Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.27 | 45.36 | 44.63 | 44.67 | 6,974,416 | -0.68(-1.50%) |
Apr 27, 2007 | 45.58 | 45.60 | 45.08 | 45.34 | 6,142,999 | -0.26(-0.57%) |
Apr 26, 2007 | 45.92 | 46.14 | 45.44 | 45.60 | 8,178,000 | -0.69(-1.49%) |
Apr 25, 2007 | 45.33 | 46.33 | 45.10 | 46.30 | 6,955,398 | +0.68(+1.49%) |
Apr 24, 2007 | 45.54 | 45.76 | 45.31 | 45.62 | 5,490,665 | -0.01(-0.01%) |
Apr 23, 2007 | 46.07 | 46.30 | 45.60 | 45.62 | 4,060,538 | -0.56(-1.21%) |
Apr 20, 2007 | 45.66 | 46.42 | 45.66 | 46.18 | 8,760,404 | +0.53(+1.15%) |
Apr 19, 2007 | 45.50 | 45.69 | 45.03 | 45.66 | 5,102,563 | +0.37(+0.83%) |
Apr 18, 2007 | 45.12 | 45.40 | 45.08 | 45.28 | 4,396,873 | -0.15(-0.33%) |
Apr 17, 2007 | 45.19 | 45.59 | 44.94 | 45.43 | 4,356,431 | +0.36(+0.79%) |
Apr 16, 2007 | 44.65 | 45.14 | 44.51 | 45.08 | 4,673,578 | +0.49(+1.10%) |
Apr 13, 2007 | 44.91 | 44.91 | 44.21 | 44.59 | 4,224,449 | -0.04(-0.10%) |
Apr 12, 2007 | 44.58 | 44.77 | 44.27 | 44.63 | 4,604,892 | -0.06(-0.13%) |
Apr 11, 2007 | 44.79 | 44.88 | 44.51 | 44.69 | 5,449,226 | -0.20(-0.45%) |
Apr 10, 2007 | 44.44 | 44.96 | 44.39 | 44.89 | 5,135,990 | +0.44(+1.00%) |
Apr 09, 2007 | 44.55 | 45.02 | 44.39 | 44.45 | 4,303,878 | -0.11(-0.24%) |
Apr 05, 2007 | 44.23 | 44.64 | 44.17 | 44.56 | 6,013,820 | +0.24(+0.54%) |
Apr 04, 2007 | 44.27 | 44.38 | 44.12 | 44.32 | 5,169,592 | -0.05(-0.11%) |
Apr 03, 2007 | 44.39 | 44.65 | 44.23 | 44.37 | 5,996,262 | +0.06(+0.14%) |
Apr 02, 2007 | 44.45 | 44.48 | 44.10 | 44.30 | 5,127,334 | -0.15(-0.34%) |
Mar 30, 2007 | 44.49 | 44.86 | 44.13 | 44.46 | 5,072,460 | -0.04(-0.09%) |
Mar 29, 2007 | 45.34 | 45.34 | 44.15 | 44.49 | 5,344,209 | -0.15(-0.34%) |
Mar 28, 2007 | 44.77 | 44.96 | 44.42 | 44.65 | 4,953,726 | -0.32(-0.71%) |
Mar 27, 2007 | 45.05 | 45.13 | 44.80 | 44.96 | 3,405,923 | -0.26(-0.57%) |
Mar 26, 2007 | 45.19 | 45.25 | 44.71 | 45.22 | 4,386,829 | -0.10(-0.22%) |
Mar 23, 2007 | 45.11 | 45.43 | 44.89 | 45.33 | 4,925,343 | +0.24(+0.53%) |
Mar 22, 2007 | 44.84 | 45.27 | 44.75 | 45.08 | 5,269,089 | -0.12(-0.27%) |
Mar 21, 2007 | 44.20 | 45.23 | 43.97 | 45.20 | 8,436,892 | +0.65(+1.47%) |
Mar 20, 2007 | 43.94 | 44.63 | 43.92 | 44.55 | 4,477,212 | +0.49(+1.11%) |
Mar 19, 2007 | 44.17 | 44.30 | 43.80 | 44.06 | 5,509,287 | +0.14(+0.32%) |
Mar 16, 2007 | 44.20 | 44.28 | 43.64 | 43.92 | 9,563,957 | -0.10(-0.22%) |
Mar 15, 2007 | 44.58 | 44.80 | 43.97 | 44.02 | 6,849,217 | -0.52(-1.17%) |
Mar 14, 2007 | 44.47 | 44.60 | 43.60 | 44.54 | 7,961,661 | +0.20(+0.46%) |
Mar 13, 2007 | 45.12 | 45.01 | 44.24 | 44.34 | 6,559,556 | -0.79(-1.74%) |
Mar 12, 2007 | 44.97 | 45.27 | 44.79 | 45.12 | 5,106,993 | +0.33(+0.74%) |
Mar 09, 2007 | 45.00 | 45.02 | 44.63 | 44.79 | 4,843,191 | +0.52(+1.17%) |
Mar 08, 2007 | 44.45 | 44.71 | 44.23 | 44.27 | 4,999,454 | -0.12(-0.27%) |
Mar 07, 2007 | 44.34 | 44.62 | 44.25 | 44.39 | 6,346,370 | +0.06(+0.13%) |
Mar 06, 2007 | 44.39 | 44.55 | 44.03 | 44.34 | 7,569,980 | +0.13(+0.30%) |
Mar 05, 2007 | 43.93 | 44.46 | 43.60 | 44.20 | 12,092,132 | +0.15(+0.33%) |
Mar 02, 2007 | 44.36 | 44.46 | 43.97 | 44.06 | 5,797,638 | -0.41(-0.93%) |
Mar 01, 2007 | 44.01 | 44.58 | 43.54 | 44.47 | 7,841,303 | -0.04(-0.10%) |
Feb 28, 2007 | 44.54 | 44.98 | 44.35 | 44.51 | 12,458,426 | -0.03(-0.06%) |
Feb 27, 2007 | 46.04 | 46.04 | 44.39 | 44.54 | 9,904,299 | -1.62(-3.52%) |
Feb 26, 2007 | 46.60 | 46.77 | 46.10 | 46.16 | 6,049,153 | -0.35(-0.75%) |
Feb 23, 2007 | 46.55 | 46.55 | 46.14 | 46.51 | 6,062,386 | -0.04(-0.08%) |
Feb 22, 2007 | 46.78 | 47.04 | 46.46 | 46.55 | 4,352,959 | -0.25(-0.54%) |
Feb 21, 2007 | 46.78 | 46.99 | 46.58 | 46.80 | 4,559,049 | -0.03(-0.05%) |
Feb 20, 2007 | 46.93 | 47.08 | 46.75 | 46.83 | 3,645,126 | -0.13(-0.27%) |
Feb 16, 2007 | 47.06 | 47.31 | 46.82 | 46.96 | 5,124,180 | -0.28(-0.59%) |
Feb 15, 2007 | 47.56 | 47.68 | 47.18 | 47.23 | 5,895,401 | -0.34(-0.72%) |
Feb 14, 2007 | 47.25 | 47.77 | 47.25 | 47.58 | 7,216,825 | +0.40(+0.85%) |
Feb 13, 2007 | 46.87 | 47.22 | 46.66 | 47.18 | 5,703,963 | +0.33(+0.70%) |
Feb 12, 2007 | 46.90 | 46.99 | 46.73 | 46.85 | 4,157,725 | +0.20(+0.42%) |
Feb 09, 2007 | 47.01 | 47.08 | 46.47 | 46.65 | 5,635,226 | +0.15(+0.31%) |
Feb 08, 2007 | 46.88 | 46.89 | 46.43 | 46.51 | 3,703,153 | -0.37(-0.80%) |
Feb 07, 2007 | 47.03 | 47.03 | 46.59 | 46.88 | 3,880,702 | -0.01(-0.01%) |
Feb 06, 2007 | 46.74 | 46.93 | 46.71 | 46.89 | 3,563,132 | +0.16(+0.34%) |
Feb 05, 2007 | 47.04 | 47.14 | 46.71 | 46.73 | 4,338,610 | -0.31(-0.66%) |
Feb 02, 2007 | 46.66 | 47.23 | 46.61 | 47.04 | 8,688,258 | +0.34(+0.72%) |
Feb 01, 2007 | 46.20 | 46.77 | 46.13 | 46.70 | 7,088,893 | +0.86(+1.88%) |
Jan 31, 2007 | 45.85 | 46.05 | 45.34 | 45.84 | 9,585,151 | -0.27(-0.58%) |
Jan 30, 2007 | 45.14 | 46.11 | 44.63 | 46.11 | 20,491,990 | -0.60(-1.29%) |
Jan 29, 2007 | 45.98 | 46.82 | 45.96 | 46.71 | 6,208,557 | +0.74(+1.60%) |
Jan 26, 2007 | 46.80 | 46.80 | 45.79 | 45.97 | 7,452,349 | -0.71(-1.52%) |
Jan 25, 2007 | 47.21 | 47.22 | 46.57 | 46.68 | 4,267,811 | -0.53(-1.13%) |
Jan 24, 2007 | 46.87 | 47.45 | 46.69 | 47.22 | 5,489,844 | +0.53(+1.13%) |
Jan 23, 2007 | 47.11 | 47.11 | 46.56 | 46.69 | 4,261,819 | -0.42(-0.89%) |
Jan 22, 2007 | 47.60 | 47.67 | 46.75 | 47.11 | 6,264,061 | -0.47(-0.99%) |
Jan 19, 2007 | 47.75 | 47.75 | 47.41 | 47.58 | 6,689,013 | +0.13(+0.28%) |
Jan 18, 2007 | 47.64 | 47.82 | 47.32 | 47.44 | 4,566,145 | -0.12(-0.25%) |
Jan 17, 2007 | 47.53 | 47.70 | 47.36 | 47.56 | 4,316,692 | +0.08(+0.16%) |
Jan 16, 2007 | 47.44 | 47.79 | 47.32 | 47.49 | 5,823,183 | +0.28(+0.59%) |
Jan 12, 2007 | 46.71 | 47.23 | 46.52 | 47.21 | 4,773,969 | +0.50(+1.07%) |
Jan 11, 2007 | 46.70 | 46.85 | 46.64 | 46.71 | 4,826,477 | +0.01(+0.03%) |
Jan 10, 2007 | 46.77 | 46.83 | 46.45 | 46.70 | 4,565,041 | -0.29(-0.61%) |
Jan 09, 2007 | 47.55 | 47.56 | 46.87 | 46.98 | 5,238,499 | -0.19(-0.40%) |
Jan 08, 2007 | 47.03 | 47.30 | 46.77 | 47.17 | 3,713,087 | +0.15(+0.31%) |
Jan 05, 2007 | 47.59 | 47.59 | 46.69 | 47.03 | 5,680,323 | -0.60(-1.25%) |
Jan 04, 2007 | 47.72 | 47.88 | 47.26 | 47.62 | 3,636,138 | +0.08(+0.16%) |
Jan 03, 2007 | 47.85 | 48.19 | 47.18 | 47.55 | 6,236,782 | -0.01(-0.01%) |
Dec 29, 2006 | 47.42 | 47.82 | 47.25 | 47.55 | 4,340,345 | +0.01(+0.03%) |
Dec 28, 2006 | 47.63 | 47.75 | 47.25 | 47.54 | 3,036,475 | -0.10(-0.21%) |
Dec 27, 2006 | 47.41 | 47.86 | 47.35 | 47.64 | 4,337,664 | +0.57(+1.21%) |
Dec 26, 2006 | 46.69 | 47.14 | 46.69 | 47.07 | 2,167,491 | +0.22(+0.47%) |
Dec 22, 2006 | 47.18 | 47.18 | 46.70 | 46.85 | 4,652,870 | -0.43(-0.91%) |
Dec 21, 2006 | 47.55 | 47.79 | 46.83 | 47.28 | 4,681,095 | -0.14(-0.29%) |
Dec 20, 2006 | 47.50 | 47.70 | 47.22 | 47.42 | 6,131,766 | -0.62(-1.29%) |
Dec 19, 2006 | 48.43 | 48.49 | 47.91 | 48.04 | 4,543,754 | -0.60(-1.24%) |
Dec 18, 2006 | 48.78 | 48.91 | 48.50 | 48.64 | 2,815,563 | +0.02(+0.04%) |
Dec 15, 2006 | 48.73 | 49.00 | 48.45 | 48.62 | 5,285,804 | -0.11(-0.22%) |
Dec 14, 2006 | 48.36 | 48.78 | 48.10 | 48.73 | 3,384,005 | +0.21(+0.43%) |
Dec 13, 2006 | 49.02 | 49.05 | 48.33 | 48.52 | 3,831,979 | -0.25(-0.51%) |
Dec 12, 2006 | 49.18 | 49.31 | 48.52 | 48.77 | 5,487,321 | -0.55(-1.12%) |
Dec 11, 2006 | 49.50 | 49.71 | 49.07 | 49.32 | 2,402,910 | -0.22(-0.44%) |
Dec 08, 2006 | 49.35 | 49.71 | 49.06 | 49.54 | 3,369,341 | +0.06(+0.13%) |
Dec 07, 2006 | 49.78 | 49.96 | 49.38 | 49.47 | 4,463,021 | -0.02(-0.04%) |
Dec 06, 2006 | 49.59 | 49.66 | 49.27 | 49.49 | 2,987,751 | -0.10(-0.19%) |
Dec 05, 2006 | 49.63 | 49.78 | 49.24 | 49.59 | 4,348,544 | +0.10(+0.21%) |
Dec 04, 2006 | 49.11 | 49.73 | 49.11 | 49.49 | 4,700,647 | +0.46(+0.93%) |
Dec 01, 2006 | 48.72 | 49.53 | 48.62 | 49.03 | 4,688,979 | -0.39(-0.78%) |
Nov 30, 2006 | 49.54 | 49.90 | 49.09 | 49.42 | 6,567,755 | -0.42(-0.84%) |
Nov 29, 2006 | 49.62 | 49.92 | 49.44 | 49.83 | 4,492,350 | +0.29(+0.58%) |
Nov 28, 2006 | 49.56 | 49.66 | 49.11 | 49.55 | 4,574,817 | -0.09(-0.18%) |
Nov 27, 2006 | 49.95 | 50.42 | 49.59 | 49.64 | 5,896,662 | -0.36(-0.72%) |
Nov 24, 2006 | 50.18 | 50.28 | 49.95 | 50.00 | 1,616,079 | -0.11(-0.23%) |
Nov 22, 2006 | 50.23 | 50.32 | 49.95 | 50.11 | 3,324,244 | -0.32(-0.63%) |
Nov 21, 2006 | 50.28 | 50.53 | 49.97 | 50.43 | 6,150,845 | +0.15(+0.30%) |
Nov 20, 2006 | 50.18 | 50.56 | 49.90 | 50.28 | 4,336,087 | +0.10(+0.19%) |
Nov 17, 2006 | 50.10 | 50.41 | 49.89 | 50.18 | 8,270,086 | +0.35(+0.70%) |
Nov 16, 2006 | 49.42 | 50.03 | 49.40 | 49.83 | 5,183,311 | +0.42(+0.86%) |
Nov 15, 2006 | 49.15 | 49.50 | 49.03 | 49.41 | 5,509,081 | +0.19(+0.39%) |
Nov 14, 2006 | 48.45 | 49.32 | 48.24 | 49.22 | 8,433,445 | +0.86(+1.77%) |
Nov 13, 2006 | 47.92 | 48.44 | 47.84 | 48.36 | 5,893,509 | +0.44(+0.93%) |
Nov 10, 2006 | 47.40 | 48.03 | 47.31 | 47.92 | 3,454,804 | +0.74(+1.57%) |
Nov 09, 2006 | 47.42 | 47.49 | 47.03 | 47.18 | 4,870,943 | -0.34(-0.72%) |
Nov 08, 2006 | 47.68 | 47.68 | 47.19 | 47.52 | 3,141,018 | -0.24(-0.50%) |
Nov 07, 2006 | 47.31 | 47.86 | 47.13 | 47.76 | 5,711,544 | +0.45(+0.95%) |
Nov 06, 2006 | 46.77 | 47.51 | 46.76 | 47.31 | 5,396,181 | +0.89(+1.91%) |
Nov 03, 2006 | 47.16 | 47.25 | 46.42 | 46.42 | 3,410,969 | -0.51(-1.08%) |
Nov 02, 2006 | 47.01 | 47.25 | 46.80 | 46.93 | 3,042,625 | -0.13(-0.27%) |
Nov 01, 2006 | 48.13 | 48.25 | 46.90 | 47.06 | 5,220,996 | -0.73(-1.53%) |
Oct 31, 2006 | 48.20 | 48.48 | 47.57 | 47.79 | 4,757,412 | -0.35(-0.72%) |
Oct 30, 2006 | 47.49 | 48.20 | 47.49 | 48.13 | 4,408,936 | +0.65(+1.38%) |
Oct 27, 2006 | 47.81 | 47.81 | 47.41 | 47.48 | 3,751,719 | -0.37(-0.77%) |
Oct 26, 2006 | 47.95 | 48.09 | 47.74 | 47.85 | 2,486,639 | -0.15(-0.30%) |
Oct 25, 2006 | 48.16 | 48.46 | 47.65 | 48.00 | 4,059,513 | -0.24(-0.50%) |
Oct 24, 2006 | 48.07 | 48.40 | 48.04 | 48.24 | 4,092,627 | +0.01(+0.01%) |
Oct 23, 2006 | 48.20 | 48.80 | 47.94 | 48.23 | 5,045,181 | -0.03(-0.07%) |
Oct 20, 2006 | 47.67 | 48.36 | 47.18 | 48.26 | 7,907,103 | +0.54(+1.13%) |
Oct 19, 2006 | 46.92 | 48.25 | 46.71 | 47.72 | 16,773,542 | +1.80(+3.92%) |
Oct 18, 2006 | 46.93 | 47.08 | 45.72 | 45.92 | 7,094,570 | -0.82(-1.75%) |
Oct 17, 2006 | 46.70 | 47.23 | 46.37 | 46.74 | 4,849,499 | -0.27(-0.57%) |
Oct 16, 2006 | 46.35 | 47.31 | 46.31 | 47.01 | 4,503,230 | +0.46(+0.98%) |
Oct 13, 2006 | 46.77 | 46.90 | 46.49 | 46.55 | 3,437,775 | -0.23(-0.50%) |
Oct 12, 2006 | 47.02 | 47.06 | 46.68 | 46.78 | 3,343,166 | +0.04(+0.08%) |
Oct 11, 2006 | 46.55 | 47.01 | 46.50 | 46.75 | 4,139,458 | -0.11(-0.23%) |
Oct 10, 2006 | 46.93 | 47.08 | 46.75 | 46.85 | 3,367,606 | -0.08(-0.16%) |
Oct 09, 2006 | 46.85 | 47.08 | 46.63 | 46.93 | 3,173,185 | -0.17(-0.36%) |
Oct 06, 2006 | 47.53 | 47.54 | 46.91 | 47.10 | 4,209,311 | -0.74(-1.54%) |
Oct 05, 2006 | 47.11 | 48.02 | 47.06 | 47.84 | 6,961,486 | +0.60(+1.26%) |
Oct 04, 2006 | 46.61 | 47.36 | 46.04 | 47.24 | 5,542,509 | +0.56(+1.20%) |
Oct 03, 2006 | 45.97 | 47.02 | 45.71 | 46.68 | 5,267,513 | +0.77(+1.67%) |
Oct 02, 2006 | 45.94 | 46.14 | 45.61 | 45.92 | 4,027,819 | +0.29(+0.64%) |
Sep 29, 2006 | 46.08 | 46.09 | 45.26 | 45.62 | 4,989,835 | -0.37(-0.81%) |
Sep 28, 2006 | 45.92 | 46.18 | 45.73 | 46.00 | 3,559,347 | +0.08(+0.18%) |
Sep 27, 2006 | 45.90 | 46.28 | 45.67 | 45.92 | 4,080,170 | -0.20(-0.43%) |
Sep 26, 2006 | 45.70 | 46.19 | 45.55 | 46.11 | 4,410,198 | +0.57(+1.25%) |
Sep 25, 2006 | 45.66 | 45.69 | 44.84 | 45.54 | 5,320,494 | +0.58(+1.30%) |
Sep 22, 2006 | 45.04 | 45.33 | 44.82 | 44.96 | 3,690,538 | -0.08(-0.17%) |
Sep 21, 2006 | 46.16 | 46.24 | 44.95 | 45.03 | 5,839,266 | -1.01(-2.20%) |
Sep 20, 2006 | 46.16 | 46.42 | 45.93 | 46.05 | 4,205,211 | +0.26(+0.57%) |
Sep 19, 2006 | 46.25 | 46.25 | 45.60 | 45.79 | 4,333,564 | -0.27(-0.58%) |
Sep 18, 2006 | 46.14 | 46.29 | 45.90 | 46.05 | 3,908,927 | +0.07(+0.15%) |
Sep 15, 2006 | 45.50 | 46.08 | 45.50 | 45.99 | 7,015,571 | +0.48(+1.06%) |
Sep 14, 2006 | 46.16 | 46.26 | 45.49 | 45.50 | 4,220,822 | -0.79(-1.70%) |
Sep 13, 2006 | 45.97 | 46.66 | 45.60 | 46.29 | 5,310,244 | +0.27(+0.59%) |
Sep 12, 2006 | 45.19 | 46.02 | 44.90 | 46.02 | 6,981,827 | +1.02(+2.27%) |
Sep 11, 2006 | 43.89 | 45.03 | 43.76 | 45.00 | 4,776,334 | +0.88(+2.00%) |
Sep 08, 2006 | 44.26 | 44.51 | 44.00 | 44.11 | 3,473,253 | -0.10(-0.23%) |
Sep 07, 2006 | 44.46 | 44.77 | 44.18 | 44.22 | 3,760,391 | -0.37(-0.82%) |
Sep 06, 2006 | 45.05 | 45.05 | 44.42 | 44.58 | 5,829,648 | -0.48(-1.07%) |
Sep 05, 2006 | 45.33 | 45.43 | 44.71 | 45.07 | 3,672,090 | -0.01(-0.03%) |
Sep 01, 2006 | 44.96 | 45.15 | 44.72 | 45.08 | 4,264,815 | +0.65(+1.47%) |
Aug 31, 2006 | 44.96 | 45.10 | 44.07 | 44.42 | 7,249,098 | -0.31(-0.69%) |
Aug 30, 2006 | 44.77 | 44.85 | 44.51 | 44.74 | 3,400,877 | +0.13(+0.28%) |
Aug 29, 2006 | 45.01 | 45.01 | 44.40 | 44.61 | 6,662,995 | -0.12(-0.27%) |
Aug 28, 2006 | 44.98 | 45.36 | 44.57 | 44.73 | 5,022,475 | -0.03(-0.06%) |
Aug 25, 2006 | 44.39 | 44.84 | 44.35 | 44.75 | 3,251,080 | +0.36(+0.81%) |
Aug 24, 2006 | 45.09 | 45.19 | 44.25 | 44.39 | 4,310,543 | -0.33(-0.74%) |
Aug 23, 2006 | 45.15 | 45.41 | 44.44 | 44.72 | 5,022,791 | -0.27(-0.59%) |
Aug 22, 2006 | 44.53 | 45.13 | 44.23 | 44.99 | 5,165,650 | +0.62(+1.39%) |
Aug 21, 2006 | 44.95 | 44.96 | 44.36 | 44.37 | 5,031,936 | -0.70(-1.56%) |
Aug 18, 2006 | 45.44 | 45.50 | 44.84 | 45.08 | 5,691,361 | -0.36(-0.80%) |
Aug 17, 2006 | 45.34 | 45.74 | 45.17 | 45.44 | 6,798,444 | -0.30(-0.67%) |
Aug 16, 2006 | 44.22 | 45.78 | 44.11 | 45.74 | 16,017,774 | +1.99(+4.54%) |
Aug 15, 2006 | 43.25 | 43.82 | 43.13 | 43.76 | 7,078,802 | +1.08(+2.53%) |
Aug 14, 2006 | 42.61 | 43.12 | 42.52 | 42.68 | 7,948,416 | +0.50(+1.19%) |
Aug 11, 2006 | 42.31 | 42.36 | 41.93 | 42.18 | 5,586,976 | +0.02(+0.05%) |
Aug 10, 2006 | 41.54 | 42.24 | 41.54 | 42.16 | 6,552,145 | +0.36(+0.85%) |
Aug 09, 2006 | 42.28 | 42.36 | 41.55 | 41.81 | 9,079,466 | -0.17(-0.41%) |
Aug 08, 2006 | 42.34 | 42.41 | 41.70 | 41.98 | 8,331,109 | -0.20(-0.48%) |
Aug 07, 2006 | 43.47 | 43.47 | 42.17 | 42.18 | 7,493,504 | -0.78(-1.82%) |
Aug 04, 2006 | 44.38 | 44.96 | 42.81 | 42.96 | 11,473,547 | -0.55(-1.25%) |
Aug 03, 2006 | 43.12 | 43.69 | 42.80 | 43.51 | 9,004,725 | +0.32(+0.75%) |
Aug 02, 2006 | 43.61 | 43.73 | 43.06 | 43.18 | 10,102,978 | -0.46(-1.05%) |
Aug 01, 2006 | 43.54 | 43.77 | 43.14 | 43.64 | 6,296,228 | -0.06(-0.15%) |
Jul 31, 2006 | 44.14 | 44.17 | 43.60 | 43.70 | 7,785,373 | -0.70(-1.57%) |
Jul 28, 2006 | 43.44 | 44.49 | 43.22 | 44.40 | 12,576,530 | +0.99(+2.28%) |
Jul 27, 2006 | 42.86 | 43.54 | 42.36 | 43.41 | 19,854,168 | +0.39(+0.91%) |
Jul 26, 2006 | 45.09 | 45.15 | 42.99 | 43.02 | 31,413,178 | -2.52(-5.53%) |
Jul 25, 2006 | 45.57 | 45.59 | 42.65 | 45.53 | 73,232,400 | -5.20(-10.25%) |
Jul 24, 2006 | 49.94 | 50.93 | 49.97 | 50.74 | 3,750,457 | +0.81(+1.61%) |
Jul 21, 2006 | 50.39 | 50.39 | 49.42 | 49.93 | 5,628,288 | -0.15(-0.30%) |
Jul 20, 2006 | 50.91 | 51.27 | 50.05 | 50.08 | 4,119,275 | -0.94(-1.84%) |
Jul 19, 2006 | 50.44 | 51.29 | 50.37 | 51.02 | 5,801,738 | +0.94(+1.87%) |
Jul 18, 2006 | 49.70 | 50.19 | 49.45 | 50.08 | 3,299,330 | +0.25(+0.50%) |
Jul 17, 2006 | 49.84 | 50.21 | 49.63 | 49.83 | 2,696,198 | +0.01(+0.01%) |
Jul 14, 2006 | 50.31 | 50.33 | 48.97 | 49.83 | 5,160,762 | -0.48(-0.96%) |
Jul 13, 2006 | 50.96 | 50.96 | 50.12 | 50.31 | 5,458,938 | -0.86(-1.69%) |
Jul 12, 2006 | 51.91 | 51.91 | 50.91 | 51.17 | 2,941,708 | -0.61(-1.18%) |
Jul 11, 2006 | 51.52 | 51.83 | 51.01 | 51.78 | 2,555,073 | +0.17(+0.33%) |
Jul 10, 2006 | 51.46 | 51.76 | 51.35 | 51.61 | 1,523,362 | +0.18(+0.36%) |
Jul 07, 2006 | 51.91 | 51.92 | 51.29 | 51.43 | 2,501,303 | -0.55(-1.06%) |
Jul 06, 2006 | 52.30 | 52.38 | 51.63 | 51.98 | 3,083,464 | -0.32(-0.62%) |
Jul 05, 2006 | 52.60 | 52.60 | 51.91 | 52.30 | 3,106,486 | -0.29(-0.55%) |
Jul 03, 2006 | 52.62 | 52.64 | 52.35 | 52.59 | 1,194,596 | +0.38(+0.73%) |
Jun 30, 2006 | 52.61 | 52.72 | 52.21 | 52.21 | 4,189,128 | -0.28(-0.53%) |
Jun 29, 2006 | 51.91 | 52.54 | 51.69 | 52.49 | 4,950,730 | +1.00(+1.93%) |
Jun 28, 2006 | 51.10 | 51.57 | 51.05 | 51.50 | 4,182,663 | +0.44(+0.87%) |
Jun 27, 2006 | 51.08 | 51.41 | 51.01 | 51.05 | 2,980,971 | -0.11(-0.22%) |
Jun 26, 2006 | 50.81 | 51.17 | 50.75 | 51.17 | 1,835,414 | +0.18(+0.35%) |
Jun 23, 2006 | 50.76 | 51.36 | 50.65 | 50.99 | 2,489,950 | -0.06(-0.12%) |
Jun 22, 2006 | 50.89 | 51.17 | 50.63 | 51.05 | 3,039,786 | +0.13(+0.25%) |
Jun 21, 2006 | 50.90 | 51.28 | 50.80 | 50.93 | 5,388,770 | +0.37(+0.74%) |
Jun 20, 2006 | 50.35 | 50.86 | 50.34 | 50.55 | 3,773,794 | +0.27(+0.53%) |
Jun 19, 2006 | 50.64 | 50.70 | 50.13 | 50.28 | 3,848,062 | +0.01(+0.01%) |
Jun 16, 2006 | 50.46 | 50.70 | 50.25 | 50.28 | 5,535,729 | -0.18(-0.35%) |
Jun 15, 2006 | 49.58 | 50.54 | 49.47 | 50.46 | 5,162,024 | +0.86(+1.74%) |
Jun 14, 2006 | 49.76 | 50.07 | 49.18 | 49.59 | 4,599,573 | -0.33(-0.66%) |
Jun 13, 2006 | 49.97 | 50.48 | 49.80 | 49.92 | 3,848,378 | +0.04(+0.08%) |
Jun 12, 2006 | 50.23 | 50.44 | 49.89 | 49.89 | 2,561,380 | -0.21(-0.42%) |
Jun 09, 2006 | 50.47 | 50.93 | 50.08 | 50.09 | 3,164,197 | -0.37(-0.74%) |
Jun 08, 2006 | 50.52 | 50.64 | 49.63 | 50.47 | 4,921,559 | -0.03(-0.06%) |
Jun 07, 2006 | 50.80 | 51.29 | 50.47 | 50.50 | 3,677,608 | -0.26(-0.51%) |
Jun 06, 2006 | 50.58 | 50.85 | 50.04 | 50.76 | 3,221,278 | +0.27(+0.54%) |
Jun 05, 2006 | 51.38 | 51.44 | 50.41 | 50.49 | 3,237,834 | -0.91(-1.78%) |
Jun 02, 2006 | 51.38 | 51.53 | 51.16 | 51.40 | 3,453,543 | +0.03(+0.05%) |
Jun 01, 2006 | 51.29 | 51.46 | 50.94 | 51.38 | 2,951,327 | +0.29(+0.57%) |
May 31, 2006 | 50.77 | 51.08 | 50.59 | 51.08 | 4,150,338 | +0.48(+0.94%) |
May 30, 2006 | 51.23 | 51.24 | 50.54 | 50.61 | 2,850,253 | -0.78(-1.52%) |
May 26, 2006 | 51.29 | 51.41 | 51.05 | 51.39 | 2,190,198 | +0.30(+0.60%) |
May 25, 2006 | 51.12 | 51.48 | 50.97 | 51.08 | 3,132,030 | +0.35(+0.69%) |
May 24, 2006 | 50.86 | 51.22 | 50.48 | 50.74 | 5,820,187 | -0.32(-0.62%) |
May 23, 2006 | 51.08 | 51.62 | 51.00 | 51.05 | 5,027,363 | +0.13(+0.25%) |
May 22, 2006 | 50.93 | 51.33 | 50.43 | 50.93 | 5,108,254 | +0.23(+0.45%) |
May 19, 2006 | 50.48 | 50.88 | 50.30 | 50.70 | 4,430,854 | +0.28(+0.55%) |
May 18, 2006 | 50.74 | 50.93 | 50.41 | 50.42 | 5,191,037 | -0.15(-0.29%) |
May 17, 2006 | 50.90 | 51.06 | 50.34 | 50.56 | 4,779,961 | -0.65(-1.28%) |
May 16, 2006 | 51.57 | 51.62 | 51.22 | 51.22 | 2,849,149 | -0.36(-0.69%) |
May 15, 2006 | 51.05 | 51.79 | 50.93 | 51.57 | 3,798,235 | +0.29(+0.57%) |
May 12, 2006 | 51.90 | 51.90 | 51.21 | 51.28 | 3,678,239 | -0.62(-1.19%) |
May 11, 2006 | 52.30 | 52.35 | 51.60 | 51.90 | 3,702,680 | -0.65(-1.23%) |
May 10, 2006 | 52.48 | 52.64 | 52.30 | 52.54 | 3,510,308 | -0.16(-0.30%) |
May 09, 2006 | 52.71 | 52.92 | 52.33 | 52.70 | 3,322,825 | -0.01(-0.01%) |
May 08, 2006 | 53.26 | 53.27 | 52.66 | 52.71 | 3,250,764 | -0.15(-0.29%) |
May 05, 2006 | 52.64 | 53.21 | 52.47 | 52.86 | 5,653,675 | +0.60(+1.15%) |
May 04, 2006 | 52.00 | 52.55 | 52.00 | 52.26 | 4,023,404 | +0.48(+0.92%) |
May 03, 2006 | 51.77 | 52.10 | 51.58 | 51.78 | 3,387,632 | +0.01(+0.02%) |
May 02, 2006 | 51.64 | 51.97 | 51.17 | 51.77 | 3,666,098 | +0.48(+0.93%) |