Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.99 | 44.54 | 43.80 | 43.82 | 19,866,658 | -0.16(-0.37%) |
Apr 27, 2007 | 44.18 | 44.22 | 43.57 | 43.98 | 14,413,910 | -0.06(-0.13%) |
Apr 26, 2007 | 44.03 | 44.15 | 43.54 | 44.04 | 18,505,474 | -0.08(-0.18%) |
Apr 25, 2007 | 43.70 | 44.46 | 43.69 | 44.12 | 19,393,178 | +0.69(+1.58%) |
Apr 24, 2007 | 43.44 | 43.83 | 43.32 | 43.43 | 15,983,015 | -0.26(-0.59%) |
Apr 23, 2007 | 43.97 | 44.43 | 43.60 | 43.69 | 21,733,086 | -0.50(-1.13%) |
Apr 20, 2007 | 43.54 | 44.29 | 43.41 | 44.19 | 27,732,014 | +0.92(+2.14%) |
Apr 19, 2007 | 43.64 | 43.74 | 43.22 | 43.27 | 14,225,214 | -0.54(-1.23%) |
Apr 18, 2007 | 43.69 | 44.01 | 43.54 | 43.81 | 12,506,902 | -0.11(-0.24%) |
Apr 17, 2007 | 43.94 | 44.26 | 43.68 | 43.92 | 15,642,481 | +0.05(+0.12%) |
Apr 16, 2007 | 43.52 | 43.92 | 43.20 | 43.87 | 14,748,659 | +0.48(+1.12%) |
Apr 13, 2007 | 43.66 | 43.66 | 43.18 | 43.38 | 12,897,553 | -0.09(-0.21%) |
Apr 12, 2007 | 43.23 | 43.51 | 42.98 | 43.47 | 14,289,698 | +0.34(+0.80%) |
Apr 11, 2007 | 43.40 | 43.64 | 43.07 | 43.13 | 19,086,878 | -0.27(-0.62%) |
Apr 10, 2007 | 42.69 | 43.50 | 42.62 | 43.40 | 15,667,112 | +0.87(+2.05%) |
Apr 09, 2007 | 42.43 | 43.04 | 42.32 | 42.52 | 11,376,512 | -0.07(-0.16%) |
Apr 05, 2007 | 42.56 | 42.76 | 42.43 | 42.59 | 11,192,683 | +0.03(+0.08%) |
Apr 04, 2007 | 42.32 | 42.67 | 42.05 | 42.56 | 11,755,693 | +0.12(+0.28%) |
Apr 03, 2007 | 42.03 | 42.58 | 41.95 | 42.44 | 16,613,158 | +0.29(+0.68%) |
Apr 02, 2007 | 41.71 | 42.28 | 41.71 | 42.15 | 14,542,706 | +0.49(+1.18%) |
Mar 30, 2007 | 42.14 | 42.14 | 41.34 | 41.66 | 15,107,438 | -0.56(-1.32%) |
Mar 29, 2007 | 41.89 | 42.24 | 41.87 | 42.22 | 18,191,706 | +0.49(+1.17%) |
Mar 28, 2007 | 41.95 | 42.07 | 41.55 | 41.73 | 18,173,022 | -0.05(-0.12%) |
Mar 27, 2007 | 41.69 | 41.89 | 41.47 | 41.78 | 15,175,250 | -0.13(-0.31%) |
Mar 26, 2007 | 41.76 | 42.00 | 41.41 | 41.91 | 17,949,392 | +0.39(+0.95%) |
Mar 23, 2007 | 41.34 | 41.74 | 41.23 | 41.52 | 19,320,944 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.38 | 40.16 | 41.08 | 23,418,366 | +0.90(+2.23%) |
Mar 21, 2007 | 39.65 | 40.27 | 39.46 | 40.19 | 18,039,932 | +0.73(+1.84%) |
Mar 20, 2007 | 39.09 | 39.51 | 38.98 | 39.46 | 14,633,106 | +0.38(+0.97%) |
Mar 19, 2007 | 38.63 | 39.29 | 38.60 | 39.08 | 24,831,776 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.15 | 38.17 | 38.35 | 22,581,006 | -0.44(-1.15%) |
Mar 15, 2007 | 38.42 | 39.03 | 38.20 | 38.80 | 17,745,200 | +0.31(+0.80%) |
Mar 14, 2007 | 38.47 | 38.67 | 37.79 | 38.49 | 20,226,012 | +0.27(+0.71%) |
Mar 13, 2007 | 38.77 | 39.21 | 38.07 | 38.22 | 16,768,487 | -0.56(-1.44%) |
Mar 12, 2007 | 38.39 | 38.98 | 38.34 | 38.77 | 16,715,942 | +0.20(+0.53%) |
Mar 09, 2007 | 38.77 | 38.89 | 38.31 | 38.57 | 13,613,434 | +0.01(+0.01%) |
Mar 08, 2007 | 38.84 | 38.90 | 38.30 | 38.56 | 19,132,158 | +0.07(+0.19%) |
Mar 07, 2007 | 38.19 | 39.33 | 38.06 | 38.49 | 22,703,850 | +0.37(+0.98%) |
Mar 06, 2007 | 37.90 | 38.14 | 37.61 | 38.12 | 20,384,736 | +0.70(+1.87%) |
Mar 05, 2007 | 37.29 | 37.93 | 37.18 | 37.42 | 20,789,308 | -0.20(-0.54%) |
Mar 02, 2007 | 38.07 | 38.16 | 37.36 | 37.62 | 19,220,208 | -0.46(-1.20%) |
Mar 01, 2007 | 37.92 | 38.60 | 36.61 | 38.08 | 25,101,632 | -0.52(-1.34%) |
Feb 28, 2007 | 38.64 | 39.29 | 38.51 | 38.60 | 24,857,338 | -0.03(-0.09%) |
Feb 27, 2007 | 39.83 | 40.12 | 38.32 | 38.63 | 24,733,252 | -1.59(-3.96%) |
Feb 26, 2007 | 40.23 | 40.52 | 40.07 | 40.23 | 13,229,369 | +0.19(+0.48%) |
Feb 23, 2007 | 40.10 | 40.15 | 39.75 | 40.03 | 13,957,467 | +0.23(+0.57%) |
Feb 22, 2007 | 39.44 | 39.97 | 39.34 | 39.81 | 14,917,137 | +0.41(+1.04%) |
Feb 21, 2007 | 39.50 | 39.65 | 38.98 | 39.40 | 23,533,754 | -0.14(-0.36%) |
Feb 20, 2007 | 39.80 | 39.80 | 39.46 | 39.54 | 16,593,631 | -0.35(-0.88%) |
Feb 16, 2007 | 40.00 | 40.24 | 39.84 | 39.89 | 17,076,484 | -0.31(-0.77%) |
Feb 15, 2007 | 40.59 | 40.59 | 40.09 | 40.20 | 18,151,364 | -0.47(-1.15%) |
Feb 14, 2007 | 40.92 | 41.14 | 40.44 | 40.67 | 14,038,235 | -0.36(-0.88%) |
Feb 13, 2007 | 40.97 | 41.10 | 40.82 | 41.03 | 14,040,656 | +0.29(+0.71%) |
Feb 12, 2007 | 41.18 | 41.22 | 40.50 | 40.74 | 22,133,214 | -0.56(-1.36%) |
Feb 09, 2007 | 41.65 | 41.69 | 41.16 | 41.30 | 11,542,847 | -0.24(-0.58%) |
Feb 08, 2007 | 40.82 | 41.64 | 40.61 | 41.54 | 18,035,266 | +0.63(+1.53%) |
Feb 07, 2007 | 41.61 | 41.74 | 40.86 | 40.92 | 16,995,890 | -0.41(-0.99%) |
Feb 06, 2007 | 41.77 | 41.79 | 41.09 | 41.33 | 14,866,899 | -0.23(-0.56%) |
Feb 05, 2007 | 41.71 | 41.85 | 41.38 | 41.56 | 14,967,553 | -0.15(-0.35%) |
Feb 02, 2007 | 41.57 | 42.03 | 41.29 | 41.71 | 13,096,142 | -0.24(-0.58%) |
Feb 01, 2007 | 41.26 | 42.23 | 41.18 | 41.95 | 19,449,386 | +0.90(+2.18%) |
Jan 31, 2007 | 41.12 | 41.37 | 40.72 | 41.05 | 17,321,994 | -0.11(-0.26%) |
Jan 30, 2007 | 40.53 | 41.16 | 40.47 | 41.16 | 11,357,694 | +0.87(+2.15%) |
Jan 29, 2007 | 40.28 | 40.73 | 40.13 | 40.29 | 11,224,732 | +0.02(+0.04%) |
Jan 26, 2007 | 40.64 | 40.77 | 40.13 | 40.28 | 12,899,628 | -0.01(-0.03%) |
Jan 25, 2007 | 40.84 | 41.00 | 40.15 | 40.29 | 14,985,304 | -0.74(-1.81%) |
Jan 24, 2007 | 40.84 | 41.26 | 40.39 | 41.03 | 12,536,779 | +0.16(+0.39%) |
Jan 23, 2007 | 40.34 | 41.26 | 40.33 | 40.87 | 16,453,923 | +0.75(+1.88%) |
Jan 22, 2007 | 40.85 | 40.90 | 39.97 | 40.12 | 21,247,480 | -0.62(-1.52%) |
Jan 19, 2007 | 40.18 | 40.78 | 39.88 | 40.74 | 17,723,186 | +0.79(+1.97%) |
Jan 18, 2007 | 39.90 | 40.47 | 39.44 | 39.95 | 18,906,176 | +0.06(+0.14%) |
Jan 17, 2007 | 39.27 | 39.92 | 39.15 | 39.89 | 18,719,604 | +0.65(+1.65%) |
Jan 16, 2007 | 39.48 | 39.83 | 39.00 | 39.25 | 14,701,628 | -0.38(-0.97%) |
Jan 12, 2007 | 38.93 | 39.78 | 38.93 | 39.63 | 16,588,660 | +0.94(+2.42%) |
Jan 11, 2007 | 39.05 | 40.07 | 38.58 | 38.69 | 22,025,194 | -0.41(-1.04%) |
Jan 10, 2007 | 39.29 | 39.61 | 38.83 | 39.10 | 21,189,964 | -0.69(-1.73%) |
Jan 09, 2007 | 39.98 | 40.19 | 39.35 | 39.79 | 18,639,542 | -0.46(-1.15%) |
Jan 08, 2007 | 40.03 | 40.31 | 39.43 | 40.25 | 16,749,138 | +0.51(+1.28%) |
Jan 05, 2007 | 39.59 | 40.06 | 39.50 | 39.74 | 17,073,820 | +0.15(+0.38%) |
Jan 04, 2007 | 39.94 | 39.97 | 39.21 | 39.59 | 19,217,014 | -0.39(-0.97%) |
Jan 03, 2007 | 40.99 | 41.26 | 39.74 | 39.98 | 22,579,942 | -1.44(-3.48%) |
Dec 29, 2006 | 41.62 | 41.74 | 41.40 | 41.42 | 9,603,802 | -0.42(-1.01%) |
Dec 28, 2006 | 41.83 | 41.97 | 41.69 | 41.84 | 7,203,384 | +0.14(+0.32%) |
Dec 27, 2006 | 41.28 | 41.76 | 41.27 | 41.71 | 9,079,765 | +0.54(+1.30%) |
Dec 26, 2006 | 40.92 | 41.35 | 40.86 | 41.17 | 7,114,092 | +0.20(+0.49%) |
Dec 22, 2006 | 41.29 | 41.41 | 40.93 | 40.97 | 7,964,587 | -0.28(-0.68%) |
Dec 21, 2006 | 41.49 | 41.78 | 40.86 | 41.25 | 13,384,789 | -0.24(-0.57%) |
Dec 20, 2006 | 41.94 | 42.20 | 41.39 | 41.49 | 15,430,346 | -0.47(-1.13%) |
Dec 19, 2006 | 41.11 | 42.13 | 40.84 | 41.96 | 16,334,097 | +0.65(+1.58%) |
Dec 18, 2006 | 42.31 | 42.49 | 41.26 | 41.31 | 16,362,323 | -1.15(-2.72%) |
Dec 15, 2006 | 42.81 | 42.87 | 42.24 | 42.46 | 16,925,414 | -0.33(-0.78%) |
Dec 14, 2006 | 42.09 | 42.92 | 41.94 | 42.80 | 16,393,566 | +0.88(+2.11%) |
Dec 13, 2006 | 41.98 | 42.09 | 41.61 | 41.91 | 13,557,338 | +0.31(+0.74%) |
Dec 12, 2006 | 41.94 | 42.01 | 41.33 | 41.60 | 16,422,679 | +0.08(+0.20%) |
Dec 11, 2006 | 41.03 | 41.71 | 40.93 | 41.52 | 14,176,703 | +0.49(+1.19%) |
Dec 08, 2006 | 41.47 | 41.69 | 40.99 | 41.03 | 13,557,693 | -0.28(-0.67%) |
Dec 07, 2006 | 41.49 | 41.69 | 41.15 | 41.30 | 12,748,204 | -0.14(-0.33%) |
Dec 06, 2006 | 41.60 | 41.92 | 41.40 | 41.44 | 18,320,540 | -0.22(-0.53%) |
Dec 05, 2006 | 41.49 | 41.78 | 41.00 | 41.66 | 14,668,255 | +0.25(+0.61%) |
Dec 04, 2006 | 41.18 | 41.43 | 40.95 | 41.40 | 13,295,497 | +0.22(+0.53%) |
Dec 01, 2006 | 40.62 | 41.27 | 40.46 | 41.18 | 18,467,170 | +0.45(+1.09%) |
Nov 30, 2006 | 40.14 | 41.10 | 40.08 | 40.74 | 21,190,142 | +0.72(+1.79%) |
Nov 29, 2006 | 39.55 | 40.56 | 39.38 | 40.02 | 18,177,104 | +0.66(+1.67%) |
Nov 28, 2006 | 38.81 | 39.47 | 38.78 | 39.36 | 13,637,932 | +0.64(+1.64%) |
Nov 27, 2006 | 39.03 | 39.25 | 38.53 | 38.73 | 16,985,594 | -0.05(-0.13%) |
Nov 24, 2006 | 38.85 | 39.32 | 38.72 | 38.78 | 5,119,306 | -0.43(-1.09%) |
Nov 22, 2006 | 39.56 | 39.71 | 38.88 | 39.21 | 13,115,847 | -0.35(-0.88%) |
Nov 21, 2006 | 39.20 | 39.61 | 39.12 | 39.56 | 13,676,454 | +0.55(+1.42%) |
Nov 20, 2006 | 38.78 | 39.38 | 38.72 | 39.00 | 13,236,028 | +0.08(+0.20%) |
Nov 17, 2006 | 38.37 | 39.03 | 38.23 | 38.93 | 18,325,510 | +0.31(+0.80%) |
Nov 16, 2006 | 39.61 | 39.69 | 38.58 | 38.62 | 16,529,014 | -0.79(-2.00%) |
Nov 15, 2006 | 39.35 | 39.79 | 39.19 | 39.40 | 15,586,208 | -0.24(-0.61%) |
Nov 14, 2006 | 39.69 | 39.81 | 39.38 | 39.65 | 14,319,962 | +0.02(+0.04%) |
Nov 13, 2006 | 39.17 | 39.90 | 38.90 | 39.63 | 15,724,851 | +0.46(+1.16%) |
Nov 10, 2006 | 39.60 | 39.65 | 38.95 | 39.17 | 15,605,025 | -0.37(-0.94%) |
Nov 09, 2006 | 39.35 | 39.66 | 39.17 | 39.55 | 20,387,222 | +0.39(+0.99%) |
Nov 08, 2006 | 38.64 | 39.31 | 38.64 | 39.16 | 16,531,676 | +0.34(+0.87%) |
Nov 07, 2006 | 39.35 | 39.39 | 38.67 | 38.82 | 17,562,000 | -0.48(-1.23%) |
Nov 06, 2006 | 38.90 | 39.40 | 38.73 | 39.30 | 18,140,358 | +0.48(+1.25%) |
Nov 03, 2006 | 38.31 | 39.05 | 38.31 | 38.82 | 15,285,845 | +0.63(+1.65%) |
Nov 02, 2006 | 37.71 | 38.24 | 37.48 | 38.19 | 16,000,893 | +0.46(+1.21%) |
Nov 01, 2006 | 37.85 | 38.06 | 37.47 | 37.73 | 13,978,769 | -0.12(-0.33%) |
Oct 31, 2006 | 37.24 | 37.94 | 37.04 | 37.85 | 19,033,280 | +0.46(+1.22%) |
Oct 30, 2006 | 37.86 | 38.13 | 37.19 | 37.40 | 15,744,910 | -0.73(-1.91%) |
Oct 27, 2006 | 38.33 | 38.58 | 37.98 | 38.13 | 15,778,284 | +0.10(+0.27%) |
Oct 26, 2006 | 38.46 | 38.59 | 37.90 | 38.02 | 15,773,491 | -0.05(-0.12%) |
Oct 25, 2006 | 37.55 | 38.45 | 37.42 | 38.07 | 21,207,184 | +0.39(+1.03%) |
Oct 24, 2006 | 36.98 | 37.76 | 36.87 | 37.68 | 16,086,635 | +0.70(+1.90%) |
Oct 23, 2006 | 36.58 | 36.98 | 36.35 | 36.98 | 11,727,112 | +0.20(+0.55%) |
Oct 20, 2006 | 37.08 | 37.11 | 36.57 | 36.77 | 17,040,980 | -0.20(-0.55%) |
Oct 19, 2006 | 36.50 | 36.98 | 36.26 | 36.98 | 12,519,027 | +0.59(+1.61%) |
Oct 18, 2006 | 36.58 | 36.85 | 36.20 | 36.39 | 14,352,803 | -0.19(-0.51%) |
Oct 17, 2006 | 36.68 | 36.72 | 36.45 | 36.58 | 12,087,299 | -0.07(-0.18%) |
Oct 16, 2006 | 36.28 | 36.73 | 36.15 | 36.64 | 13,870,127 | +0.48(+1.32%) |
Oct 13, 2006 | 36.26 | 36.46 | 36.02 | 36.17 | 13,676,986 | +0.10(+0.28%) |
Oct 12, 2006 | 35.77 | 36.14 | 35.66 | 36.06 | 14,444,048 | +0.52(+1.46%) |
Oct 11, 2006 | 35.84 | 35.96 | 35.49 | 35.55 | 16,718,072 | -0.45(-1.25%) |
Oct 10, 2006 | 35.54 | 36.01 | 35.49 | 36.00 | 19,404,296 | +0.37(+1.04%) |
Oct 09, 2006 | 36.06 | 36.16 | 35.57 | 35.62 | 13,859,121 | -0.24(-0.66%) |
Oct 06, 2006 | 35.78 | 35.98 | 35.38 | 35.86 | 15,775,089 | -0.12(-0.34%) |
Oct 05, 2006 | 36.13 | 36.32 | 35.73 | 35.98 | 17,002,458 | +0.10(+0.28%) |
Oct 04, 2006 | 35.63 | 36.01 | 35.05 | 35.88 | 20,025,970 | +0.43(+1.21%) |
Oct 03, 2006 | 36.05 | 36.06 | 35.44 | 35.46 | 22,737,934 | -0.88(-2.43%) |
Oct 02, 2006 | 36.56 | 36.81 | 36.31 | 36.34 | 14,122,737 | -0.20(-0.54%) |
Sep 29, 2006 | 36.28 | 36.69 | 36.06 | 36.54 | 12,066,707 | +0.19(+0.51%) |
Sep 28, 2006 | 36.11 | 36.57 | 36.10 | 36.35 | 17,677,564 | +0.19(+0.51%) |
Sep 27, 2006 | 35.96 | 36.47 | 35.65 | 36.17 | 21,822,822 | +0.34(+0.96%) |
Sep 26, 2006 | 35.03 | 35.88 | 34.95 | 35.82 | 19,421,516 | +0.79(+2.27%) |
Sep 25, 2006 | 34.62 | 35.39 | 34.20 | 35.03 | 19,173,344 | +0.14(+0.39%) |
Sep 22, 2006 | 35.09 | 35.17 | 34.51 | 34.89 | 13,214,725 | -0.06(-0.18%) |
Sep 21, 2006 | 34.41 | 35.15 | 34.41 | 34.95 | 16,085,037 | +0.66(+1.92%) |
Sep 20, 2006 | 34.87 | 35.03 | 34.28 | 34.29 | 17,083,052 | -0.57(-1.63%) |
Sep 19, 2006 | 35.49 | 35.57 | 34.66 | 34.86 | 13,761,840 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.60 | 34.77 | 35.40 | 14,567,779 | +0.60(+1.72%) |
Sep 15, 2006 | 34.96 | 34.98 | 34.50 | 34.81 | 18,679,306 | -0.15(-0.42%) |
Sep 14, 2006 | 35.18 | 35.36 | 34.64 | 34.95 | 14,272,209 | -0.19(-0.54%) |
Sep 13, 2006 | 34.71 | 35.26 | 34.63 | 35.15 | 16,887,780 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.34 | 34.58 | 21,048,836 | -0.34(-0.98%) |
Sep 11, 2006 | 35.84 | 35.87 | 34.58 | 34.93 | 33,134,006 | -1.25(-3.46%) |
Sep 08, 2006 | 36.84 | 36.87 | 36.12 | 36.18 | 11,671,016 | -0.66(-1.80%) |
Sep 07, 2006 | 36.62 | 37.43 | 36.61 | 36.84 | 14,191,082 | +0.10(+0.28%) |
Sep 06, 2006 | 37.37 | 37.39 | 36.67 | 36.74 | 19,643,238 | -0.63(-1.69%) |
Sep 05, 2006 | 37.03 | 37.83 | 36.81 | 37.37 | 23,686,420 | +0.85(+2.33%) |
Sep 01, 2006 | 36.46 | 36.56 | 36.22 | 36.52 | 11,143,429 | +0.24(+0.67%) |
Aug 31, 2006 | 36.72 | 36.72 | 36.25 | 36.28 | 11,733,503 | -0.45(-1.21%) |
Aug 30, 2006 | 37.04 | 37.11 | 36.14 | 36.72 | 16,341,021 | -0.31(-0.84%) |
Aug 29, 2006 | 37.16 | 37.18 | 36.69 | 37.03 | 12,664,238 | -0.24(-0.63%) |
Aug 28, 2006 | 37.35 | 37.46 | 37.10 | 37.27 | 9,673,745 | -0.34(-0.91%) |
Aug 25, 2006 | 37.63 | 38.02 | 37.58 | 37.61 | 7,721,031 | +0.02(+0.06%) |
Aug 24, 2006 | 37.00 | 37.59 | 36.97 | 37.59 | 9,473,326 | +0.59(+1.60%) |
Aug 23, 2006 | 37.43 | 37.54 | 36.85 | 37.00 | 13,431,477 | -0.49(-1.31%) |
Aug 22, 2006 | 37.52 | 37.62 | 37.30 | 37.49 | 12,234,641 | -0.19(-0.51%) |
Aug 21, 2006 | 37.98 | 38.05 | 37.59 | 37.68 | 14,084,393 | -0.21(-0.55%) |
Aug 18, 2006 | 37.38 | 37.92 | 37.27 | 37.89 | 16,108,648 | +0.63(+1.68%) |
Aug 17, 2006 | 36.51 | 37.27 | 36.51 | 37.26 | 21,281,564 | +0.42(+1.13%) |
Aug 16, 2006 | 37.74 | 37.74 | 36.59 | 36.85 | 16,806,654 | -0.82(-2.17%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.46 | 37.66 | 12,921,641 | -0.11(-0.28%) |
Aug 14, 2006 | 38.02 | 38.09 | 37.42 | 37.77 | 11,114,138 | -0.45(-1.18%) |
Aug 11, 2006 | 37.94 | 38.30 | 37.80 | 38.22 | 9,069,469 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.13 | 37.66 | 37.94 | 15,676,388 | -0.07(-0.19%) |
Aug 09, 2006 | 38.03 | 38.44 | 37.92 | 38.01 | 19,003,280 | +0.16(+0.42%) |
Aug 08, 2006 | 37.65 | 37.98 | 37.58 | 37.85 | 15,168,505 | +0.21(+0.55%) |
Aug 07, 2006 | 37.13 | 37.76 | 37.07 | 37.65 | 16,379,720 | +0.66(+1.78%) |
Aug 04, 2006 | 37.16 | 37.20 | 36.59 | 36.99 | 13,538,521 | +0.09(+0.24%) |
Aug 03, 2006 | 37.03 | 37.26 | 36.90 | 36.90 | 18,430,070 | -0.26(-0.71%) |
Aug 02, 2006 | 37.46 | 37.79 | 37.06 | 37.16 | 17,802,360 | -0.16(-0.42%) |
Aug 01, 2006 | 37.02 | 37.43 | 36.76 | 37.32 | 12,832,349 | +0.26(+0.71%) |
Jul 31, 2006 | 37.01 | 37.29 | 36.76 | 37.06 | 16,231,846 | -0.15(-0.41%) |
Jul 28, 2006 | 37.35 | 37.43 | 36.58 | 37.21 | 27,235,922 | -0.95(-2.48%) |
Jul 27, 2006 | 38.55 | 38.57 | 38.05 | 38.15 | 16,450,550 | +0.13(+0.34%) |
Jul 26, 2006 | 37.72 | 38.31 | 37.60 | 38.02 | 14,857,135 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.83 | 37.07 | 37.71 | 14,816,306 | +0.38(+1.03%) |
Jul 24, 2006 | 36.31 | 37.54 | 36.42 | 37.33 | 14,855,538 | +1.03(+2.82%) |
Jul 21, 2006 | 36.80 | 37.06 | 36.28 | 36.31 | 17,908,162 | -0.49(-1.33%) |
Jul 20, 2006 | 37.21 | 37.31 | 36.73 | 36.80 | 14,852,342 | -0.38(-1.02%) |
Jul 19, 2006 | 36.93 | 37.37 | 36.65 | 37.17 | 17,688,394 | +0.25(+0.67%) |
Jul 18, 2006 | 36.84 | 37.22 | 36.50 | 36.93 | 15,408,688 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.37 | 36.35 | 36.54 | 19,067,186 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.62 | 36.86 | 37.39 | 26,502,944 | +0.81(+2.22%) |
Jul 13, 2006 | 36.65 | 37.07 | 36.55 | 36.58 | 18,097,754 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.12 | 36.33 | 36.54 | 17,219,742 | -0.24(-0.66%) |
Jul 11, 2006 | 36.35 | 36.92 | 36.35 | 36.78 | 15,578,574 | +0.58(+1.60%) |
Jul 10, 2006 | 35.83 | 36.33 | 35.71 | 36.20 | 11,192,601 | +0.33(+0.93%) |
Jul 07, 2006 | 36.14 | 36.62 | 35.67 | 35.87 | 15,902,725 | -0.17(-0.47%) |
Jul 06, 2006 | 35.98 | 36.39 | 35.87 | 36.04 | 14,972,346 | +0.06(+0.16%) |
Jul 05, 2006 | 35.35 | 36.07 | 35.24 | 35.98 | 17,566,438 | +0.64(+1.80%) |
Jul 03, 2006 | 35.08 | 35.49 | 35.07 | 35.35 | 5,562,217 | +0.39(+1.11%) |
Jun 30, 2006 | 35.18 | 35.32 | 34.90 | 34.96 | 14,899,385 | -0.22(-0.62%) |
Jun 29, 2006 | 34.69 | 35.48 | 34.66 | 35.18 | 17,658,924 | +0.61(+1.78%) |
Jun 28, 2006 | 34.00 | 34.63 | 34.00 | 34.57 | 14,741,393 | +0.71(+2.10%) |
Jun 27, 2006 | 33.80 | 34.58 | 33.78 | 33.86 | 13,576,155 | +0.24(+0.70%) |
Jun 26, 2006 | 33.08 | 33.71 | 32.97 | 33.62 | 10,409,386 | +0.55(+1.65%) |
Jun 23, 2006 | 33.10 | 33.39 | 33.04 | 33.07 | 11,643,323 | +0.03(+0.09%) |
Jun 22, 2006 | 32.92 | 33.22 | 32.66 | 33.04 | 11,169,701 | +0.21(+0.65%) |
Jun 21, 2006 | 32.40 | 33.34 | 32.39 | 32.83 | 14,237,415 | +0.43(+1.34%) |
Jun 20, 2006 | 32.54 | 32.89 | 32.35 | 32.40 | 14,199,248 | +0.00(+0.00%) |
Jun 19, 2006 | 33.08 | 33.08 | 32.17 | 32.40 | 14,450,616 | -0.68(-2.04%) |
Jun 16, 2006 | 33.29 | 33.41 | 32.73 | 33.07 | 22,180,168 | -0.41(-1.21%) |
Jun 15, 2006 | 32.84 | 33.65 | 32.80 | 33.48 | 20,947,118 | +0.90(+2.77%) |
Jun 14, 2006 | 32.19 | 32.59 | 32.05 | 32.58 | 17,730,110 | +0.59(+1.85%) |
Jun 13, 2006 | 32.44 | 32.76 | 31.93 | 31.99 | 26,138,320 | -0.46(-1.41%) |
Jun 12, 2006 | 32.60 | 32.90 | 32.28 | 32.44 | 19,189,142 | +0.03(+0.10%) |
Jun 09, 2006 | 32.65 | 32.85 | 32.29 | 32.41 | 22,840,008 | -0.19(-0.57%) |
Jun 08, 2006 | 31.98 | 32.67 | 31.21 | 32.59 | 27,099,764 | +0.39(+1.21%) |
Jun 07, 2006 | 33.07 | 33.64 | 32.20 | 32.20 | 24,511,708 | -0.99(-2.99%) |
Jun 06, 2006 | 33.44 | 33.64 | 32.95 | 33.20 | 18,736,468 | -0.24(-0.71%) |
Jun 05, 2006 | 34.51 | 34.53 | 33.42 | 33.43 | 15,426,440 | -0.79(-2.30%) |
Jun 02, 2006 | 34.03 | 34.28 | 33.70 | 34.22 | 20,237,040 | +0.43(+1.28%) |
Jun 01, 2006 | 33.61 | 33.91 | 33.27 | 33.79 | 20,417,578 | +0.11(+0.32%) |
May 31, 2006 | 32.94 | 33.70 | 32.94 | 33.68 | 21,841,638 | +0.75(+2.29%) |
May 30, 2006 | 33.80 | 33.84 | 32.90 | 32.93 | 13,885,039 | -0.78(-2.31%) |
May 26, 2006 | 33.57 | 33.76 | 33.35 | 33.70 | 9,453,976 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.65 | 32.69 | 33.51 | 19,669,688 | +1.06(+3.28%) |
May 24, 2006 | 32.58 | 32.96 | 31.90 | 32.45 | 23,597,838 | -0.28(-0.86%) |
May 23, 2006 | 33.22 | 33.57 | 32.64 | 32.73 | 15,070,336 | -0.07(-0.21%) |
May 22, 2006 | 32.67 | 33.09 | 32.12 | 32.80 | 18,083,552 | -0.14(-0.43%) |
May 19, 2006 | 33.07 | 33.40 | 32.35 | 32.94 | 20,249,822 | -0.13(-0.39%) |
May 18, 2006 | 33.20 | 33.60 | 33.07 | 33.07 | 15,656,150 | -0.14(-0.41%) |
May 17, 2006 | 33.81 | 34.32 | 32.83 | 33.20 | 19,542,228 | -1.17(-3.41%) |
May 16, 2006 | 34.25 | 34.82 | 34.05 | 34.37 | 16,759,966 | +0.26(+0.76%) |
May 15, 2006 | 34.03 | 34.70 | 33.78 | 34.11 | 21,332,512 | -0.46(-1.34%) |
May 12, 2006 | 35.35 | 35.38 | 34.46 | 34.58 | 21,789,626 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.21 | 35.33 | 23,047,172 | -0.10(-0.27%) |
May 10, 2006 | 35.38 | 35.47 | 34.99 | 35.42 | 18,331,546 | +0.01(+0.03%) |
May 09, 2006 | 34.90 | 35.59 | 34.86 | 35.41 | 26,984,554 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.12 | 34.52 | 34.93 | 11,541,072 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.43 | 34.91 | 35.12 | 15,385,256 | +0.20(+0.56%) |
May 04, 2006 | 34.70 | 35.18 | 34.39 | 34.93 | 17,459,570 | +0.06(+0.16%) |
May 03, 2006 | 35.34 | 35.34 | 34.60 | 34.87 | 15,416,322 | -0.51(-1.43%) |
May 02, 2006 | 34.68 | 35.46 | 34.58 | 35.38 | 14,920,332 | +0.92(+2.66%) |