Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 44.02 | 44.94 | 44.02 | 44.38 | 2,924,478 | +0.10(+0.23%) |
Mar 29, 2007 | 44.96 | 45.07 | 43.92 | 44.28 | 3,608,940 | -0.56(-1.25%) |
Mar 28, 2007 | 44.96 | 45.33 | 44.67 | 44.84 | 2,209,152 | -0.30(-0.66%) |
Mar 27, 2007 | 45.42 | 45.57 | 44.98 | 45.14 | 1,556,616 | -0.50(-1.10%) |
Mar 26, 2007 | 45.80 | 45.92 | 45.17 | 45.64 | 2,282,190 | -0.26(-0.57%) |
Mar 23, 2007 | 45.67 | 46.10 | 45.31 | 45.90 | 2,546,484 | +0.37(+0.81%) |
Mar 22, 2007 | 45.95 | 46.07 | 45.31 | 45.53 | 2,752,694 | -0.28(-0.61%) |
Mar 21, 2007 | 44.64 | 45.81 | 44.11 | 45.81 | 3,816,345 | +1.10(+2.46%) |
Mar 20, 2007 | 44.40 | 44.80 | 44.26 | 44.71 | 2,598,891 | +0.31(+0.70%) |
Mar 19, 2007 | 43.60 | 44.68 | 43.59 | 44.40 | 3,110,192 | +0.85(+1.95%) |
Mar 16, 2007 | 44.00 | 44.32 | 43.52 | 43.55 | 4,376,631 | -0.55(-1.25%) |
Mar 15, 2007 | 44.12 | 44.49 | 43.63 | 44.10 | 3,586,004 | -0.01(-0.02%) |
Mar 14, 2007 | 43.28 | 44.18 | 43.02 | 44.11 | 4,712,643 | +0.95(+2.20%) |
Mar 13, 2007 | 44.09 | 44.78 | 43.08 | 43.16 | 4,306,618 | -0.93(-2.11%) |
Mar 12, 2007 | 43.16 | 44.10 | 42.93 | 44.09 | 2,390,413 | +0.79(+1.82%) |
Mar 09, 2007 | 43.50 | 43.66 | 42.86 | 43.30 | 2,909,993 | +0.17(+0.39%) |
Mar 08, 2007 | 44.10 | 44.19 | 43.06 | 43.13 | 3,786,930 | -0.65(-1.48%) |
Mar 07, 2007 | 43.88 | 44.58 | 43.50 | 43.78 | 3,808,852 | -0.40(-0.91%) |
Mar 06, 2007 | 43.96 | 44.50 | 43.65 | 44.18 | 4,578,781 | +0.77(+1.77%) |
Mar 05, 2007 | 43.32 | 44.20 | 43.11 | 43.41 | 3,803,834 | -0.25(-0.57%) |
Mar 02, 2007 | 44.16 | 44.74 | 43.65 | 43.66 | 4,058,108 | -0.91(-2.04%) |
Mar 01, 2007 | 44.22 | 45.35 | 43.27 | 44.57 | 5,295,389 | -0.62(-1.37%) |
Feb 28, 2007 | 45.30 | 46.15 | 45.09 | 45.19 | 4,547,153 | -0.69(-1.50%) |
Feb 27, 2007 | 46.82 | 47.07 | 45.02 | 45.88 | 5,027,903 | -1.29(-2.73%) |
Feb 26, 2007 | 46.90 | 47.65 | 46.90 | 47.17 | 2,520,179 | +0.27(+0.58%) |
Feb 23, 2007 | 47.31 | 47.44 | 46.77 | 46.90 | 1,838,291 | -0.28(-0.59%) |
Feb 22, 2007 | 47.01 | 47.30 | 46.32 | 47.18 | 3,255,342 | +0.16(+0.34%) |
Feb 21, 2007 | 47.10 | 47.27 | 46.50 | 47.02 | 4,409,297 | -0.18(-0.38%) |
Feb 20, 2007 | 48.00 | 48.14 | 46.91 | 47.20 | 4,041,308 | -1.05(-2.18%) |
Feb 16, 2007 | 47.89 | 48.39 | 47.60 | 48.25 | 4,051,329 | +0.25(+0.52%) |
Feb 15, 2007 | 50.16 | 50.37 | 47.31 | 48.00 | 8,861,528 | -2.49(-4.93%) |
Feb 14, 2007 | 49.48 | 50.51 | 49.30 | 50.49 | 3,603,940 | +1.32(+2.68%) |
Feb 13, 2007 | 49.20 | 49.68 | 48.87 | 49.17 | 2,737,381 | -0.14(-0.28%) |
Feb 12, 2007 | 49.36 | 49.49 | 49.04 | 49.31 | 3,229,119 | -0.19(-0.38%) |
Feb 09, 2007 | 49.77 | 50.17 | 49.07 | 49.50 | 2,031,832 | -0.14(-0.28%) |
Feb 08, 2007 | 49.16 | 49.89 | 49.04 | 49.64 | 1,993,755 | +0.32(+0.65%) |
Feb 07, 2007 | 48.85 | 49.48 | 48.71 | 49.32 | 2,026,970 | +0.38(+0.78%) |
Feb 06, 2007 | 49.04 | 49.08 | 47.86 | 48.94 | 3,008,609 | -0.09(-0.18%) |
Feb 05, 2007 | 49.22 | 49.32 | 48.50 | 49.03 | 2,074,287 | -0.27(-0.55%) |
Feb 02, 2007 | 49.33 | 49.71 | 49.19 | 49.30 | 2,725,120 | -0.09(-0.18%) |
Feb 01, 2007 | 48.32 | 49.60 | 48.27 | 49.39 | 4,495,614 | +1.05(+2.17%) |
Jan 31, 2007 | 47.86 | 48.60 | 47.32 | 48.34 | 2,184,778 | +0.29(+0.60%) |
Jan 30, 2007 | 47.85 | 48.21 | 47.58 | 48.05 | 2,927,670 | +0.37(+0.78%) |
Jan 29, 2007 | 47.43 | 48.01 | 47.23 | 47.68 | 2,753,492 | +0.16(+0.34%) |
Jan 26, 2007 | 47.74 | 47.94 | 47.04 | 47.52 | 2,816,366 | -0.27(-0.56%) |
Jan 25, 2007 | 48.50 | 48.56 | 47.44 | 47.79 | 4,169,993 | -1.00(-2.05%) |
Jan 24, 2007 | 49.23 | 49.30 | 48.59 | 48.79 | 3,545,657 | -0.34(-0.69%) |
Jan 23, 2007 | 50.19 | 50.26 | 48.53 | 49.13 | 4,706,705 | -1.05(-2.09%) |
Jan 22, 2007 | 51.70 | 51.75 | 50.11 | 50.18 | 3,699,462 | -1.66(-3.20%) |
Jan 19, 2007 | 51.31 | 52.02 | 51.18 | 51.84 | 2,367,220 | +0.32(+0.62%) |
Jan 18, 2007 | 51.91 | 52.43 | 51.37 | 51.52 | 2,043,979 | -0.38(-0.73%) |
Jan 17, 2007 | 51.48 | 52.45 | 51.41 | 51.90 | 3,963,010 | +0.10(+0.19%) |
Jan 16, 2007 | 51.20 | 51.85 | 50.50 | 51.80 | 2,710,069 | +0.83(+1.63%) |
Jan 12, 2007 | 50.36 | 51.37 | 50.36 | 50.97 | 3,147,767 | +0.53(+1.05%) |
Jan 11, 2007 | 49.34 | 50.63 | 49.10 | 50.44 | 2,847,807 | +1.16(+2.35%) |
Jan 10, 2007 | 49.23 | 49.55 | 48.82 | 49.28 | 3,161,683 | -0.22(-0.44%) |
Jan 09, 2007 | 49.88 | 50.14 | 49.30 | 49.50 | 2,816,590 | -0.52(-1.04%) |
Jan 08, 2007 | 50.00 | 50.16 | 48.91 | 50.02 | 3,160,226 | +0.26(+0.52%) |
Jan 05, 2007 | 49.99 | 50.33 | 49.51 | 49.76 | 2,230,483 | +0.01(+0.02%) |
Jan 04, 2007 | 49.27 | 50.10 | 48.88 | 49.75 | 2,884,498 | +0.42(+0.85%) |
Jan 03, 2007 | 49.28 | 50.25 | 48.20 | 49.33 | 3,833,564 | +0.14(+0.28%) |
Dec 29, 2006 | 49.07 | 49.51 | 48.97 | 49.19 | 1,543,569 | -0.15(-0.30%) |
Dec 28, 2006 | 49.24 | 49.58 | 48.65 | 49.34 | 1,992,228 | +0.18(+0.37%) |
Dec 27, 2006 | 49.37 | 49.67 | 48.91 | 49.16 | 1,891,320 | +0.19(+0.39%) |
Dec 26, 2006 | 48.90 | 49.52 | 48.77 | 48.97 | 1,017,110 | -0.06(-0.12%) |
Dec 22, 2006 | 49.57 | 49.68 | 48.91 | 49.03 | 1,396,169 | -0.63(-1.27%) |
Dec 21, 2006 | 49.30 | 49.97 | 49.06 | 49.66 | 3,366,294 | +0.32(+0.65%) |
Dec 20, 2006 | 49.51 | 49.71 | 49.15 | 49.34 | 3,688,033 | -0.18(-0.36%) |
Dec 19, 2006 | 48.50 | 49.89 | 48.00 | 49.52 | 8,178,452 | -0.71(-1.41%) |
Dec 18, 2006 | 51.37 | 51.46 | 50.02 | 50.23 | 2,536,168 | -1.13(-2.20%) |
Dec 15, 2006 | 51.39 | 52.36 | 50.94 | 51.36 | 4,748,019 | +0.30(+0.59%) |
Dec 14, 2006 | 50.31 | 51.76 | 50.31 | 51.06 | 3,889,484 | +0.89(+1.77%) |
Dec 13, 2006 | 50.87 | 51.00 | 49.75 | 50.17 | 3,479,465 | -0.57(-1.12%) |
Dec 12, 2006 | 51.64 | 51.64 | 50.26 | 50.74 | 3,202,257 | -0.60(-1.17%) |
Dec 11, 2006 | 50.10 | 51.47 | 50.06 | 51.34 | 3,962,943 | +0.67(+1.32%) |
Dec 08, 2006 | 51.26 | 52.07 | 50.56 | 50.67 | 2,822,871 | -0.69(-1.34%) |
Dec 07, 2006 | 51.89 | 52.15 | 51.24 | 51.36 | 2,556,156 | -0.53(-1.02%) |
Dec 06, 2006 | 51.51 | 51.95 | 51.00 | 51.89 | 2,814,294 | +0.39(+0.76%) |
Dec 05, 2006 | 51.66 | 51.94 | 51.00 | 51.50 | 2,474,307 | -0.28(-0.54%) |
Dec 04, 2006 | 52.36 | 52.52 | 51.61 | 51.78 | 2,711,142 | -0.38(-0.73%) |
Dec 01, 2006 | 52.50 | 52.72 | 51.71 | 52.16 | 3,272,668 | -0.10(-0.19%) |
Nov 30, 2006 | 51.51 | 52.50 | 51.30 | 52.26 | 3,903,500 | +0.75(+1.46%) |
Nov 29, 2006 | 50.97 | 51.56 | 50.76 | 51.51 | 2,666,735 | +0.48(+0.94%) |
Nov 28, 2006 | 50.78 | 51.50 | 50.47 | 51.03 | 3,093,821 | -0.06(-0.12%) |
Nov 27, 2006 | 51.14 | 51.69 | 50.73 | 51.09 | 3,234,789 | -0.42(-0.82%) |
Nov 24, 2006 | 51.34 | 51.95 | 51.06 | 51.51 | 1,236,738 | -0.47(-0.90%) |
Nov 22, 2006 | 51.06 | 52.14 | 50.98 | 51.98 | 3,051,444 | +0.98(+1.92%) |
Nov 21, 2006 | 51.45 | 51.60 | 50.90 | 51.00 | 3,219,938 | -0.27(-0.53%) |
Nov 20, 2006 | 51.18 | 51.63 | 50.81 | 51.27 | 3,056,211 | +0.48(+0.95%) |
Nov 17, 2006 | 49.91 | 50.90 | 49.73 | 50.79 | 5,574,627 | +0.84(+1.68%) |
Nov 16, 2006 | 49.10 | 49.98 | 49.00 | 49.95 | 4,318,690 | +0.98(+2.00%) |
Nov 15, 2006 | 48.40 | 49.25 | 48.31 | 48.97 | 3,568,578 | +0.66(+1.37%) |
Nov 14, 2006 | 48.37 | 48.50 | 47.88 | 48.31 | 2,345,348 | +0.04(+0.08%) |
Nov 13, 2006 | 47.77 | 48.37 | 47.37 | 48.27 | 2,720,305 | +0.77(+1.62%) |
Nov 10, 2006 | 47.32 | 47.91 | 46.74 | 47.50 | 2,421,087 | +0.43(+0.91%) |
Nov 09, 2006 | 48.52 | 48.82 | 47.00 | 47.07 | 2,629,572 | -1.59(-3.27%) |
Nov 08, 2006 | 48.18 | 48.92 | 47.96 | 48.66 | 3,343,185 | -0.14(-0.29%) |
Nov 07, 2006 | 48.24 | 48.95 | 47.68 | 48.80 | 3,502,616 | +0.39(+0.81%) |
Nov 06, 2006 | 47.61 | 48.50 | 47.50 | 48.41 | 2,115,439 | +0.89(+1.87%) |
Nov 03, 2006 | 47.76 | 47.87 | 47.26 | 47.52 | 1,870,818 | -0.19(-0.40%) |
Nov 02, 2006 | 47.58 | 47.87 | 46.95 | 47.71 | 2,650,151 | -0.06(-0.13%) |
Nov 01, 2006 | 47.67 | 48.32 | 47.40 | 47.77 | 4,624,323 | +0.17(+0.36%) |
Oct 31, 2006 | 46.90 | 48.50 | 46.00 | 47.60 | 12,980,030 | +3.69(+8.40%) |
Oct 30, 2006 | 44.39 | 44.42 | 43.90 | 43.91 | 2,534,882 | -0.11(-0.25%) |
Oct 27, 2006 | 44.37 | 44.58 | 43.88 | 44.02 | 2,570,189 | -0.39(-0.88%) |
Oct 26, 2006 | 44.84 | 44.98 | 43.83 | 44.41 | 3,909,361 | -0.53(-1.18%) |
Oct 25, 2006 | 44.76 | 45.12 | 44.48 | 44.94 | 2,514,462 | +0.03(+0.07%) |
Oct 24, 2006 | 45.20 | 45.33 | 44.15 | 44.91 | 2,023,397 | -0.38(-0.84%) |
Oct 23, 2006 | 44.74 | 45.53 | 44.26 | 45.29 | 3,109,231 | +0.28(+0.62%) |
Oct 20, 2006 | 45.63 | 45.91 | 44.76 | 45.01 | 4,187,236 | -0.91(-1.98%) |
Oct 19, 2006 | 45.71 | 46.22 | 45.62 | 45.92 | 2,357,880 | -0.03(-0.07%) |
Oct 18, 2006 | 45.87 | 46.13 | 45.53 | 45.95 | 2,384,231 | +0.51(+1.12%) |
Oct 17, 2006 | 45.26 | 45.79 | 45.20 | 45.44 | 2,135,715 | -0.12(-0.26%) |
Oct 16, 2006 | 45.65 | 45.78 | 45.31 | 45.56 | 1,956,802 | -0.28(-0.61%) |
Oct 13, 2006 | 45.53 | 45.89 | 45.09 | 45.84 | 1,754,527 | +0.16(+0.35%) |
Oct 12, 2006 | 45.26 | 45.73 | 44.96 | 45.68 | 2,028,360 | +0.47(+1.04%) |
Oct 11, 2006 | 44.55 | 45.29 | 44.46 | 45.21 | 2,427,846 | +0.21(+0.47%) |
Oct 10, 2006 | 45.75 | 45.80 | 44.74 | 45.00 | 1,919,537 | -0.58(-1.27%) |
Oct 09, 2006 | 45.57 | 45.92 | 45.38 | 45.58 | 1,936,762 | -0.08(-0.18%) |
Oct 06, 2006 | 45.64 | 46.01 | 45.41 | 45.66 | 1,979,403 | -0.03(-0.07%) |
Oct 05, 2006 | 45.93 | 46.45 | 45.53 | 45.69 | 2,070,893 | -0.49(-1.06%) |
Oct 04, 2006 | 44.66 | 46.39 | 44.66 | 46.18 | 3,915,555 | +1.30(+2.90%) |
Oct 03, 2006 | 44.12 | 45.22 | 43.49 | 44.88 | 3,105,138 | +0.64(+1.45%) |
Oct 02, 2006 | 44.81 | 45.79 | 43.95 | 44.24 | 3,782,601 | -0.44(-0.98%) |
Sep 29, 2006 | 44.52 | 44.79 | 44.18 | 44.68 | 2,367,888 | -0.06(-0.13%) |
Sep 28, 2006 | 44.70 | 45.02 | 44.41 | 44.74 | 2,786,201 | +0.14(+0.31%) |
Sep 27, 2006 | 44.55 | 44.84 | 44.25 | 44.60 | 2,296,621 | -0.08(-0.18%) |
Sep 26, 2006 | 44.53 | 44.78 | 43.90 | 44.68 | 2,565,528 | -0.03(-0.07%) |
Sep 25, 2006 | 44.44 | 44.74 | 43.75 | 44.71 | 2,853,681 | +0.48(+1.09%) |
Sep 22, 2006 | 43.75 | 44.56 | 43.59 | 44.23 | 3,945,822 | +0.57(+1.31%) |
Sep 21, 2006 | 43.95 | 44.47 | 43.62 | 43.66 | 3,108,830 | +0.00(+0.00%) |
Sep 20, 2006 | 43.38 | 43.87 | 43.23 | 43.66 | 3,432,179 | +0.48(+1.11%) |
Sep 19, 2006 | 43.42 | 43.57 | 42.51 | 43.18 | 3,626,614 | -0.39(-0.90%) |
Sep 18, 2006 | 43.63 | 44.20 | 43.54 | 43.57 | 2,064,324 | -0.33(-0.75%) |
Sep 15, 2006 | 43.77 | 44.02 | 43.20 | 43.90 | 4,821,761 | +0.51(+1.18%) |
Sep 14, 2006 | 43.45 | 43.99 | 43.13 | 43.39 | 2,630,439 | -0.28(-0.64%) |
Sep 13, 2006 | 43.67 | 43.94 | 43.29 | 43.67 | 2,303,550 | -0.20(-0.46%) |
Sep 12, 2006 | 44.00 | 44.07 | 43.01 | 43.87 | 3,153,593 | -0.14(-0.32%) |
Sep 11, 2006 | 43.67 | 44.20 | 43.35 | 44.01 | 2,103,315 | +0.03(+0.07%) |
Sep 08, 2006 | 43.52 | 44.18 | 43.28 | 43.98 | 1,249,852 | +0.48(+1.10%) |
Sep 07, 2006 | 43.41 | 44.08 | 43.27 | 43.50 | 2,919,200 | +0.25(+0.58%) |
Sep 06, 2006 | 44.07 | 44.28 | 43.15 | 43.25 | 3,235,518 | -1.31(-2.94%) |
Sep 05, 2006 | 44.09 | 44.99 | 43.68 | 44.56 | 2,423,942 | +0.31(+0.70%) |
Sep 01, 2006 | 44.40 | 44.96 | 44.19 | 44.25 | 2,431,144 | +0.05(+0.11%) |
Aug 31, 2006 | 44.86 | 45.01 | 44.08 | 44.20 | 2,372,209 | -0.50(-1.12%) |
Aug 30, 2006 | 44.47 | 44.81 | 43.96 | 44.70 | 2,548,960 | +0.37(+0.83%) |
Aug 29, 2006 | 44.83 | 44.83 | 43.87 | 44.33 | 2,515,664 | -0.41(-0.92%) |
Aug 28, 2006 | 44.18 | 44.92 | 44.14 | 44.74 | 2,194,890 | +0.46(+1.04%) |
Aug 25, 2006 | 43.57 | 44.51 | 43.50 | 44.28 | 2,650,851 | +0.52(+1.19%) |
Aug 24, 2006 | 43.05 | 43.86 | 43.00 | 43.76 | 2,783,247 | +0.76(+1.77%) |
Aug 23, 2006 | 42.75 | 43.12 | 42.52 | 43.00 | 1,779,128 | +0.12(+0.28%) |
Aug 22, 2006 | 43.01 | 43.35 | 42.48 | 42.88 | 2,500,620 | -0.12(-0.28%) |
Aug 21, 2006 | 42.71 | 43.49 | 42.50 | 43.00 | 2,521,199 | +0.09(+0.21%) |
Aug 18, 2006 | 43.45 | 43.81 | 42.76 | 42.91 | 3,293,092 | -0.41(-0.95%) |
Aug 17, 2006 | 42.93 | 43.39 | 42.78 | 43.32 | 2,889,707 | +0.24(+0.56%) |
Aug 16, 2006 | 42.42 | 43.08 | 42.03 | 43.08 | 2,861,259 | +0.79(+1.87%) |
Aug 15, 2006 | 42.17 | 42.70 | 41.70 | 42.29 | 3,054,489 | +0.46(+1.10%) |
Aug 14, 2006 | 41.72 | 42.39 | 41.35 | 41.83 | 3,579,459 | +0.38(+0.92%) |
Aug 11, 2006 | 41.41 | 41.96 | 41.24 | 41.45 | 2,514,306 | -0.13(-0.31%) |
Aug 10, 2006 | 41.72 | 41.95 | 41.16 | 41.58 | 2,865,008 | -0.28(-0.67%) |
Aug 09, 2006 | 42.16 | 42.65 | 41.77 | 41.86 | 3,932,972 | +0.13(+0.31%) |
Aug 08, 2006 | 42.16 | 42.30 | 41.02 | 41.73 | 3,090,639 | -0.24(-0.57%) |
Aug 07, 2006 | 42.33 | 42.88 | 41.41 | 41.97 | 3,098,133 | -0.42(-0.99%) |
Aug 04, 2006 | 42.94 | 43.22 | 42.02 | 42.39 | 2,752,276 | -0.26(-0.61%) |
Aug 03, 2006 | 41.99 | 43.12 | 41.61 | 42.65 | 2,877,984 | +0.48(+1.14%) |
Aug 02, 2006 | 41.35 | 42.90 | 41.19 | 42.17 | 3,056,184 | +1.14(+2.78%) |
Aug 01, 2006 | 41.97 | 42.00 | 40.81 | 41.03 | 2,605,752 | -1.02(-2.43%) |
Jul 31, 2006 | 41.65 | 42.50 | 41.31 | 42.05 | 2,567,292 | +0.21(+0.50%) |
Jul 28, 2006 | 41.65 | 42.10 | 41.08 | 41.84 | 2,234,131 | +0.51(+1.23%) |
Jul 27, 2006 | 41.42 | 42.38 | 41.10 | 41.33 | 3,585,447 | +0.36(+0.88%) |
Jul 26, 2006 | 41.52 | 41.57 | 40.24 | 40.97 | 4,567,559 | -0.58(-1.40%) |
Jul 25, 2006 | 40.99 | 41.81 | 40.76 | 41.55 | 3,478,598 | +0.35(+0.85%) |
Jul 24, 2006 | 40.76 | 41.27 | 40.38 | 41.20 | 3,350,060 | +0.47(+1.15%) |
Jul 21, 2006 | 41.05 | 41.49 | 40.64 | 40.73 | 2,882,815 | -0.66(-1.59%) |
Jul 20, 2006 | 41.67 | 42.34 | 41.05 | 41.39 | 2,169,393 | -0.62(-1.48%) |
Jul 19, 2006 | 41.19 | 42.67 | 41.05 | 42.01 | 3,881,130 | +0.89(+2.16%) |
Jul 18, 2006 | 41.85 | 42.25 | 40.41 | 41.12 | 5,173,274 | -0.86(-2.05%) |
Jul 17, 2006 | 42.79 | 42.98 | 41.51 | 41.98 | 4,868,984 | -1.26(-2.91%) |
Jul 14, 2006 | 44.37 | 44.51 | 42.85 | 43.24 | 5,191,922 | -1.97(-4.36%) |
Jul 13, 2006 | 45.56 | 45.95 | 45.11 | 45.21 | 2,814,065 | -0.35(-0.77%) |
Jul 12, 2006 | 45.14 | 45.85 | 44.88 | 45.56 | 3,422,715 | -0.45(-0.98%) |
Jul 11, 2006 | 46.19 | 46.48 | 45.08 | 46.01 | 2,931,498 | -0.28(-0.60%) |
Jul 10, 2006 | 45.84 | 46.87 | 45.72 | 46.29 | 2,456,432 | +0.63(+1.38%) |
Jul 07, 2006 | 46.74 | 47.19 | 45.54 | 45.66 | 2,989,756 | -1.38(-2.93%) |
Jul 06, 2006 | 46.14 | 47.46 | 46.14 | 47.04 | 2,255,384 | +0.76(+1.64%) |
Jul 05, 2006 | 47.05 | 47.05 | 46.28 | 46.28 | 2,020,541 | -0.75(-1.59%) |
Jul 03, 2006 | 46.52 | 47.03 | 46.42 | 47.03 | 983,841 | +0.71(+1.53%) |
Jun 30, 2006 | 47.03 | 47.47 | 46.29 | 46.32 | 4,356,949 | -0.65(-1.38%) |
Jun 29, 2006 | 45.36 | 46.99 | 45.10 | 46.97 | 3,947,600 | +1.99(+4.42%) |
Jun 28, 2006 | 44.19 | 44.99 | 43.66 | 44.98 | 2,487,912 | +0.93(+2.11%) |
Jun 27, 2006 | 45.09 | 45.18 | 43.91 | 44.05 | 2,284,222 | -0.95(-2.11%) |
Jun 26, 2006 | 44.99 | 45.14 | 44.68 | 45.00 | 1,509,400 | +0.01(+0.02%) |
Jun 23, 2006 | 44.75 | 45.72 | 44.70 | 44.99 | 2,003,589 | +0.11(+0.25%) |
Jun 22, 2006 | 45.58 | 45.58 | 44.60 | 44.88 | 1,973,745 | -0.70(-1.54%) |
Jun 21, 2006 | 44.94 | 46.23 | 44.91 | 45.58 | 2,074,574 | +0.55(+1.22%) |
Jun 20, 2006 | 45.50 | 45.74 | 44.75 | 45.03 | 1,872,556 | -0.26(-0.57%) |
Jun 19, 2006 | 46.30 | 46.42 | 45.11 | 45.29 | 2,172,331 | -0.98(-2.12%) |
Jun 16, 2006 | 46.69 | 46.93 | 45.98 | 46.27 | 3,662,194 | -0.63(-1.34%) |
Jun 15, 2006 | 46.83 | 47.50 | 46.17 | 46.90 | 4,353,617 | +0.22(+0.47%) |
Jun 14, 2006 | 45.34 | 46.88 | 45.32 | 46.68 | 3,834,307 | +1.28(+2.82%) |
Jun 13, 2006 | 45.58 | 46.35 | 44.98 | 45.40 | 3,225,125 | -0.27(-0.59%) |
Jun 12, 2006 | 45.91 | 46.72 | 45.58 | 45.67 | 1,631,151 | -0.33(-0.72%) |
Jun 09, 2006 | 46.18 | 46.95 | 45.65 | 46.00 | 2,057,122 | -0.36(-0.78%) |
Jun 08, 2006 | 46.33 | 47.03 | 45.58 | 46.36 | 3,757,113 | -0.37(-0.79%) |
Jun 07, 2006 | 46.16 | 47.67 | 45.81 | 46.73 | 4,031,470 | +0.56(+1.21%) |
Jun 06, 2006 | 45.54 | 46.27 | 45.09 | 46.17 | 3,729,497 | +0.78(+1.72%) |
Jun 05, 2006 | 47.49 | 48.97 | 45.23 | 45.39 | 7,427,167 | -2.32(-4.86%) |
Jun 02, 2006 | 47.93 | 48.78 | 47.10 | 47.71 | 3,312,522 | -0.41(-0.85%) |
Jun 01, 2006 | 46.91 | 48.12 | 46.71 | 48.12 | 4,436,937 | +1.49(+3.20%) |
May 31, 2006 | 45.35 | 46.63 | 45.02 | 46.63 | 3,503,579 | +1.36(+3.00%) |
May 30, 2006 | 46.62 | 47.25 | 45.27 | 45.27 | 3,115,720 | -1.73(-3.68%) |
May 26, 2006 | 46.89 | 47.37 | 46.56 | 47.00 | 2,627,531 | +0.01(+0.02%) |
May 25, 2006 | 45.17 | 46.99 | 44.90 | 46.99 | 3,823,457 | +1.57(+3.46%) |
May 24, 2006 | 43.92 | 45.59 | 43.72 | 45.42 | 3,804,208 | +1.16(+2.62%) |
May 23, 2006 | 45.27 | 45.65 | 44.25 | 44.26 | 2,594,445 | -0.79(-1.75%) |
May 22, 2006 | 45.35 | 46.16 | 45.00 | 45.05 | 3,222,076 | -0.64(-1.40%) |
May 19, 2006 | 45.34 | 45.99 | 44.67 | 45.69 | 3,604,870 | +0.34(+0.75%) |
May 18, 2006 | 45.70 | 46.62 | 45.32 | 45.35 | 2,704,274 | -0.56(-1.22%) |
May 17, 2006 | 46.68 | 47.17 | 45.41 | 45.91 | 3,597,299 | -1.04(-2.22%) |
May 16, 2006 | 46.91 | 47.38 | 46.43 | 46.95 | 4,361,718 | -0.19(-0.40%) |
May 15, 2006 | 45.64 | 47.19 | 45.42 | 47.14 | 4,408,058 | +1.18(+2.57%) |
May 12, 2006 | 46.40 | 46.48 | 45.37 | 45.96 | 3,434,076 | -0.71(-1.52%) |
May 11, 2006 | 46.90 | 47.25 | 46.37 | 46.67 | 3,168,125 | -0.20(-0.43%) |
May 10, 2006 | 47.01 | 47.74 | 46.70 | 46.87 | 3,886,283 | -0.15(-0.32%) |
May 09, 2006 | 46.16 | 47.08 | 46.14 | 47.02 | 2,407,858 | +0.86(+1.86%) |
May 08, 2006 | 47.10 | 47.10 | 46.05 | 46.16 | 2,877,862 | -0.76(-1.62%) |
May 05, 2006 | 47.04 | 47.48 | 46.20 | 46.92 | 2,672,611 | +0.14(+0.30%) |
May 04, 2006 | 46.10 | 46.95 | 45.99 | 46.78 | 1,883,688 | +0.69(+1.50%) |
May 03, 2006 | 45.92 | 46.91 | 45.60 | 46.09 | 3,926,170 | +0.19(+0.41%) |
May 02, 2006 | 45.46 | 46.15 | 44.69 | 45.90 | 3,880,528 | +0.47(+1.03%) |
May 01, 2006 | 44.81 | 45.91 | 44.69 | 45.43 | 3,810,663 | +0.58(+1.29%) |
Apr 28, 2006 | 45.37 | 45.84 | 44.77 | 44.85 | 3,246,100 | -0.11(-0.24%) |
Apr 27, 2006 | 43.80 | 45.30 | 43.55 | 44.96 | 4,565,313 | +0.89(+2.02%) |
Apr 26, 2006 | 43.96 | 44.59 | 42.52 | 44.07 | 5,554,765 | -0.01(-0.02%) |
Apr 25, 2006 | 44.86 | 44.87 | 43.88 | 44.08 | 2,580,113 | -0.67(-1.50%) |
Apr 24, 2006 | 44.19 | 44.98 | 44.19 | 44.75 | 3,077,461 | +0.47(+1.06%) |
Apr 21, 2006 | 45.00 | 45.24 | 44.19 | 44.28 | 2,760,332 | -0.55(-1.23%) |
Apr 20, 2006 | 45.24 | 45.30 | 44.50 | 44.83 | 3,238,222 | -0.66(-1.45%) |
Apr 19, 2006 | 45.78 | 45.86 | 44.35 | 45.49 | 3,548,747 | -0.37(-0.81%) |
Apr 18, 2006 | 45.11 | 46.00 | 44.60 | 45.86 | 2,454,550 | +0.86(+1.91%) |
Apr 17, 2006 | 44.87 | 45.64 | 44.24 | 45.00 | 2,411,261 | -0.04(-0.09%) |
Apr 13, 2006 | 44.72 | 45.70 | 44.51 | 45.04 | 2,258,417 | +0.23(+0.51%) |
Apr 12, 2006 | 44.31 | 45.32 | 44.00 | 44.81 | 3,179,699 | +0.50(+1.13%) |
Apr 11, 2006 | 45.01 | 45.46 | 43.84 | 44.31 | 3,735,871 | -0.44(-0.98%) |
Apr 10, 2006 | 44.41 | 45.21 | 44.30 | 44.75 | 3,873,055 | +0.38(+0.86%) |
Apr 07, 2006 | 45.28 | 45.96 | 44.20 | 44.37 | 3,170,774 | -0.63(-1.40%) |
Apr 06, 2006 | 45.30 | 45.51 | 44.34 | 45.00 | 2,856,894 | -0.36(-0.79%) |
Apr 05, 2006 | 45.90 | 46.14 | 44.96 | 45.36 | 3,146,516 | -0.72(-1.56%) |
Apr 04, 2006 | 46.40 | 46.51 | 45.55 | 46.08 | 3,470,155 | -0.26(-0.56%) |