Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 50.49 | 50.74 | 49.77 | 49.84 | 7,606,550 | -0.78(-1.55%) |
Apr 27, 2007 | 49.83 | 50.86 | 49.76 | 50.63 | 9,483,803 | +0.52(+1.04%) |
Apr 26, 2007 | 50.14 | 50.34 | 49.84 | 50.11 | 6,570,300 | -0.16(-0.31%) |
Apr 25, 2007 | 50.11 | 50.44 | 49.43 | 50.26 | 8,456,956 | +0.29(+0.58%) |
Apr 24, 2007 | 49.35 | 50.06 | 49.30 | 49.98 | 9,966,736 | +0.66(+1.34%) |
Apr 23, 2007 | 49.56 | 50.11 | 49.24 | 49.32 | 15,674,890 | +0.02(+0.04%) |
Apr 20, 2007 | 49.44 | 49.99 | 48.53 | 49.30 | 27,703,020 | +2.20(+4.66%) |
Apr 19, 2007 | 47.15 | 47.31 | 46.73 | 47.10 | 10,145,687 | -0.51(-1.08%) |
Apr 18, 2007 | 46.96 | 47.95 | 46.96 | 47.61 | 13,796,350 | +1.17(+2.53%) |
Apr 17, 2007 | 45.99 | 46.51 | 45.85 | 46.44 | 11,537,356 | +0.52(+1.14%) |
Apr 16, 2007 | 46.01 | 46.21 | 45.62 | 45.92 | 7,468,656 | +0.08(+0.16%) |
Apr 13, 2007 | 45.95 | 46.01 | 45.53 | 45.84 | 5,025,927 | +0.10(+0.22%) |
Apr 12, 2007 | 45.37 | 45.82 | 45.20 | 45.74 | 5,853,688 | +0.20(+0.44%) |
Apr 11, 2007 | 45.99 | 46.11 | 45.34 | 45.54 | 5,506,774 | -0.41(-0.90%) |
Apr 10, 2007 | 46.12 | 46.36 | 45.58 | 45.95 | 5,390,588 | -0.27(-0.58%) |
Apr 09, 2007 | 46.51 | 46.80 | 46.04 | 46.22 | 5,508,111 | -0.20(-0.43%) |
Apr 05, 2007 | 46.32 | 46.67 | 46.26 | 46.42 | 5,292,424 | +0.10(+0.22%) |
Apr 04, 2007 | 46.15 | 46.51 | 45.94 | 46.32 | 4,745,631 | +0.16(+0.36%) |
Apr 03, 2007 | 46.13 | 46.47 | 45.88 | 46.15 | 7,379,826 | +0.34(+0.73%) |
Apr 02, 2007 | 46.01 | 46.09 | 45.31 | 45.82 | 7,163,975 | -0.19(-0.42%) |
Mar 30, 2007 | 45.78 | 46.46 | 45.75 | 46.01 | 9,056,226 | +0.58(+1.27%) |
Mar 29, 2007 | 45.76 | 45.93 | 45.05 | 45.43 | 5,466,953 | -0.03(-0.08%) |
Mar 28, 2007 | 45.68 | 45.81 | 45.13 | 45.47 | 6,452,269 | -0.44(-0.96%) |
Mar 27, 2007 | 45.51 | 46.01 | 45.40 | 45.91 | 6,215,956 | +0.03(+0.06%) |
Mar 26, 2007 | 46.30 | 46.48 | 45.48 | 45.88 | 11,138,863 | -0.03(-0.06%) |
Mar 23, 2007 | 45.75 | 46.28 | 45.71 | 45.91 | 5,762,704 | +0.23(+0.51%) |
Mar 22, 2007 | 45.73 | 45.90 | 45.26 | 45.67 | 6,809,808 | +0.23(+0.50%) |
Mar 21, 2007 | 44.68 | 45.61 | 44.61 | 45.45 | 8,543,861 | +0.93(+2.08%) |
Mar 20, 2007 | 44.04 | 44.74 | 43.94 | 44.52 | 6,892,114 | +0.47(+1.08%) |
Mar 19, 2007 | 44.37 | 44.44 | 43.85 | 44.04 | 7,395,192 | +0.69(+1.60%) |
Mar 16, 2007 | 43.74 | 44.00 | 43.17 | 43.35 | 7,596,400 | -0.21(-0.47%) |
Mar 15, 2007 | 43.58 | 43.87 | 43.36 | 43.56 | 6,625,351 | -0.12(-0.28%) |
Mar 14, 2007 | 43.39 | 43.78 | 42.95 | 43.68 | 9,633,021 | +0.21(+0.47%) |
Mar 13, 2007 | 44.32 | 44.37 | 43.37 | 43.48 | 9,171,031 | -0.84(-1.91%) |
Mar 12, 2007 | 43.94 | 44.54 | 43.67 | 44.32 | 7,210,451 | +0.12(+0.26%) |
Mar 09, 2007 | 44.24 | 44.48 | 43.94 | 44.20 | 4,759,763 | +0.07(+0.16%) |
Mar 08, 2007 | 44.31 | 44.61 | 43.93 | 44.13 | 6,128,104 | +0.05(+0.11%) |
Mar 07, 2007 | 43.74 | 44.37 | 43.67 | 44.09 | 7,698,811 | +0.42(+0.96%) |
Mar 06, 2007 | 43.63 | 44.02 | 43.37 | 43.67 | 7,809,975 | +0.31(+0.71%) |
Mar 05, 2007 | 42.91 | 43.79 | 42.79 | 43.36 | 9,781,059 | +0.09(+0.21%) |
Mar 02, 2007 | 43.52 | 44.04 | 43.20 | 43.27 | 8,795,874 | -0.59(-1.35%) |
Mar 01, 2007 | 43.86 | 44.13 | 43.07 | 43.86 | 11,646,873 | -0.36(-0.82%) |
Feb 28, 2007 | 44.39 | 44.66 | 43.25 | 44.22 | 13,921,470 | -0.27(-0.62%) |
Feb 27, 2007 | 45.34 | 45.42 | 43.59 | 44.50 | 15,722,808 | -1.67(-3.61%) |
Feb 26, 2007 | 46.34 | 46.52 | 46.04 | 46.17 | 5,813,569 | +0.00(+0.00%) |
Feb 23, 2007 | 46.34 | 46.44 | 46.04 | 46.17 | 5,503,085 | -0.36(-0.77%) |
Feb 22, 2007 | 46.85 | 46.97 | 46.21 | 46.52 | 7,269,165 | -0.30(-0.63%) |
Feb 21, 2007 | 46.39 | 46.92 | 46.21 | 46.82 | 10,526,697 | +0.21(+0.44%) |
Feb 20, 2007 | 46.36 | 46.67 | 45.99 | 46.61 | 10,146,440 | +0.16(+0.35%) |
Feb 16, 2007 | 46.53 | 46.70 | 46.19 | 46.45 | 6,192,063 | +0.03(+0.07%) |
Feb 15, 2007 | 46.67 | 46.81 | 45.99 | 46.41 | 13,938,225 | +1.00(+2.21%) |
Feb 14, 2007 | 44.43 | 45.63 | 44.73 | 45.41 | 10,945,919 | +0.98(+2.21%) |
Feb 13, 2007 | 44.41 | 44.74 | 44.14 | 44.43 | 7,233,890 | +0.09(+0.20%) |
Feb 12, 2007 | 44.44 | 44.74 | 44.12 | 44.34 | 7,247,788 | -0.14(-0.31%) |
Feb 09, 2007 | 45.29 | 45.29 | 44.40 | 44.48 | 8,124,087 | -0.57(-1.26%) |
Feb 08, 2007 | 45.01 | 45.20 | 44.52 | 45.05 | 6,597,816 | -0.01(-0.02%) |
Feb 07, 2007 | 44.55 | 45.23 | 44.37 | 45.05 | 9,537,447 | +0.84(+1.89%) |
Feb 06, 2007 | 44.27 | 44.58 | 44.15 | 44.22 | 7,099,725 | -0.05(-0.11%) |
Feb 05, 2007 | 44.79 | 44.82 | 44.14 | 44.26 | 7,653,793 | -0.52(-1.16%) |
Feb 02, 2007 | 44.61 | 44.87 | 44.31 | 44.79 | 8,699,863 | +0.18(+0.40%) |
Feb 01, 2007 | 44.48 | 44.79 | 44.24 | 44.61 | 14,966,666 | +0.63(+1.44%) |
Jan 31, 2007 | 43.34 | 44.16 | 43.23 | 43.98 | 14,041,958 | +0.82(+1.89%) |
Jan 30, 2007 | 42.66 | 43.35 | 42.53 | 43.16 | 13,027,066 | +0.81(+1.91%) |
Jan 29, 2007 | 42.07 | 42.75 | 41.92 | 42.35 | 13,999,270 | +0.42(+1.00%) |
Jan 26, 2007 | 42.05 | 42.16 | 41.53 | 41.93 | 18,139,404 | +1.00(+2.45%) |
Jan 25, 2007 | 41.08 | 41.27 | 40.76 | 40.93 | 10,900,980 | -0.07(-0.17%) |
Jan 24, 2007 | 41.04 | 41.27 | 40.53 | 41.00 | 11,676,936 | +0.12(+0.29%) |
Jan 23, 2007 | 40.11 | 40.88 | 39.93 | 40.88 | 12,511,024 | +0.95(+2.39%) |
Jan 22, 2007 | 40.75 | 40.86 | 39.80 | 39.93 | 14,395,990 | -0.82(-2.02%) |
Jan 19, 2007 | 41.25 | 41.32 | 40.69 | 40.75 | 8,102,816 | -0.36(-0.88%) |
Jan 18, 2007 | 40.91 | 41.39 | 40.91 | 41.11 | 10,238,518 | -0.01(-0.02%) |
Jan 17, 2007 | 40.74 | 41.65 | 40.67 | 41.12 | 10,570,841 | +0.46(+1.13%) |
Jan 16, 2007 | 41.09 | 41.13 | 40.56 | 40.66 | 9,968,404 | -0.34(-0.84%) |
Jan 12, 2007 | 40.95 | 41.11 | 40.63 | 41.00 | 9,558,572 | -0.18(-0.43%) |
Jan 11, 2007 | 41.28 | 41.58 | 41.11 | 41.18 | 10,840,809 | -0.22(-0.53%) |
Jan 10, 2007 | 41.31 | 41.45 | 41.08 | 41.40 | 9,943,637 | -0.21(-0.49%) |
Jan 09, 2007 | 41.50 | 41.66 | 41.18 | 41.61 | 5,723,225 | +0.23(+0.55%) |
Jan 08, 2007 | 41.24 | 41.57 | 41.09 | 41.38 | 5,744,497 | +0.05(+0.12%) |
Jan 05, 2007 | 41.71 | 41.81 | 41.15 | 41.33 | 9,130,674 | -0.54(-1.28%) |
Jan 04, 2007 | 42.04 | 42.06 | 41.42 | 41.87 | 5,913,499 | -0.11(-0.26%) |
Jan 03, 2007 | 42.36 | 42.77 | 41.66 | 41.98 | 8,939,235 | -0.12(-0.28%) |
Dec 29, 2006 | 41.95 | 42.32 | 41.91 | 42.10 | 3,443,580 | +0.01(+0.03%) |
Dec 28, 2006 | 42.13 | 42.45 | 42.05 | 42.08 | 3,500,254 | -0.11(-0.26%) |
Dec 27, 2006 | 41.87 | 42.27 | 41.80 | 42.19 | 4,041,209 | +0.39(+0.94%) |
Dec 26, 2006 | 41.53 | 41.96 | 41.52 | 41.80 | 2,816,375 | +0.21(+0.51%) |
Dec 22, 2006 | 41.74 | 41.79 | 41.42 | 41.59 | 4,061,897 | -0.15(-0.36%) |
Dec 21, 2006 | 41.97 | 42.23 | 41.44 | 41.74 | 4,733,684 | -0.38(-0.91%) |
Dec 20, 2006 | 42.14 | 42.48 | 41.80 | 42.12 | 8,167,649 | -0.10(-0.24%) |
Dec 19, 2006 | 42.19 | 42.56 | 41.97 | 42.23 | 6,271,902 | -0.27(-0.65%) |
Dec 18, 2006 | 42.67 | 42.96 | 42.32 | 42.50 | 7,731,738 | +0.07(+0.16%) |
Dec 15, 2006 | 42.99 | 43.06 | 42.38 | 42.43 | 8,397,406 | -0.21(-0.48%) |
Dec 14, 2006 | 42.34 | 42.88 | 42.22 | 42.64 | 7,798,028 | +0.43(+1.02%) |
Dec 13, 2006 | 42.88 | 42.90 | 42.07 | 42.21 | 7,444,870 | -0.54(-1.27%) |
Dec 12, 2006 | 43.24 | 43.45 | 42.25 | 42.75 | 9,759,045 | -0.54(-1.25%) |
Dec 11, 2006 | 43.65 | 43.69 | 43.01 | 43.29 | 6,847,095 | -0.23(-0.52%) |
Dec 08, 2006 | 43.24 | 43.85 | 43.24 | 43.52 | 5,971,485 | +0.27(+0.63%) |
Dec 07, 2006 | 43.41 | 43.89 | 43.07 | 43.24 | 7,856,596 | -0.03(-0.08%) |
Dec 06, 2006 | 42.76 | 43.31 | 42.58 | 43.28 | 8,838,270 | +0.62(+1.45%) |
Dec 05, 2006 | 42.21 | 42.90 | 42.14 | 42.66 | 6,568,677 | +0.45(+1.07%) |
Dec 04, 2006 | 42.14 | 42.41 | 41.83 | 42.21 | 7,212,200 | +0.21(+0.49%) |
Dec 01, 2006 | 41.83 | 42.86 | 41.39 | 42.00 | 10,480,658 | -0.58(-1.35%) |
Nov 30, 2006 | 42.66 | 43.04 | 42.29 | 42.58 | 5,762,708 | -0.02(-0.05%) |
Nov 29, 2006 | 42.59 | 42.87 | 42.35 | 42.60 | 5,233,845 | +0.32(+0.75%) |
Nov 28, 2006 | 42.38 | 42.53 | 41.59 | 42.28 | 9,743,310 | -0.25(-0.60%) |
Nov 27, 2006 | 42.97 | 43.37 | 42.45 | 42.53 | 8,476,225 | -0.62(-1.43%) |
Nov 24, 2006 | 42.86 | 43.47 | 42.64 | 43.15 | 4,321,084 | +0.05(+0.13%) |
Nov 22, 2006 | 43.19 | 43.31 | 42.47 | 43.10 | 10,509,068 | +0.41(+0.96%) |
Nov 21, 2006 | 41.56 | 42.83 | 41.32 | 42.69 | 13,142,891 | +0.88(+2.10%) |
Nov 20, 2006 | 41.53 | 41.92 | 41.53 | 41.81 | 5,476,714 | -0.02(-0.05%) |
Nov 17, 2006 | 42.12 | 42.12 | 41.49 | 41.83 | 11,552,952 | -0.30(-0.70%) |
Nov 16, 2006 | 42.32 | 42.63 | 42.08 | 42.12 | 7,042,760 | -0.05(-0.13%) |
Nov 15, 2006 | 41.53 | 42.32 | 41.44 | 42.18 | 12,553,858 | +0.75(+1.81%) |
Nov 14, 2006 | 41.11 | 41.48 | 40.95 | 41.43 | 9,042,822 | +0.58(+1.41%) |
Nov 13, 2006 | 40.67 | 41.33 | 40.66 | 40.85 | 7,487,558 | -0.05(-0.13%) |
Nov 10, 2006 | 40.81 | 40.97 | 40.49 | 40.91 | 8,693,306 | +0.27(+0.68%) |
Nov 09, 2006 | 41.40 | 41.46 | 40.50 | 40.63 | 11,334,414 | -0.62(-1.50%) |
Nov 08, 2006 | 41.13 | 41.46 | 40.87 | 41.25 | 16,768,732 | +0.12(+0.30%) |
Nov 07, 2006 | 41.16 | 41.46 | 41.09 | 41.13 | 11,159,438 | +0.05(+0.12%) |
Nov 06, 2006 | 41.46 | 41.59 | 40.96 | 41.08 | 13,955,999 | -0.40(-0.96%) |
Nov 03, 2006 | 41.62 | 41.82 | 41.35 | 41.48 | 9,491,117 | -0.09(-0.21%) |
Nov 02, 2006 | 41.53 | 41.95 | 41.35 | 41.57 | 11,480,398 | +0.04(+0.10%) |
Nov 01, 2006 | 41.67 | 41.88 | 41.22 | 41.53 | 13,268,624 | -0.14(-0.35%) |
Oct 31, 2006 | 41.87 | 41.96 | 41.42 | 41.67 | 10,139,593 | -0.03(-0.08%) |
Oct 30, 2006 | 41.99 | 42.00 | 41.52 | 41.70 | 7,817,551 | -0.35(-0.83%) |
Oct 27, 2006 | 42.80 | 42.80 | 42.02 | 42.05 | 13,163,725 | -0.74(-1.73%) |
Oct 26, 2006 | 43.04 | 43.09 | 42.63 | 42.80 | 15,364,697 | +0.30(+0.71%) |
Oct 25, 2006 | 42.03 | 42.62 | 41.72 | 42.49 | 16,838,228 | +0.67(+1.61%) |
Oct 24, 2006 | 42.08 | 42.42 | 41.68 | 41.82 | 16,968,914 | +0.35(+0.84%) |
Oct 23, 2006 | 41.18 | 41.62 | 40.61 | 41.47 | 32,194,038 | +0.97(+2.41%) |
Oct 20, 2006 | 43.57 | 42.75 | 40.37 | 40.50 | 98,762,392 | -6.88(-14.52%) |
Oct 19, 2006 | 47.15 | 47.46 | 46.74 | 47.37 | 7,195,008 | -0.04(-0.09%) |
Oct 18, 2006 | 48.57 | 48.68 | 47.15 | 47.41 | 9,585,525 | -0.56(-1.17%) |
Oct 17, 2006 | 47.83 | 48.13 | 47.06 | 47.98 | 8,798,496 | -0.02(-0.04%) |
Oct 16, 2006 | 47.59 | 48.22 | 47.36 | 48.00 | 9,740,250 | +0.58(+1.23%) |
Oct 13, 2006 | 47.67 | 47.67 | 47.14 | 47.41 | 5,078,975 | -0.12(-0.25%) |
Oct 12, 2006 | 47.15 | 47.82 | 47.06 | 47.53 | 6,300,021 | +0.64(+1.36%) |
Oct 11, 2006 | 47.22 | 47.23 | 46.34 | 46.89 | 5,019,387 | -0.51(-1.07%) |
Oct 10, 2006 | 47.57 | 47.64 | 47.01 | 47.40 | 6,844,910 | +0.11(+0.23%) |
Oct 09, 2006 | 46.54 | 48.01 | 46.52 | 47.29 | 9,964,762 | +0.58(+1.25%) |
Oct 06, 2006 | 46.34 | 46.75 | 45.67 | 46.71 | 9,597,909 | -0.13(-0.28%) |
Oct 05, 2006 | 44.89 | 47.23 | 44.82 | 46.84 | 17,797,028 | +1.85(+4.12%) |
Oct 04, 2006 | 44.69 | 44.99 | 43.59 | 44.99 | 10,353,323 | +0.30(+0.66%) |
Oct 03, 2006 | 44.87 | 45.10 | 44.26 | 44.69 | 8,203,198 | -0.17(-0.38%) |
Oct 02, 2006 | 44.92 | 45.63 | 44.82 | 44.86 | 6,224,552 | -0.30(-0.67%) |
Sep 29, 2006 | 45.99 | 46.03 | 45.13 | 45.16 | 6,235,479 | -0.54(-1.19%) |
Sep 28, 2006 | 45.05 | 45.71 | 44.73 | 45.71 | 8,560,727 | +0.62(+1.39%) |
Sep 27, 2006 | 45.23 | 45.88 | 44.71 | 45.08 | 7,332,396 | -0.15(-0.33%) |
Sep 26, 2006 | 44.18 | 45.68 | 44.13 | 45.23 | 11,105,386 | +1.08(+2.44%) |
Sep 25, 2006 | 43.22 | 44.55 | 43.08 | 44.15 | 11,188,722 | +1.07(+2.49%) |
Sep 22, 2006 | 44.30 | 44.39 | 42.62 | 43.08 | 16,220,638 | -1.21(-2.74%) |
Sep 21, 2006 | 45.55 | 45.57 | 44.09 | 44.30 | 13,045,132 | -0.92(-2.03%) |
Sep 20, 2006 | 45.95 | 46.16 | 45.20 | 45.22 | 7,143,870 | -0.47(-1.02%) |
Sep 19, 2006 | 46.36 | 46.40 | 45.23 | 45.69 | 5,824,482 | -0.30(-0.64%) |
Sep 18, 2006 | 45.31 | 46.40 | 44.96 | 45.98 | 8,267,157 | +1.07(+2.38%) |
Sep 15, 2006 | 45.51 | 45.51 | 44.81 | 44.91 | 9,337,412 | -0.05(-0.12%) |
Sep 14, 2006 | 45.53 | 45.76 | 44.92 | 44.96 | 5,097,478 | -0.56(-1.24%) |
Sep 13, 2006 | 44.72 | 46.08 | 44.71 | 45.53 | 10,391,786 | +0.81(+1.81%) |
Sep 12, 2006 | 45.13 | 45.33 | 44.34 | 44.72 | 17,600,344 | -0.25(-0.55%) |
Sep 11, 2006 | 45.99 | 45.99 | 44.85 | 44.96 | 11,499,921 | -1.24(-2.69%) |
Sep 08, 2006 | 46.74 | 46.81 | 46.17 | 46.21 | 6,283,703 | -0.30(-0.65%) |
Sep 07, 2006 | 46.98 | 47.12 | 46.47 | 46.51 | 7,570,602 | -0.94(-1.98%) |
Sep 06, 2006 | 47.37 | 48.32 | 47.37 | 47.45 | 8,143,173 | -0.38(-0.79%) |
Sep 05, 2006 | 47.26 | 47.96 | 46.65 | 47.83 | 12,390,974 | +1.65(+3.58%) |
Sep 01, 2006 | 45.76 | 46.54 | 45.27 | 46.17 | 8,321,937 | +0.63(+1.39%) |
Aug 31, 2006 | 44.82 | 45.69 | 44.58 | 45.54 | 9,338,868 | +0.89(+1.98%) |
Aug 30, 2006 | 44.68 | 45.12 | 44.49 | 44.66 | 6,194,103 | -0.27(-0.60%) |
Aug 29, 2006 | 45.49 | 45.62 | 44.69 | 44.92 | 7,157,419 | -0.43(-0.94%) |
Aug 28, 2006 | 45.39 | 45.98 | 45.18 | 45.35 | 5,594,142 | +0.05(+0.12%) |
Aug 25, 2006 | 44.96 | 45.62 | 44.79 | 45.29 | 5,775,966 | +0.34(+0.75%) |
Aug 24, 2006 | 46.13 | 46.14 | 44.44 | 44.96 | 12,983,504 | -1.17(-2.54%) |
Aug 23, 2006 | 47.19 | 47.50 | 46.04 | 46.13 | 6,659,589 | -0.89(-1.88%) |
Aug 22, 2006 | 46.96 | 47.43 | 46.75 | 47.02 | 5,373,564 | +0.17(+0.37%) |
Aug 21, 2006 | 46.85 | 46.97 | 46.41 | 46.85 | 5,718,563 | -0.04(-0.09%) |
Aug 18, 2006 | 47.87 | 47.87 | 46.46 | 46.89 | 8,473,166 | -0.72(-1.51%) |
Aug 17, 2006 | 47.44 | 48.07 | 47.19 | 47.61 | 5,446,702 | +0.17(+0.36%) |
Aug 16, 2006 | 46.79 | 47.74 | 46.44 | 47.44 | 9,870,499 | +1.17(+2.52%) |
Aug 15, 2006 | 45.62 | 46.30 | 45.23 | 46.27 | 10,032,946 | +1.00(+2.20%) |
Aug 14, 2006 | 46.40 | 47.09 | 44.97 | 45.27 | 12,127,999 | -0.73(-1.60%) |
Aug 11, 2006 | 46.78 | 46.82 | 45.40 | 46.01 | 10,250,173 | -0.89(-1.89%) |
Aug 10, 2006 | 47.19 | 47.39 | 46.71 | 46.89 | 9,813,825 | -0.14(-0.29%) |
Aug 09, 2006 | 49.63 | 49.66 | 46.95 | 47.03 | 12,118,529 | -2.11(-4.30%) |
Aug 08, 2006 | 50.24 | 50.40 | 48.92 | 49.14 | 6,031,510 | -1.08(-2.16%) |
Aug 07, 2006 | 50.19 | 50.74 | 49.78 | 50.23 | 5,642,949 | +0.05(+0.11%) |
Aug 04, 2006 | 50.43 | 50.85 | 49.58 | 50.17 | 7,568,563 | +0.25(+0.51%) |
Aug 03, 2006 | 48.22 | 50.04 | 47.99 | 49.92 | 7,138,334 | +1.36(+2.80%) |
Aug 02, 2006 | 47.99 | 48.88 | 47.99 | 48.56 | 4,453,081 | +0.71(+1.49%) |
Aug 01, 2006 | 48.13 | 48.34 | 47.44 | 47.85 | 6,575,962 | -0.80(-1.64%) |
Jul 31, 2006 | 48.73 | 49.19 | 48.36 | 48.64 | 4,975,242 | -0.23(-0.48%) |
Jul 28, 2006 | 48.94 | 49.22 | 48.32 | 48.88 | 4,411,122 | +0.34(+0.69%) |
Jul 27, 2006 | 48.39 | 49.84 | 48.21 | 48.54 | 8,861,872 | +0.41(+0.84%) |
Jul 26, 2006 | 48.58 | 48.68 | 47.91 | 48.14 | 5,138,417 | -0.36(-0.75%) |
Jul 25, 2006 | 48.39 | 48.75 | 47.59 | 48.50 | 7,962,369 | +0.10(+0.20%) |
Jul 24, 2006 | 46.92 | 48.43 | 46.82 | 48.40 | 10,395,282 | +1.49(+3.17%) |
Jul 21, 2006 | 48.73 | 48.80 | 46.06 | 46.91 | 21,038,824 | -0.50(-1.06%) |
Jul 20, 2006 | 48.99 | 49.33 | 47.10 | 47.41 | 10,514,459 | -1.40(-2.87%) |
Jul 19, 2006 | 47.68 | 49.28 | 46.93 | 48.82 | 8,096,114 | +1.13(+2.38%) |
Jul 18, 2006 | 47.77 | 48.15 | 46.71 | 47.68 | 7,069,275 | +0.19(+0.40%) |
Jul 17, 2006 | 47.49 | 48.18 | 47.36 | 47.49 | 8,294,984 | +0.00(+0.00%) |
Jul 14, 2006 | 48.05 | 48.25 | 47.22 | 47.49 | 8,096,114 | -0.35(-0.73%) |
Jul 13, 2006 | 48.77 | 48.78 | 47.81 | 47.84 | 7,257,073 | -1.11(-2.26%) |
Jul 12, 2006 | 50.12 | 50.24 | 48.83 | 48.95 | 5,648,048 | -1.43(-2.85%) |
Jul 11, 2006 | 50.30 | 50.52 | 49.82 | 50.38 | 4,953,679 | +0.09(+0.18%) |
Jul 10, 2006 | 49.93 | 50.86 | 49.76 | 50.29 | 3,801,254 | +0.47(+0.95%) |
Jul 07, 2006 | 50.38 | 50.75 | 49.67 | 49.82 | 4,857,086 | -0.73(-1.45%) |
Jul 06, 2006 | 50.19 | 50.96 | 50.07 | 50.55 | 4,626,746 | +0.36(+0.71%) |
Jul 05, 2006 | 50.59 | 50.65 | 50.02 | 50.19 | 7,336,329 | -1.13(-2.19%) |
Jul 03, 2006 | 51.42 | 51.77 | 51.12 | 51.32 | 2,780,243 | +0.20(+0.39%) |
Jun 30, 2006 | 51.44 | 51.44 | 50.39 | 51.12 | 5,701,809 | +0.05(+0.11%) |
Jun 29, 2006 | 50.00 | 51.27 | 49.89 | 51.07 | 7,394,752 | +1.16(+2.32%) |
Jun 28, 2006 | 49.19 | 50.06 | 49.01 | 49.91 | 4,257,417 | +0.73(+1.48%) |
Jun 27, 2006 | 49.14 | 50.09 | 49.09 | 49.18 | 3,768,036 | -0.57(-1.15%) |
Jun 26, 2006 | 49.69 | 50.08 | 49.13 | 49.75 | 3,673,045 | +0.23(+0.47%) |
Jun 23, 2006 | 49.45 | 50.28 | 48.84 | 49.52 | 4,853,298 | -0.10(-0.19%) |
Jun 22, 2006 | 49.83 | 49.87 | 48.98 | 49.61 | 4,895,840 | -0.13(-0.26%) |
Jun 21, 2006 | 48.73 | 50.41 | 48.72 | 49.74 | 8,016,129 | +1.02(+2.08%) |
Jun 20, 2006 | 48.31 | 49.17 | 48.18 | 48.73 | 7,821,921 | +0.71(+1.49%) |
Jun 19, 2006 | 48.73 | 49.04 | 47.70 | 48.01 | 7,780,690 | -0.41(-0.85%) |
Jun 16, 2006 | 48.63 | 48.99 | 48.29 | 48.42 | 9,996,814 | -0.21(-0.42%) |
Jun 15, 2006 | 47.02 | 48.77 | 47.02 | 48.63 | 12,296,420 | +2.31(+4.99%) |
Jun 14, 2006 | 45.27 | 46.39 | 45.23 | 46.32 | 7,785,061 | +0.79(+1.73%) |
Jun 13, 2006 | 45.05 | 46.33 | 44.90 | 45.53 | 9,131,694 | +0.01(+0.02%) |
Jun 12, 2006 | 46.95 | 46.95 | 45.34 | 45.52 | 9,231,348 | -0.82(-1.78%) |
Jun 09, 2006 | 46.60 | 47.39 | 46.19 | 46.34 | 11,572,330 | +0.43(+0.94%) |
Jun 08, 2006 | 45.58 | 46.36 | 44.21 | 45.91 | 17,334,164 | +0.10(+0.22%) |
Jun 07, 2006 | 47.15 | 47.19 | 45.58 | 45.81 | 14,250,443 | -1.19(-2.54%) |
Jun 06, 2006 | 47.53 | 48.06 | 46.74 | 47.00 | 12,719,364 | -0.58(-1.23%) |
Jun 05, 2006 | 49.97 | 49.98 | 47.23 | 47.59 | 10,000,311 | -2.39(-4.78%) |
Jun 02, 2006 | 50.48 | 50.48 | 49.51 | 49.98 | 5,435,046 | -0.33(-0.66%) |
Jun 01, 2006 | 49.91 | 50.43 | 49.32 | 50.30 | 4,240,079 | +0.23(+0.47%) |
May 31, 2006 | 49.82 | 50.39 | 49.01 | 50.07 | 5,875,620 | +0.54(+1.09%) |
May 30, 2006 | 51.09 | 51.09 | 49.46 | 49.53 | 6,017,378 | -1.55(-3.04%) |
May 26, 2006 | 50.96 | 51.35 | 50.33 | 51.08 | 4,003,621 | +0.32(+0.62%) |
May 25, 2006 | 50.60 | 50.85 | 49.72 | 50.76 | 5,479,482 | +0.25(+0.50%) |
May 24, 2006 | 50.38 | 51.62 | 49.54 | 50.51 | 9,418,416 | -0.09(-0.18%) |
May 23, 2006 | 50.59 | 51.31 | 50.57 | 50.60 | 8,309,699 | +0.58(+1.17%) |
May 22, 2006 | 49.42 | 50.37 | 49.38 | 50.02 | 10,615,715 | +0.06(+0.12%) |
May 19, 2006 | 51.47 | 51.53 | 49.49 | 49.95 | 15,060,783 | -1.26(-2.47%) |
May 18, 2006 | 52.23 | 52.47 | 51.03 | 51.22 | 9,120,622 | -0.89(-1.70%) |
May 17, 2006 | 52.43 | 52.96 | 51.49 | 52.10 | 8,903,103 | -0.98(-1.85%) |
May 16, 2006 | 53.51 | 54.20 | 52.93 | 53.08 | 5,472,635 | -0.09(-0.17%) |
May 15, 2006 | 53.41 | 53.47 | 52.32 | 53.17 | 7,165,578 | -0.23(-0.44%) |
May 12, 2006 | 54.40 | 54.57 | 53.32 | 53.41 | 6,627,100 | -1.24(-2.27%) |
May 11, 2006 | 55.58 | 55.80 | 54.46 | 54.65 | 6,363,543 | -0.93(-1.67%) |
May 10, 2006 | 55.86 | 56.30 | 55.08 | 55.58 | 5,782,959 | -0.12(-0.21%) |
May 09, 2006 | 54.91 | 55.69 | 54.90 | 55.69 | 4,325,892 | +0.85(+1.55%) |
May 08, 2006 | 54.90 | 54.99 | 54.16 | 54.84 | 3,970,548 | -0.05(-0.10%) |
May 05, 2006 | 54.62 | 55.52 | 54.50 | 54.90 | 8,774,166 | +0.80(+1.48%) |
May 04, 2006 | 53.88 | 54.31 | 53.76 | 54.09 | 5,304,360 | +0.49(+0.91%) |
May 03, 2006 | 53.50 | 53.70 | 52.58 | 53.61 | 5,302,758 | +0.43(+0.80%) |
May 02, 2006 | 52.04 | 53.30 | 52.04 | 53.18 | 5,619,930 | +1.27(+2.45%) |