Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 53.65 | 53.73 | 51.97 | 52.12 | 14,161,360 | -1.28(-2.39%) |
Apr 27, 2007 | 53.28 | 54.23 | 52.73 | 53.40 | 9,866,775 | +0.07(+0.13%) |
Apr 26, 2007 | 53.53 | 53.67 | 52.86 | 53.33 | 9,694,355 | -0.23(-0.44%) |
Apr 25, 2007 | 52.81 | 54.11 | 52.75 | 53.56 | 13,903,723 | +0.76(+1.43%) |
Apr 24, 2007 | 52.28 | 52.93 | 51.89 | 52.81 | 11,977,200 | +0.18(+0.34%) |
Apr 23, 2007 | 53.20 | 54.01 | 52.47 | 52.63 | 15,069,271 | -0.48(-0.90%) |
Apr 20, 2007 | 53.41 | 54.53 | 52.26 | 53.11 | 23,072,790 | +0.64(+1.22%) |
Apr 19, 2007 | 52.60 | 52.63 | 51.85 | 52.47 | 17,067,564 | -0.42(-0.79%) |
Apr 18, 2007 | 54.09 | 54.15 | 52.48 | 52.89 | 22,329,610 | -1.83(-3.34%) |
Apr 17, 2007 | 54.83 | 55.24 | 54.53 | 54.71 | 17,275,260 | -0.05(-0.09%) |
Apr 16, 2007 | 53.83 | 55.07 | 53.17 | 54.76 | 19,223,186 | +1.11(+2.07%) |
Apr 13, 2007 | 53.09 | 53.84 | 52.79 | 53.65 | 12,006,530 | +0.49(+0.92%) |
Apr 12, 2007 | 51.57 | 53.21 | 51.09 | 53.17 | 13,275,824 | +1.64(+3.18%) |
Apr 11, 2007 | 51.25 | 52.23 | 51.20 | 51.53 | 13,699,210 | -0.10(-0.19%) |
Apr 10, 2007 | 50.58 | 51.67 | 50.54 | 51.63 | 11,736,839 | +1.10(+2.18%) |
Apr 09, 2007 | 50.83 | 51.28 | 50.44 | 50.53 | 8,907,820 | -0.19(-0.38%) |
Apr 05, 2007 | 50.28 | 51.09 | 50.12 | 50.72 | 9,994,784 | +0.32(+0.63%) |
Apr 04, 2007 | 49.59 | 50.50 | 49.43 | 50.40 | 9,210,005 | +0.31(+0.62%) |
Apr 03, 2007 | 49.81 | 50.27 | 49.47 | 50.09 | 8,819,784 | +0.09(+0.18%) |
Apr 02, 2007 | 48.78 | 50.06 | 48.18 | 50.00 | 14,967,710 | +1.21(+2.49%) |
Mar 30, 2007 | 49.36 | 49.61 | 48.71 | 48.78 | 11,489,240 | -1.11(-2.22%) |
Mar 29, 2007 | 49.07 | 50.24 | 48.88 | 49.89 | 11,251,912 | +0.95(+1.95%) |
Mar 28, 2007 | 49.60 | 49.77 | 48.94 | 48.94 | 15,485,804 | -0.38(-0.77%) |
Mar 27, 2007 | 48.66 | 49.49 | 48.35 | 49.32 | 12,242,942 | +0.20(+0.40%) |
Mar 26, 2007 | 48.89 | 49.17 | 48.44 | 49.12 | 14,221,017 | +0.34(+0.69%) |
Mar 23, 2007 | 48.96 | 49.20 | 48.20 | 48.78 | 9,808,816 | +0.08(+0.16%) |
Mar 22, 2007 | 48.05 | 49.21 | 48.01 | 48.71 | 18,079,514 | +0.76(+1.58%) |
Mar 21, 2007 | 46.67 | 48.36 | 46.52 | 47.95 | 15,087,264 | +1.50(+3.22%) |
Mar 20, 2007 | 46.70 | 47.09 | 45.73 | 46.45 | 17,499,888 | -0.31(-0.66%) |
Mar 19, 2007 | 46.01 | 46.98 | 46.01 | 46.76 | 11,447,006 | +1.24(+2.73%) |
Mar 16, 2007 | 45.47 | 45.92 | 45.23 | 45.52 | 13,419,666 | +0.06(+0.12%) |
Mar 15, 2007 | 45.84 | 45.99 | 45.20 | 45.47 | 11,014,724 | -0.37(-0.82%) |
Mar 14, 2007 | 45.89 | 46.03 | 44.91 | 45.84 | 17,151,848 | +0.58(+1.28%) |
Mar 13, 2007 | 45.89 | 46.40 | 44.99 | 45.26 | 12,133,024 | -0.63(-1.37%) |
Mar 12, 2007 | 45.44 | 46.10 | 45.32 | 45.89 | 7,798,921 | -0.07(-0.15%) |
Mar 09, 2007 | 46.45 | 46.50 | 45.64 | 45.96 | 12,169,003 | -0.41(-0.88%) |
Mar 08, 2007 | 46.24 | 46.59 | 45.83 | 46.37 | 11,583,577 | +0.44(+0.95%) |
Mar 07, 2007 | 44.59 | 46.59 | 44.49 | 45.93 | 15,785,241 | +1.26(+2.81%) |
Mar 06, 2007 | 44.05 | 44.86 | 43.99 | 44.67 | 11,413,743 | +1.14(+2.61%) |
Mar 05, 2007 | 43.48 | 44.16 | 43.06 | 43.54 | 14,706,035 | -0.41(-0.93%) |
Mar 02, 2007 | 44.61 | 44.90 | 43.75 | 43.95 | 13,080,215 | -0.83(-1.84%) |
Mar 01, 2007 | 43.77 | 45.18 | 43.64 | 44.77 | 15,660,021 | +0.44(+0.99%) |
Feb 28, 2007 | 44.34 | 44.80 | 43.99 | 44.34 | 15,812,437 | +0.00(+0.00%) |
Feb 27, 2007 | 45.28 | 45.50 | 43.72 | 44.34 | 17,813,620 | -1.69(-3.68%) |
Feb 26, 2007 | 45.88 | 46.15 | 45.54 | 46.03 | 10,045,948 | +0.44(+0.96%) |
Feb 23, 2007 | 46.11 | 46.42 | 45.59 | 45.59 | 10,675,056 | -0.28(-0.60%) |
Feb 22, 2007 | 44.74 | 46.02 | 44.51 | 45.87 | 14,547,391 | +1.00(+2.23%) |
Feb 21, 2007 | 43.88 | 44.88 | 43.88 | 44.87 | 11,613,323 | +0.78(+1.78%) |
Feb 20, 2007 | 44.23 | 44.24 | 43.63 | 44.08 | 13,032,764 | -0.63(-1.41%) |
Feb 16, 2007 | 45.03 | 45.14 | 44.56 | 44.71 | 10,412,584 | -0.32(-0.72%) |
Feb 15, 2007 | 45.40 | 45.49 | 44.87 | 45.03 | 12,873,270 | -0.61(-1.35%) |
Feb 14, 2007 | 45.66 | 46.12 | 45.29 | 45.65 | 10,176,545 | +0.04(+0.09%) |
Feb 13, 2007 | 45.08 | 45.66 | 45.08 | 45.61 | 9,407,375 | +0.71(+1.57%) |
Feb 12, 2007 | 45.09 | 45.09 | 44.63 | 44.90 | 12,881,108 | -0.61(-1.33%) |
Feb 09, 2007 | 45.82 | 46.12 | 45.34 | 45.51 | 10,935,544 | -0.35(-0.75%) |
Feb 08, 2007 | 45.79 | 46.04 | 45.03 | 45.85 | 9,841,465 | +0.35(+0.78%) |
Feb 07, 2007 | 45.92 | 46.45 | 45.11 | 45.50 | 9,340,036 | -0.30(-0.65%) |
Feb 06, 2007 | 46.42 | 46.44 | 45.40 | 45.80 | 13,234,893 | -0.18(-0.38%) |
Feb 05, 2007 | 46.24 | 46.39 | 45.72 | 45.97 | 8,600,499 | +0.00(+0.00%) |
Feb 02, 2007 | 45.66 | 46.31 | 45.15 | 45.97 | 12,534,309 | +0.52(+1.13%) |
Feb 01, 2007 | 44.90 | 45.54 | 44.64 | 45.46 | 16,309,758 | +0.64(+1.42%) |
Jan 31, 2007 | 44.55 | 45.02 | 44.24 | 44.82 | 18,099,322 | +0.02(+0.05%) |
Jan 30, 2007 | 44.06 | 44.97 | 43.90 | 44.80 | 13,375,265 | +1.02(+2.32%) |
Jan 29, 2007 | 44.27 | 44.63 | 43.63 | 43.78 | 10,336,804 | -0.44(-1.01%) |
Jan 26, 2007 | 44.44 | 44.82 | 43.95 | 44.23 | 10,514,570 | +0.02(+0.05%) |
Jan 25, 2007 | 45.04 | 45.11 | 44.10 | 44.21 | 11,881,318 | -0.98(-2.17%) |
Jan 24, 2007 | 44.83 | 45.44 | 43.97 | 45.19 | 15,441,606 | +0.28(+0.61%) |
Jan 23, 2007 | 44.16 | 45.13 | 44.10 | 44.91 | 19,200,340 | +1.85(+4.30%) |
Jan 22, 2007 | 43.49 | 44.40 | 42.85 | 43.06 | 22,356,228 | +0.00(+0.00%) |
Jan 19, 2007 | 41.97 | 43.14 | 41.54 | 43.06 | 26,443,298 | +2.19(+5.35%) |
Jan 18, 2007 | 41.58 | 41.92 | 40.53 | 40.88 | 19,197,224 | -0.41(-0.99%) |
Jan 17, 2007 | 40.95 | 41.59 | 40.95 | 41.29 | 21,024,466 | +0.49(+1.19%) |
Jan 16, 2007 | 40.52 | 41.09 | 40.35 | 40.80 | 18,139,124 | -0.07(-0.17%) |
Jan 12, 2007 | 40.41 | 40.98 | 40.25 | 40.87 | 21,733,124 | +0.97(+2.42%) |
Jan 11, 2007 | 40.45 | 41.41 | 39.75 | 39.90 | 20,126,426 | -0.36(-0.89%) |
Jan 10, 2007 | 40.90 | 41.58 | 39.31 | 40.26 | 18,774,550 | -0.82(-1.99%) |
Jan 09, 2007 | 40.78 | 41.41 | 40.26 | 41.08 | 23,048,738 | -0.34(-0.82%) |
Jan 08, 2007 | 42.38 | 42.50 | 41.36 | 41.42 | 15,943,177 | -0.37(-0.90%) |
Jan 05, 2007 | 42.22 | 42.41 | 41.72 | 41.79 | 14,583,227 | -0.07(-0.17%) |
Jan 04, 2007 | 42.78 | 42.84 | 41.83 | 41.86 | 19,735,340 | -1.07(-2.50%) |
Jan 03, 2007 | 44.48 | 44.49 | 42.40 | 42.94 | 19,085,606 | -1.65(-3.70%) |
Dec 29, 2006 | 44.55 | 44.85 | 44.13 | 44.59 | 8,109,552 | -0.33(-0.74%) |
Dec 28, 2006 | 45.35 | 45.36 | 44.57 | 44.92 | 6,086,980 | -0.18(-0.41%) |
Dec 27, 2006 | 44.08 | 45.19 | 44.03 | 45.11 | 10,349,693 | +1.12(+2.54%) |
Dec 26, 2006 | 44.99 | 44.99 | 43.55 | 43.99 | 6,509,653 | -0.41(-0.92%) |
Dec 22, 2006 | 45.27 | 45.27 | 44.34 | 44.40 | 8,346,668 | -0.69(-1.53%) |
Dec 21, 2006 | 45.79 | 45.99 | 44.71 | 45.09 | 12,198,748 | -0.69(-1.51%) |
Dec 20, 2006 | 46.43 | 46.71 | 45.78 | 45.78 | 9,674,322 | -0.65(-1.40%) |
Dec 19, 2006 | 45.84 | 46.64 | 45.11 | 46.43 | 12,968,031 | +0.49(+1.08%) |
Dec 18, 2006 | 47.28 | 47.50 | 45.82 | 45.94 | 12,610,940 | -1.75(-3.67%) |
Dec 15, 2006 | 48.06 | 48.75 | 47.62 | 47.69 | 10,782,282 | -0.83(-1.70%) |
Dec 14, 2006 | 47.92 | 48.76 | 47.61 | 48.52 | 13,876,128 | +0.95(+2.00%) |
Dec 13, 2006 | 46.95 | 47.83 | 46.71 | 47.56 | 12,084,723 | +0.95(+2.03%) |
Dec 12, 2006 | 47.19 | 47.19 | 46.31 | 46.62 | 10,001,243 | +0.09(+0.20%) |
Dec 11, 2006 | 46.87 | 47.34 | 46.42 | 46.52 | 7,974,704 | -0.44(-0.93%) |
Dec 08, 2006 | 47.55 | 47.91 | 46.69 | 46.96 | 7,646,509 | -0.15(-0.31%) |
Dec 07, 2006 | 47.38 | 47.80 | 46.90 | 47.11 | 10,104,503 | -0.27(-0.57%) |
Dec 06, 2006 | 47.40 | 47.91 | 47.18 | 47.38 | 11,765,451 | -0.14(-0.30%) |
Dec 05, 2006 | 48.47 | 48.71 | 47.39 | 47.52 | 13,784,482 | -1.14(-2.34%) |
Dec 04, 2006 | 48.01 | 48.71 | 47.63 | 48.66 | 13,015,341 | +0.41(+0.85%) |
Dec 01, 2006 | 48.13 | 48.84 | 47.82 | 48.25 | 15,166,812 | -0.10(-0.20%) |
Nov 30, 2006 | 48.01 | 48.92 | 47.51 | 48.35 | 17,668,008 | +0.32(+0.66%) |
Nov 29, 2006 | 46.52 | 48.16 | 46.31 | 48.03 | 17,433,158 | +1.67(+3.59%) |
Nov 28, 2006 | 45.82 | 46.74 | 45.82 | 46.36 | 10,194,307 | +0.73(+1.61%) |
Nov 27, 2006 | 46.26 | 46.62 | 45.47 | 45.63 | 8,933,935 | -0.52(-1.12%) |
Nov 24, 2006 | 46.12 | 46.53 | 45.96 | 46.14 | 3,178,125 | +0.13(+0.28%) |
Nov 22, 2006 | 46.04 | 46.39 | 45.23 | 46.02 | 9,605,340 | -0.30(-0.66%) |
Nov 21, 2006 | 44.77 | 46.43 | 44.77 | 46.32 | 12,218,437 | +1.67(+3.73%) |
Nov 20, 2006 | 44.41 | 44.95 | 43.88 | 44.65 | 9,358,450 | -0.05(-0.11%) |
Nov 17, 2006 | 43.81 | 45.20 | 43.58 | 44.70 | 14,195,257 | +0.47(+1.07%) |
Nov 16, 2006 | 46.25 | 46.68 | 44.21 | 44.23 | 15,189,333 | -1.98(-4.28%) |
Nov 15, 2006 | 45.38 | 46.59 | 45.15 | 46.21 | 12,479,350 | +0.83(+1.82%) |
Nov 14, 2006 | 45.04 | 45.42 | 44.56 | 45.38 | 10,102,520 | +0.76(+1.71%) |
Nov 13, 2006 | 44.69 | 45.04 | 44.31 | 44.62 | 9,458,736 | -0.07(-0.16%) |
Nov 10, 2006 | 45.69 | 45.70 | 44.39 | 44.69 | 10,631,995 | -1.18(-2.57%) |
Nov 09, 2006 | 46.33 | 46.76 | 45.65 | 45.87 | 16,802,122 | -0.22(-0.47%) |
Nov 08, 2006 | 45.08 | 46.10 | 44.82 | 46.09 | 13,535,467 | +0.90(+1.98%) |
Nov 07, 2006 | 45.39 | 45.54 | 44.65 | 45.19 | 10,969,539 | -0.24(-0.53%) |
Nov 06, 2006 | 44.48 | 45.47 | 44.35 | 45.43 | 13,323,281 | +0.60(+1.34%) |
Nov 03, 2006 | 43.91 | 45.06 | 43.23 | 44.83 | 10,761,318 | +1.09(+2.50%) |
Nov 02, 2006 | 44.03 | 44.15 | 43.23 | 43.74 | 13,361,100 | -0.44(-0.99%) |
Nov 01, 2006 | 44.48 | 44.82 | 43.52 | 44.17 | 12,761,510 | -0.36(-0.81%) |
Oct 31, 2006 | 43.50 | 44.58 | 43.30 | 44.53 | 13,046,645 | +1.04(+2.39%) |
Oct 30, 2006 | 43.77 | 44.25 | 43.42 | 43.50 | 9,869,511 | -0.85(-1.91%) |
Oct 27, 2006 | 44.83 | 45.41 | 44.05 | 44.34 | 12,459,945 | -0.92(-2.03%) |
Oct 26, 2006 | 45.25 | 45.62 | 45.00 | 45.26 | 15,591,751 | +0.16(+0.34%) |
Oct 25, 2006 | 44.02 | 45.66 | 43.63 | 45.11 | 20,451,788 | +1.09(+2.47%) |
Oct 24, 2006 | 42.95 | 44.10 | 42.76 | 44.02 | 17,240,802 | +1.07(+2.50%) |
Oct 23, 2006 | 42.36 | 43.46 | 42.01 | 42.94 | 14,961,282 | +0.52(+1.21%) |
Oct 20, 2006 | 44.70 | 44.70 | 42.38 | 42.43 | 21,549,692 | -1.84(-4.15%) |
Oct 19, 2006 | 42.54 | 44.27 | 42.32 | 44.27 | 18,853,024 | +1.79(+4.22%) |
Oct 18, 2006 | 42.92 | 43.50 | 42.08 | 42.47 | 14,711,701 | -0.75(-1.73%) |
Oct 17, 2006 | 41.98 | 43.22 | 41.65 | 43.22 | 15,293,869 | +0.38(+0.89%) |
Oct 16, 2006 | 41.65 | 42.92 | 41.26 | 42.84 | 16,535,684 | +1.33(+3.21%) |
Oct 13, 2006 | 41.29 | 42.08 | 41.19 | 41.50 | 17,300,860 | +0.68(+1.66%) |
Oct 12, 2006 | 40.86 | 41.19 | 40.40 | 40.83 | 14,992,445 | +0.26(+0.64%) |
Oct 11, 2006 | 41.83 | 41.87 | 40.48 | 40.57 | 16,747,021 | -1.26(-3.02%) |
Oct 10, 2006 | 41.07 | 42.46 | 41.07 | 41.83 | 15,641,894 | +0.62(+1.51%) |
Oct 09, 2006 | 42.43 | 42.85 | 41.14 | 41.21 | 12,914,630 | -0.87(-2.06%) |
Oct 06, 2006 | 42.18 | 42.37 | 41.23 | 42.08 | 12,469,860 | -0.21(-0.50%) |
Oct 05, 2006 | 42.25 | 42.86 | 41.50 | 42.29 | 20,310,000 | +0.56(+1.35%) |
Oct 04, 2006 | 41.45 | 41.79 | 40.14 | 41.72 | 22,636,262 | +0.54(+1.30%) |
Oct 03, 2006 | 42.38 | 42.38 | 40.83 | 41.19 | 21,976,472 | -1.81(-4.22%) |
Oct 02, 2006 | 43.79 | 43.95 | 42.93 | 43.00 | 12,770,434 | -0.79(-1.81%) |
Sep 29, 2006 | 42.76 | 43.79 | 42.50 | 43.79 | 13,003,443 | +0.91(+2.12%) |
Sep 28, 2006 | 42.99 | 43.86 | 42.59 | 42.88 | 20,670,350 | +0.13(+0.31%) |
Sep 27, 2006 | 41.83 | 42.87 | 41.55 | 42.75 | 21,084,098 | +1.69(+4.13%) |
Sep 26, 2006 | 40.28 | 41.38 | 40.21 | 41.05 | 18,408,960 | +0.78(+1.95%) |
Sep 25, 2006 | 40.31 | 40.89 | 39.32 | 40.27 | 22,466,146 | -0.04(-0.11%) |
Sep 22, 2006 | 40.79 | 40.93 | 39.94 | 40.31 | 15,815,128 | -0.28(-0.70%) |
Sep 21, 2006 | 39.88 | 41.02 | 39.88 | 40.59 | 16,515,996 | +1.00(+2.51%) |
Sep 20, 2006 | 40.59 | 41.34 | 39.58 | 39.60 | 17,944,784 | -1.19(-2.93%) |
Sep 19, 2006 | 41.72 | 41.94 | 40.21 | 40.79 | 15,268,089 | -0.75(-1.80%) |
Sep 18, 2006 | 40.64 | 41.57 | 40.22 | 41.54 | 18,337,146 | +1.81(+4.55%) |
Sep 15, 2006 | 38.93 | 39.98 | 38.64 | 39.73 | 17,737,272 | +0.83(+2.14%) |
Sep 14, 2006 | 40.04 | 40.42 | 38.77 | 38.90 | 16,657,784 | -1.02(-2.55%) |
Sep 13, 2006 | 39.32 | 40.42 | 39.13 | 39.92 | 16,347,719 | +1.28(+3.31%) |
Sep 12, 2006 | 38.93 | 39.59 | 38.29 | 38.64 | 19,554,598 | -0.40(-1.03%) |
Sep 11, 2006 | 40.45 | 40.50 | 38.83 | 39.04 | 22,354,386 | -1.87(-4.57%) |
Sep 08, 2006 | 42.22 | 42.72 | 40.84 | 40.91 | 15,662,433 | -0.39(-0.94%) |
Sep 07, 2006 | 41.54 | 41.74 | 40.82 | 41.30 | 16,022,215 | -0.29(-0.70%) |
Sep 06, 2006 | 43.50 | 43.76 | 41.51 | 41.59 | 12,947,492 | -2.39(-5.44%) |
Sep 05, 2006 | 43.21 | 44.31 | 43.21 | 43.98 | 11,782,166 | +0.32(+0.74%) |
Sep 01, 2006 | 43.56 | 43.77 | 42.97 | 43.66 | 8,585,910 | +0.38(+0.88%) |
Aug 31, 2006 | 43.42 | 44.31 | 43.23 | 43.28 | 9,714,692 | -0.54(-1.24%) |
Aug 30, 2006 | 44.78 | 44.79 | 43.63 | 43.82 | 10,335,670 | -0.96(-2.14%) |
Aug 29, 2006 | 43.92 | 44.80 | 43.79 | 44.78 | 8,426,132 | +0.52(+1.16%) |
Aug 28, 2006 | 45.27 | 45.27 | 44.19 | 44.27 | 6,170,551 | -1.24(-2.72%) |
Aug 25, 2006 | 45.44 | 46.17 | 45.30 | 45.50 | 5,902,839 | +0.42(+0.94%) |
Aug 24, 2006 | 45.36 | 45.49 | 44.69 | 45.08 | 7,630,645 | -0.31(-0.68%) |
Aug 23, 2006 | 46.10 | 46.35 | 45.18 | 45.39 | 7,893,966 | -1.02(-2.19%) |
Aug 22, 2006 | 46.24 | 46.48 | 45.96 | 46.40 | 8,643,843 | +0.48(+1.05%) |
Aug 21, 2006 | 45.54 | 45.96 | 45.47 | 45.92 | 7,199,047 | +0.74(+1.64%) |
Aug 18, 2006 | 44.05 | 45.20 | 43.77 | 45.18 | 9,998,976 | +1.19(+2.71%) |
Aug 17, 2006 | 44.16 | 44.70 | 43.55 | 43.99 | 9,038,754 | -0.79(-1.77%) |
Aug 16, 2006 | 44.83 | 45.86 | 44.32 | 44.78 | 10,193,599 | -0.09(-0.20%) |
Aug 15, 2006 | 44.48 | 45.03 | 44.07 | 44.87 | 7,697,077 | +0.62(+1.40%) |
Aug 14, 2006 | 44.83 | 45.16 | 43.92 | 44.25 | 8,054,593 | -0.90(-2.00%) |
Aug 11, 2006 | 45.32 | 45.88 | 44.72 | 45.15 | 7,505,571 | -0.25(-0.56%) |
Aug 10, 2006 | 45.57 | 45.72 | 44.72 | 45.41 | 9,290,460 | -0.22(-0.48%) |
Aug 09, 2006 | 46.31 | 46.59 | 45.43 | 45.63 | 11,335,129 | -0.31(-0.68%) |
Aug 08, 2006 | 46.77 | 47.34 | 45.73 | 45.94 | 8,378,256 | -0.83(-1.77%) |
Aug 07, 2006 | 46.45 | 47.12 | 45.50 | 46.76 | 11,714,883 | +0.77(+1.67%) |
Aug 04, 2006 | 47.60 | 47.97 | 45.79 | 45.99 | 11,256,940 | -1.47(-3.09%) |
Aug 03, 2006 | 46.94 | 47.86 | 46.54 | 47.46 | 9,933,819 | -0.04(-0.09%) |
Aug 02, 2006 | 47.61 | 48.40 | 46.64 | 47.51 | 14,325,006 | +0.33(+0.70%) |
Aug 01, 2006 | 47.12 | 47.85 | 46.24 | 47.17 | 8,457,011 | -0.02(-0.04%) |
Jul 31, 2006 | 46.19 | 47.76 | 46.19 | 47.19 | 10,925,062 | +1.13(+2.45%) |
Jul 28, 2006 | 47.10 | 47.30 | 45.39 | 46.07 | 10,939,793 | -1.02(-2.17%) |
Jul 27, 2006 | 47.64 | 48.29 | 46.29 | 47.09 | 12,978,655 | -0.06(-0.12%) |
Jul 26, 2006 | 46.21 | 47.38 | 45.42 | 47.15 | 14,618,781 | +0.68(+1.47%) |
Jul 25, 2006 | 45.88 | 46.59 | 45.35 | 46.46 | 13,052,311 | +0.95(+2.08%) |
Jul 24, 2006 | 43.39 | 45.52 | 43.38 | 45.51 | 16,195,591 | +2.13(+4.91%) |
Jul 21, 2006 | 43.53 | 44.65 | 42.44 | 43.38 | 28,177,336 | -0.15(-0.34%) |
Jul 20, 2006 | 45.71 | 45.80 | 43.31 | 43.53 | 14,893,575 | -1.82(-4.02%) |
Jul 19, 2006 | 44.24 | 45.65 | 44.07 | 45.35 | 13,296,226 | +1.12(+2.54%) |
Jul 18, 2006 | 45.53 | 45.99 | 43.47 | 44.23 | 19,053,170 | -0.80(-1.77%) |
Jul 17, 2006 | 47.60 | 47.61 | 44.81 | 45.03 | 17,014,592 | -3.03(-6.30%) |
Jul 14, 2006 | 47.34 | 48.09 | 46.09 | 48.06 | 12,547,199 | +1.30(+2.78%) |
Jul 13, 2006 | 47.41 | 47.80 | 46.74 | 46.76 | 12,950,325 | -0.57(-1.21%) |
Jul 12, 2006 | 47.17 | 47.83 | 46.77 | 47.33 | 13,828,109 | +0.16(+0.33%) |
Jul 11, 2006 | 45.03 | 47.26 | 45.03 | 47.17 | 12,484,591 | +2.34(+5.23%) |
Jul 10, 2006 | 44.76 | 45.63 | 44.37 | 44.83 | 8,620,896 | +0.53(+1.20%) |
Jul 07, 2006 | 45.54 | 46.09 | 44.15 | 44.30 | 9,542,874 | -0.88(-1.95%) |
Jul 06, 2006 | 45.80 | 46.59 | 44.97 | 45.18 | 10,257,198 | -0.61(-1.34%) |
Jul 05, 2006 | 46.10 | 46.10 | 44.67 | 45.80 | 10,602,108 | -0.34(-0.73%) |
Jul 03, 2006 | 45.82 | 46.18 | 45.69 | 46.14 | 5,264,863 | +0.17(+0.37%) |
Jun 30, 2006 | 45.48 | 46.31 | 45.18 | 45.97 | 10,935,119 | +0.70(+1.54%) |
Jun 29, 2006 | 43.48 | 45.32 | 43.30 | 45.27 | 14,193,133 | +2.43(+5.67%) |
Jun 28, 2006 | 42.19 | 42.85 | 41.89 | 42.84 | 12,131,891 | +0.73(+1.73%) |
Jun 27, 2006 | 42.36 | 43.11 | 41.85 | 42.11 | 13,096,505 | -0.12(-0.28%) |
Jun 26, 2006 | 41.76 | 42.29 | 41.13 | 42.23 | 9,400,094 | +0.65(+1.56%) |
Jun 23, 2006 | 41.16 | 42.20 | 40.82 | 41.58 | 16,097,005 | +1.19(+2.95%) |
Jun 22, 2006 | 39.46 | 40.79 | 39.39 | 40.39 | 20,495,698 | +0.92(+2.34%) |
Jun 21, 2006 | 38.62 | 39.92 | 38.48 | 39.46 | 20,423,884 | +0.98(+2.55%) |
Jun 20, 2006 | 39.82 | 40.21 | 38.43 | 38.48 | 13,841,424 | -0.99(-2.50%) |
Jun 19, 2006 | 41.02 | 41.02 | 39.38 | 39.47 | 13,630,229 | -1.65(-4.02%) |
Jun 16, 2006 | 41.46 | 41.62 | 40.52 | 41.12 | 14,839,466 | -0.55(-1.32%) |
Jun 15, 2006 | 40.22 | 41.94 | 39.96 | 41.67 | 18,958,974 | +1.92(+4.83%) |
Jun 14, 2006 | 38.65 | 39.80 | 38.65 | 39.75 | 17,528,628 | +1.23(+3.19%) |
Jun 13, 2006 | 39.39 | 40.75 | 38.12 | 38.53 | 22,801,706 | -1.42(-3.55%) |
Jun 12, 2006 | 42.18 | 42.18 | 39.91 | 39.94 | 14,033,355 | -1.86(-4.46%) |
Jun 09, 2006 | 42.72 | 42.88 | 41.32 | 41.81 | 16,598,009 | -0.71(-1.66%) |
Jun 08, 2006 | 41.79 | 42.54 | 40.59 | 42.51 | 27,967,700 | -0.20(-0.48%) |
Jun 07, 2006 | 44.58 | 44.76 | 42.68 | 42.72 | 16,263,156 | -2.44(-5.39%) |
Jun 06, 2006 | 44.67 | 45.90 | 44.33 | 45.15 | 13,608,982 | +0.49(+1.09%) |
Jun 05, 2006 | 47.12 | 47.12 | 44.65 | 44.67 | 14,023,865 | -2.05(-4.40%) |
Jun 02, 2006 | 46.49 | 46.98 | 45.88 | 46.72 | 10,795,030 | +0.69(+1.50%) |
Jun 01, 2006 | 45.85 | 46.28 | 45.01 | 46.03 | 11,742,221 | -0.26(-0.56%) |
May 31, 2006 | 45.26 | 46.29 | 44.87 | 46.29 | 13,821,735 | +1.02(+2.26%) |
May 30, 2006 | 46.67 | 46.69 | 45.27 | 45.27 | 11,664,457 | -0.81(-1.76%) |
May 26, 2006 | 45.71 | 46.26 | 45.48 | 46.08 | 8,989,178 | +0.01(+0.02%) |
May 25, 2006 | 45.36 | 46.28 | 44.81 | 46.07 | 13,521,161 | +1.45(+3.24%) |
May 24, 2006 | 44.55 | 45.74 | 43.66 | 44.63 | 18,478,934 | -0.47(-1.03%) |
May 23, 2006 | 45.50 | 46.76 | 45.07 | 45.09 | 16,672,232 | +0.28(+0.61%) |
May 22, 2006 | 44.56 | 45.33 | 43.42 | 44.82 | 18,756,846 | -0.79(-1.73%) |
May 19, 2006 | 45.46 | 46.14 | 44.15 | 45.61 | 20,222,320 | +0.14(+0.31%) |
May 18, 2006 | 46.62 | 46.95 | 45.47 | 45.47 | 15,137,491 | -1.08(-2.32%) |
May 17, 2006 | 46.77 | 47.55 | 45.90 | 46.55 | 14,162,395 | -0.74(-1.57%) |
May 16, 2006 | 47.90 | 47.93 | 46.49 | 47.29 | 12,513,062 | -0.01(-0.03%) |
May 15, 2006 | 47.32 | 48.49 | 46.63 | 47.30 | 14,833,375 | -1.31(-2.69%) |
May 12, 2006 | 50.11 | 50.35 | 48.50 | 48.61 | 12,764,485 | -1.88(-3.72%) |
May 11, 2006 | 52.24 | 52.77 | 50.30 | 50.48 | 11,671,965 | -1.09(-2.12%) |
May 10, 2006 | 50.58 | 51.58 | 50.36 | 51.58 | 10,430,715 | +0.90(+1.78%) |
May 09, 2006 | 50.20 | 51.06 | 49.98 | 50.68 | 7,677,105 | +0.56(+1.13%) |
May 08, 2006 | 50.05 | 50.29 | 49.24 | 50.11 | 8,634,919 | -0.34(-0.67%) |
May 05, 2006 | 50.97 | 51.13 | 50.00 | 50.45 | 10,712,167 | -0.07(-0.14%) |
May 04, 2006 | 50.48 | 51.25 | 48.89 | 50.52 | 14,661,275 | -0.77(-1.50%) |
May 03, 2006 | 51.68 | 51.68 | 50.60 | 51.29 | 13,334,329 | -0.51(-0.98%) |
May 02, 2006 | 50.85 | 51.86 | 50.26 | 51.80 | 11,451,846 | +1.57(+3.12%) |