Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 43.30 | 43.49 | 42.77 | 43.13 | 41,665,224 | -0.17(-0.39%) |
Jan 30, 2007 | 42.75 | 43.41 | 42.68 | 43.30 | 37,097,016 | +0.69(+1.63%) |
Jan 29, 2007 | 42.86 | 43.12 | 42.37 | 42.60 | 29,846,342 | -0.24(-0.56%) |
Jan 26, 2007 | 43.00 | 43.35 | 42.75 | 42.84 | 35,233,960 | +0.05(+0.12%) |
Jan 25, 2007 | 43.43 | 43.62 | 42.70 | 42.79 | 38,883,268 | -0.80(-1.84%) |
Jan 24, 2007 | 43.36 | 43.64 | 42.92 | 43.59 | 33,995,476 | +0.24(+0.55%) |
Jan 23, 2007 | 42.81 | 43.60 | 42.76 | 43.35 | 49,856,616 | +0.93(+2.18%) |
Jan 22, 2007 | 42.86 | 42.92 | 42.20 | 42.43 | 37,679,148 | -0.37(-0.86%) |
Jan 19, 2007 | 42.20 | 42.85 | 42.02 | 42.79 | 41,087,216 | +0.91(+2.18%) |
Jan 18, 2007 | 42.29 | 42.56 | 41.43 | 41.88 | 40,520,724 | -0.29(-0.69%) |
Jan 17, 2007 | 41.61 | 42.26 | 41.56 | 42.17 | 53,766,576 | +0.48(+1.16%) |
Jan 16, 2007 | 42.20 | 42.28 | 41.47 | 41.69 | 43,719,000 | -0.60(-1.42%) |
Jan 12, 2007 | 41.44 | 42.32 | 41.44 | 42.29 | 41,989,964 | +0.98(+2.37%) |
Jan 11, 2007 | 41.32 | 42.40 | 41.19 | 41.31 | 50,107,132 | -0.01(-0.01%) |
Jan 10, 2007 | 41.79 | 42.55 | 41.11 | 41.32 | 52,529,120 | -0.64(-1.53%) |
Jan 09, 2007 | 41.79 | 42.39 | 41.58 | 41.96 | 46,460,232 | -0.33(-0.77%) |
Jan 08, 2007 | 43.00 | 43.21 | 41.82 | 42.28 | 44,642,364 | -0.34(-0.81%) |
Jan 05, 2007 | 42.17 | 42.71 | 42.03 | 42.63 | 42,391,680 | +0.30(+0.72%) |
Jan 04, 2007 | 42.98 | 43.01 | 42.03 | 42.32 | 53,344,584 | -0.81(-1.88%) |
Jan 03, 2007 | 44.38 | 44.39 | 42.78 | 43.13 | 52,424,828 | -1.47(-3.29%) |
Dec 29, 2006 | 44.82 | 44.95 | 44.35 | 44.60 | 21,706,494 | -0.41(-0.91%) |
Dec 28, 2006 | 44.68 | 45.07 | 44.61 | 45.01 | 18,566,636 | +0.22(+0.48%) |
Dec 27, 2006 | 44.41 | 44.81 | 44.24 | 44.79 | 18,804,264 | +0.53(+1.20%) |
Dec 26, 2006 | 43.95 | 44.38 | 43.88 | 44.26 | 19,391,204 | +0.37(+0.85%) |
Dec 22, 2006 | 44.23 | 44.37 | 43.82 | 43.89 | 20,627,458 | -0.27(-0.61%) |
Dec 21, 2006 | 44.28 | 44.55 | 43.74 | 44.16 | 29,474,178 | -0.12(-0.28%) |
Dec 20, 2006 | 44.73 | 44.81 | 44.08 | 44.28 | 30,244,966 | -0.53(-1.18%) |
Dec 19, 2006 | 43.82 | 44.99 | 43.59 | 44.81 | 38,306,120 | +0.86(+1.96%) |
Dec 18, 2006 | 44.97 | 44.97 | 43.86 | 43.95 | 38,712,308 | -1.04(-2.32%) |
Dec 15, 2006 | 45.95 | 45.98 | 44.89 | 44.99 | 63,611,236 | -0.83(-1.82%) |
Dec 14, 2006 | 45.11 | 45.98 | 44.96 | 45.82 | 32,115,410 | +0.80(+1.77%) |
Dec 13, 2006 | 44.49 | 45.05 | 44.20 | 45.02 | 35,358,016 | +0.65(+1.46%) |
Dec 12, 2006 | 43.83 | 44.46 | 43.83 | 44.38 | 32,020,050 | +0.52(+1.18%) |
Dec 11, 2006 | 43.80 | 44.14 | 43.55 | 43.86 | 32,029,328 | -0.08(-0.19%) |
Dec 08, 2006 | 44.35 | 44.48 | 43.91 | 43.94 | 28,230,022 | -0.12(-0.28%) |
Dec 07, 2006 | 44.41 | 44.64 | 43.81 | 44.06 | 47,701,468 | -0.35(-0.79%) |
Dec 06, 2006 | 45.29 | 45.51 | 44.38 | 44.41 | 52,819,500 | -1.02(-2.24%) |
Dec 05, 2006 | 45.46 | 45.70 | 45.09 | 45.43 | 34,555,268 | +0.17(+0.37%) |
Dec 04, 2006 | 44.93 | 45.28 | 44.53 | 45.26 | 33,257,848 | +0.33(+0.74%) |
Dec 01, 2006 | 44.41 | 45.11 | 44.12 | 44.93 | 36,612,312 | +0.23(+0.51%) |
Nov 30, 2006 | 44.48 | 45.03 | 44.26 | 44.70 | 46,853,188 | +0.45(+1.03%) |
Nov 29, 2006 | 43.24 | 44.49 | 43.17 | 44.25 | 42,788,760 | +1.09(+2.52%) |
Nov 28, 2006 | 42.28 | 43.21 | 42.28 | 43.16 | 33,250,976 | +0.98(+2.33%) |
Nov 27, 2006 | 42.07 | 42.59 | 41.99 | 42.18 | 32,581,218 | +0.05(+0.12%) |
Nov 24, 2006 | 41.85 | 42.38 | 41.82 | 42.13 | 9,568,197 | -0.31(-0.73%) |
Nov 22, 2006 | 42.50 | 42.79 | 41.97 | 42.43 | 20,451,168 | -0.28(-0.65%) |
Nov 21, 2006 | 42.35 | 42.79 | 42.19 | 42.71 | 22,834,498 | +0.56(+1.33%) |
Nov 20, 2006 | 42.22 | 42.64 | 42.08 | 42.15 | 32,606,132 | -0.38(-0.89%) |
Nov 17, 2006 | 41.88 | 42.59 | 41.76 | 42.53 | 44,353,020 | +0.24(+0.56%) |
Nov 16, 2006 | 43.62 | 43.63 | 42.26 | 42.29 | 38,310,244 | -1.24(-2.85%) |
Nov 15, 2006 | 43.07 | 43.61 | 43.07 | 43.53 | 34,965,576 | +0.20(+0.47%) |
Nov 14, 2006 | 43.32 | 43.45 | 42.92 | 43.33 | 30,495,482 | +0.01(+0.03%) |
Nov 13, 2006 | 43.13 | 43.56 | 42.99 | 43.32 | 29,871,084 | +0.01(+0.01%) |
Nov 10, 2006 | 43.39 | 43.53 | 43.10 | 43.31 | 31,593,418 | -0.11(-0.25%) |
Nov 09, 2006 | 43.18 | 43.53 | 42.86 | 43.42 | 37,025,024 | +0.28(+0.65%) |
Nov 08, 2006 | 42.21 | 43.18 | 42.04 | 43.14 | 38,411,964 | +0.93(+2.21%) |
Nov 07, 2006 | 42.43 | 42.60 | 42.01 | 42.21 | 34,582,416 | -0.22(-0.52%) |
Nov 06, 2006 | 42.00 | 42.52 | 41.85 | 42.43 | 29,556,308 | +0.44(+1.05%) |
Nov 03, 2006 | 41.43 | 42.13 | 41.51 | 41.99 | 43,812,984 | +0.56(+1.35%) |
Nov 02, 2006 | 41.36 | 41.53 | 40.99 | 41.43 | 34,629,668 | +0.08(+0.18%) |
Nov 01, 2006 | 41.66 | 41.76 | 40.90 | 41.36 | 31,463,694 | -0.21(-0.50%) |
Oct 31, 2006 | 41.14 | 41.60 | 40.75 | 41.57 | 34,914,032 | +0.34(+0.82%) |
Oct 30, 2006 | 41.41 | 41.66 | 41.04 | 41.23 | 30,277,784 | -0.36(-0.87%) |
Oct 27, 2006 | 41.59 | 41.98 | 41.48 | 41.59 | 33,364,378 | -0.09(-0.22%) |
Oct 26, 2006 | 41.33 | 42.10 | 41.12 | 41.68 | 45,309,720 | +0.35(+0.86%) |
Oct 25, 2006 | 40.58 | 41.55 | 40.37 | 41.33 | 44,395,288 | +0.65(+1.60%) |
Oct 24, 2006 | 40.55 | 40.87 | 40.50 | 40.68 | 33,978,808 | -0.02(-0.04%) |
Oct 23, 2006 | 40.07 | 40.69 | 40.00 | 40.69 | 29,450,122 | +0.22(+0.53%) |
Oct 20, 2006 | 40.75 | 40.75 | 40.35 | 40.48 | 36,444,612 | -0.10(-0.26%) |
Oct 19, 2006 | 40.65 | 40.78 | 40.20 | 40.58 | 40,194,264 | +0.33(+0.81%) |
Oct 18, 2006 | 40.45 | 40.73 | 40.02 | 40.26 | 33,325,030 | -0.14(-0.35%) |
Oct 17, 2006 | 40.64 | 40.65 | 40.14 | 40.40 | 29,537,064 | -0.24(-0.60%) |
Oct 16, 2006 | 39.84 | 40.67 | 39.82 | 40.64 | 33,690,148 | +0.83(+2.09%) |
Oct 13, 2006 | 39.62 | 40.00 | 39.50 | 39.81 | 35,223,136 | +0.44(+1.11%) |
Oct 12, 2006 | 38.92 | 39.43 | 38.91 | 39.37 | 31,859,054 | +0.65(+1.68%) |
Oct 11, 2006 | 38.91 | 39.02 | 38.56 | 38.72 | 35,176,572 | -0.39(-1.00%) |
Oct 10, 2006 | 38.53 | 39.27 | 38.39 | 39.11 | 39,588,420 | +0.38(+0.98%) |
Oct 09, 2006 | 39.44 | 39.51 | 38.70 | 38.73 | 33,106,818 | -0.56(-1.44%) |
Oct 06, 2006 | 38.99 | 39.35 | 38.70 | 39.30 | 33,400,976 | +0.12(+0.30%) |
Oct 05, 2006 | 39.15 | 39.41 | 38.96 | 39.18 | 37,914,196 | +0.41(+1.07%) |
Oct 04, 2006 | 38.12 | 38.85 | 37.74 | 38.77 | 44,440,304 | +0.70(+1.83%) |
Oct 03, 2006 | 38.64 | 38.70 | 37.98 | 38.07 | 39,501,308 | -0.93(-2.37%) |
Oct 02, 2006 | 39.16 | 39.44 | 38.94 | 38.99 | 32,787,918 | -0.06(-0.15%) |
Sep 29, 2006 | 39.10 | 39.38 | 38.87 | 39.05 | 34,774,856 | -0.21(-0.53%) |
Sep 28, 2006 | 39.07 | 39.47 | 38.95 | 39.26 | 40,014,880 | +0.19(+0.49%) |
Sep 27, 2006 | 38.81 | 39.24 | 38.49 | 39.07 | 40,249,072 | +0.41(+1.05%) |
Sep 26, 2006 | 37.87 | 38.77 | 37.54 | 38.66 | 38,408,012 | +0.80(+2.11%) |
Sep 25, 2006 | 37.60 | 38.09 | 37.17 | 37.87 | 50,190,808 | +0.09(+0.23%) |
Sep 22, 2006 | 37.99 | 38.03 | 37.42 | 37.78 | 31,340,498 | +0.08(+0.20%) |
Sep 21, 2006 | 37.42 | 38.03 | 37.42 | 37.70 | 38,748,560 | +0.39(+1.04%) |
Sep 20, 2006 | 38.13 | 38.45 | 37.21 | 37.31 | 52,254,036 | -0.81(-2.12%) |
Sep 19, 2006 | 38.70 | 38.75 | 37.91 | 38.12 | 34,111,284 | -0.47(-1.21%) |
Sep 18, 2006 | 38.07 | 38.70 | 37.77 | 38.59 | 36,488,600 | +0.96(+2.55%) |
Sep 15, 2006 | 37.77 | 37.99 | 37.49 | 37.63 | 57,513,136 | -0.03(-0.09%) |
Sep 14, 2006 | 37.95 | 38.14 | 37.50 | 37.66 | 36,386,020 | -0.38(-0.99%) |
Sep 13, 2006 | 37.73 | 38.27 | 37.66 | 38.04 | 37,407,840 | +0.38(+1.02%) |
Sep 12, 2006 | 37.98 | 38.09 | 37.31 | 37.66 | 42,653,708 | -0.14(-0.37%) |
Sep 11, 2006 | 38.62 | 38.64 | 37.61 | 37.80 | 61,835,808 | -1.09(-2.80%) |
Sep 08, 2006 | 39.40 | 39.54 | 38.87 | 38.88 | 33,788,260 | -0.51(-1.30%) |
Sep 07, 2006 | 38.99 | 39.60 | 38.91 | 39.40 | 41,995,636 | +0.30(+0.76%) |
Sep 06, 2006 | 39.86 | 39.86 | 39.04 | 39.10 | 45,891,848 | -0.76(-1.90%) |
Sep 05, 2006 | 39.39 | 39.95 | 39.29 | 39.86 | 30,485,516 | +0.22(+0.56%) |
Sep 01, 2006 | 39.49 | 39.83 | 39.21 | 39.63 | 30,205,620 | +0.25(+0.64%) |
Aug 31, 2006 | 39.61 | 39.73 | 39.34 | 39.38 | 33,065,924 | -0.37(-0.92%) |
Aug 30, 2006 | 40.43 | 40.45 | 39.43 | 39.75 | 45,214,356 | -0.65(-1.60%) |
Aug 29, 2006 | 40.58 | 40.65 | 40.06 | 40.40 | 37,044,440 | -0.40(-0.98%) |
Aug 28, 2006 | 40.77 | 40.86 | 40.59 | 40.80 | 31,155,102 | -0.19(-0.47%) |
Aug 25, 2006 | 41.16 | 41.45 | 40.94 | 40.99 | 32,497,024 | -0.17(-0.41%) |
Aug 24, 2006 | 40.62 | 41.22 | 40.51 | 41.16 | 35,230,696 | +0.63(+1.57%) |
Aug 23, 2006 | 40.79 | 40.87 | 40.18 | 40.52 | 30,400,464 | -0.34(-0.83%) |
Aug 22, 2006 | 40.57 | 40.89 | 40.37 | 40.86 | 39,458,008 | +0.22(+0.54%) |
Aug 21, 2006 | 40.33 | 40.76 | 40.33 | 40.64 | 38,629,488 | +0.42(+1.06%) |
Aug 18, 2006 | 39.81 | 40.22 | 39.41 | 40.22 | 33,602,692 | +0.59(+1.50%) |
Aug 17, 2006 | 39.10 | 39.67 | 39.00 | 39.62 | 49,114,868 | +0.30(+0.75%) |
Aug 16, 2006 | 39.75 | 40.12 | 39.17 | 39.33 | 45,595,800 | -0.65(-1.63%) |
Aug 15, 2006 | 40.68 | 40.69 | 39.67 | 39.98 | 46,838,924 | -0.33(-0.81%) |
Aug 14, 2006 | 40.47 | 40.54 | 40.04 | 40.30 | 34,411,112 | -0.28(-0.69%) |
Aug 11, 2006 | 40.36 | 40.72 | 40.07 | 40.58 | 30,997,200 | +0.23(+0.56%) |
Aug 10, 2006 | 40.08 | 40.43 | 39.80 | 40.36 | 37,733,616 | +0.03(+0.07%) |
Aug 09, 2006 | 40.56 | 40.98 | 40.26 | 40.33 | 47,527,240 | +0.01(+0.03%) |
Aug 08, 2006 | 40.30 | 40.64 | 40.17 | 40.32 | 41,108,352 | +0.02(+0.06%) |
Aug 07, 2006 | 40.16 | 40.52 | 39.86 | 40.29 | 36,112,484 | +0.31(+0.79%) |
Aug 04, 2006 | 39.93 | 40.05 | 39.54 | 39.98 | 36,891,004 | +0.19(+0.47%) |
Aug 03, 2006 | 39.62 | 40.32 | 39.60 | 39.79 | 37,588,768 | -0.06(-0.16%) |
Aug 02, 2006 | 39.79 | 40.29 | 39.65 | 39.86 | 43,680,168 | +0.17(+0.44%) |
Aug 01, 2006 | 39.13 | 39.72 | 39.12 | 39.68 | 27,823,836 | +0.26(+0.65%) |
Jul 31, 2006 | 39.24 | 39.54 | 38.85 | 39.42 | 34,734,480 | +0.43(+1.10%) |
Jul 28, 2006 | 38.56 | 39.17 | 38.55 | 38.99 | 35,244,788 | +0.31(+0.80%) |
Jul 27, 2006 | 39.20 | 39.37 | 38.67 | 38.69 | 50,560,740 | -0.08(-0.20%) |
Jul 26, 2006 | 38.13 | 39.10 | 38.10 | 38.76 | 53,289,260 | +0.50(+1.31%) |
Jul 25, 2006 | 38.04 | 38.41 | 37.78 | 38.26 | 32,000,806 | +0.22(+0.58%) |
Jul 24, 2006 | 37.45 | 38.14 | 37.36 | 38.04 | 38,518,320 | +0.83(+2.24%) |
Jul 21, 2006 | 37.58 | 37.70 | 37.20 | 37.21 | 47,348,376 | -0.19(-0.50%) |
Jul 20, 2006 | 37.51 | 37.75 | 37.32 | 37.39 | 35,714,888 | -0.24(-0.63%) |
Jul 19, 2006 | 37.61 | 37.77 | 37.04 | 37.63 | 42,951,476 | +0.03(+0.08%) |
Jul 18, 2006 | 37.48 | 37.80 | 37.22 | 37.60 | 36,491,864 | +0.35(+0.95%) |
Jul 17, 2006 | 37.54 | 37.77 | 37.00 | 37.25 | 33,879,152 | -0.52(-1.39%) |
Jul 14, 2006 | 37.58 | 37.83 | 37.23 | 37.77 | 36,913,340 | +0.48(+1.30%) |
Jul 13, 2006 | 37.34 | 37.66 | 37.07 | 37.29 | 37,200,968 | +0.06(+0.16%) |
Jul 12, 2006 | 37.25 | 37.41 | 36.87 | 37.23 | 30,263,524 | -0.01(-0.02%) |
Jul 11, 2006 | 36.78 | 37.41 | 36.78 | 37.24 | 31,157,680 | +0.55(+1.49%) |
Jul 10, 2006 | 36.67 | 37.01 | 36.54 | 36.69 | 22,715,426 | +0.12(+0.32%) |
Jul 07, 2006 | 37.07 | 37.18 | 36.37 | 36.57 | 31,833,796 | -0.37(-0.99%) |
Jul 06, 2006 | 36.52 | 36.96 | 36.47 | 36.94 | 40,685,500 | +0.54(+1.47%) |
Jul 05, 2006 | 36.03 | 36.62 | 35.87 | 36.40 | 33,925,544 | +0.23(+0.64%) |
Jul 03, 2006 | 35.97 | 36.36 | 35.92 | 36.17 | 16,254,097 | +0.47(+1.30%) |
Jun 30, 2006 | 36.46 | 36.46 | 35.71 | 35.71 | 55,562,108 | -0.59(-1.64%) |
Jun 29, 2006 | 35.63 | 36.40 | 35.58 | 36.30 | 45,205,940 | +0.73(+2.05%) |
Jun 28, 2006 | 34.80 | 35.63 | 34.80 | 35.57 | 39,696,668 | +0.86(+2.46%) |
Jun 27, 2006 | 34.32 | 34.87 | 34.32 | 34.72 | 46,331,024 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.35 | 33.70 | 34.23 | 24,124,186 | +0.42(+1.24%) |
Jun 23, 2006 | 33.84 | 34.25 | 33.76 | 33.81 | 26,957,000 | +0.08(+0.22%) |
Jun 22, 2006 | 33.59 | 33.91 | 33.55 | 33.74 | 28,661,464 | -0.05(-0.16%) |
Jun 21, 2006 | 33.38 | 34.26 | 33.32 | 33.79 | 38,741,516 | +0.39(+1.17%) |
Jun 20, 2006 | 33.56 | 33.95 | 33.33 | 33.40 | 34,121,248 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.23 | 33.30 | 33.40 | 34,666,952 | -0.82(-2.40%) |
Jun 16, 2006 | 34.31 | 34.62 | 33.85 | 34.22 | 47,710,228 | -0.19(-0.54%) |
Jun 15, 2006 | 33.79 | 34.66 | 33.73 | 34.41 | 42,815,220 | +0.77(+2.28%) |
Jun 14, 2006 | 32.97 | 33.75 | 32.96 | 33.64 | 42,728,624 | +0.67(+2.03%) |
Jun 13, 2006 | 33.61 | 33.93 | 32.97 | 32.97 | 47,272,088 | -0.93(-2.73%) |
Jun 12, 2006 | 34.37 | 34.54 | 33.83 | 33.90 | 32,501,836 | -0.33(-0.95%) |
Jun 09, 2006 | 34.86 | 34.86 | 34.05 | 34.22 | 36,256,812 | -0.45(-1.29%) |
Jun 08, 2006 | 33.98 | 34.75 | 33.65 | 34.67 | 57,400,592 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.13 | 34.22 | 34.23 | 48,117,444 | -0.92(-2.62%) |
Jun 06, 2006 | 34.92 | 35.68 | 34.86 | 35.15 | 41,124,672 | +0.20(+0.58%) |
Jun 05, 2006 | 36.14 | 36.20 | 34.92 | 34.95 | 35,230,352 | -0.93(-2.60%) |
Jun 02, 2006 | 35.79 | 36.00 | 35.22 | 35.88 | 29,818,678 | +0.31(+0.88%) |
Jun 01, 2006 | 35.15 | 35.59 | 34.93 | 35.57 | 30,716,616 | +0.12(+0.33%) |
May 31, 2006 | 35.04 | 35.54 | 34.78 | 35.45 | 44,459,032 | +0.41(+1.18%) |
May 30, 2006 | 35.91 | 35.97 | 34.98 | 35.04 | 30,698,058 | -0.80(-2.24%) |
May 26, 2006 | 35.81 | 35.92 | 35.42 | 35.84 | 22,860,786 | +0.03(+0.10%) |
May 25, 2006 | 35.37 | 36.04 | 35.22 | 35.80 | 33,725,716 | +0.83(+2.36%) |
May 24, 2006 | 34.92 | 35.44 | 34.43 | 34.98 | 42,207,148 | -0.17(-0.48%) |
May 23, 2006 | 35.68 | 35.92 | 35.03 | 35.15 | 34,100,460 | -0.23(-0.64%) |
May 22, 2006 | 34.89 | 35.74 | 34.66 | 35.37 | 39,193,404 | +0.19(+0.55%) |
May 19, 2006 | 34.86 | 35.53 | 34.63 | 35.18 | 45,848,204 | +0.33(+0.94%) |
May 18, 2006 | 35.07 | 35.50 | 34.84 | 34.86 | 32,831,560 | -0.17(-0.48%) |
May 17, 2006 | 35.76 | 35.93 | 34.88 | 35.02 | 46,248,032 | -1.04(-2.87%) |
May 16, 2006 | 36.15 | 36.50 | 35.82 | 36.06 | 27,202,704 | -0.02(-0.06%) |
May 15, 2006 | 35.80 | 36.36 | 35.71 | 36.08 | 33,527,950 | -0.14(-0.39%) |
May 12, 2006 | 36.93 | 36.96 | 36.12 | 36.22 | 32,987,230 | -0.71(-1.92%) |
May 11, 2006 | 37.31 | 37.40 | 36.81 | 36.93 | 30,970,566 | -0.24(-0.66%) |
May 10, 2006 | 36.96 | 37.22 | 36.67 | 37.18 | 26,354,596 | -0.03(-0.09%) |
May 09, 2006 | 37.02 | 37.35 | 36.92 | 37.21 | 24,107,520 | +0.13(+0.36%) |
May 08, 2006 | 37.02 | 37.30 | 36.77 | 37.08 | 28,487,582 | -0.17(-0.45%) |
May 05, 2006 | 37.19 | 37.28 | 36.78 | 37.25 | 24,325,560 | +0.40(+1.09%) |
May 04, 2006 | 37.11 | 37.49 | 36.60 | 36.85 | 39,839,624 | -0.27(-0.72%) |
May 03, 2006 | 37.60 | 37.70 | 36.78 | 37.11 | 39,392,376 | -0.52(-1.39%) |
May 02, 2006 | 37.14 | 37.70 | 37.14 | 37.64 | 32,583,622 | +0.73(+1.97%) |
May 01, 2006 | 36.90 | 37.44 | 36.85 | 36.91 | 33,973,828 | +0.20(+0.54%) |
Apr 28, 2006 | 36.42 | 36.96 | 36.39 | 36.71 | 35,485,508 | +0.38(+1.06%) |
Apr 27, 2006 | 35.79 | 36.90 | 35.50 | 36.33 | 46,932,740 | -0.40(-1.08%) |
Apr 26, 2006 | 37.24 | 37.71 | 36.67 | 36.72 | 39,887,904 | -0.49(-1.33%) |
Apr 25, 2006 | 37.74 | 37.82 | 36.74 | 37.22 | 37,423,820 | -0.27(-0.71%) |
Apr 24, 2006 | 37.68 | 37.75 | 37.39 | 37.49 | 28,115,246 | -0.34(-0.91%) |
Apr 21, 2006 | 37.36 | 37.83 | 37.31 | 37.83 | 37,392,548 | +0.63(+1.69%) |
Apr 20, 2006 | 37.25 | 37.70 | 36.86 | 37.20 | 39,784,984 | -0.22(-0.59%) |
Apr 19, 2006 | 36.72 | 37.53 | 36.63 | 37.42 | 35,948,736 | +0.44(+1.20%) |
Apr 18, 2006 | 36.37 | 37.13 | 36.35 | 36.98 | 38,347,016 | +0.87(+2.40%) |
Apr 17, 2006 | 35.97 | 36.19 | 35.86 | 36.11 | 19,876,600 | +0.29(+0.80%) |
Apr 13, 2006 | 35.77 | 35.96 | 35.50 | 35.83 | 19,864,400 | +0.06(+0.16%) |
Apr 12, 2006 | 36.11 | 36.24 | 35.62 | 35.77 | 24,257,520 | -0.31(-0.87%) |
Apr 11, 2006 | 36.20 | 36.51 | 35.97 | 36.08 | 25,303,222 | +0.03(+0.10%) |
Apr 10, 2006 | 35.96 | 36.14 | 35.79 | 36.05 | 22,262,162 | +0.36(+0.99%) |
Apr 07, 2006 | 35.95 | 36.43 | 35.64 | 35.69 | 27,727,788 | -0.44(-1.22%) |
Apr 06, 2006 | 35.85 | 36.49 | 35.85 | 36.14 | 26,476,072 | -0.04(-0.11%) |
Apr 05, 2006 | 35.87 | 36.19 | 35.82 | 36.18 | 27,128,478 | +0.24(+0.66%) |
Apr 04, 2006 | 35.52 | 36.09 | 35.17 | 35.94 | 25,561,470 | +0.42(+1.18%) |
Apr 03, 2006 | 35.71 | 36.07 | 35.43 | 35.52 | 28,659,058 | +0.10(+0.28%) |
Mar 31, 2006 | 35.44 | 35.61 | 35.40 | 35.42 | 33,177,952 | -0.15(-0.43%) |
Mar 30, 2006 | 35.65 | 35.93 | 35.50 | 35.57 | 27,093,770 | -0.09(-0.26%) |
Mar 29, 2006 | 35.47 | 35.79 | 35.47 | 35.66 | 32,844,618 | +0.19(+0.54%) |
Mar 28, 2006 | 35.76 | 36.02 | 35.42 | 35.47 | 34,750,628 | -0.20(-0.55%) |
Mar 27, 2006 | 35.57 | 35.78 | 35.46 | 35.67 | 20,342,234 | +0.07(+0.20%) |
Mar 24, 2006 | 35.59 | 35.90 | 35.45 | 35.60 | 26,521,606 | -0.05(-0.13%) |
Mar 23, 2006 | 35.57 | 35.71 | 35.46 | 35.65 | 26,516,450 | +0.12(+0.33%) |
Mar 22, 2006 | 35.29 | 35.79 | 35.28 | 35.53 | 27,665,934 | +0.19(+0.54%) |
Mar 21, 2006 | 35.30 | 35.64 | 35.14 | 35.34 | 35,622,620 | +0.03(+0.10%) |
Mar 20, 2006 | 35.37 | 35.71 | 35.11 | 35.30 | 28,823,664 | -0.23(-0.64%) |
Mar 17, 2006 | 35.97 | 35.97 | 35.50 | 35.53 | 46,241,676 | -0.34(-0.96%) |
Mar 16, 2006 | 35.48 | 36.04 | 35.41 | 35.87 | 32,605,444 | +0.36(+1.02%) |
Mar 15, 2006 | 35.31 | 35.62 | 35.16 | 35.51 | 30,924,518 | +0.12(+0.35%) |
Mar 14, 2006 | 34.66 | 35.43 | 34.59 | 35.39 | 31,622,112 | +0.68(+1.96%) |
Mar 13, 2006 | 34.73 | 34.90 | 34.60 | 34.71 | 29,012,494 | +0.27(+0.78%) |
Mar 10, 2006 | 34.29 | 34.46 | 34.01 | 34.44 | 34,798,568 | +0.15(+0.44%) |
Mar 09, 2006 | 34.89 | 34.93 | 34.26 | 34.29 | 37,504,920 | -0.46(-1.32%) |
Mar 08, 2006 | 34.60 | 35.16 | 34.43 | 34.75 | 38,073,820 | -0.08(-0.23%) |
Mar 07, 2006 | 34.86 | 34.93 | 34.60 | 34.83 | 32,085,342 | -0.18(-0.51%) |
Mar 06, 2006 | 35.47 | 35.55 | 34.93 | 35.01 | 21,974,190 | -0.48(-1.34%) |
Mar 03, 2006 | 35.40 | 35.79 | 35.39 | 35.49 | 31,308,882 | +0.08(+0.21%) |
Mar 02, 2006 | 34.94 | 35.49 | 34.91 | 35.41 | 33,901,148 | +0.30(+0.85%) |
Mar 01, 2006 | 34.68 | 35.23 | 34.65 | 35.12 | 28,144,112 | +0.56(+1.63%) |
Feb 28, 2006 | 34.87 | 34.77 | 34.40 | 34.55 | 32,975,546 | -0.32(-0.92%) |
Feb 27, 2006 | 35.04 | 35.22 | 34.86 | 34.87 | 21,567,490 | -0.29(-0.83%) |
Feb 24, 2006 | 35.12 | 35.34 | 35.02 | 35.16 | 22,665,082 | +0.34(+0.99%) |
Feb 23, 2006 | 34.93 | 35.23 | 34.70 | 34.82 | 30,468,506 | -0.25(-0.71%) |
Feb 22, 2006 | 35.27 | 35.35 | 34.90 | 35.07 | 26,966,450 | -0.29(-0.82%) |
Feb 21, 2006 | 35.50 | 35.68 | 35.30 | 35.36 | 30,329,160 | +0.12(+0.35%) |
Feb 17, 2006 | 35.14 | 35.32 | 35.04 | 35.24 | 32,987,746 | +0.17(+0.50%) |
Feb 16, 2006 | 34.86 | 35.07 | 34.63 | 35.07 | 34,463,000 | +0.29(+0.82%) |
Feb 15, 2006 | 34.81 | 34.89 | 34.37 | 34.78 | 37,233,444 | +0.12(+0.35%) |
Feb 14, 2006 | 34.49 | 34.86 | 34.22 | 34.66 | 36,122,620 | -0.03(-0.08%) |
Feb 13, 2006 | 34.59 | 35.12 | 34.40 | 34.69 | 28,929,676 | +0.10(+0.29%) |
Feb 10, 2006 | 34.95 | 35.46 | 34.11 | 34.59 | 44,993,740 | -0.29(-0.82%) |
Feb 09, 2006 | 35.24 | 35.73 | 34.77 | 34.87 | 38,754,060 | -0.27(-0.78%) |
Feb 08, 2006 | 34.92 | 35.29 | 34.73 | 35.15 | 37,779,320 | -0.09(-0.26%) |
Feb 07, 2006 | 35.85 | 36.00 | 35.15 | 35.24 | 36,319,184 | -0.83(-2.29%) |
Feb 06, 2006 | 35.91 | 36.44 | 35.88 | 36.07 | 32,238,262 | +0.34(+0.94%) |
Feb 03, 2006 | 35.88 | 35.98 | 35.52 | 35.73 | 32,352,180 | -0.33(-0.90%) |
Feb 02, 2006 | 36.03 | 36.25 | 35.62 | 36.05 | 36,774,680 | +0.00(+0.00%) |