Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 44.62 | 45.09 | 44.27 | 44.62 | 15,712,266 | +0.00(+0.00%) |
Feb 27, 2007 | 45.57 | 45.79 | 44.00 | 44.62 | 17,700,772 | -1.71(-3.68%) |
Feb 26, 2007 | 46.17 | 46.44 | 45.83 | 46.32 | 9,982,307 | +0.44(+0.96%) |
Feb 23, 2007 | 46.40 | 46.71 | 45.88 | 45.88 | 10,607,430 | -0.28(-0.60%) |
Feb 22, 2007 | 45.02 | 46.31 | 44.80 | 46.16 | 14,455,234 | +1.01(+2.23%) |
Feb 21, 2007 | 44.16 | 45.17 | 44.16 | 45.15 | 11,539,753 | +0.79(+1.78%) |
Feb 20, 2007 | 44.51 | 44.52 | 43.91 | 44.36 | 12,950,202 | -0.63(-1.41%) |
Feb 16, 2007 | 45.32 | 45.43 | 44.85 | 44.99 | 10,346,621 | -0.33(-0.72%) |
Feb 15, 2007 | 45.69 | 45.78 | 45.15 | 45.32 | 12,791,718 | -0.62(-1.35%) |
Feb 14, 2007 | 45.95 | 46.42 | 45.58 | 45.94 | 10,112,077 | +0.04(+0.09%) |
Feb 13, 2007 | 45.37 | 45.95 | 45.37 | 45.90 | 9,347,780 | +0.71(+1.57%) |
Feb 12, 2007 | 45.38 | 45.38 | 44.91 | 45.19 | 12,799,507 | -0.61(-1.33%) |
Feb 09, 2007 | 46.11 | 46.42 | 45.63 | 45.80 | 10,866,268 | -0.35(-0.75%) |
Feb 08, 2007 | 46.08 | 46.34 | 45.32 | 46.15 | 9,779,120 | +0.36(+0.78%) |
Feb 07, 2007 | 46.22 | 46.74 | 45.40 | 45.79 | 9,280,868 | -0.30(-0.65%) |
Feb 06, 2007 | 46.71 | 46.74 | 45.69 | 46.09 | 13,151,051 | -0.18(-0.38%) |
Feb 05, 2007 | 46.54 | 46.69 | 46.01 | 46.27 | 8,546,016 | +0.00(+0.00%) |
Feb 02, 2007 | 45.95 | 46.61 | 45.44 | 46.27 | 12,454,905 | +0.52(+1.13%) |
Feb 01, 2007 | 45.19 | 45.83 | 44.92 | 45.75 | 16,206,437 | +0.64(+1.42%) |
Jan 31, 2007 | 44.84 | 45.31 | 44.53 | 45.11 | 17,984,664 | +0.02(+0.05%) |
Jan 30, 2007 | 44.34 | 45.26 | 44.18 | 45.09 | 13,290,534 | +1.02(+2.32%) |
Jan 29, 2007 | 44.55 | 44.92 | 43.91 | 44.06 | 10,271,321 | -0.45(-1.01%) |
Jan 26, 2007 | 44.72 | 45.11 | 44.23 | 44.51 | 10,447,961 | +0.02(+0.05%) |
Jan 25, 2007 | 45.33 | 45.40 | 44.38 | 44.49 | 11,806,051 | -0.99(-2.17%) |
Jan 24, 2007 | 45.12 | 45.73 | 44.25 | 45.48 | 15,343,784 | +0.28(+0.61%) |
Jan 23, 2007 | 44.44 | 45.41 | 44.38 | 45.20 | 19,078,708 | +1.86(+4.29%) |
Jan 22, 2007 | 43.77 | 44.68 | 43.12 | 43.34 | 22,214,602 | +0.00(+0.00%) |
Jan 19, 2007 | 42.24 | 43.42 | 41.80 | 43.34 | 26,275,782 | +2.20(+5.35%) |
Jan 18, 2007 | 41.85 | 42.19 | 40.79 | 41.14 | 19,075,612 | -0.41(-0.99%) |
Jan 17, 2007 | 41.21 | 41.85 | 41.21 | 41.55 | 20,891,278 | +0.49(+1.19%) |
Jan 16, 2007 | 40.78 | 41.35 | 40.60 | 41.06 | 18,024,214 | -0.07(-0.17%) |
Jan 12, 2007 | 40.67 | 41.24 | 40.50 | 41.13 | 21,595,446 | +0.97(+2.42%) |
Jan 11, 2007 | 40.71 | 41.68 | 40.01 | 40.16 | 19,998,926 | -0.36(-0.89%) |
Jan 10, 2007 | 41.16 | 41.85 | 39.56 | 40.52 | 18,655,616 | -0.82(-1.99%) |
Jan 09, 2007 | 41.04 | 41.67 | 40.52 | 41.34 | 22,902,726 | -0.34(-0.82%) |
Jan 08, 2007 | 42.65 | 42.77 | 41.62 | 41.68 | 15,842,178 | -0.38(-0.90%) |
Jan 05, 2007 | 42.49 | 42.68 | 41.99 | 42.06 | 14,490,844 | -0.07(-0.17%) |
Jan 04, 2007 | 43.05 | 43.11 | 42.10 | 42.13 | 19,610,318 | -1.08(-2.50%) |
Jan 03, 2007 | 44.77 | 44.77 | 42.67 | 43.21 | 18,964,700 | -1.66(-3.70%) |
Dec 29, 2006 | 44.83 | 45.14 | 44.41 | 44.87 | 8,058,178 | -0.33(-0.74%) |
Dec 28, 2006 | 45.63 | 45.65 | 44.85 | 45.21 | 6,048,419 | -0.18(-0.41%) |
Dec 27, 2006 | 44.36 | 45.48 | 44.31 | 45.39 | 10,284,129 | +1.12(+2.54%) |
Dec 26, 2006 | 45.28 | 45.28 | 43.82 | 44.27 | 6,468,415 | -0.41(-0.92%) |
Dec 22, 2006 | 45.56 | 45.56 | 44.63 | 44.68 | 8,293,793 | -0.70(-1.53%) |
Dec 21, 2006 | 46.08 | 46.28 | 44.99 | 45.38 | 12,121,470 | -0.70(-1.51%) |
Dec 20, 2006 | 46.73 | 47.01 | 46.07 | 46.07 | 9,613,036 | -0.65(-1.40%) |
Dec 19, 2006 | 46.13 | 46.93 | 45.39 | 46.73 | 12,885,879 | +0.50(+1.08%) |
Dec 18, 2006 | 47.58 | 47.80 | 46.11 | 46.23 | 12,531,050 | -1.76(-3.67%) |
Dec 15, 2006 | 48.37 | 49.06 | 47.92 | 47.99 | 10,713,977 | -0.83(-1.70%) |
Dec 14, 2006 | 48.23 | 49.07 | 47.91 | 48.82 | 13,788,223 | +0.96(+2.00%) |
Dec 13, 2006 | 47.25 | 48.14 | 47.01 | 47.87 | 12,008,167 | +0.95(+2.03%) |
Dec 12, 2006 | 47.50 | 47.50 | 46.60 | 46.91 | 9,937,885 | +0.09(+0.20%) |
Dec 11, 2006 | 47.17 | 47.65 | 46.71 | 46.82 | 7,924,185 | -0.44(-0.93%) |
Dec 08, 2006 | 47.85 | 48.22 | 46.99 | 47.26 | 7,598,069 | -0.15(-0.31%) |
Dec 07, 2006 | 47.68 | 48.10 | 47.20 | 47.41 | 10,040,492 | -0.27(-0.57%) |
Dec 06, 2006 | 47.70 | 48.21 | 47.48 | 47.68 | 11,690,918 | -0.14(-0.30%) |
Dec 05, 2006 | 48.77 | 49.02 | 47.69 | 47.82 | 13,697,158 | -1.14(-2.34%) |
Dec 04, 2006 | 48.31 | 49.02 | 47.93 | 48.97 | 12,932,890 | +0.41(+0.85%) |
Dec 01, 2006 | 48.44 | 49.15 | 48.12 | 48.55 | 15,070,731 | -0.10(-0.20%) |
Nov 30, 2006 | 48.31 | 49.24 | 47.81 | 48.65 | 17,556,082 | +0.32(+0.66%) |
Nov 29, 2006 | 46.82 | 48.46 | 46.61 | 48.33 | 17,322,720 | +1.68(+3.59%) |
Nov 28, 2006 | 46.11 | 47.04 | 46.11 | 46.66 | 10,129,727 | +0.74(+1.61%) |
Nov 27, 2006 | 46.55 | 46.91 | 45.76 | 45.92 | 8,877,340 | -0.52(-1.12%) |
Nov 24, 2006 | 46.42 | 46.83 | 46.25 | 46.44 | 3,157,992 | +0.13(+0.28%) |
Nov 22, 2006 | 46.34 | 46.69 | 45.52 | 46.31 | 9,544,491 | -0.31(-0.66%) |
Nov 21, 2006 | 45.05 | 46.73 | 45.05 | 46.61 | 12,141,034 | +1.68(+3.73%) |
Nov 20, 2006 | 44.69 | 45.24 | 44.16 | 44.94 | 9,299,165 | -0.05(-0.11%) |
Nov 17, 2006 | 44.09 | 45.49 | 43.86 | 44.99 | 14,105,331 | +0.48(+1.07%) |
Nov 16, 2006 | 46.54 | 46.98 | 44.49 | 44.51 | 15,093,110 | -1.99(-4.28%) |
Nov 15, 2006 | 45.67 | 46.89 | 45.44 | 46.50 | 12,400,294 | +0.83(+1.82%) |
Nov 14, 2006 | 45.33 | 45.71 | 44.85 | 45.67 | 10,038,521 | +0.77(+1.71%) |
Nov 13, 2006 | 44.97 | 45.33 | 44.59 | 44.90 | 9,398,816 | -0.07(-0.16%) |
Nov 10, 2006 | 45.98 | 45.99 | 44.68 | 44.97 | 10,564,642 | -1.19(-2.57%) |
Nov 09, 2006 | 46.62 | 47.06 | 45.94 | 46.16 | 16,695,681 | -0.22(-0.47%) |
Nov 08, 2006 | 45.36 | 46.39 | 45.11 | 46.38 | 13,449,721 | +0.90(+1.98%) |
Nov 07, 2006 | 45.68 | 45.83 | 44.94 | 45.48 | 10,900,048 | -0.24(-0.53%) |
Nov 06, 2006 | 44.76 | 45.76 | 44.63 | 45.72 | 13,238,879 | +0.60(+1.34%) |
Nov 03, 2006 | 44.19 | 45.34 | 43.51 | 45.12 | 10,693,146 | +1.10(+2.50%) |
Nov 02, 2006 | 44.31 | 44.43 | 43.50 | 44.01 | 13,276,459 | -0.44(-0.99%) |
Nov 01, 2006 | 44.77 | 45.10 | 43.79 | 44.45 | 12,680,667 | -0.36(-0.81%) |
Oct 31, 2006 | 43.78 | 44.87 | 43.57 | 44.82 | 12,963,995 | +1.04(+2.39%) |
Oct 30, 2006 | 44.05 | 44.53 | 43.69 | 43.77 | 9,806,989 | -0.85(-1.91%) |
Oct 27, 2006 | 45.12 | 45.70 | 44.33 | 44.63 | 12,381,012 | -0.92(-2.03%) |
Oct 26, 2006 | 45.53 | 45.91 | 45.29 | 45.55 | 15,492,979 | +0.16(+0.34%) |
Oct 25, 2006 | 44.30 | 45.95 | 43.91 | 45.39 | 20,322,228 | +1.09(+2.47%) |
Oct 24, 2006 | 43.23 | 44.38 | 43.03 | 44.30 | 17,131,582 | +1.08(+2.50%) |
Oct 23, 2006 | 42.63 | 43.74 | 42.28 | 43.22 | 14,866,504 | +0.52(+1.21%) |
Oct 20, 2006 | 44.98 | 44.98 | 42.65 | 42.70 | 21,413,176 | -1.85(-4.15%) |
Oct 19, 2006 | 42.81 | 44.55 | 42.59 | 44.55 | 18,733,590 | +1.80(+4.22%) |
Oct 18, 2006 | 43.20 | 43.78 | 42.35 | 42.74 | 14,618,503 | -0.75(-1.73%) |
Oct 17, 2006 | 42.25 | 43.50 | 41.92 | 43.50 | 15,196,983 | +0.38(+0.89%) |
Oct 16, 2006 | 41.92 | 43.19 | 41.53 | 43.11 | 16,430,932 | +1.34(+3.21%) |
Oct 13, 2006 | 41.55 | 42.35 | 41.45 | 41.77 | 17,191,260 | +0.68(+1.66%) |
Oct 12, 2006 | 41.12 | 41.46 | 40.66 | 41.09 | 14,897,468 | +0.26(+0.64%) |
Oct 11, 2006 | 42.10 | 42.14 | 40.74 | 40.82 | 16,640,930 | -1.27(-3.02%) |
Oct 10, 2006 | 41.34 | 42.73 | 41.33 | 42.10 | 15,542,804 | +0.63(+1.51%) |
Oct 09, 2006 | 42.70 | 43.13 | 41.41 | 41.47 | 12,832,817 | -0.87(-2.06%) |
Oct 06, 2006 | 42.45 | 42.64 | 41.49 | 42.34 | 12,390,864 | -0.21(-0.50%) |
Oct 05, 2006 | 42.52 | 43.13 | 41.76 | 42.56 | 20,181,338 | +0.57(+1.35%) |
Oct 04, 2006 | 41.71 | 42.06 | 40.39 | 41.99 | 22,492,864 | +0.54(+1.30%) |
Oct 03, 2006 | 42.65 | 42.65 | 41.09 | 41.45 | 21,837,254 | -1.83(-4.22%) |
Oct 02, 2006 | 44.07 | 44.23 | 43.20 | 43.28 | 12,689,534 | -0.80(-1.81%) |
Sep 29, 2006 | 43.03 | 44.07 | 42.77 | 44.07 | 12,921,067 | +0.92(+2.12%) |
Sep 28, 2006 | 43.27 | 44.14 | 42.86 | 43.15 | 20,539,404 | +0.13(+0.31%) |
Sep 27, 2006 | 42.10 | 43.15 | 41.82 | 43.02 | 20,950,532 | +1.71(+4.13%) |
Sep 26, 2006 | 40.53 | 41.65 | 40.46 | 41.31 | 18,292,342 | +0.79(+1.95%) |
Sep 25, 2006 | 40.57 | 41.15 | 39.57 | 40.53 | 22,323,824 | -0.04(-0.11%) |
Sep 22, 2006 | 41.05 | 41.19 | 40.19 | 40.57 | 15,714,940 | -0.28(-0.70%) |
Sep 21, 2006 | 40.14 | 41.28 | 40.14 | 40.85 | 16,411,368 | +1.00(+2.51%) |
Sep 20, 2006 | 40.85 | 41.61 | 39.84 | 39.85 | 17,831,106 | -1.20(-2.92%) |
Sep 19, 2006 | 41.99 | 42.20 | 40.46 | 41.05 | 15,171,366 | -0.75(-1.80%) |
Sep 18, 2006 | 40.90 | 41.83 | 40.48 | 41.80 | 18,220,982 | +1.82(+4.55%) |
Sep 15, 2006 | 39.18 | 40.23 | 38.88 | 39.99 | 17,624,908 | +0.84(+2.14%) |
Sep 14, 2006 | 40.29 | 40.68 | 39.02 | 39.15 | 16,552,258 | -1.02(-2.55%) |
Sep 13, 2006 | 39.57 | 40.68 | 39.38 | 40.17 | 16,244,158 | +1.29(+3.31%) |
Sep 12, 2006 | 39.18 | 39.84 | 38.53 | 38.88 | 19,430,722 | -0.41(-1.03%) |
Sep 11, 2006 | 40.71 | 40.76 | 39.08 | 39.29 | 22,212,772 | -1.88(-4.57%) |
Sep 08, 2006 | 42.49 | 42.99 | 41.10 | 41.17 | 15,563,213 | -0.39(-0.94%) |
Sep 07, 2006 | 41.80 | 42.01 | 41.08 | 41.56 | 15,920,716 | -0.29(-0.70%) |
Sep 06, 2006 | 43.78 | 44.04 | 41.78 | 41.85 | 12,865,471 | -2.41(-5.44%) |
Sep 05, 2006 | 43.48 | 44.60 | 43.48 | 44.26 | 11,707,526 | +0.33(+0.74%) |
Sep 01, 2006 | 43.84 | 44.05 | 43.24 | 43.94 | 8,531,519 | +0.38(+0.88%) |
Aug 31, 2006 | 43.69 | 44.60 | 43.50 | 43.55 | 9,653,150 | -0.55(-1.24%) |
Aug 30, 2006 | 45.07 | 45.08 | 43.91 | 44.10 | 10,270,195 | -0.97(-2.14%) |
Aug 29, 2006 | 44.20 | 45.09 | 44.07 | 45.07 | 8,372,753 | +0.52(+1.16%) |
Aug 28, 2006 | 45.56 | 45.56 | 44.48 | 44.55 | 6,131,461 | -1.24(-2.72%) |
Aug 25, 2006 | 45.73 | 46.47 | 45.59 | 45.79 | 5,865,445 | +0.43(+0.94%) |
Aug 24, 2006 | 45.65 | 45.78 | 44.97 | 45.36 | 7,582,305 | -0.31(-0.68%) |
Aug 23, 2006 | 46.39 | 46.64 | 45.46 | 45.68 | 7,843,958 | -1.02(-2.19%) |
Aug 22, 2006 | 46.54 | 46.78 | 46.25 | 46.70 | 8,589,085 | +0.48(+1.05%) |
Aug 21, 2006 | 45.83 | 46.25 | 45.76 | 46.22 | 7,153,442 | +0.75(+1.64%) |
Aug 18, 2006 | 44.33 | 45.49 | 44.05 | 45.47 | 9,935,633 | +1.20(+2.71%) |
Aug 17, 2006 | 44.44 | 44.98 | 43.82 | 44.27 | 8,981,494 | -0.80(-1.77%) |
Aug 16, 2006 | 45.12 | 46.15 | 44.60 | 45.07 | 10,129,023 | -0.09(-0.20%) |
Aug 15, 2006 | 44.77 | 45.31 | 44.35 | 45.16 | 7,648,316 | +0.63(+1.40%) |
Aug 14, 2006 | 45.12 | 45.45 | 44.20 | 44.53 | 8,003,568 | -0.91(-2.00%) |
Aug 11, 2006 | 45.61 | 46.17 | 45.00 | 45.44 | 7,458,023 | -0.26(-0.56%) |
Aug 10, 2006 | 45.86 | 46.01 | 45.01 | 45.70 | 9,231,605 | -0.22(-0.48%) |
Aug 09, 2006 | 46.61 | 46.89 | 45.72 | 45.92 | 11,263,322 | -0.31(-0.68%) |
Aug 08, 2006 | 47.07 | 47.64 | 46.02 | 46.23 | 8,325,180 | -0.83(-1.77%) |
Aug 07, 2006 | 46.75 | 47.42 | 45.79 | 47.06 | 11,640,670 | +0.77(+1.67%) |
Aug 04, 2006 | 47.91 | 48.28 | 46.08 | 46.29 | 11,185,628 | -1.48(-3.09%) |
Aug 03, 2006 | 47.24 | 48.16 | 46.84 | 47.77 | 9,870,889 | -0.04(-0.09%) |
Aug 02, 2006 | 47.91 | 48.70 | 46.93 | 47.81 | 14,234,258 | +0.33(+0.70%) |
Aug 01, 2006 | 47.42 | 48.16 | 46.54 | 47.47 | 8,403,437 | -0.02(-0.04%) |
Jul 31, 2006 | 46.48 | 48.06 | 46.48 | 47.50 | 10,855,852 | +1.14(+2.45%) |
Jul 28, 2006 | 47.40 | 47.60 | 45.68 | 46.36 | 10,870,490 | -1.03(-2.17%) |
Jul 27, 2006 | 47.94 | 48.60 | 46.59 | 47.39 | 12,896,436 | -0.06(-0.12%) |
Jul 26, 2006 | 46.50 | 47.68 | 45.71 | 47.45 | 14,526,172 | +0.69(+1.47%) |
Jul 25, 2006 | 46.17 | 46.88 | 45.63 | 46.76 | 12,969,625 | +0.95(+2.08%) |
Jul 24, 2006 | 43.67 | 45.81 | 43.65 | 45.80 | 16,092,993 | +2.15(+4.91%) |
Jul 21, 2006 | 43.81 | 44.94 | 42.71 | 43.66 | 27,998,834 | -0.15(-0.34%) |
Jul 20, 2006 | 46.00 | 46.10 | 43.59 | 43.81 | 14,799,225 | -1.83(-4.02%) |
Jul 19, 2006 | 44.52 | 45.94 | 44.36 | 45.64 | 13,211,996 | +1.13(+2.54%) |
Jul 18, 2006 | 45.82 | 46.29 | 43.74 | 44.51 | 18,932,470 | -0.80(-1.77%) |
Jul 17, 2006 | 47.90 | 47.91 | 45.09 | 45.31 | 16,906,806 | -3.05(-6.30%) |
Jul 14, 2006 | 47.64 | 48.40 | 46.38 | 48.36 | 12,467,713 | +1.31(+2.78%) |
Jul 13, 2006 | 47.71 | 48.10 | 47.03 | 47.06 | 12,868,286 | -0.58(-1.21%) |
Jul 12, 2006 | 47.47 | 48.14 | 47.07 | 47.63 | 13,740,509 | +0.16(+0.33%) |
Jul 11, 2006 | 45.32 | 47.56 | 45.32 | 47.47 | 12,405,502 | +2.36(+5.23%) |
Jul 10, 2006 | 45.04 | 45.93 | 44.65 | 45.12 | 8,566,284 | +0.53(+1.20%) |
Jul 07, 2006 | 45.83 | 46.39 | 44.43 | 44.58 | 9,482,421 | -0.89(-1.95%) |
Jul 06, 2006 | 46.10 | 46.88 | 45.26 | 45.47 | 10,192,219 | -0.62(-1.34%) |
Jul 05, 2006 | 46.39 | 46.39 | 44.95 | 46.09 | 10,534,944 | -0.34(-0.73%) |
Jul 03, 2006 | 46.11 | 46.47 | 45.98 | 46.43 | 5,231,510 | +0.17(+0.37%) |
Jun 30, 2006 | 45.77 | 46.60 | 45.46 | 46.26 | 10,865,846 | +0.70(+1.54%) |
Jun 29, 2006 | 43.76 | 45.61 | 43.57 | 45.56 | 14,103,220 | +2.44(+5.67%) |
Jun 28, 2006 | 42.46 | 43.13 | 42.15 | 43.11 | 12,055,036 | +0.73(+1.73%) |
Jun 27, 2006 | 42.63 | 43.39 | 42.12 | 42.38 | 13,013,539 | -0.12(-0.28%) |
Jun 26, 2006 | 42.03 | 42.56 | 41.39 | 42.50 | 9,340,545 | +0.65(+1.56%) |
Jun 23, 2006 | 41.42 | 42.47 | 41.08 | 41.85 | 15,995,031 | +1.20(+2.95%) |
Jun 22, 2006 | 39.71 | 41.05 | 39.65 | 40.65 | 20,365,860 | +0.93(+2.34%) |
Jun 21, 2006 | 38.87 | 40.18 | 38.73 | 39.72 | 20,294,500 | +0.99(+2.55%) |
Jun 20, 2006 | 40.07 | 40.46 | 38.68 | 38.73 | 13,753,740 | -0.99(-2.50%) |
Jun 19, 2006 | 41.28 | 41.29 | 39.63 | 39.72 | 13,543,882 | -1.66(-4.02%) |
Jun 16, 2006 | 41.73 | 41.88 | 40.78 | 41.39 | 14,745,459 | -0.55(-1.32%) |
Jun 15, 2006 | 40.48 | 42.20 | 40.21 | 41.94 | 18,838,870 | +1.93(+4.83%) |
Jun 14, 2006 | 38.90 | 40.05 | 38.90 | 40.01 | 17,417,584 | +1.24(+3.19%) |
Jun 13, 2006 | 39.65 | 41.01 | 38.37 | 38.77 | 22,657,258 | -1.43(-3.55%) |
Jun 12, 2006 | 42.45 | 42.45 | 40.16 | 40.20 | 13,944,455 | -1.88(-4.46%) |
Jun 09, 2006 | 42.99 | 43.16 | 41.58 | 42.07 | 16,492,862 | -0.71(-1.66%) |
Jun 08, 2006 | 42.06 | 42.81 | 40.85 | 42.79 | 27,790,526 | -0.21(-0.48%) |
Jun 07, 2006 | 44.87 | 45.04 | 42.96 | 42.99 | 16,160,130 | -2.45(-5.39%) |
Jun 06, 2006 | 44.95 | 46.20 | 44.61 | 45.44 | 13,522,770 | +0.49(+1.09%) |
Jun 05, 2006 | 47.42 | 47.42 | 44.93 | 44.95 | 13,935,025 | -2.07(-4.40%) |
Jun 02, 2006 | 46.79 | 47.28 | 46.17 | 47.02 | 10,726,645 | +0.70(+1.50%) |
Jun 01, 2006 | 46.15 | 46.57 | 45.29 | 46.32 | 11,667,835 | -0.26(-0.56%) |
May 31, 2006 | 45.55 | 46.59 | 45.15 | 46.59 | 13,734,175 | +1.03(+2.26%) |
May 30, 2006 | 46.96 | 46.99 | 45.56 | 45.56 | 11,590,564 | -0.82(-1.76%) |
May 26, 2006 | 46.00 | 46.55 | 45.77 | 46.37 | 8,932,232 | +0.01(+0.02%) |
May 25, 2006 | 45.65 | 46.57 | 45.09 | 46.37 | 13,435,505 | +1.46(+3.24%) |
May 24, 2006 | 44.83 | 46.03 | 43.94 | 44.91 | 18,361,872 | -0.47(-1.03%) |
May 23, 2006 | 45.79 | 47.06 | 45.36 | 45.38 | 16,566,614 | +0.28(+0.61%) |
May 22, 2006 | 44.85 | 45.62 | 43.69 | 45.10 | 18,638,022 | -0.80(-1.73%) |
May 19, 2006 | 45.75 | 46.43 | 44.43 | 45.90 | 20,094,214 | +0.14(+0.31%) |
May 18, 2006 | 46.91 | 47.25 | 45.76 | 45.76 | 15,041,596 | -1.09(-2.32%) |
May 17, 2006 | 47.07 | 47.86 | 46.20 | 46.84 | 14,072,677 | -0.75(-1.57%) |
May 16, 2006 | 48.21 | 48.23 | 46.79 | 47.59 | 12,433,793 | -0.01(-0.03%) |
May 15, 2006 | 47.62 | 48.80 | 46.93 | 47.60 | 14,739,407 | -1.31(-2.69%) |
May 12, 2006 | 50.43 | 50.67 | 48.81 | 48.92 | 12,683,623 | -1.89(-3.72%) |
May 11, 2006 | 52.58 | 53.11 | 50.62 | 50.81 | 11,598,023 | -1.10(-2.12%) |
May 10, 2006 | 50.91 | 51.91 | 50.68 | 51.91 | 10,364,637 | +0.91(+1.78%) |
May 09, 2006 | 50.52 | 51.38 | 50.30 | 51.00 | 7,628,471 | +0.57(+1.13%) |
May 08, 2006 | 50.37 | 50.61 | 49.55 | 50.43 | 8,580,218 | -0.34(-0.67%) |
May 05, 2006 | 51.30 | 51.45 | 50.32 | 50.77 | 10,644,306 | -0.07(-0.14%) |
May 04, 2006 | 50.80 | 51.57 | 49.20 | 50.84 | 14,568,397 | -0.77(-1.50%) |
May 03, 2006 | 52.01 | 52.01 | 50.92 | 51.62 | 13,249,857 | -0.51(-0.98%) |
May 02, 2006 | 51.18 | 52.19 | 50.58 | 52.13 | 11,379,299 | +1.58(+3.12%) |
May 01, 2006 | 49.49 | 50.90 | 49.27 | 50.55 | 11,811,681 | +1.43(+2.91%) |
Apr 28, 2006 | 48.65 | 49.73 | 48.61 | 49.12 | 10,167,025 | +0.99(+2.05%) |
Apr 27, 2006 | 48.14 | 49.50 | 46.94 | 48.14 | 14,584,583 | -0.58(-1.20%) |
Apr 26, 2006 | 49.02 | 50.20 | 48.55 | 48.72 | 16,100,734 | -0.13(-0.26%) |
Apr 25, 2006 | 49.19 | 49.73 | 47.69 | 48.85 | 14,673,818 | +0.06(+0.12%) |
Apr 24, 2006 | 48.77 | 48.91 | 48.10 | 48.79 | 11,696,407 | +0.11(+0.23%) |
Apr 21, 2006 | 49.31 | 49.31 | 47.93 | 48.68 | 15,915,508 | +0.31(+0.65%) |
Apr 20, 2006 | 48.53 | 48.85 | 47.10 | 48.36 | 23,642,644 | +0.23(+0.47%) |
Apr 19, 2006 | 45.81 | 48.14 | 45.69 | 48.14 | 16,742,129 | +2.32(+5.07%) |
Apr 18, 2006 | 44.48 | 45.94 | 44.84 | 45.81 | 15,002,467 | +1.34(+3.00%) |
Apr 17, 2006 | 44.68 | 44.92 | 44.30 | 44.48 | 9,441,744 | +0.39(+0.89%) |
Apr 13, 2006 | 43.84 | 44.18 | 42.91 | 44.09 | 11,581,274 | +0.24(+0.55%) |
Apr 12, 2006 | 44.72 | 44.76 | 43.74 | 43.84 | 11,570,296 | -0.70(-1.58%) |
Apr 11, 2006 | 46.25 | 46.26 | 44.36 | 44.55 | 14,541,091 | -1.39(-3.03%) |
Apr 10, 2006 | 46.67 | 46.89 | 45.54 | 45.94 | 12,266,583 | +23.02(+100.42%) |
Apr 07, 2006 | 23.53 | 23.62 | 22.84 | 22.92 | 17,671,636 | -0.63(-2.68%) |
Apr 06, 2006 | 23.66 | 23.78 | 23.25 | 23.55 | 17,453,758 | -0.07(-0.30%) |
Apr 05, 2006 | 23.27 | 23.62 | 22.97 | 23.62 | 15,920,434 | +0.43(+1.84%) |
Apr 04, 2006 | 22.86 | 23.21 | 22.50 | 23.20 | 15,620,920 | +0.59(+2.59%) |
Apr 03, 2006 | 22.78 | 23.44 | 22.56 | 22.61 | 18,915,016 | +0.13(+0.58%) |
Mar 31, 2006 | 22.60 | 22.64 | 22.19 | 22.48 | 14,716,746 | -0.29(-1.29%) |
Mar 30, 2006 | 22.56 | 22.80 | 22.45 | 22.78 | 13,482,656 | +0.25(+1.13%) |
Mar 29, 2006 | 22.17 | 22.53 | 22.12 | 22.52 | 14,863,689 | +0.39(+1.78%) |
Mar 28, 2006 | 22.06 | 22.34 | 21.99 | 22.13 | 15,117,319 | +0.29(+1.33%) |
Mar 27, 2006 | 21.70 | 21.95 | 21.47 | 21.84 | 12,343,713 | +0.14(+0.63%) |
Mar 24, 2006 | 21.88 | 21.94 | 21.54 | 21.70 | 11,778,182 | -0.15(-0.68%) |
Mar 23, 2006 | 21.41 | 21.95 | 21.39 | 21.85 | 14,761,223 | +0.52(+2.43%) |
Mar 22, 2006 | 21.44 | 21.86 | 21.14 | 21.33 | 14,889,868 | -0.11(-0.51%) |
Mar 21, 2006 | 21.32 | 21.84 | 21.21 | 21.44 | 16,757,330 | +0.02(+0.07%) |
Mar 20, 2006 | 21.85 | 22.26 | 21.34 | 21.42 | 18,107,116 | -0.47(-2.13%) |
Mar 17, 2006 | 21.85 | 22.17 | 21.74 | 21.89 | 17,264,308 | -0.10(-0.44%) |
Mar 16, 2006 | 21.39 | 22.11 | 21.31 | 21.99 | 17,076,830 | +0.58(+2.70%) |
Mar 15, 2006 | 21.31 | 21.49 | 21.06 | 21.41 | 13,169,067 | +0.02(+0.07%) |
Mar 14, 2006 | 20.83 | 21.41 | 20.62 | 21.39 | 13,874,221 | +0.60(+2.89%) |
Mar 13, 2006 | 20.86 | 20.93 | 20.57 | 20.79 | 16,537,479 | +0.04(+0.17%) |
Mar 10, 2006 | 20.37 | 20.91 | 20.21 | 20.76 | 14,208,078 | +0.38(+1.85%) |
Mar 09, 2006 | 20.75 | 20.83 | 20.32 | 20.38 | 14,215,397 | -0.23(-1.12%) |
Mar 08, 2006 | 20.40 | 20.74 | 20.14 | 20.61 | 20,117,296 | +0.21(+1.05%) |
Mar 07, 2006 | 20.78 | 20.80 | 20.28 | 20.40 | 20,770,374 | -0.50(-2.41%) |
Mar 06, 2006 | 21.63 | 21.63 | 20.87 | 20.90 | 15,838,237 | -0.80(-3.71%) |
Mar 03, 2006 | 21.48 | 21.89 | 21.42 | 21.71 | 11,515,263 | +0.14(+0.66%) |
Mar 02, 2006 | 21.23 | 21.64 | 21.06 | 21.57 | 18,942,884 | +0.60(+2.85%) |