Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 29.15 | 29.60 | 29.08 | 29.43 | 25,502,472 | +0.28(+0.97%) |
Mar 29, 2007 | 29.52 | 29.58 | 28.72 | 29.15 | 20,624,034 | -0.17(-0.59%) |
Mar 28, 2007 | 29.32 | 29.66 | 29.17 | 29.32 | 24,442,742 | -0.09(-0.31%) |
Mar 27, 2007 | 29.13 | 29.56 | 28.99 | 29.41 | 17,841,388 | +0.14(+0.50%) |
Mar 26, 2007 | 29.20 | 29.36 | 28.68 | 29.26 | 23,341,366 | -0.10(-0.35%) |
Mar 23, 2007 | 29.75 | 29.93 | 29.32 | 29.37 | 25,348,980 | -0.54(-1.80%) |
Mar 22, 2007 | 29.95 | 30.21 | 29.85 | 29.90 | 24,137,352 | -0.26(-0.87%) |
Mar 21, 2007 | 29.73 | 30.18 | 29.22 | 30.17 | 35,062,976 | +0.48(+1.60%) |
Mar 20, 2007 | 29.26 | 29.82 | 29.24 | 29.69 | 26,947,908 | +0.09(+0.30%) |
Mar 19, 2007 | 30.36 | 30.44 | 29.41 | 29.60 | 35,233,980 | -0.53(-1.76%) |
Mar 16, 2007 | 30.16 | 30.17 | 29.68 | 30.13 | 38,055,424 | -0.01(-0.05%) |
Mar 15, 2007 | 29.77 | 30.30 | 29.66 | 30.15 | 42,615,436 | +0.34(+1.13%) |
Mar 14, 2007 | 29.30 | 30.04 | 29.26 | 29.81 | 58,475,776 | +0.95(+3.30%) |
Mar 13, 2007 | 27.68 | 29.17 | 28.42 | 28.86 | 72,308,800 | +1.18(+4.26%) |
Mar 12, 2007 | 27.59 | 27.80 | 27.46 | 27.68 | 21,965,872 | -0.02(-0.07%) |
Mar 09, 2007 | 28.03 | 28.21 | 27.57 | 27.70 | 20,340,560 | -0.06(-0.22%) |
Mar 08, 2007 | 27.76 | 28.03 | 27.56 | 27.76 | 22,873,680 | +0.38(+1.39%) |
Mar 07, 2007 | 27.32 | 27.74 | 27.29 | 27.38 | 26,712,578 | +0.10(+0.35%) |
Mar 06, 2007 | 27.29 | 27.44 | 27.06 | 27.28 | 30,018,576 | +0.28(+1.05%) |
Mar 05, 2007 | 27.05 | 27.63 | 26.93 | 27.00 | 25,744,780 | -0.23(-0.86%) |
Mar 02, 2007 | 27.63 | 27.81 | 27.19 | 27.23 | 32,791,962 | -0.43(-1.55%) |
Mar 01, 2007 | 27.28 | 28.13 | 27.14 | 27.66 | 38,727,524 | -0.14(-0.50%) |
Feb 28, 2007 | 27.80 | 28.34 | 27.59 | 27.80 | 39,659,080 | +0.03(+0.12%) |
Feb 27, 2007 | 28.32 | 28.75 | 27.59 | 27.77 | 56,241,004 | -1.66(-5.63%) |
Feb 26, 2007 | 29.84 | 29.87 | 29.15 | 29.42 | 35,235,628 | -0.49(-1.64%) |
Feb 23, 2007 | 29.80 | 30.08 | 29.37 | 29.91 | 35,884,696 | +0.39(+1.33%) |
Feb 22, 2007 | 29.12 | 29.52 | 28.99 | 29.52 | 26,157,374 | +0.51(+1.76%) |
Feb 21, 2007 | 29.15 | 29.37 | 28.86 | 29.01 | 31,585,352 | -0.45(-1.52%) |
Feb 20, 2007 | 28.96 | 29.51 | 28.88 | 29.46 | 32,437,540 | +0.13(+0.45%) |
Feb 16, 2007 | 28.36 | 29.92 | 28.18 | 29.32 | 77,963,784 | +0.83(+2.90%) |
Feb 15, 2007 | 27.77 | 28.59 | 27.70 | 28.50 | 55,071,428 | +1.14(+4.16%) |
Feb 14, 2007 | 26.39 | 27.56 | 26.39 | 27.36 | 45,964,648 | +1.10(+4.18%) |
Feb 13, 2007 | 26.39 | 26.68 | 26.21 | 26.26 | 23,277,616 | +0.01(+0.05%) |
Feb 12, 2007 | 26.72 | 26.77 | 26.15 | 26.25 | 24,005,300 | -0.18(-0.68%) |
Feb 09, 2007 | 26.79 | 26.90 | 26.14 | 26.43 | 30,885,466 | +0.03(+0.13%) |
Feb 08, 2007 | 25.91 | 26.69 | 25.61 | 26.39 | 30,283,656 | +0.47(+1.81%) |
Feb 07, 2007 | 26.07 | 26.14 | 25.76 | 25.92 | 23,310,672 | -0.07(-0.27%) |
Feb 06, 2007 | 26.12 | 26.19 | 25.68 | 25.99 | 26,809,222 | -0.16(-0.61%) |
Feb 05, 2007 | 25.66 | 26.30 | 25.52 | 26.15 | 26,634,608 | +0.50(+1.94%) |
Feb 02, 2007 | 25.82 | 25.88 | 25.52 | 25.65 | 22,613,020 | -0.15(-0.59%) |
Feb 01, 2007 | 26.08 | 26.09 | 25.56 | 25.81 | 24,177,420 | -0.17(-0.66%) |
Jan 31, 2007 | 25.59 | 26.14 | 25.39 | 25.98 | 22,763,572 | +0.34(+1.32%) |
Jan 30, 2007 | 25.64 | 25.81 | 25.48 | 25.64 | 19,363,640 | +0.01(+0.05%) |
Jan 29, 2007 | 25.52 | 25.91 | 25.39 | 25.63 | 27,527,816 | -0.25(-0.96%) |
Jan 26, 2007 | 26.40 | 26.48 | 25.77 | 25.88 | 29,980,712 | -0.45(-1.70%) |
Jan 25, 2007 | 27.51 | 27.53 | 26.32 | 26.32 | 40,855,236 | -0.32(-1.19%) |
Jan 24, 2007 | 26.53 | 27.11 | 26.43 | 26.64 | 37,132,476 | +0.34(+1.29%) |
Jan 23, 2007 | 26.55 | 26.95 | 26.25 | 26.30 | 24,976,524 | -0.26(-0.99%) |
Jan 22, 2007 | 26.93 | 26.96 | 26.30 | 26.57 | 27,731,216 | -0.25(-0.93%) |
Jan 19, 2007 | 26.37 | 27.03 | 26.30 | 26.81 | 25,354,076 | +0.26(+0.99%) |
Jan 18, 2007 | 26.97 | 27.14 | 26.44 | 26.55 | 23,794,918 | -0.48(-1.79%) |
Jan 17, 2007 | 27.02 | 27.57 | 26.90 | 27.03 | 24,703,206 | -0.19(-0.71%) |
Jan 16, 2007 | 27.46 | 27.56 | 26.93 | 27.23 | 19,877,692 | -0.10(-0.38%) |
Jan 12, 2007 | 27.08 | 27.55 | 26.99 | 27.33 | 20,781,746 | +0.10(+0.35%) |
Jan 11, 2007 | 26.67 | 27.34 | 26.28 | 27.23 | 29,788,730 | +0.64(+2.41%) |
Jan 10, 2007 | 25.97 | 26.60 | 25.93 | 26.59 | 20,778,596 | +0.49(+1.88%) |
Jan 09, 2007 | 26.56 | 26.66 | 26.10 | 26.10 | 23,119,790 | -0.29(-1.10%) |
Jan 08, 2007 | 26.73 | 26.73 | 26.21 | 26.39 | 19,635,500 | -0.30(-1.11%) |
Jan 05, 2007 | 26.83 | 26.86 | 26.12 | 26.69 | 26,678,438 | -0.32(-1.17%) |
Jan 04, 2007 | 26.07 | 27.18 | 25.80 | 27.01 | 37,935,388 | +1.17(+4.51%) |
Jan 03, 2007 | 26.05 | 26.74 | 25.38 | 25.84 | 35,058,956 | -0.23(-0.87%) |
Dec 29, 2006 | 26.08 | 26.47 | 25.92 | 26.07 | 15,747,484 | +0.07(+0.27%) |
Dec 28, 2006 | 25.88 | 26.22 | 25.83 | 26.00 | 16,505,450 | +0.08(+0.32%) |
Dec 27, 2006 | 26.09 | 26.32 | 25.91 | 25.92 | 13,083,401 | -0.03(-0.13%) |
Dec 26, 2006 | 25.90 | 26.33 | 25.81 | 25.95 | 16,162,444 | -0.13(-0.50%) |
Dec 22, 2006 | 25.90 | 26.41 | 25.87 | 26.08 | 34,325,420 | -0.50(-1.89%) |
Dec 21, 2006 | 26.43 | 26.63 | 26.21 | 26.59 | 17,431,228 | +0.16(+0.60%) |
Dec 20, 2006 | 26.56 | 26.97 | 26.39 | 26.43 | 14,350,426 | -0.12(-0.47%) |
Dec 19, 2006 | 26.71 | 26.84 | 26.47 | 26.55 | 20,944,252 | -0.40(-1.48%) |
Dec 18, 2006 | 27.38 | 27.66 | 26.79 | 26.95 | 19,781,976 | -0.30(-1.09%) |
Dec 15, 2006 | 27.32 | 27.59 | 27.10 | 27.25 | 30,582,884 | +0.06(+0.23%) |
Dec 14, 2006 | 26.61 | 27.32 | 26.48 | 27.19 | 24,274,992 | +0.68(+2.55%) |
Dec 13, 2006 | 27.08 | 27.11 | 26.29 | 26.51 | 31,077,246 | -0.30(-1.13%) |
Dec 12, 2006 | 26.78 | 26.95 | 26.30 | 26.81 | 23,131,002 | -0.04(-0.15%) |
Dec 11, 2006 | 27.08 | 27.56 | 26.82 | 26.86 | 28,414,170 | -0.42(-1.54%) |
Dec 08, 2006 | 26.90 | 27.78 | 26.75 | 27.28 | 26,154,666 | +0.28(+1.02%) |
Dec 07, 2006 | 27.26 | 28.28 | 26.98 | 27.00 | 38,946,344 | -0.03(-0.10%) |
Dec 06, 2006 | 26.79 | 27.17 | 26.52 | 27.03 | 28,642,058 | +0.30(+1.14%) |
Dec 05, 2006 | 26.04 | 27.20 | 25.94 | 26.72 | 48,845,196 | +0.86(+3.31%) |
Dec 04, 2006 | 25.31 | 25.92 | 25.21 | 25.87 | 30,352,148 | +0.79(+3.16%) |
Dec 01, 2006 | 25.18 | 25.36 | 24.70 | 25.08 | 20,450,900 | -0.17(-0.66%) |
Nov 30, 2006 | 25.20 | 25.40 | 24.71 | 25.24 | 26,621,822 | -0.04(-0.16%) |
Nov 29, 2006 | 24.87 | 25.37 | 24.81 | 25.28 | 21,206,024 | +0.55(+2.23%) |
Nov 28, 2006 | 25.10 | 25.32 | 24.63 | 24.73 | 31,518,338 | -0.41(-1.65%) |
Nov 27, 2006 | 25.75 | 25.87 | 25.08 | 25.14 | 22,663,842 | -0.78(-3.01%) |
Nov 24, 2006 | 25.58 | 26.12 | 25.52 | 25.92 | 10,819,975 | +0.16(+0.62%) |
Nov 22, 2006 | 25.89 | 25.97 | 25.40 | 25.77 | 15,226,641 | -0.18(-0.69%) |
Nov 21, 2006 | 25.67 | 26.02 | 25.49 | 25.94 | 17,364,450 | +0.32(+1.24%) |
Nov 20, 2006 | 25.74 | 25.83 | 25.40 | 25.63 | 19,364,146 | -0.33(-1.28%) |
Nov 17, 2006 | 25.94 | 26.07 | 25.81 | 25.96 | 19,806,762 | -0.12(-0.45%) |
Nov 16, 2006 | 26.25 | 26.49 | 25.91 | 26.08 | 24,955,578 | +0.07(+0.27%) |
Nov 15, 2006 | 25.89 | 26.23 | 25.70 | 26.01 | 27,869,568 | +0.10(+0.37%) |
Nov 14, 2006 | 25.05 | 26.03 | 24.87 | 25.91 | 35,490,400 | +0.94(+3.76%) |
Nov 13, 2006 | 24.77 | 25.28 | 24.50 | 24.97 | 31,070,818 | +0.66(+2.72%) |
Nov 10, 2006 | 24.07 | 24.32 | 23.70 | 24.31 | 29,451,842 | +0.28(+1.18%) |
Nov 09, 2006 | 24.88 | 24.97 | 23.92 | 24.03 | 46,065,240 | -1.00(-4.00%) |
Nov 08, 2006 | 24.95 | 25.25 | 24.80 | 25.03 | 23,154,910 | -0.08(-0.30%) |
Nov 07, 2006 | 24.90 | 25.56 | 24.84 | 25.10 | 25,794,740 | +0.17(+0.69%) |
Nov 06, 2006 | 25.14 | 25.31 | 24.81 | 24.93 | 27,276,648 | -0.23(-0.91%) |
Nov 03, 2006 | 25.03 | 25.95 | 24.77 | 25.16 | 48,163,260 | +0.08(+0.30%) |
Nov 02, 2006 | 24.66 | 25.11 | 24.43 | 25.08 | 30,891,980 | +0.43(+1.76%) |
Nov 01, 2006 | 25.39 | 25.45 | 24.56 | 24.65 | 27,217,676 | -0.46(-1.81%) |
Oct 31, 2006 | 25.50 | 25.66 | 24.88 | 25.10 | 21,634,284 | -0.24(-0.95%) |
Oct 30, 2006 | 25.25 | 25.48 | 25.11 | 25.34 | 22,532,384 | -0.28(-1.08%) |
Oct 27, 2006 | 26.16 | 26.21 | 25.47 | 25.62 | 19,040,718 | -0.59(-2.24%) |
Oct 26, 2006 | 26.05 | 26.25 | 25.55 | 26.21 | 21,768,158 | +0.33(+1.28%) |
Oct 25, 2006 | 25.30 | 26.03 | 25.28 | 25.88 | 22,449,586 | +0.55(+2.18%) |
Oct 24, 2006 | 25.97 | 26.18 | 25.23 | 25.32 | 29,278,972 | -0.95(-3.60%) |
Oct 23, 2006 | 26.13 | 26.66 | 25.88 | 26.27 | 19,562,594 | +0.11(+0.42%) |
Oct 20, 2006 | 26.39 | 26.50 | 25.66 | 26.16 | 23,941,908 | -0.18(-0.68%) |
Oct 19, 2006 | 25.74 | 26.39 | 25.55 | 26.34 | 31,824,372 | +0.04(+0.16%) |
Oct 18, 2006 | 27.02 | 27.06 | 26.14 | 26.30 | 25,881,974 | -0.57(-2.11%) |
Oct 17, 2006 | 27.23 | 27.32 | 26.61 | 26.86 | 21,762,062 | -0.61(-2.21%) |
Oct 16, 2006 | 27.39 | 27.59 | 27.29 | 27.47 | 20,754,258 | -0.01(-0.05%) |
Oct 13, 2006 | 27.00 | 27.48 | 26.73 | 27.48 | 32,498,030 | +0.62(+2.31%) |
Oct 12, 2006 | 26.17 | 26.91 | 26.15 | 26.86 | 24,136,642 | +0.81(+3.12%) |
Oct 11, 2006 | 25.49 | 26.21 | 25.43 | 26.05 | 24,591,880 | +0.48(+1.86%) |
Oct 10, 2006 | 25.12 | 26.14 | 24.14 | 25.57 | 48,459,672 | +0.57(+2.29%) |
Oct 09, 2006 | 25.02 | 25.19 | 24.83 | 25.00 | 11,583,314 | -0.09(-0.36%) |
Oct 06, 2006 | 24.82 | 25.30 | 24.68 | 25.09 | 18,481,296 | +0.08(+0.30%) |
Oct 05, 2006 | 24.74 | 25.05 | 24.45 | 25.01 | 21,350,928 | +0.30(+1.23%) |
Oct 04, 2006 | 24.42 | 24.71 | 24.06 | 24.71 | 27,691,670 | +0.29(+1.19%) |
Oct 03, 2006 | 23.96 | 24.70 | 23.88 | 24.42 | 28,096,574 | +0.51(+2.14%) |
Oct 02, 2006 | 24.91 | 25.17 | 23.52 | 23.91 | 48,267,480 | -1.17(-4.65%) |
Sep 29, 2006 | 25.67 | 25.72 | 24.95 | 25.08 | 24,449,022 | -0.46(-1.81%) |
Sep 28, 2006 | 26.32 | 26.37 | 25.35 | 25.54 | 34,148,856 | -0.77(-2.91%) |
Sep 27, 2006 | 26.55 | 26.76 | 26.08 | 26.30 | 26,731,742 | -0.21(-0.78%) |
Sep 26, 2006 | 26.69 | 27.11 | 26.37 | 26.51 | 23,000,722 | -0.17(-0.62%) |
Sep 25, 2006 | 26.35 | 26.89 | 25.88 | 26.68 | 22,342,976 | +0.56(+2.14%) |
Sep 22, 2006 | 26.56 | 26.57 | 25.93 | 26.12 | 18,292,470 | -0.43(-1.61%) |
Sep 21, 2006 | 26.38 | 27.06 | 26.36 | 26.54 | 33,556,692 | +0.26(+0.97%) |
Sep 20, 2006 | 25.52 | 26.35 | 25.41 | 26.29 | 29,233,882 | +0.70(+2.72%) |
Sep 19, 2006 | 25.45 | 25.73 | 25.32 | 25.59 | 20,241,434 | +0.34(+1.37%) |
Sep 18, 2006 | 25.46 | 25.97 | 25.18 | 25.25 | 28,551,404 | -0.14(-0.57%) |
Sep 15, 2006 | 25.94 | 26.08 | 25.39 | 25.39 | 39,880,308 | -0.27(-1.05%) |
Sep 14, 2006 | 25.61 | 25.94 | 25.53 | 25.66 | 22,054,542 | -0.07(-0.27%) |
Sep 13, 2006 | 26.10 | 26.17 | 25.71 | 25.73 | 23,521,770 | -0.24(-0.93%) |
Sep 12, 2006 | 25.80 | 26.28 | 25.75 | 25.97 | 31,763,082 | +0.58(+2.28%) |
Sep 11, 2006 | 24.93 | 25.61 | 24.83 | 25.39 | 19,940,196 | +0.19(+0.74%) |
Sep 08, 2006 | 25.59 | 25.68 | 25.03 | 25.21 | 24,474,626 | -0.30(-1.16%) |
Sep 07, 2006 | 26.10 | 26.21 | 25.45 | 25.50 | 26,493,530 | -0.74(-2.81%) |
Sep 06, 2006 | 26.97 | 27.24 | 26.08 | 26.24 | 28,148,876 | -0.79(-2.93%) |
Sep 05, 2006 | 26.46 | 27.13 | 25.89 | 27.03 | 23,482,288 | +0.58(+2.19%) |
Sep 01, 2006 | 26.44 | 26.77 | 26.28 | 26.46 | 19,829,826 | +0.47(+1.81%) |
Aug 31, 2006 | 26.35 | 26.39 | 25.88 | 25.99 | 12,396,723 | -0.17(-0.63%) |
Aug 30, 2006 | 25.97 | 26.56 | 25.94 | 26.15 | 16,967,938 | +0.22(+0.85%) |
Aug 29, 2006 | 25.69 | 25.99 | 25.28 | 25.93 | 15,891,993 | +0.28(+1.10%) |
Aug 28, 2006 | 25.83 | 25.97 | 25.53 | 25.65 | 15,138,223 | -0.14(-0.53%) |
Aug 25, 2006 | 25.48 | 26.10 | 25.39 | 25.79 | 15,146,377 | +0.08(+0.29%) |
Aug 24, 2006 | 25.52 | 25.81 | 25.32 | 25.71 | 12,707,069 | +0.43(+1.69%) |
Aug 23, 2006 | 25.96 | 26.21 | 25.15 | 25.28 | 17,285,274 | -0.59(-2.29%) |
Aug 22, 2006 | 25.63 | 26.32 | 25.55 | 25.88 | 21,011,396 | +0.28(+1.10%) |
Aug 21, 2006 | 25.52 | 25.78 | 25.26 | 25.59 | 18,886,356 | -0.15(-0.59%) |
Aug 18, 2006 | 25.73 | 26.12 | 25.18 | 25.74 | 20,010,924 | +0.08(+0.32%) |
Aug 17, 2006 | 26.00 | 26.21 | 25.52 | 25.66 | 24,141,388 | -0.43(-1.67%) |
Aug 16, 2006 | 25.03 | 26.10 | 24.98 | 26.10 | 39,286,276 | +1.64(+6.71%) |
Aug 15, 2006 | 23.75 | 24.56 | 23.52 | 24.45 | 32,709,016 | +1.28(+5.54%) |
Aug 14, 2006 | 23.49 | 23.76 | 23.12 | 23.17 | 17,735,834 | +0.19(+0.84%) |
Aug 11, 2006 | 23.19 | 23.36 | 22.87 | 22.98 | 12,675,715 | -0.41(-1.74%) |
Aug 10, 2006 | 23.01 | 23.45 | 22.60 | 23.39 | 21,020,218 | +0.26(+1.10%) |
Aug 09, 2006 | 23.62 | 24.25 | 23.05 | 23.13 | 25,727,396 | -0.23(-0.97%) |
Aug 08, 2006 | 23.44 | 23.87 | 23.02 | 23.36 | 28,399,790 | -0.51(-2.14%) |
Aug 07, 2006 | 24.35 | 24.50 | 23.76 | 23.87 | 19,486,014 | -0.49(-2.01%) |
Aug 04, 2006 | 24.45 | 24.81 | 24.04 | 24.36 | 23,339,142 | +0.31(+1.29%) |
Aug 03, 2006 | 23.54 | 24.32 | 23.52 | 24.05 | 20,053,320 | +0.34(+1.43%) |
Aug 02, 2006 | 23.80 | 23.97 | 23.32 | 23.71 | 18,432,248 | -0.08(-0.32%) |
Aug 01, 2006 | 24.09 | 24.12 | 23.45 | 23.79 | 23,829,228 | -0.54(-2.21%) |
Jul 31, 2006 | 24.55 | 24.63 | 24.28 | 24.32 | 15,434,438 | -0.37(-1.48%) |
Jul 28, 2006 | 24.11 | 24.82 | 23.99 | 24.69 | 22,605,864 | +0.88(+3.68%) |
Jul 27, 2006 | 24.27 | 24.54 | 23.80 | 23.81 | 23,861,814 | -0.32(-1.31%) |
Jul 26, 2006 | 23.72 | 24.32 | 23.41 | 24.13 | 30,766,956 | +0.48(+2.04%) |
Jul 25, 2006 | 24.35 | 24.61 | 23.63 | 23.65 | 23,599,798 | -0.76(-3.11%) |
Jul 24, 2006 | 23.84 | 24.55 | 23.69 | 24.41 | 23,395,504 | +0.65(+2.73%) |
Jul 21, 2006 | 24.23 | 24.25 | 23.53 | 23.76 | 37,604,760 | -0.97(-3.93%) |
Jul 20, 2006 | 25.01 | 25.71 | 24.55 | 24.73 | 53,139,876 | -0.61(-2.40%) |
Jul 19, 2006 | 25.80 | 26.07 | 25.12 | 25.34 | 48,430,336 | -0.46(-1.79%) |
Jul 18, 2006 | 25.35 | 25.87 | 24.99 | 25.80 | 20,730,234 | +0.58(+2.30%) |
Jul 17, 2006 | 25.52 | 25.79 | 25.03 | 25.22 | 21,085,340 | +0.13(+0.52%) |
Jul 14, 2006 | 25.18 | 25.59 | 24.65 | 25.09 | 23,908,832 | -0.13(-0.52%) |
Jul 13, 2006 | 25.64 | 26.11 | 25.21 | 25.22 | 22,473,086 | -0.68(-2.64%) |
Jul 12, 2006 | 26.75 | 26.92 | 25.65 | 25.90 | 20,409,518 | -0.91(-3.40%) |
Jul 11, 2006 | 25.91 | 26.90 | 25.79 | 26.81 | 29,920,780 | +0.74(+2.83%) |
Jul 10, 2006 | 26.32 | 26.37 | 25.59 | 26.08 | 21,179,018 | -0.14(-0.53%) |
Jul 07, 2006 | 26.32 | 26.57 | 25.97 | 26.21 | 18,339,506 | -0.32(-1.22%) |
Jul 06, 2006 | 26.34 | 26.66 | 26.15 | 26.54 | 19,849,968 | +0.21(+0.79%) |
Jul 05, 2006 | 27.17 | 27.19 | 26.16 | 26.33 | 27,360,888 | -0.89(-3.27%) |
Jul 03, 2006 | 27.23 | 27.40 | 27.01 | 27.22 | 10,217,645 | -0.42(-1.52%) |
Jun 30, 2006 | 28.10 | 28.23 | 27.53 | 27.64 | 18,477,976 | -0.32(-1.16%) |
Jun 29, 2006 | 27.58 | 28.13 | 26.86 | 27.97 | 29,050,382 | +0.74(+2.71%) |
Jun 28, 2006 | 26.88 | 27.27 | 26.61 | 27.23 | 19,880,700 | +0.54(+2.02%) |
Jun 27, 2006 | 27.52 | 27.86 | 26.59 | 26.69 | 24,077,162 | -0.97(-3.49%) |
Jun 26, 2006 | 27.59 | 28.05 | 27.39 | 27.66 | 24,242,550 | +0.41(+1.49%) |
Jun 23, 2006 | 27.74 | 27.81 | 26.74 | 27.25 | 76,710,728 | -1.30(-4.54%) |
Jun 22, 2006 | 30.26 | 30.28 | 28.43 | 28.55 | 50,860,204 | -1.95(-6.38%) |
Jun 21, 2006 | 30.38 | 31.04 | 30.22 | 30.49 | 22,916,050 | +0.20(+0.66%) |
Jun 20, 2006 | 30.09 | 30.63 | 29.73 | 30.29 | 19,529,154 | +0.36(+1.20%) |
Jun 19, 2006 | 30.57 | 30.62 | 29.69 | 29.93 | 21,069,026 | -0.39(-1.27%) |
Jun 16, 2006 | 30.81 | 31.04 | 29.68 | 30.32 | 39,949,596 | -0.65(-2.09%) |
Jun 15, 2006 | 30.11 | 31.04 | 29.97 | 30.97 | 28,219,088 | +1.13(+3.79%) |
Jun 14, 2006 | 29.12 | 29.87 | 28.92 | 29.84 | 29,526,794 | +0.97(+3.37%) |
Jun 13, 2006 | 29.46 | 29.61 | 28.68 | 28.86 | 54,307,072 | +0.45(+1.58%) |
Jun 12, 2006 | 29.85 | 30.01 | 28.32 | 28.41 | 34,016,760 | -1.55(-5.18%) |
Jun 09, 2006 | 31.04 | 31.33 | 29.69 | 29.97 | 25,757,474 | -0.70(-2.27%) |
Jun 08, 2006 | 30.91 | 31.12 | 29.14 | 30.66 | 40,555,320 | -0.71(-2.26%) |
Jun 07, 2006 | 31.98 | 32.24 | 31.28 | 31.37 | 17,774,450 | -0.48(-1.49%) |
Jun 06, 2006 | 31.51 | 32.06 | 31.39 | 31.85 | 19,585,646 | +0.34(+1.07%) |
Jun 05, 2006 | 32.19 | 32.40 | 31.50 | 31.51 | 16,346,004 | -0.91(-2.81%) |
Jun 02, 2006 | 32.77 | 32.95 | 32.05 | 32.42 | 17,024,838 | -0.03(-0.11%) |
Jun 01, 2006 | 31.18 | 32.46 | 30.90 | 32.46 | 23,164,558 | +1.27(+4.07%) |
May 31, 2006 | 30.86 | 31.36 | 30.67 | 31.19 | 19,620,276 | +0.34(+1.10%) |
May 30, 2006 | 31.46 | 31.66 | 30.85 | 30.85 | 21,608,868 | -0.90(-2.85%) |
May 26, 2006 | 31.89 | 32.03 | 31.46 | 31.75 | 13,276,465 | -0.02(-0.07%) |
May 25, 2006 | 31.73 | 32.01 | 31.32 | 31.77 | 19,139,728 | +0.32(+1.03%) |
May 24, 2006 | 31.13 | 31.65 | 30.42 | 31.45 | 33,745,512 | +0.14(+0.46%) |
May 23, 2006 | 32.35 | 32.54 | 31.30 | 31.30 | 23,777,710 | -0.86(-2.68%) |
May 22, 2006 | 32.04 | 32.55 | 31.80 | 32.17 | 20,951,072 | -0.30(-0.93%) |
May 19, 2006 | 31.79 | 32.91 | 31.73 | 32.47 | 33,103,796 | +0.50(+1.55%) |
May 18, 2006 | 32.59 | 32.91 | 31.93 | 31.97 | 22,248,744 | -0.38(-1.17%) |
May 17, 2006 | 31.96 | 32.98 | 31.90 | 32.35 | 32,494,670 | -0.89(-2.68%) |
May 16, 2006 | 33.63 | 34.15 | 33.11 | 33.24 | 20,526,758 | -0.30(-0.91%) |
May 15, 2006 | 33.50 | 33.67 | 32.67 | 33.55 | 26,936,992 | -0.25(-0.73%) |
May 12, 2006 | 34.04 | 34.24 | 33.49 | 33.79 | 21,784,688 | -0.28(-0.83%) |
May 11, 2006 | 35.55 | 35.69 | 33.68 | 34.08 | 29,825,554 | -1.56(-4.37%) |
May 10, 2006 | 36.20 | 36.34 | 35.47 | 35.64 | 15,301,198 | -0.75(-2.05%) |
May 09, 2006 | 36.41 | 36.55 | 36.29 | 36.38 | 11,067,804 | +0.06(+0.15%) |
May 08, 2006 | 36.12 | 36.39 | 35.95 | 36.33 | 12,937,809 | +0.07(+0.19%) |
May 05, 2006 | 36.36 | 36.56 | 36.09 | 36.26 | 14,303,780 | +0.15(+0.42%) |
May 04, 2006 | 35.89 | 36.57 | 35.84 | 36.11 | 22,860,838 | +0.41(+1.14%) |
May 03, 2006 | 36.04 | 36.04 | 35.22 | 35.70 | 26,059,982 | +0.48(+1.35%) |
May 02, 2006 | 34.97 | 35.43 | 34.76 | 35.22 | 12,894,126 | +0.28(+0.81%) |
May 01, 2006 | 35.50 | 35.67 | 34.68 | 34.94 | 16,143,913 | -0.48(-1.34%) |
Apr 28, 2006 | 36.01 | 36.04 | 35.40 | 35.42 | 11,867,083 | -0.48(-1.33%) |
Apr 27, 2006 | 35.02 | 36.19 | 35.02 | 35.89 | 17,939,618 | +0.66(+1.86%) |
Apr 26, 2006 | 35.57 | 35.78 | 35.07 | 35.24 | 13,006,829 | -0.33(-0.93%) |
Apr 25, 2006 | 36.18 | 36.18 | 35.35 | 35.57 | 14,790,422 | -0.53(-1.47%) |
Apr 24, 2006 | 35.23 | 36.21 | 35.22 | 36.10 | 20,986,918 | +0.65(+1.83%) |
Apr 21, 2006 | 35.68 | 35.94 | 35.12 | 35.45 | 21,487,974 | -0.31(-0.87%) |
Apr 20, 2006 | 36.09 | 36.15 | 35.32 | 35.76 | 19,532,862 | -0.46(-1.26%) |
Apr 19, 2006 | 36.21 | 36.27 | 35.77 | 36.22 | 19,567,646 | +0.32(+0.90%) |
Apr 18, 2006 | 35.44 | 36.21 | 35.40 | 35.89 | 17,547,276 | +0.70(+1.98%) |
Apr 17, 2006 | 35.47 | 35.82 | 34.93 | 35.20 | 13,663,692 | -0.32(-0.89%) |
Apr 13, 2006 | 35.13 | 35.76 | 35.13 | 35.51 | 11,401,346 | +0.35(+1.00%) |
Apr 12, 2006 | 35.45 | 35.66 | 35.16 | 35.16 | 10,472,537 | -0.29(-0.82%) |
Apr 11, 2006 | 35.62 | 35.89 | 35.12 | 35.45 | 15,993,814 | -0.13(-0.37%) |
Apr 10, 2006 | 35.72 | 35.92 | 35.18 | 35.58 | 10,559,668 | -0.26(-0.73%) |
Apr 07, 2006 | 35.81 | 36.20 | 35.69 | 35.84 | 20,486,078 | +0.14(+0.39%) |
Apr 06, 2006 | 35.70 | 35.86 | 35.29 | 35.71 | 14,469,810 | +0.06(+0.17%) |
Apr 05, 2006 | 35.66 | 35.73 | 35.31 | 35.64 | 14,203,531 | -0.10(-0.27%) |
Apr 04, 2006 | 35.80 | 35.84 | 35.20 | 35.74 | 20,292,658 | +0.43(+1.23%) |