Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 39.85 | 39.87 | 39.54 | 39.74 | 20,129,708 | -0.05(-0.13%) |
Mar 29, 2007 | 39.82 | 39.88 | 39.58 | 39.79 | 25,550,392 | +0.22(+0.57%) |
Mar 28, 2007 | 39.57 | 39.83 | 39.48 | 39.57 | 24,432,106 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.71 | 39.56 | 39.59 | 19,244,056 | -0.15(-0.37%) |
Mar 26, 2007 | 40.10 | 40.10 | 39.48 | 39.73 | 26,364,022 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.80 | 39.90 | 26,804,890 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.09 | 40.14 | 19,296,390 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.44 | 39.88 | 40.37 | 24,724,182 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 40.00 | 40.27 | 14,968,345 | +0.22(+0.56%) |
Mar 19, 2007 | 40.00 | 40.10 | 39.81 | 40.05 | 15,808,271 | +0.15(+0.36%) |
Mar 16, 2007 | 39.92 | 40.15 | 39.73 | 39.90 | 23,453,806 | -0.01(-0.03%) |
Mar 15, 2007 | 40.03 | 40.10 | 39.80 | 39.92 | 15,330,597 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.33 | 39.64 | 40.04 | 24,590,778 | -0.04(-0.10%) |
Mar 13, 2007 | 40.75 | 40.71 | 39.97 | 40.08 | 26,084,080 | -0.67(-1.65%) |
Mar 12, 2007 | 40.77 | 41.12 | 40.50 | 40.75 | 20,183,176 | -0.23(-0.56%) |
Mar 09, 2007 | 41.01 | 41.09 | 40.85 | 40.98 | 15,178,285 | +0.28(+0.68%) |
Mar 08, 2007 | 40.89 | 41.05 | 40.66 | 40.70 | 22,245,118 | -0.09(-0.23%) |
Mar 07, 2007 | 40.66 | 41.24 | 40.62 | 40.80 | 21,440,236 | +0.11(+0.26%) |
Mar 06, 2007 | 40.99 | 41.03 | 40.47 | 40.69 | 29,181,318 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.12 | 40.52 | 40.78 | 24,302,664 | -0.08(-0.19%) |
Mar 02, 2007 | 41.09 | 41.18 | 40.71 | 40.85 | 20,884,794 | -0.33(-0.80%) |
Mar 01, 2007 | 41.12 | 41.50 | 40.72 | 41.18 | 22,108,554 | -0.32(-0.76%) |
Feb 28, 2007 | 41.73 | 42.02 | 41.43 | 41.50 | 25,308,918 | -0.08(-0.19%) |
Feb 27, 2007 | 42.21 | 42.36 | 41.36 | 41.58 | 28,176,200 | -0.82(-1.94%) |
Feb 26, 2007 | 42.37 | 42.53 | 42.21 | 42.40 | 15,896,276 | +0.10(+0.23%) |
Feb 23, 2007 | 42.61 | 42.61 | 42.20 | 42.31 | 17,568,974 | -0.42(-0.97%) |
Feb 22, 2007 | 42.85 | 42.91 | 42.64 | 42.72 | 19,607,870 | -0.15(-0.34%) |
Feb 21, 2007 | 43.04 | 43.13 | 42.84 | 42.87 | 18,251,184 | -0.30(-0.69%) |
Feb 20, 2007 | 43.13 | 43.41 | 43.04 | 43.16 | 14,229,955 | -0.04(-0.09%) |
Feb 16, 2007 | 43.29 | 43.35 | 43.02 | 43.20 | 19,603,016 | -0.18(-0.43%) |
Feb 15, 2007 | 43.43 | 43.48 | 43.26 | 43.39 | 11,146,442 | -0.04(-0.09%) |
Feb 14, 2007 | 43.24 | 43.46 | 43.13 | 43.43 | 11,001,034 | +0.31(+0.72%) |
Feb 13, 2007 | 43.27 | 43.21 | 43.05 | 43.12 | 13,015,733 | -0.05(-0.12%) |
Feb 12, 2007 | 43.34 | 43.44 | 43.10 | 43.17 | 9,200,259 | -0.09(-0.21%) |
Feb 09, 2007 | 43.43 | 43.59 | 43.22 | 43.26 | 10,777,664 | -0.11(-0.24%) |
Feb 08, 2007 | 43.37 | 43.51 | 43.26 | 43.37 | 11,130,217 | -0.03(-0.06%) |
Feb 07, 2007 | 43.53 | 43.59 | 43.29 | 43.39 | 11,820,463 | -0.13(-0.30%) |
Feb 06, 2007 | 43.78 | 43.81 | 43.39 | 43.53 | 12,403,957 | -0.20(-0.45%) |
Feb 05, 2007 | 43.78 | 43.92 | 43.59 | 43.72 | 11,412,411 | -0.18(-0.42%) |
Feb 02, 2007 | 44.18 | 44.28 | 43.85 | 43.91 | 17,161,256 | -0.28(-0.64%) |
Feb 01, 2007 | 44.05 | 44.23 | 43.86 | 44.19 | 13,999,772 | +0.14(+0.31%) |
Jan 31, 2007 | 43.78 | 44.20 | 43.62 | 44.05 | 12,391,068 | +0.27(+0.62%) |
Jan 30, 2007 | 43.62 | 43.92 | 43.59 | 43.78 | 10,875,165 | +0.16(+0.36%) |
Jan 29, 2007 | 43.69 | 43.79 | 43.53 | 43.62 | 12,362,409 | +0.05(+0.12%) |
Jan 26, 2007 | 43.97 | 44.10 | 43.52 | 43.57 | 16,335,721 | -0.40(-0.91%) |
Jan 25, 2007 | 44.06 | 44.21 | 43.86 | 43.97 | 11,718,260 | -0.22(-0.49%) |
Jan 24, 2007 | 43.80 | 44.24 | 43.72 | 44.19 | 11,623,640 | +0.34(+0.77%) |
Jan 23, 2007 | 44.18 | 44.34 | 43.61 | 43.86 | 14,706,546 | -0.45(-1.01%) |
Jan 22, 2007 | 44.84 | 44.92 | 44.30 | 44.30 | 15,535,842 | -0.38(-0.86%) |
Jan 19, 2007 | 44.84 | 44.99 | 44.53 | 44.69 | 20,430,342 | +0.03(+0.07%) |
Jan 18, 2007 | 43.83 | 44.84 | 43.72 | 44.65 | 16,218,810 | +0.55(+1.26%) |
Jan 17, 2007 | 43.92 | 44.44 | 43.80 | 44.10 | 13,935,175 | +0.22(+0.50%) |
Jan 16, 2007 | 43.95 | 44.02 | 43.72 | 43.88 | 12,075,817 | -0.07(-0.15%) |
Jan 12, 2007 | 43.82 | 44.05 | 43.72 | 43.95 | 9,385,344 | -0.06(-0.13%) |
Jan 11, 2007 | 43.79 | 44.08 | 43.71 | 44.01 | 9,661,473 | +0.38(+0.88%) |
Jan 10, 2007 | 43.89 | 43.89 | 43.57 | 43.62 | 9,899,844 | -0.07(-0.17%) |
Jan 09, 2007 | 43.92 | 44.09 | 43.61 | 43.70 | 10,837,560 | -0.16(-0.38%) |
Jan 08, 2007 | 43.86 | 44.02 | 43.56 | 43.86 | 9,371,697 | -0.07(-0.17%) |
Jan 05, 2007 | 44.05 | 44.35 | 43.86 | 43.93 | 12,344,819 | -0.40(-0.91%) |
Jan 04, 2007 | 43.46 | 44.59 | 43.46 | 44.34 | 17,145,608 | +0.55(+1.25%) |
Jan 03, 2007 | 43.61 | 44.25 | 43.60 | 43.79 | 19,478,068 | +0.25(+0.58%) |
Dec 29, 2006 | 43.64 | 43.90 | 43.43 | 43.54 | 8,911,786 | -0.26(-0.60%) |
Dec 28, 2006 | 43.43 | 43.92 | 43.43 | 43.80 | 8,264,907 | +0.27(+0.62%) |
Dec 27, 2006 | 43.49 | 43.62 | 43.38 | 43.53 | 7,838,507 | +0.24(+0.56%) |
Dec 26, 2006 | 43.26 | 43.38 | 43.18 | 43.29 | 5,768,679 | -0.01(-0.02%) |
Dec 22, 2006 | 43.38 | 43.49 | 43.16 | 43.29 | 9,200,500 | -0.23(-0.53%) |
Dec 21, 2006 | 43.68 | 43.78 | 43.45 | 43.53 | 13,236,438 | -0.28(-0.65%) |
Dec 20, 2006 | 43.95 | 44.11 | 43.75 | 43.81 | 14,834,224 | -0.30(-0.67%) |
Dec 19, 2006 | 43.95 | 44.35 | 43.94 | 44.11 | 15,535,842 | +0.18(+0.42%) |
Dec 18, 2006 | 43.67 | 44.08 | 43.67 | 43.92 | 11,974,221 | +0.20(+0.47%) |
Dec 15, 2006 | 43.79 | 43.90 | 43.20 | 43.72 | 19,406,346 | +0.03(+0.06%) |
Dec 14, 2006 | 43.38 | 43.93 | 43.21 | 43.69 | 14,036,316 | +0.51(+1.19%) |
Dec 13, 2006 | 43.39 | 43.53 | 43.14 | 43.18 | 13,429,925 | -0.07(-0.17%) |
Dec 12, 2006 | 43.38 | 43.46 | 43.06 | 43.25 | 13,551,385 | -0.08(-0.18%) |
Dec 11, 2006 | 43.50 | 43.53 | 43.17 | 43.33 | 11,714,014 | -0.16(-0.38%) |
Dec 08, 2006 | 43.46 | 43.69 | 43.31 | 43.49 | 9,289,510 | -0.07(-0.17%) |
Dec 07, 2006 | 43.69 | 43.95 | 43.49 | 43.56 | 15,807,270 | +0.02(+0.05%) |
Dec 06, 2006 | 43.69 | 43.69 | 43.39 | 43.55 | 10,837,560 | -0.09(-0.21%) |
Dec 05, 2006 | 43.76 | 43.77 | 43.49 | 43.64 | 9,967,625 | -0.07(-0.17%) |
Dec 04, 2006 | 43.78 | 44.00 | 43.40 | 43.71 | 11,806,209 | +0.20(+0.47%) |
Dec 01, 2006 | 43.32 | 43.56 | 43.08 | 43.51 | 13,567,458 | +0.04(+0.09%) |
Nov 30, 2006 | 43.66 | 43.81 | 43.31 | 43.47 | 11,689,753 | -0.19(-0.44%) |
Nov 29, 2006 | 43.46 | 43.74 | 43.35 | 43.66 | 10,278,934 | +0.15(+0.35%) |
Nov 28, 2006 | 43.23 | 43.58 | 43.21 | 43.51 | 12,257,932 | +0.21(+0.49%) |
Nov 27, 2006 | 43.20 | 43.41 | 43.01 | 43.29 | 14,298,039 | -0.13(-0.30%) |
Nov 24, 2006 | 43.86 | 43.89 | 43.43 | 43.43 | 4,416,240 | -0.61(-1.38%) |
Nov 22, 2006 | 43.86 | 44.15 | 43.85 | 44.03 | 10,602,828 | +0.11(+0.26%) |
Nov 21, 2006 | 44.12 | 44.22 | 43.73 | 43.92 | 12,591,986 | -0.27(-0.61%) |
Nov 20, 2006 | 44.57 | 44.58 | 44.07 | 44.19 | 12,091,284 | -0.15(-0.34%) |
Nov 17, 2006 | 43.95 | 44.58 | 43.89 | 44.34 | 16,858,106 | +0.47(+1.07%) |
Nov 16, 2006 | 43.86 | 43.95 | 43.40 | 43.87 | 15,839,569 | -0.01(-0.02%) |
Nov 15, 2006 | 43.89 | 44.18 | 43.80 | 43.88 | 11,787,709 | -0.01(-0.03%) |
Nov 14, 2006 | 43.14 | 44.01 | 43.07 | 43.89 | 17,233,708 | +0.41(+0.94%) |
Nov 13, 2006 | 43.69 | 44.04 | 43.36 | 43.49 | 13,335,152 | -0.23(-0.53%) |
Nov 10, 2006 | 43.53 | 43.73 | 43.18 | 43.72 | 15,335,076 | +0.09(+0.21%) |
Nov 09, 2006 | 44.53 | 44.67 | 43.41 | 43.62 | 25,133,324 | -1.21(-2.71%) |
Nov 08, 2006 | 44.86 | 45.04 | 44.46 | 44.84 | 21,711,816 | -0.47(-1.05%) |
Nov 07, 2006 | 44.96 | 45.52 | 44.94 | 45.31 | 16,181,507 | +0.19(+0.42%) |
Nov 06, 2006 | 45.00 | 45.17 | 44.57 | 45.12 | 12,193,487 | +0.40(+0.90%) |
Nov 03, 2006 | 44.84 | 45.06 | 44.69 | 44.72 | 10,774,631 | -0.06(-0.13%) |
Nov 02, 2006 | 44.28 | 44.84 | 44.24 | 44.78 | 15,731,301 | +0.47(+1.07%) |
Nov 01, 2006 | 44.44 | 44.56 | 44.09 | 44.30 | 16,900,868 | -0.15(-0.33%) |
Oct 31, 2006 | 44.71 | 44.71 | 44.34 | 44.45 | 18,121,384 | -0.20(-0.44%) |
Oct 30, 2006 | 45.06 | 45.08 | 44.55 | 44.65 | 13,912,885 | -0.31(-0.69%) |
Oct 27, 2006 | 45.24 | 45.27 | 44.84 | 44.96 | 12,048,220 | -0.43(-0.94%) |
Oct 26, 2006 | 45.39 | 45.43 | 44.90 | 45.39 | 12,391,068 | -0.01(-0.01%) |
Oct 25, 2006 | 45.34 | 45.47 | 45.15 | 45.39 | 10,625,725 | +0.05(+0.12%) |
Oct 24, 2006 | 45.24 | 45.41 | 45.02 | 45.34 | 16,457,788 | -0.23(-0.51%) |
Oct 23, 2006 | 45.08 | 45.77 | 45.06 | 45.57 | 13,558,360 | +0.32(+0.70%) |
Oct 20, 2006 | 45.11 | 45.60 | 45.02 | 45.25 | 18,294,704 | +0.38(+0.85%) |
Oct 19, 2006 | 44.84 | 44.99 | 44.74 | 44.87 | 13,060,843 | -0.07(-0.16%) |
Oct 18, 2006 | 43.97 | 44.94 | 43.86 | 44.94 | 27,112,626 | +1.37(+3.13%) |
Oct 17, 2006 | 43.28 | 43.86 | 43.20 | 43.58 | 23,217,406 | +0.76(+1.77%) |
Oct 16, 2006 | 42.90 | 42.92 | 42.67 | 42.82 | 9,639,637 | +0.23(+0.54%) |
Oct 13, 2006 | 43.35 | 43.35 | 42.54 | 42.59 | 9,725,311 | -0.17(-0.40%) |
Oct 12, 2006 | 43.02 | 43.06 | 42.72 | 42.76 | 11,982,258 | -0.17(-0.40%) |
Oct 11, 2006 | 42.79 | 43.00 | 42.73 | 42.93 | 7,362,978 | +0.09(+0.22%) |
Oct 10, 2006 | 42.76 | 42.85 | 42.67 | 42.84 | 9,169,415 | +0.06(+0.14%) |
Oct 09, 2006 | 42.80 | 42.87 | 42.64 | 42.78 | 8,409,265 | -0.13(-0.29%) |
Oct 06, 2006 | 42.87 | 42.97 | 42.77 | 42.91 | 10,818,454 | -0.03(-0.08%) |
Oct 05, 2006 | 43.06 | 43.29 | 42.94 | 42.94 | 12,128,435 | -0.47(-1.09%) |
Oct 04, 2006 | 43.22 | 43.45 | 43.11 | 43.41 | 9,353,349 | +0.22(+0.50%) |
Oct 03, 2006 | 42.91 | 43.31 | 42.85 | 43.20 | 10,530,952 | +0.27(+0.63%) |
Oct 02, 2006 | 42.87 | 43.08 | 42.83 | 42.93 | 9,457,523 | +0.10(+0.23%) |
Sep 29, 2006 | 42.83 | 42.87 | 42.64 | 42.83 | 11,632,434 | +0.03(+0.06%) |
Sep 28, 2006 | 42.79 | 42.89 | 42.74 | 42.80 | 7,608,476 | +0.05(+0.12%) |
Sep 27, 2006 | 42.56 | 42.78 | 42.55 | 42.75 | 8,376,663 | +0.10(+0.23%) |
Sep 26, 2006 | 42.47 | 42.68 | 42.44 | 42.65 | 8,937,715 | +0.32(+0.75%) |
Sep 25, 2006 | 42.37 | 42.43 | 42.22 | 42.33 | 8,716,630 | +0.15(+0.36%) |
Sep 22, 2006 | 42.23 | 42.28 | 42.11 | 42.18 | 8,498,881 | -0.18(-0.42%) |
Sep 21, 2006 | 42.32 | 42.48 | 42.24 | 42.36 | 11,231,509 | +0.03(+0.06%) |
Sep 20, 2006 | 42.47 | 42.54 | 42.30 | 42.33 | 9,525,910 | +0.01(+0.02%) |
Sep 19, 2006 | 42.31 | 42.34 | 42.17 | 42.33 | 7,956,025 | +0.01(+0.03%) |
Sep 18, 2006 | 42.34 | 42.42 | 42.13 | 42.31 | 10,578,263 | +0.24(+0.58%) |
Sep 15, 2006 | 41.94 | 42.30 | 41.94 | 42.07 | 14,642,859 | +0.04(+0.09%) |
Sep 14, 2006 | 42.04 | 42.11 | 41.82 | 42.03 | 8,178,778 | -0.05(-0.13%) |
Sep 13, 2006 | 42.17 | 42.23 | 42.06 | 42.08 | 9,531,369 | -0.01(-0.03%) |
Sep 12, 2006 | 42.18 | 42.27 | 42.03 | 42.09 | 10,606,012 | -0.14(-0.33%) |
Sep 11, 2006 | 41.98 | 42.25 | 41.94 | 42.23 | 7,902,649 | +0.30(+0.71%) |
Sep 08, 2006 | 41.88 | 42.04 | 41.80 | 41.94 | 8,968,194 | +0.09(+0.20%) |
Sep 07, 2006 | 41.88 | 42.01 | 41.71 | 41.85 | 11,213,920 | -0.30(-0.72%) |
Sep 06, 2006 | 42.21 | 42.37 | 42.15 | 42.15 | 12,903,900 | -0.26(-0.61%) |
Sep 05, 2006 | 42.60 | 42.69 | 42.34 | 42.41 | 10,754,615 | -0.27(-0.63%) |
Sep 01, 2006 | 42.78 | 42.79 | 42.59 | 42.68 | 7,116,569 | +0.04(+0.09%) |
Aug 31, 2006 | 42.64 | 42.69 | 42.48 | 42.64 | 6,994,958 | +0.04(+0.09%) |
Aug 30, 2006 | 42.68 | 42.73 | 42.60 | 42.60 | 6,724,288 | +0.00(+0.00%) |
Aug 29, 2006 | 42.54 | 42.64 | 42.40 | 42.60 | 8,056,408 | +0.01(+0.03%) |
Aug 28, 2006 | 42.73 | 42.78 | 42.57 | 42.59 | 9,061,905 | -0.06(-0.14%) |
Aug 25, 2006 | 42.69 | 42.79 | 42.61 | 42.65 | 8,434,891 | -0.22(-0.51%) |
Aug 24, 2006 | 42.40 | 42.95 | 42.36 | 42.87 | 16,180,901 | +0.72(+1.71%) |
Aug 23, 2006 | 42.21 | 42.25 | 42.07 | 42.15 | 9,997,194 | -0.16(-0.39%) |
Aug 22, 2006 | 42.36 | 42.43 | 42.23 | 42.31 | 12,553,773 | -0.07(-0.17%) |
Aug 21, 2006 | 42.38 | 42.59 | 42.33 | 42.38 | 11,108,684 | -0.10(-0.23%) |
Aug 18, 2006 | 42.46 | 42.60 | 42.31 | 42.48 | 10,896,394 | +0.13(+0.30%) |
Aug 17, 2006 | 42.64 | 42.65 | 42.29 | 42.36 | 12,862,049 | -0.25(-0.59%) |
Aug 16, 2006 | 42.52 | 42.70 | 42.48 | 42.61 | 8,652,943 | +0.13(+0.31%) |
Aug 15, 2006 | 42.21 | 42.52 | 42.11 | 42.48 | 10,907,009 | +0.33(+0.78%) |
Aug 14, 2006 | 42.17 | 42.21 | 42.03 | 42.15 | 11,183,289 | +0.29(+0.69%) |
Aug 11, 2006 | 41.92 | 42.07 | 41.81 | 41.86 | 11,394,215 | -0.05(-0.13%) |
Aug 10, 2006 | 41.78 | 42.04 | 41.74 | 41.91 | 8,245,043 | +0.15(+0.36%) |
Aug 09, 2006 | 42.00 | 42.02 | 41.57 | 41.76 | 9,286,174 | -0.16(-0.38%) |
Aug 08, 2006 | 41.82 | 42.02 | 41.81 | 41.92 | 7,940,407 | +0.19(+0.46%) |
Aug 07, 2006 | 41.90 | 41.84 | 41.65 | 41.73 | 9,573,676 | -0.17(-0.41%) |
Aug 04, 2006 | 41.71 | 42.01 | 41.67 | 41.90 | 10,088,934 | +0.30(+0.71%) |
Aug 03, 2006 | 41.61 | 41.77 | 41.57 | 41.60 | 9,949,429 | -0.05(-0.11%) |
Aug 02, 2006 | 41.61 | 41.68 | 41.47 | 41.65 | 11,238,181 | +0.31(+0.75%) |
Aug 01, 2006 | 41.14 | 41.45 | 41.08 | 41.34 | 6,909,283 | +0.09(+0.21%) |
Jul 31, 2006 | 41.33 | 41.47 | 41.24 | 41.25 | 10,737,480 | -0.24(-0.59%) |
Jul 28, 2006 | 41.25 | 41.55 | 41.18 | 41.49 | 11,806,967 | +0.24(+0.58%) |
Jul 27, 2006 | 40.99 | 41.26 | 40.92 | 41.26 | 11,613,177 | +0.34(+0.82%) |
Jul 26, 2006 | 40.72 | 40.99 | 40.66 | 40.92 | 8,583,039 | +0.10(+0.24%) |
Jul 25, 2006 | 40.56 | 40.89 | 40.55 | 40.82 | 9,558,360 | -0.05(-0.13%) |
Jul 24, 2006 | 40.67 | 40.89 | 40.64 | 40.87 | 11,870,351 | +0.16(+0.41%) |
Jul 21, 2006 | 40.67 | 40.88 | 40.60 | 40.71 | 13,123,166 | +0.24(+0.59%) |
Jul 20, 2006 | 40.36 | 40.71 | 40.36 | 40.47 | 8,435,801 | +0.04(+0.10%) |
Jul 19, 2006 | 40.11 | 40.55 | 39.89 | 40.43 | 12,835,967 | +0.47(+1.17%) |
Jul 18, 2006 | 40.10 | 40.24 | 39.36 | 39.96 | 12,590,166 | -0.20(-0.51%) |
Jul 17, 2006 | 39.93 | 40.43 | 39.93 | 40.17 | 11,045,452 | +0.30(+0.74%) |
Jul 14, 2006 | 39.77 | 40.27 | 39.67 | 39.87 | 11,421,206 | +0.13(+0.32%) |
Jul 13, 2006 | 40.05 | 40.07 | 39.68 | 39.75 | 12,164,828 | -0.23(-0.58%) |
Jul 12, 2006 | 40.10 | 40.20 | 39.95 | 39.98 | 9,355,017 | -0.10(-0.25%) |
Jul 11, 2006 | 40.20 | 40.22 | 39.96 | 40.08 | 10,770,233 | -0.12(-0.30%) |
Jul 10, 2006 | 40.13 | 40.22 | 40.03 | 40.20 | 7,176,162 | +0.22(+0.54%) |
Jul 07, 2006 | 39.96 | 40.14 | 39.85 | 39.98 | 8,117,214 | +0.07(+0.17%) |
Jul 06, 2006 | 39.65 | 40.02 | 39.60 | 39.91 | 8,539,823 | +0.32(+0.80%) |
Jul 05, 2006 | 39.44 | 39.85 | 39.44 | 39.59 | 9,941,847 | -0.07(-0.18%) |
Jul 03, 2006 | 39.65 | 39.82 | 39.58 | 39.67 | 5,007,619 | +0.15(+0.38%) |
Jun 30, 2006 | 39.66 | 39.80 | 39.51 | 39.52 | 15,609,689 | +0.02(+0.05%) |
Jun 29, 2006 | 39.07 | 39.67 | 38.98 | 39.50 | 12,876,757 | +0.44(+1.11%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.89 | 39.06 | 14,391,295 | -0.21(-0.54%) |
Jun 27, 2006 | 39.71 | 39.74 | 39.25 | 39.27 | 15,712,195 | -0.44(-1.10%) |
Jun 26, 2006 | 39.30 | 39.74 | 39.24 | 39.71 | 23,447,742 | -0.73(-1.81%) |
Jun 23, 2006 | 40.27 | 40.72 | 40.23 | 40.44 | 7,588,763 | +0.09(+0.23%) |
Jun 22, 2006 | 40.43 | 40.89 | 40.18 | 40.35 | 12,681,147 | -0.40(-0.99%) |
Jun 21, 2006 | 40.56 | 40.82 | 40.56 | 40.75 | 10,765,078 | +0.17(+0.42%) |
Jun 20, 2006 | 40.47 | 40.69 | 40.37 | 40.58 | 10,505,932 | +0.12(+0.29%) |
Jun 19, 2006 | 40.62 | 40.68 | 40.44 | 40.46 | 15,148,110 | -0.22(-0.53%) |
Jun 16, 2006 | 40.43 | 40.72 | 40.43 | 40.68 | 17,663,596 | +0.14(+0.34%) |
Jun 15, 2006 | 40.33 | 40.56 | 40.18 | 40.54 | 13,439,933 | +0.15(+0.36%) |
Jun 14, 2006 | 40.41 | 40.48 | 40.20 | 40.39 | 13,605,822 | +0.13(+0.33%) |
Jun 13, 2006 | 40.59 | 40.68 | 40.23 | 40.26 | 18,330,338 | -0.22(-0.54%) |
Jun 12, 2006 | 40.52 | 40.66 | 40.45 | 40.48 | 9,867,849 | +0.00(+0.00%) |
Jun 09, 2006 | 40.51 | 40.68 | 40.44 | 40.48 | 13,073,581 | -0.12(-0.29%) |
Jun 08, 2006 | 40.35 | 40.72 | 40.25 | 40.60 | 18,998,142 | +0.26(+0.64%) |
Jun 07, 2006 | 40.31 | 40.68 | 40.23 | 40.34 | 14,416,315 | +0.15(+0.38%) |
Jun 06, 2006 | 39.86 | 40.39 | 39.81 | 40.19 | 16,026,232 | +0.53(+1.35%) |
Jun 05, 2006 | 39.80 | 39.90 | 39.63 | 39.65 | 10,496,076 | -0.40(-1.00%) |
Jun 02, 2006 | 40.03 | 40.23 | 39.87 | 40.06 | 10,108,950 | +0.06(+0.15%) |
Jun 01, 2006 | 39.73 | 40.03 | 39.71 | 40.00 | 8,585,465 | +0.28(+0.71%) |
May 31, 2006 | 39.66 | 39.75 | 39.49 | 39.71 | 12,525,569 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.93 | 39.45 | 39.47 | 11,889,609 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.16 | 39.88 | 40.02 | 9,400,811 | +0.16(+0.40%) |
May 25, 2006 | 40.17 | 40.17 | 39.67 | 39.87 | 13,218,393 | -0.22(-0.56%) |
May 24, 2006 | 39.65 | 40.18 | 39.56 | 40.09 | 19,526,290 | +0.52(+1.32%) |
May 23, 2006 | 39.67 | 39.93 | 39.55 | 39.57 | 15,661,548 | +0.09(+0.23%) |
May 22, 2006 | 39.36 | 39.70 | 39.34 | 39.48 | 14,578,262 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.73 | 39.32 | 39.50 | 19,956,176 | -0.16(-0.42%) |
May 18, 2006 | 39.77 | 39.88 | 39.59 | 39.67 | 12,916,334 | +0.01(+0.03%) |
May 17, 2006 | 39.57 | 40.09 | 39.54 | 39.65 | 20,786,078 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.47 | 39.73 | 12,534,212 | +0.18(+0.47%) |
May 15, 2006 | 38.89 | 39.58 | 38.80 | 39.55 | 16,340,573 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.80 | 15,521,134 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.96 | 38.65 | 38.80 | 14,869,100 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.46 | 11,880,207 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.46 | 38.49 | 10,854,543 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.83 | 38.68 | 38.72 | 9,015,049 | +0.01(+0.02%) |
May 05, 2006 | 38.58 | 38.79 | 38.48 | 38.71 | 10,709,427 | +0.29(+0.76%) |
May 04, 2006 | 38.54 | 38.56 | 38.37 | 38.42 | 11,825,467 | -0.06(-0.15%) |
May 03, 2006 | 38.60 | 38.71 | 38.41 | 38.48 | 14,219,947 | -0.21(-0.55%) |
May 02, 2006 | 38.76 | 38.88 | 38.65 | 38.69 | 8,479,320 | +0.05(+0.14%) |
May 01, 2006 | 38.72 | 38.76 | 38.61 | 38.64 | 11,436,066 | -0.01(-0.03%) |
Apr 28, 2006 | 38.68 | 38.77 | 38.58 | 38.65 | 12,934,986 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.86 | 38.38 | 38.68 | 17,556,086 | +0.07(+0.19%) |
Apr 26, 2006 | 38.50 | 38.67 | 38.44 | 38.61 | 16,053,375 | +0.20(+0.52%) |
Apr 25, 2006 | 38.46 | 38.55 | 38.33 | 38.41 | 12,954,850 | -0.06(-0.15%) |
Apr 24, 2006 | 38.46 | 38.65 | 38.37 | 38.47 | 12,341,938 | -0.03(-0.07%) |
Apr 21, 2006 | 38.58 | 38.65 | 38.29 | 38.49 | 15,185,109 | +0.10(+0.26%) |
Apr 20, 2006 | 38.29 | 38.58 | 38.26 | 38.39 | 11,554,039 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.50 | 38.15 | 38.26 | 13,868,000 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.34 | 19,194,510 | +0.32(+0.83%) |
Apr 17, 2006 | 38.04 | 38.13 | 37.89 | 38.02 | 13,360,324 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.25 | 37.94 | 38.19 | 11,129,913 | +0.03(+0.07%) |
Apr 12, 2006 | 38.15 | 38.24 | 38.09 | 38.16 | 10,172,030 | +0.08(+0.21%) |
Apr 11, 2006 | 38.06 | 38.26 | 37.80 | 38.08 | 13,820,842 | +0.03(+0.07%) |
Apr 10, 2006 | 38.15 | 38.19 | 37.93 | 38.06 | 14,115,925 | -0.08(-0.21%) |
Apr 07, 2006 | 38.55 | 38.72 | 38.05 | 38.14 | 13,608,248 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.74 | 38.32 | 38.58 | 9,753,212 | +0.07(+0.17%) |
Apr 05, 2006 | 38.65 | 38.90 | 38.45 | 38.51 | 13,357,898 | -0.28(-0.71%) |
Apr 04, 2006 | 38.95 | 39.11 | 38.74 | 38.79 | 14,416,619 | -0.23(-0.59%) |