4,274,376 | +0.17(+0.36%) |
Oct 10, 2006 | 47.20 | 47.24 | 46.86 | 46.89 | 3,044,535 | -0.37(-0.79%) |
Oct 09, 2006 | 47.12 | 47.34 | 47.04 | 47.27 | 2,915,280 | -0.09(-0.20%) |
Oct 06, 2006 | 47.35 | 47.49 | 47.25 | 47.36 | 4,161,639 | +0.02(+0.04%) |
Oct 05, 2006 | 46.77 | 47.36 | 46.77 | 47.34 | 4,195,958 | +0.65(+1.40%) |
Oct 04, 2006 | 46.16 | 46.78 | 46.16 | 46.69 | 4,851,370 | +0.52(+1.13%) |
Oct 03, 2006 | 45.68 | 46.22 | 45.52 | 46.16 | 4,769,424 | +0.27(+0.60%) |
Oct 02, 2006 | 46.58 | 46.58 | 45.73 | 45.89 | 4,719,550 | -0.52(-1.12%) |
Sep 29, 2006 | 46.52 | 46.77 | 46.33 | 46.41 | 4,156,989 | -0.11(-0.24%) |
Sep 28, 2006 | 46.52 | 46.76 | 46.22 | 46.52 | 4,389,518 | -0.03(-0.07%) |
Sep 27, 2006 | 46.67 | 46.75 | 46.36 | 46.55 | 5,453,702 | -0.06(-0.13%) |
Sep 26, 2006 | 46.21 | 46.77 | 46.14 | 46.61 | 7,839,778 | +0.65(+1.42%) |
Sep 25, 2006 | 45.63 | 46.02 | 45.29 | 45.96 | 6,790,668 | +0.39(+0.86%) |
Sep 22, 2006 | 45.71 | 45.87 | 45.03 | 45.56 | 3,862,879 | -0.02(-0.05%) |
Sep 21, 2006 | 45.99 | 46.11 | 45.32 | 45.59 | 5,352,512 | -0.19(-0.42%) |
Sep 20, 2006 | 45.71 | 46.21 | 45.63 | 45.78 | 6,182,082 | +0.11(+0.23%) |
Sep 19, 2006 | 46.63 | 47.00 | 45.50 | 45.68 | 4,203,014 | -0.40(-0.87%) |
Sep 18, 2006 | 46.03 | 46.39 | 45.83 | 46.08 | 3,974,974 | -0.16(-0.34%) |
Sep 15, 2006 | 46.30 | 46.58 | 46.16 | 46.23 | 9,071,383 | +0.38(+0.83%) |
Sep 14, 2006 | 45.77 | 46.00 | 45.65 | 45.85 | 4,209,107 | +0.10(+0.22%) |
Sep 13, 2006 | 45.27 | 46.01 | 45.27 | 45.75 | 5,703,231 | +0.50(+1.10%) |
Sep 12, 2006 | 44.70 | 45.37 | 44.41 | 45.25 | 6,202,288 | +0.76(+1.71%) |
Sep 11, 2006 | 44.60 | 44.60 | 44.15 | 44.49 | 3,511,198 | -0.10(-0.22%) |
Sep 08, 2006 | 44.12 | 44.64 | 44.02 | 44.59 | 3,714,701 | +0.57(+1.30%) |
Sep 07, 2006 | 44.59 | 44.71 | 44.02 | 44.02 | 5,255,331 | -0.57(-1.27%) |
Sep 06, 2006 | 44.49 | 44.74 | 44.30 | 44.59 | 4,015,065 | +0.09(+0.21%) |
Sep 05, 2006 | 44.74 | 44.90 | 44.35 | 44.49 | 4,671,441 | -0.23(-0.52%) |
Sep 01, 2006 | 44.74 | 45.10 | 44.68 | 44.72 | 3,988,765 | +0.01(+0.03%) |
Aug 31, 2006 | 44.77 | 44.88 | 44.55 | 44.71 | 2,855,785 | +0.16(+0.36%) |
Aug 30, 2006 | 44.90 | 44.90 | 44.54 | 44.55 | 4,124,755 | -0.11(-0.24%) |
Aug 29, 2006 | 44.24 | 44.78 | 43.93 | 44.65 | 5,144,518 | +0.42(+0.94%) |
Aug 28, 2006 | 43.49 | 44.45 | 43.49 | 44.24 | 4,255,293 | +0.64(+1.46%) |
Aug 25, 2006 | 43.69 | 43.90 | 43.41 | 43.60 | 4,947,429 | -0.11(-0.26%) |
Aug 24, 2006 | 43.96 | 44.01 | 43.43 | 43.71 | 3,985,077 | -0.15(-0.34%) |
Aug 23, 2006 | 44.31 | 44.54 | 43.68 | 43.86 | 4,464,088 | -0.59(-1.33%) |
Aug 22, 2006 | 44.35 | 44.73 | 44.35 | 44.45 | 3,356,124 | +0.11(+0.24%) |
Aug 21, 2006 | 44.46 | 44.56 | 44.24 | 44.35 | 3,907,941 | -0.06(-0.13%) |
Aug 18, 2006 | 44.60 | 44.63 | 44.29 | 44.40 | 3,986,200 | +0.01(+0.01%) |
Aug 17, 2006 | 44.14 | 44.63 | 43.96 | 44.40 | 5,079,410 | +0.26(+0.58%) |
Aug 16, 2006 | 43.84 | 44.24 | 43.74 | 44.14 | 8,411,159 | +0.63(+1.45%) |
Aug 15, 2006 | 43.33 | 43.55 | 43.15 | 43.51 | 7,457,948 | +0.72(+1.69%) |
Aug 14, 2006 | 42.73 | 43.20 | 42.68 | 42.79 | 7,266,472 | +0.06(+0.13%) |
Aug 11, 2006 | 42.75 | 42.99 | 42.63 | 42.73 | 5,402,065 | +0.07(+0.18%) |
Aug 10, 2006 | 42.66 | 43.05 | 42.58 | 42.66 | 5,010,613 | +0.07(+0.16%) |
Aug 09, 2006 | 43.25 | 43.25 | 42.52 | 42.59 | 5,742,681 | -0.16(-0.38%) |
Aug 08, 2006 | 43.31 | 43.34 | 42.58 | 42.75 | 6,530,876 | -0.27(-0.64%) |
Aug 07, 2006 | 43.28 | 43.28 | 42.89 | 43.03 | 5,795,120 | -0.28(-0.65%) |
Aug 04, 2006 | 43.59 | 43.83 | 43.06 | 43.31 | 6,630,784 | +0.11(+0.25%) |
Aug 03, 2006 | 43.41 | 43.52 | 43.16 | 43.20 | 7,370,228 | -0.21(-0.47%) |
Aug 02, 2006 | 43.59 | 43.71 | 43.37 | 43.41 | 7,754,143 | -0.19(-0.43%) |
Aug 01, 2006 | 43.65 | 43.72 | 43.30 | 43.59 | 5,457,872 | -0.31(-0.70%) |
Jul 31, 2006 | 43.71 | 44.26 | 43.68 | 43.90 | 4,931,874 | -0.07(-0.17%) |
Jul 28, 2006 | 43.84 | 44.01 | 43.51 | 43.97 | 6,433,214 | +0.48(+1.10%) |
Jul 27, 2006 | 43.58 | 44.09 | 43.31 | 43.49 | 9,848,032 | +0.43(+1.00%) |
Jul 26, 2006 | 42.47 | 43.54 | 42.00 | 43.06 | 14,703,252 | +0.59(+1.39%) |
Jul 25, 2006 | 44.27 | 44.28 | 41.81 | 42.47 | 30,244,894 | -2.23(-4.99%) |
Jul 24, 2006 | 44.11 | 44.70 | 44.11 | 44.70 | 5,568,845 | +0.60(+1.37%) |
Jul 21, 2006 | 44.50 | 44.72 | 43.60 | 44.10 | 9,009,803 | -0.24(-0.53%) |
Jul 20, 2006 | 44.52 | 44.71 | 44.31 | 44.34 | 5,475,352 | +0.05(+0.11%) |
Jul 19, 2006 | 44.19 | 44.51 | 44.05 | 44.29 | 8,607,928 | +0.11(+0.24%) |
Jul 18, 2006 | 44.21 | 44.29 | 43.96 | 44.18 | 8,472,259 | +0.12(+0.27%) |
Jul 17, 2006 | 44.40 | 44.58 | 43.76 | 44.06 | 8,313,176 | -0.35(-0.79%) |
Jul 14, 2006 | 44.69 | 44.88 | 44.20 | 44.41 | 6,977,333 | -0.26(-0.57%) |
Jul 13, 2006 | 45.20 | 45.25 | 44.53 | 44.67 | 7,723,192 | -0.68(-1.50%) |
Jul 12, 2006 | 45.83 | 45.90 | 45.18 | 45.35 | 6,928,903 | -0.23(-0.51%) |
Jul 11, 2006 | 45.68 | 45.97 | 45.30 | 45.58 | 8,709,599 | -0.01(-0.03%) |
Jul 10, 2006 | 46.44 | 46.53 | 45.41 | 45.59 | 14,778,463 | -0.62(-1.34%) |
Jul 07, 2006 | 47.57 | 47.57 | 46.04 | 46.21 | 39,065,464 | -4.55(-8.96%) |
Jul 06, 2006 | 50.43 | 50.88 | 50.39 | 50.75 | 3,657,130 | +0.52(+1.04%) |
Jul 05, 2006 | 50.45 | 50.46 | 49.96 | 50.23 | 3,460,522 | -0.36(-0.70%) |
Jul 03, 2006 | 50.60 | 50.65 | 50.38 | 50.58 | 1,049,751 | +0.22(+0.43%) |
Jun 30, 2006 | 50.91 | 50.98 | 50.33 | 50.37 | 5,241,860 | -0.24(-0.47%) |
Jun 29, 2006 | 49.44 | 50.82 | 49.44 | 50.60 | 4,431,694 | +1.17(+2.36%) |
Jun 28, 2006 | 49.08 | 49.49 | 49.02 | 49.44 | 2,867,171 | +0.36(+0.74%) |
Jun 27, 2006 | 50.14 | 50.47 | 49.03 | 49.08 | 4,053,072 | -0.94(-1.88%) |
Jun 26, 2006 | 49.84 | 50.10 | 49.64 | 50.02 | 2,608,982 | +0.18(+0.36%) |
Jun 23, 2006 | 49.64 | 50.06 | 49.57 | 49.84 | 3,846,201 | +0.21(+0.41%) |
Jun 22, 2006 | 50.29 | 50.38 | 49.44 | 49.63 | 2,879,679 | -0.51(-1.01%) |
Jun 21, 2006 | 49.82 | 50.71 | 49.82 | 50.14 | 3,771,470 | +0.32(+0.64%) |
Jun 20, 2006 | 49.53 | 50.27 | 49.29 | 49.82 | 3,431,015 | +0.29(+0.58%) |
Jun 19, 2006 | 50.32 | 50.32 | 49.19 | 49.53 | 3,926,223 | -0.67(-1.34%) |
Jun 16, 2006 | 50.50 | 50.60 | 50.08 | 50.20 | 5,628,020 | -0.24(-0.48%) |
Jun 15, 2006 | 49.67 | 50.72 | 49.42 | 50.45 | 5,115,652 | +0.62(+1.25%) |
Jun 14, 2006 | 49.76 | 50.18 | 49.44 | 49.82 | 3,991,331 | -0.04(-0.08%) |
Jun 13, 2006 | 50.10 | 50.65 | 49.85 | 49.86 | 5,523,301 | -0.12(-0.25%) |
Jun 12, 2006 | 50.24 | 50.57 | 49.82 | 49.99 | 4,065,420 | -0.26(-0.51%) |
Jun 09, 2006 | 50.75 | 51.05 | 50.04 | 50.24 | 4,107,275 | -0.74(-1.44%) |
Jun 08, 2006 | 49.76 | 51.10 | 49.41 | 50.98 | 7,112,842 | +0.88(+1.76%) |
Jun 07, 2006 | 51.30 | 51.31 | 50.10 | 50.10 | 6,090,353 | -1.20(-2.33%) |
Jun 06, 2006 | 51.88 | 52.32 | 50.69 | 51.30 | 6,895,547 | -0.43(-0.83%) |
Jun 05, 2006 | 52.44 | 52.59 | 51.68 | 51.73 | 4,168,695 | -1.14(-2.16%) |
Jun 02, 2006 | 52.88 | 53.15 | 52.69 | 52.87 | 3,718,710 | +0.17(+0.32%) |
Jun 01, 2006 | 52.17 | 52.80 | 51.84 | 52.70 | 2,761,169 | +0.53(+1.02%) |
May 31, 2006 | 52.19 | 52.76 | 51.85 | 52.17 | 5,395,169 | +0.12(+0.24%) |
May 30, 2006 | 52.07 | 52.37 | 51.98 | 52.04 | 3,743,888 | -0.26(-0.49%) |
May 26, 2006 | 51.92 | 52.38 | 51.70 | 52.30 | 2,947,514 | +0.38(+0.73%) |
May 25, 2006 | 52.35 | 52.52 | 51.67 | 51.92 | 4,525,348 | -0.35(-0.67%) |
May 24, 2006 | 51.88 | 52.44 | 51.54 | 52.27 | 4,661,177 | +0.24(+0.46%) |
May 23, 2006 | 52.13 | 52.39 | 51.76 | 52.03 | 4,463,928 | -0.18(-0.35%) |
May 22, 2006 | 52.57 | 52.75 | 51.50 | 52.21 | 4,821,382 | -0.36(-0.69%) |
May 19, 2006 | 52.73 | 52.95 | 52.20 | 52.57 | 4,484,455 | +0.10(+0.19%) |
May 18, 2006 | 52.15 | 52.90 | 52.15 | 52.47 | 4,314,628 | -0.17(-0.32%) |
May 17, 2006 | 53.57 | 53.61 | 52.46 | 52.64 | 6,664,781 | -1.46(-2.70%) |
May 16, 2006 | 54.33 | 54.46 | 53.76 | 54.10 | 5,129,604 | -0.22(-0.41%) |
May 15, 2006 | 54.06 | 54.38 | 53.67 | 54.33 | 4,165,488 | +0.34(+0.64%) |
May 12, 2006 | 54.19 | 54.66 | 53.78 | 53.98 | 4,051,629 | -0.37(-0.69%) |
May 11, 2006 | 54.41 | 54.65 | 54.11 | 54.36 | 4,102,304 | -0.30(-0.55%) |
May 10, 2006 | 54.41 | 54.73 | 54.39 | 54.66 | 4,519,575 | +0.04(+0.08%) |
May 09, 2006 | 54.63 | 54.75 | 54.14 | 54.61 | 6,478,276 | -0.34(-0.62%) |
May 08, 2006 | 54.31 | 55.09 | 54.29 | 54.96 | 5,650,631 | +0.52(+0.95%) |
May 05, 2006 | 54.06 | 54.44 | 53.96 | 54.44 | 5,824,467 | +0.52(+0.96%) |
May 04, 2006 | 53.57 | 54.05 | 53.53 | 53.92 | 5,331,664 | +0.36(+0.66%) |
May 03, 2006 | 52.85 | 53.57 | 52.76 | 53.57 | 5,320,279 | +0.87(+1.66%) |
May 02, 2006 | 53.10 | 53.20 | 52.12 | 52.69 | 6,105,587 | -0.29(-0.55%) |
May 01, 2006 | 53.32 | 53.46 | 52.90 | 52.99 | 4,567,364 | -0.29(-0.54%) |
Apr 28, 2006 | 53.00 | 53.32 | 52.97 | 53.27 | 4,050,506 | +0.12(+0.23%) |
Apr 27, 2006 | 53.00 | 53.43 | 52.69 | 53.15 | 4,797,007 | -0.18(-0.34%) |
Apr 26, 2006 | 52.90 | 53.41 | 52.75 | 53.33 | 4,337,239 | +0.44(+0.84%) |
Apr 25, 2006 | 53.00 | 53.32 | 52.63 | 52.89 | 6,343,730 | -0.41(-0.76%) |
Apr 24, 2006 | 52.39 | 53.57 | 52.38 | 53.29 | 6,997,860 | +0.25(+0.47%) |
Apr 21, 2006 | 52.38 | 53.32 | 52.32 | 53.04 | 14,862,976 | +1.53(+2.98%) |
Apr 20, 2006 | 51.04 | 51.74 | 50.74 | 51.51 | 6,866,040 | +0.45(+0.88%) |
Apr 19, 2006 | 50.94 | 51.38 | 50.92 | 51.06 | 4,686,675 | +0.18(+0.36%) |
Apr 18, 2006 | 50.11 | 51.26 | 50.10 | 50.88 | 7,015,340 | +0.83(+1.66%) |
Apr 17, 2006 | 50.23 | 50.33 | 49.46 | 50.05 | 5,007,406 | -0.44(-0.88%) |
Apr 13, 2006 | 50.57 | 50.85 | 50.25 | 50.49 | 2,876,793 | -0.08(-0.16%) |
Apr 12, 2006 | 49.87 | 50.74 | 49.87 | 50.57 | 3,939,854 | +0.19(+0.38%) |
Apr 11, 2006 | 49.99 | 50.58 | 49.99 | 50.38 | 4,476,757 | -0.12(-0.23%) |
Apr 10, 2006 | 49.95 | 50.74 | 49.95 | 50.50 | 4,112,086 | -0.03(-0.06%) |
Apr 07, 2006 | 50.67 | 51.18 | 50.39 | 50.53 | 6,587,645 | -0.22(-0.43%) |
Apr 06, 2006 | 49.73 | 51.14 | 49.60 | 50.75 | 16,792,010 | +2.44(+5.06%) |
Apr 05, 2006 | 48.57 | 48.58 | 47.89 | 48.30 | 4,465,050 | +0.29(+0.60%) |
Apr 04, 2006 | 48.26 | 48.63 | 47.72 | 48.02 | 5,828,637 | +0.72(+1.53%) |
Apr 03, 2006 | 47.37 | 48.13 | 47.24 | 47.29 | 5,768,018 | +0.09(+0.20%) |
Mar 31, 2006 | 47.72 | 47.94 | 47.15 | 47.20 | 5,012,698 | -0.52(-1.08%) |
Mar 30, 2006 | 48.37 | 48.40 | 47.39 | 47.72 | 5,392,443 | -0.65(-1.34%) |
Mar 29, 2006 | 48.52 | 49.10 | 48.36 | 48.36 | 8,439,384 | +0.79(+1.65%) |
Mar 28, 2006 | 47.92 | 48.14 | 47.49 | 47.58 | 5,630,425 | -0.34(-0.70%) |
Mar 27, 2006 | 47.83 | 48.16 | 47.71 | 47.92 | 4,478,200 | +0.02(+0.05%) |
Mar 24, 2006 | 47.80 | 48.05 | 47.63 | 47.89 | 5,483,530 | +0.02(+0.04%) |
Mar 23, 2006 | 47.82 | 47.99 | 47.40 | 47.87 | 5,562,591 | +0.44(+0.92%) |
Mar 22, 2006 | 46.62 | 47.49 | 46.62 | 47.44 | 4,738,313 | +0.71(+1.52%) |
Mar 21, 2006 | 46.89 | 46.98 | 46.54 | 46.72 | 5,128,001 | -0.04(-0.09%) |
Mar 20, 2006 | 46.67 | 46.89 | 46.49 | 46.77 | 2,804,307 | +0.13(+0.28%) |
Mar 17, 2006 | 46.96 | 47.05 | 46.61 | 46.64 | 6,493,992 | -0.06(-0.13%) |
Mar 16, 2006 | 46.45 | 47.06 | 46.33 | 46.70 | 6,956,967 | +0.55(+1.20%) |
Mar 15, 2006 | 45.70 | 46.29 | 45.53 | 46.14 | 4,592,060 | +0.29(+0.64%) |
Mar 14, 2006 | 45.01 | 45.99 | 45.01 | 45.85 | 4,216,003 | +0.90(+2.00%) |
Mar 13, 2006 | 45.21 | 45.22 | 44.82 | 44.95 | 3,203,457 | -0.14(-0.32%) |
Mar 10, 2006 | 44.84 | 45.40 | 44.82 | 45.10 | 2,939,014 | +0.32(+0.72%) |
Mar 09, 2006 | 45.23 | 45.37 | 44.75 | 44.77 | 3,445,929 | -0.36(-0.80%) |
Mar 08, 2006 | 45.22 | 45.56 | 44.93 | 45.13 | 4,000,632 | +0.07(+0.15%) |
Mar 07, 2006 | 44.77 | 45.11 | 44.48 | 45.07 | 4,738,473 | +0.22(+0.50%) |
Mar 06, 2006 | 45.18 | 45.40 | 44.61 | 44.84 | 4,948,231 | -0.60(-1.33%) |
Mar 03, 2006 | 45.55 | 45.70 | 45.31 | 45.45 | 4,960,419 | -0.11(-0.23%) |
Mar 02, 2006 | 45.92 | 46.02 | 45.51 | 45.55 | 4,261,066 | -0.39(-0.84%) |