Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 32.23 | 33.03 | 32.18 | 32.81 | 14,265,725 | +0.58(+1.81%) |
Feb 27, 2007 | 33.43 | 33.61 | 31.86 | 32.23 | 16,972,800 | -2.01(-5.86%) |
Feb 26, 2007 | 34.21 | 34.38 | 33.76 | 34.23 | 10,221,880 | +0.15(+0.45%) |
Feb 23, 2007 | 34.75 | 35.01 | 33.89 | 34.08 | 11,970,491 | -0.63(-1.80%) |
Feb 22, 2007 | 34.85 | 35.16 | 34.51 | 34.71 | 13,735,802 | +0.53(+1.55%) |
Feb 21, 2007 | 33.42 | 34.53 | 33.10 | 34.18 | 10,427,459 | +0.80(+2.40%) |
Feb 20, 2007 | 33.37 | 33.49 | 33.11 | 33.38 | 6,303,268 | -0.28(-0.82%) |
Feb 16, 2007 | 33.77 | 33.77 | 33.47 | 33.65 | 6,030,402 | -0.18(-0.54%) |
Feb 15, 2007 | 33.77 | 33.87 | 33.50 | 33.83 | 5,776,644 | +0.15(+0.45%) |
Feb 14, 2007 | 33.61 | 33.87 | 33.30 | 33.68 | 10,105,457 | +0.28(+0.85%) |
Feb 13, 2007 | 33.14 | 33.50 | 33.12 | 33.40 | 5,873,488 | +0.41(+1.26%) |
Feb 12, 2007 | 33.30 | 33.50 | 32.80 | 32.98 | 6,500,673 | -0.34(-1.03%) |
Feb 09, 2007 | 33.46 | 33.92 | 33.28 | 33.33 | 9,519,098 | +0.00(+0.00%) |
Feb 08, 2007 | 32.82 | 33.43 | 32.53 | 33.33 | 10,249,031 | +0.62(+1.89%) |
Feb 07, 2007 | 32.60 | 32.96 | 32.47 | 32.71 | 5,786,266 | +0.06(+0.18%) |
Feb 06, 2007 | 32.83 | 32.87 | 32.44 | 32.65 | 5,465,701 | +0.12(+0.38%) |
Feb 05, 2007 | 32.80 | 32.87 | 32.41 | 32.52 | 4,913,646 | -0.13(-0.40%) |
Feb 02, 2007 | 32.84 | 32.84 | 32.35 | 32.66 | 6,882,128 | -0.19(-0.58%) |
Feb 01, 2007 | 33.35 | 33.38 | 32.79 | 32.84 | 9,979,327 | +0.04(+0.11%) |
Jan 31, 2007 | 32.37 | 33.10 | 32.34 | 32.81 | 7,760,110 | +0.25(+0.78%) |
Jan 30, 2007 | 32.04 | 32.66 | 32.04 | 32.55 | 8,257,729 | +0.63(+1.98%) |
Jan 29, 2007 | 32.19 | 32.55 | 31.88 | 31.92 | 7,937,988 | -0.28(-0.86%) |
Jan 26, 2007 | 32.16 | 32.37 | 31.91 | 32.20 | 4,906,910 | +0.03(+0.09%) |
Jan 25, 2007 | 32.62 | 32.76 | 31.94 | 32.17 | 9,835,815 | -0.28(-0.87%) |
Jan 24, 2007 | 31.94 | 32.57 | 31.72 | 32.45 | 8,433,683 | +0.41(+1.29%) |
Jan 23, 2007 | 31.75 | 32.19 | 31.75 | 32.04 | 10,183,873 | +0.71(+2.28%) |
Jan 22, 2007 | 31.53 | 31.88 | 31.06 | 31.32 | 9,052,270 | -0.13(-0.42%) |
Jan 19, 2007 | 30.86 | 31.50 | 30.81 | 31.46 | 9,127,188 | +0.60(+1.93%) |
Jan 18, 2007 | 31.43 | 31.53 | 30.67 | 30.86 | 8,924,979 | -0.26(-0.84%) |
Jan 17, 2007 | 31.08 | 31.54 | 30.95 | 31.12 | 7,318,988 | +0.15(+0.49%) |
Jan 16, 2007 | 31.43 | 31.43 | 30.67 | 30.97 | 6,777,106 | -0.47(-1.48%) |
Jan 12, 2007 | 30.99 | 31.57 | 30.95 | 31.43 | 6,874,293 | +0.50(+1.62%) |
Jan 11, 2007 | 30.84 | 31.40 | 30.78 | 30.93 | 7,810,422 | +0.11(+0.35%) |
Jan 10, 2007 | 31.26 | 31.27 | 30.49 | 30.82 | 10,942,399 | -0.44(-1.40%) |
Jan 09, 2007 | 31.17 | 31.48 | 30.84 | 31.26 | 9,549,615 | +0.09(+0.30%) |
Jan 08, 2007 | 31.57 | 31.61 | 30.89 | 31.16 | 10,435,157 | -0.59(-1.86%) |
Jan 05, 2007 | 31.51 | 31.78 | 31.17 | 31.75 | 10,783,765 | -0.25(-0.80%) |
Jan 04, 2007 | 31.99 | 32.31 | 31.67 | 32.01 | 8,794,113 | -0.15(-0.45%) |
Jan 03, 2007 | 33.10 | 33.22 | 31.81 | 32.15 | 10,486,019 | -0.69(-2.10%) |
Dec 29, 2006 | 33.08 | 33.10 | 32.68 | 32.84 | 3,785,480 | -0.23(-0.70%) |
Dec 28, 2006 | 33.29 | 33.39 | 32.97 | 33.08 | 5,515,462 | +0.01(+0.04%) |
Dec 27, 2006 | 33.09 | 33.24 | 32.93 | 33.06 | 4,363,240 | +0.20(+0.62%) |
Dec 26, 2006 | 33.10 | 33.43 | 32.75 | 32.86 | 3,657,088 | +0.11(+0.33%) |
Dec 22, 2006 | 32.92 | 33.06 | 32.56 | 32.75 | 5,271,052 | -0.11(-0.33%) |
Dec 21, 2006 | 33.40 | 33.58 | 32.77 | 32.86 | 7,197,470 | -0.52(-1.55%) |
Dec 20, 2006 | 34.36 | 34.37 | 33.27 | 33.38 | 8,933,914 | -0.98(-2.86%) |
Dec 19, 2006 | 33.90 | 34.38 | 33.83 | 34.36 | 6,976,841 | +0.48(+1.42%) |
Dec 18, 2006 | 34.23 | 34.54 | 33.85 | 33.88 | 9,421,361 | -0.67(-1.94%) |
Dec 15, 2006 | 34.61 | 34.75 | 34.15 | 34.55 | 15,125,149 | -0.06(-0.17%) |
Dec 14, 2006 | 34.31 | 34.69 | 34.21 | 34.61 | 8,323,162 | +0.07(+0.21%) |
Dec 13, 2006 | 34.21 | 34.58 | 33.89 | 34.53 | 8,522,072 | +0.11(+0.32%) |
Dec 12, 2006 | 34.15 | 34.43 | 33.86 | 34.42 | 8,021,429 | +0.01(+0.02%) |
Dec 11, 2006 | 34.13 | 34.66 | 34.05 | 34.42 | 6,596,891 | +0.29(+0.85%) |
Dec 08, 2006 | 34.50 | 34.77 | 34.03 | 34.13 | 8,224,463 | -0.25(-0.72%) |
Dec 07, 2006 | 34.11 | 34.59 | 33.78 | 34.37 | 7,795,988 | +0.57(+1.70%) |
Dec 06, 2006 | 33.83 | 34.60 | 33.78 | 33.80 | 8,848,686 | -0.51(-1.48%) |
Dec 05, 2006 | 34.44 | 34.63 | 34.02 | 34.31 | 9,386,170 | -0.09(-0.27%) |
Dec 04, 2006 | 34.32 | 34.53 | 33.78 | 34.40 | 7,293,832 | +0.33(+0.96%) |
Dec 01, 2006 | 34.39 | 34.44 | 33.84 | 34.07 | 8,736,104 | -0.05(-0.15%) |
Nov 30, 2006 | 33.71 | 34.37 | 33.65 | 34.13 | 11,490,605 | +0.86(+2.58%) |
Nov 29, 2006 | 33.28 | 33.43 | 32.88 | 33.27 | 7,888,776 | -0.09(-0.28%) |
Nov 28, 2006 | 33.46 | 33.49 | 32.99 | 33.36 | 8,013,318 | +0.16(+0.48%) |
Nov 27, 2006 | 33.46 | 33.62 | 32.95 | 33.20 | 7,881,628 | +0.07(+0.20%) |
Nov 24, 2006 | 33.10 | 33.80 | 33.10 | 33.14 | 9,181,349 | +0.49(+1.49%) |
Nov 22, 2006 | 32.95 | 33.16 | 32.47 | 32.65 | 7,134,374 | -0.17(-0.51%) |
Nov 21, 2006 | 32.37 | 32.99 | 32.37 | 32.82 | 8,458,014 | +0.79(+2.45%) |
Nov 20, 2006 | 32.47 | 32.76 | 31.92 | 32.03 | 8,945,873 | -0.12(-0.38%) |
Nov 17, 2006 | 32.09 | 32.62 | 31.86 | 32.15 | 12,448,178 | -0.03(-0.09%) |
Nov 16, 2006 | 33.10 | 33.35 | 32.18 | 32.18 | 9,238,809 | -0.97(-2.92%) |
Nov 15, 2006 | 32.49 | 33.41 | 32.31 | 33.15 | 11,560,161 | +0.54(+1.65%) |
Nov 14, 2006 | 33.46 | 33.50 | 32.55 | 32.61 | 9,000,447 | -0.50(-1.52%) |
Nov 13, 2006 | 32.83 | 33.17 | 32.67 | 33.11 | 9,476,896 | -0.18(-0.55%) |
Nov 10, 2006 | 33.97 | 33.98 | 33.01 | 33.30 | 8,472,585 | -0.79(-2.31%) |
Nov 09, 2006 | 33.10 | 34.09 | 32.90 | 34.08 | 14,382,569 | +1.27(+3.88%) |
Nov 08, 2006 | 32.92 | 33.26 | 32.49 | 32.81 | 9,093,647 | -0.43(-1.29%) |
Nov 07, 2006 | 33.56 | 33.64 | 33.00 | 33.24 | 9,260,253 | -0.11(-0.33%) |
Nov 06, 2006 | 33.57 | 33.86 | 33.14 | 33.35 | 8,305,567 | -0.23(-0.67%) |
Nov 03, 2006 | 33.28 | 34.05 | 33.28 | 33.57 | 10,526,158 | +0.17(+0.52%) |
Nov 02, 2006 | 33.68 | 33.86 | 33.11 | 33.40 | 10,083,662 | +0.09(+0.28%) |
Nov 01, 2006 | 33.65 | 34.11 | 33.10 | 33.30 | 13,665,145 | +0.37(+1.13%) |
Oct 31, 2006 | 32.34 | 33.09 | 32.29 | 32.93 | 11,507,650 | +0.56(+1.73%) |
Oct 30, 2006 | 32.52 | 33.10 | 32.28 | 32.37 | 9,492,842 | +0.13(+0.41%) |
Oct 27, 2006 | 32.73 | 33.02 | 32.24 | 32.24 | 7,579,620 | -0.24(-0.74%) |
Oct 26, 2006 | 32.66 | 32.88 | 32.12 | 32.48 | 8,532,382 | +0.01(+0.04%) |
Oct 25, 2006 | 31.83 | 32.74 | 31.53 | 32.47 | 11,471,635 | +0.73(+2.29%) |
Oct 24, 2006 | 31.21 | 32.20 | 30.99 | 31.74 | 9,096,534 | +0.28(+0.88%) |
Oct 23, 2006 | 30.90 | 31.54 | 30.82 | 31.46 | 11,662,022 | +0.57(+1.86%) |
Oct 20, 2006 | 31.73 | 31.75 | 30.87 | 30.89 | 8,120,128 | -0.63(-2.01%) |
Oct 19, 2006 | 31.00 | 31.62 | 30.93 | 31.52 | 8,088,236 | +0.81(+2.65%) |
Oct 18, 2006 | 31.68 | 31.68 | 30.62 | 30.71 | 7,508,139 | -0.75(-2.38%) |
Oct 17, 2006 | 31.70 | 31.70 | 30.90 | 31.46 | 7,141,935 | -0.24(-0.76%) |
Oct 16, 2006 | 31.81 | 31.83 | 31.04 | 31.70 | 8,823,118 | +0.25(+0.79%) |
Oct 13, 2006 | 30.84 | 31.61 | 30.84 | 31.45 | 10,973,053 | +1.02(+3.35%) |
Oct 12, 2006 | 29.91 | 30.55 | 29.90 | 30.43 | 7,922,455 | +0.54(+1.80%) |
Oct 11, 2006 | 30.47 | 30.55 | 29.80 | 29.89 | 9,052,133 | -0.52(-1.72%) |
Oct 10, 2006 | 30.01 | 30.74 | 29.71 | 30.42 | 8,626,957 | +0.40(+1.33%) |
Oct 09, 2006 | 30.55 | 30.67 | 29.88 | 30.02 | 6,816,146 | -0.20(-0.65%) |
Oct 06, 2006 | 30.41 | 30.66 | 29.85 | 30.21 | 8,583,931 | -0.22(-0.72%) |
Oct 05, 2006 | 30.06 | 30.63 | 29.94 | 30.43 | 12,129,262 | +0.73(+2.45%) |
Oct 04, 2006 | 29.75 | 29.98 | 28.98 | 29.70 | 24,086,968 | -0.04(-0.15%) |
Oct 03, 2006 | 30.88 | 31.06 | 29.75 | 29.75 | 12,953,083 | -1.69(-5.37%) |
Oct 02, 2006 | 31.11 | 31.78 | 31.11 | 31.43 | 8,979,690 | +0.33(+1.08%) |
Sep 29, 2006 | 31.28 | 31.46 | 30.79 | 31.10 | 10,693,864 | -0.42(-1.34%) |
Sep 28, 2006 | 31.39 | 31.70 | 31.26 | 31.52 | 14,084,685 | +0.14(+0.44%) |
Sep 27, 2006 | 31.64 | 32.12 | 30.37 | 31.38 | 26,688,198 | -0.63(-1.98%) |
Sep 26, 2006 | 31.46 | 32.03 | 31.34 | 32.02 | 10,367,662 | +0.68(+2.16%) |
Sep 25, 2006 | 31.67 | 31.67 | 30.70 | 31.34 | 13,963,030 | -0.51(-1.60%) |
Sep 22, 2006 | 32.24 | 32.52 | 31.66 | 31.85 | 7,555,151 | -0.04(-0.11%) |
Sep 21, 2006 | 31.79 | 32.30 | 31.51 | 31.88 | 7,658,387 | +0.47(+1.48%) |
Sep 20, 2006 | 31.97 | 32.15 | 31.37 | 31.42 | 10,430,346 | -0.14(-0.44%) |
Sep 19, 2006 | 32.44 | 32.44 | 31.40 | 31.56 | 10,423,610 | -1.05(-3.21%) |
Sep 18, 2006 | 32.39 | 32.81 | 32.15 | 32.60 | 11,114,228 | +0.49(+1.52%) |
Sep 15, 2006 | 32.10 | 32.58 | 31.70 | 32.12 | 15,796,935 | +0.01(+0.02%) |
Sep 14, 2006 | 33.27 | 33.49 | 31.86 | 32.11 | 14,771,455 | -1.16(-3.50%) |
Sep 13, 2006 | 33.26 | 33.65 | 33.07 | 33.27 | 9,491,605 | +0.37(+1.13%) |
Sep 12, 2006 | 33.30 | 33.70 | 32.59 | 32.90 | 11,847,048 | -0.25(-0.75%) |
Sep 11, 2006 | 34.39 | 34.47 | 33.14 | 33.15 | 18,384,830 | -1.91(-5.44%) |
Sep 08, 2006 | 35.46 | 35.65 | 34.73 | 35.06 | 11,680,167 | -0.72(-2.01%) |
Sep 07, 2006 | 36.45 | 36.50 | 35.71 | 35.78 | 10,154,593 | -1.26(-3.40%) |
Sep 06, 2006 | 37.78 | 37.89 | 36.82 | 37.04 | 7,359,128 | -0.75(-1.98%) |
Sep 05, 2006 | 37.62 | 38.30 | 37.62 | 37.78 | 7,919,843 | +0.53(+1.43%) |
Sep 01, 2006 | 37.10 | 37.46 | 36.66 | 37.25 | 5,971,705 | -0.03(-0.08%) |
Aug 31, 2006 | 37.74 | 37.81 | 37.04 | 37.28 | 7,821,694 | -0.20(-0.54%) |
Aug 30, 2006 | 37.54 | 37.61 | 37.05 | 37.49 | 5,099,497 | +0.41(+1.10%) |
Aug 29, 2006 | 37.10 | 37.32 | 36.63 | 37.08 | 8,545,579 | -0.31(-0.82%) |
Aug 28, 2006 | 38.21 | 38.23 | 37.31 | 37.38 | 6,956,771 | -0.81(-2.13%) |
Aug 25, 2006 | 37.80 | 38.53 | 37.70 | 38.20 | 4,678,857 | +0.58(+1.55%) |
Aug 24, 2006 | 38.56 | 38.84 | 37.54 | 37.62 | 6,694,765 | -0.87(-2.27%) |
Aug 23, 2006 | 38.56 | 38.96 | 38.37 | 38.49 | 6,363,752 | +0.12(+0.32%) |
Aug 22, 2006 | 38.15 | 38.41 | 37.79 | 38.37 | 5,967,581 | +0.14(+0.36%) |
Aug 21, 2006 | 37.10 | 38.53 | 37.10 | 38.23 | 9,291,733 | +1.34(+3.63%) |
Aug 18, 2006 | 36.93 | 37.09 | 36.20 | 36.89 | 7,796,125 | -0.01(-0.02%) |
Aug 17, 2006 | 37.17 | 37.47 | 36.64 | 36.90 | 9,621,371 | -0.23(-0.63%) |
Aug 16, 2006 | 37.38 | 37.66 | 37.03 | 37.13 | 6,737,929 | +0.25(+0.69%) |
Aug 15, 2006 | 37.17 | 37.46 | 36.64 | 36.88 | 7,529,308 | -0.12(-0.31%) |
Aug 14, 2006 | 37.56 | 37.68 | 36.85 | 36.99 | 8,750,675 | -0.65(-1.74%) |
Aug 11, 2006 | 38.49 | 38.88 | 37.50 | 37.65 | 6,818,207 | -0.81(-2.12%) |
Aug 10, 2006 | 38.45 | 38.85 | 38.02 | 38.46 | 7,251,769 | -0.40(-1.03%) |
Aug 09, 2006 | 38.34 | 39.16 | 37.90 | 38.86 | 9,512,774 | +1.09(+2.89%) |
Aug 08, 2006 | 38.26 | 38.65 | 37.57 | 37.77 | 6,614,624 | -0.49(-1.29%) |
Aug 07, 2006 | 38.02 | 38.62 | 38.02 | 38.26 | 4,704,563 | +0.24(+0.63%) |
Aug 04, 2006 | 38.85 | 38.96 | 37.97 | 38.02 | 5,212,217 | -0.09(-0.23%) |
Aug 03, 2006 | 37.92 | 38.33 | 37.74 | 38.11 | 5,393,944 | -0.29(-0.76%) |
Aug 02, 2006 | 38.40 | 38.81 | 37.68 | 38.40 | 8,587,780 | +0.36(+0.94%) |
Aug 01, 2006 | 37.28 | 38.13 | 36.76 | 38.05 | 6,704,800 | +0.78(+2.09%) |
Jul 31, 2006 | 37.48 | 37.53 | 36.85 | 37.27 | 6,227,525 | -0.21(-0.56%) |
Jul 28, 2006 | 36.82 | 37.49 | 36.48 | 37.48 | 8,205,630 | +0.72(+1.96%) |
Jul 27, 2006 | 38.37 | 38.68 | 36.71 | 36.76 | 11,400,841 | -1.82(-4.71%) |
Jul 26, 2006 | 37.54 | 38.64 | 37.22 | 38.58 | 8,012,081 | +0.55(+1.43%) |
Jul 25, 2006 | 37.54 | 38.24 | 36.82 | 38.03 | 6,506,852 | +0.92(+2.47%) |
Jul 24, 2006 | 36.79 | 37.27 | 36.03 | 37.12 | 8,850,748 | +0.23(+0.63%) |
Jul 21, 2006 | 38.26 | 38.37 | 36.78 | 36.88 | 11,075,464 | -0.95(-2.50%) |
Jul 20, 2006 | 38.70 | 39.36 | 37.69 | 37.83 | 7,505,802 | -1.32(-3.38%) |
Jul 19, 2006 | 38.24 | 39.41 | 38.19 | 39.15 | 7,980,464 | +1.02(+2.67%) |
Jul 18, 2006 | 38.58 | 39.08 | 37.61 | 38.13 | 8,967,593 | -0.25(-0.64%) |
Jul 17, 2006 | 39.06 | 39.57 | 38.21 | 38.38 | 8,181,024 | -1.60(-4.00%) |
Jul 14, 2006 | 39.79 | 40.23 | 39.51 | 39.98 | 6,922,817 | +0.62(+1.57%) |
Jul 13, 2006 | 40.22 | 40.49 | 39.20 | 39.36 | 8,765,383 | -0.86(-2.13%) |
Jul 12, 2006 | 40.74 | 41.10 | 40.03 | 40.22 | 9,592,366 | -0.15(-0.38%) |
Jul 11, 2006 | 39.80 | 40.83 | 39.70 | 40.37 | 8,971,717 | +0.77(+1.95%) |
Jul 10, 2006 | 39.33 | 39.89 | 39.04 | 39.60 | 5,251,394 | +0.01(+0.02%) |
Jul 07, 2006 | 40.01 | 40.27 | 39.49 | 39.60 | 6,943,437 | -0.47(-1.18%) |
Jul 06, 2006 | 40.08 | 40.36 | 39.65 | 40.07 | 7,340,158 | -0.01(-0.02%) |
Jul 05, 2006 | 40.63 | 40.63 | 39.55 | 40.08 | 10,124,076 | -0.31(-0.77%) |
Jul 03, 2006 | 39.62 | 40.39 | 39.62 | 40.39 | 7,648,902 | +1.88(+4.89%) |
Jun 30, 2006 | 38.77 | 39.04 | 38.37 | 38.50 | 9,162,791 | +0.54(+1.42%) |
Jun 29, 2006 | 36.12 | 38.19 | 36.09 | 37.97 | 12,632,654 | +2.15(+6.01%) |
Jun 28, 2006 | 36.10 | 36.28 | 35.35 | 35.81 | 6,196,046 | -0.06(-0.16%) |
Jun 27, 2006 | 36.75 | 37.21 | 35.78 | 35.87 | 7,932,627 | -0.75(-2.05%) |
Jun 26, 2006 | 36.63 | 36.70 | 36.23 | 36.62 | 4,829,930 | +0.33(+0.92%) |
Jun 23, 2006 | 35.78 | 36.52 | 35.66 | 36.29 | 6,344,919 | +0.27(+0.75%) |
Jun 22, 2006 | 36.63 | 36.64 | 36.01 | 36.02 | 8,085,212 | -0.73(-2.00%) |
Jun 21, 2006 | 35.95 | 37.06 | 35.95 | 36.75 | 9,194,271 | +0.74(+2.06%) |
Jun 20, 2006 | 35.82 | 36.52 | 35.69 | 36.01 | 7,931,390 | +0.25(+0.69%) |
Jun 19, 2006 | 36.16 | 36.55 | 35.50 | 35.76 | 10,080,363 | -0.65(-1.80%) |
Jun 16, 2006 | 36.56 | 36.70 | 36.16 | 36.42 | 9,414,075 | -0.33(-0.89%) |
Jun 15, 2006 | 36.13 | 36.93 | 36.05 | 36.74 | 10,939,924 | +1.40(+3.95%) |
Jun 14, 2006 | 34.89 | 36.19 | 34.78 | 35.35 | 14,409,787 | +0.63(+1.82%) |
Jun 13, 2006 | 34.66 | 35.48 | 34.44 | 34.71 | 17,168,686 | -0.58(-1.65%) |
Jun 12, 2006 | 36.00 | 36.55 | 35.25 | 35.30 | 8,577,470 | -0.57(-1.60%) |
Jun 09, 2006 | 36.59 | 36.96 | 35.72 | 35.87 | 9,662,060 | -0.33(-0.92%) |
Jun 08, 2006 | 36.23 | 36.37 | 34.87 | 36.21 | 15,131,610 | -0.41(-1.13%) |
Jun 07, 2006 | 36.82 | 37.77 | 36.60 | 36.62 | 12,296,830 | -0.76(-2.02%) |
Jun 06, 2006 | 37.79 | 37.95 | 37.12 | 37.38 | 11,498,028 | -0.87(-2.28%) |
Jun 05, 2006 | 39.39 | 39.87 | 38.13 | 38.25 | 10,645,752 | -0.52(-1.35%) |
Jun 02, 2006 | 38.18 | 38.95 | 37.82 | 38.77 | 10,369,312 | +1.19(+3.15%) |
Jun 01, 2006 | 37.11 | 37.84 | 36.48 | 37.59 | 12,658,910 | -0.35(-0.92%) |
May 31, 2006 | 38.03 | 38.48 | 37.51 | 37.94 | 9,271,250 | +0.55(+1.46%) |
May 30, 2006 | 38.48 | 38.83 | 37.36 | 37.39 | 9,143,684 | -0.65(-1.72%) |
May 26, 2006 | 38.01 | 38.32 | 37.60 | 38.05 | 8,438,769 | +0.16(+0.42%) |
May 25, 2006 | 36.85 | 37.89 | 36.25 | 37.89 | 10,542,654 | +1.85(+5.15%) |
May 24, 2006 | 36.61 | 36.98 | 35.20 | 36.03 | 15,797,622 | -1.19(-3.20%) |
May 23, 2006 | 37.46 | 38.51 | 37.06 | 37.22 | 14,062,966 | +0.24(+0.65%) |
May 22, 2006 | 36.24 | 37.10 | 35.54 | 36.98 | 15,742,362 | -0.17(-0.45%) |
May 19, 2006 | 37.07 | 37.26 | 35.89 | 37.15 | 15,334,644 | +0.07(+0.20%) |
May 18, 2006 | 38.02 | 38.36 | 36.99 | 37.08 | 9,920,355 | -0.76(-2.00%) |
May 17, 2006 | 39.14 | 39.65 | 37.62 | 37.84 | 15,528,331 | -1.07(-2.75%) |
May 16, 2006 | 39.89 | 40.08 | 38.34 | 38.90 | 12,347,279 | -0.60(-1.53%) |
May 15, 2006 | 39.38 | 40.11 | 38.92 | 39.51 | 15,270,448 | -1.45(-3.55%) |
May 12, 2006 | 42.33 | 42.74 | 40.64 | 40.96 | 14,203,042 | -1.32(-3.13%) |
May 11, 2006 | 43.06 | 43.43 | 42.19 | 42.29 | 15,986,360 | -0.12(-0.29%) |
May 10, 2006 | 42.01 | 42.75 | 41.81 | 42.41 | 12,713,346 | +0.27(+0.64%) |
May 09, 2006 | 41.65 | 42.35 | 41.06 | 42.14 | 10,676,131 | +1.60(+3.95%) |
May 08, 2006 | 40.81 | 40.91 | 39.85 | 40.54 | 6,803,636 | -0.51(-1.24%) |
May 05, 2006 | 41.21 | 41.43 | 40.41 | 41.05 | 9,503,839 | -0.15(-0.37%) |
May 04, 2006 | 40.98 | 41.43 | 40.46 | 41.20 | 9,908,533 | +0.41(+1.00%) |
May 03, 2006 | 42.21 | 42.37 | 40.01 | 40.80 | 16,421,158 | -1.16(-2.77%) |
May 02, 2006 | 42.20 | 42.79 | 40.61 | 41.96 | 13,320,249 | -0.20(-0.47%) |
May 01, 2006 | 43.08 | 43.16 | 42.09 | 42.16 | 8,254,155 | -0.30(-0.70%) |
Apr 28, 2006 | 41.65 | 42.87 | 41.65 | 42.45 | 11,457,476 | +1.19(+2.89%) |
Apr 27, 2006 | 41.61 | 42.55 | 41.15 | 41.26 | 11,963,068 | -1.01(-2.39%) |
Apr 26, 2006 | 41.57 | 42.46 | 41.50 | 42.27 | 7,926,854 | +0.88(+2.13%) |
Apr 25, 2006 | 41.79 | 42.34 | 41.22 | 41.39 | 7,617,422 | +0.17(+0.41%) |
Apr 24, 2006 | 41.87 | 41.87 | 40.96 | 41.23 | 8,205,768 | -0.64(-1.53%) |
Apr 21, 2006 | 41.20 | 41.99 | 40.56 | 41.87 | 12,745,512 | +1.55(+3.84%) |
Apr 20, 2006 | 42.30 | 42.31 | 40.16 | 40.32 | 16,890,186 | -2.19(-5.15%) |
Apr 19, 2006 | 41.48 | 42.72 | 40.97 | 42.51 | 12,672,106 | +1.11(+2.67%) |
Apr 18, 2006 | 40.85 | 41.72 | 40.59 | 41.40 | 12,566,122 | +0.61(+1.50%) |
Apr 17, 2006 | 39.62 | 40.80 | 39.39 | 40.79 | 14,026,813 | +2.33(+6.05%) |
Apr 13, 2006 | 38.52 | 38.81 | 37.75 | 38.46 | 7,682,993 | -0.06(-0.15%) |
Apr 12, 2006 | 37.68 | 38.72 | 37.68 | 38.52 | 8,559,875 | +1.08(+2.90%) |
Apr 11, 2006 | 38.69 | 39.14 | 37.38 | 37.44 | 10,349,517 | -1.05(-2.72%) |
Apr 10, 2006 | 39.39 | 39.54 | 38.38 | 38.48 | 9,900,423 | +0.12(+0.30%) |
Apr 07, 2006 | 38.90 | 39.06 | 38.10 | 38.37 | 10,548,015 | -0.95(-2.42%) |
Apr 06, 2006 | 39.24 | 39.63 | 38.61 | 39.32 | 11,394,792 | +0.60(+1.54%) |
Apr 05, 2006 | 38.04 | 38.95 | 37.64 | 38.72 | 9,376,135 | +1.08(+2.86%) |
Apr 04, 2006 | 37.55 | 37.71 | 36.84 | 37.65 | 7,318,851 | +0.45(+1.21%) |
Apr 03, 2006 | 38.05 | 38.50 | 37.12 | 37.20 | 9,266,164 | -0.55(-1.46%) |
Mar 31, 2006 | 38.19 | 38.52 | 37.54 | 37.75 | 9,484,732 | -0.76(-1.96%) |
Mar 30, 2006 | 38.35 | 39.46 | 38.35 | 38.50 | 13,926,739 | +1.05(+2.80%) |
Mar 29, 2006 | 36.48 | 37.46 | 36.42 | 37.46 | 7,369,438 | +1.06(+2.92%) |
Mar 28, 2006 | 37.22 | 37.28 | 36.28 | 36.40 | 9,965,168 | -0.36(-0.97%) |
Mar 27, 2006 | 36.37 | 37.46 | 36.29 | 36.75 | 12,822,904 | +0.77(+2.14%) |
Mar 24, 2006 | 36.01 | 36.97 | 35.83 | 35.98 | 11,225,299 | +0.16(+0.45%) |
Mar 23, 2006 | 35.00 | 35.86 | 34.71 | 35.82 | 7,821,006 | +0.83(+2.37%) |
Mar 22, 2006 | 34.92 | 35.65 | 34.92 | 34.99 | 5,801,525 | -0.05(-0.15%) |
Mar 21, 2006 | 35.35 | 35.75 | 34.74 | 35.04 | 10,430,346 | -0.76(-2.13%) |
Mar 20, 2006 | 36.18 | 36.45 | 35.73 | 35.81 | 6,718,271 | -0.47(-1.28%) |
Mar 17, 2006 | 36.37 | 36.58 | 36.02 | 36.27 | 8,874,117 | -0.10(-0.28%) |
Mar 16, 2006 | 36.48 | 36.85 | 36.13 | 36.37 | 8,173,051 | -0.07(-0.20%) |
Mar 15, 2006 | 36.66 | 36.66 | 36.05 | 36.45 | 9,667,559 | +0.31(+0.85%) |
Mar 14, 2006 | 35.35 | 36.40 | 35.35 | 36.14 | 9,877,741 | +0.65(+1.84%) |
Mar 13, 2006 | 35.68 | 35.75 | 34.71 | 35.49 | 9,146,571 | +0.12(+0.35%) |
Mar 10, 2006 | 34.28 | 35.41 | 33.90 | 35.36 | 14,843,486 | +0.60(+1.72%) |
Mar 09, 2006 | 36.42 | 36.74 | 34.68 | 34.77 | 12,572,170 | -1.29(-3.59%) |
Mar 08, 2006 | 35.57 | 36.24 | 35.01 | 36.06 | 16,999,744 | -0.18(-0.50%) |
Mar 07, 2006 | 37.00 | 37.21 | 35.79 | 36.24 | 13,700,886 | -0.76(-2.04%) |
Mar 06, 2006 | 38.56 | 38.57 | 36.52 | 37.00 | 13,566,309 | -1.75(-4.52%) |
Mar 03, 2006 | 39.21 | 39.46 | 38.60 | 38.75 | 6,682,256 | -0.64(-1.63%) |
Mar 02, 2006 | 38.53 | 39.92 | 38.29 | 39.39 | 12,907,857 | +0.86(+2.23%) |