Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 42.93 | 43.10 | 42.49 | 42.54 | 4,286,902 | -0.16(-0.38%) |
Apr 27, 2007 | 42.48 | 42.87 | 42.36 | 42.70 | 2,906,619 | -0.15(-0.34%) |
Apr 26, 2007 | 42.82 | 43.45 | 42.33 | 42.85 | 8,347,109 | +2.01(+4.93%) |
Apr 25, 2007 | 40.33 | 41.14 | 40.03 | 40.83 | 5,559,953 | -0.51(-1.23%) |
Apr 24, 2007 | 40.22 | 41.66 | 40.22 | 41.34 | 3,088,081 | +0.67(+1.65%) |
Apr 23, 2007 | 40.65 | 40.89 | 40.29 | 40.67 | 3,125,706 | -0.04(-0.09%) |
Apr 20, 2007 | 41.56 | 41.56 | 40.71 | 40.71 | 4,991,404 | -0.15(-0.38%) |
Apr 19, 2007 | 40.50 | 41.20 | 40.22 | 40.86 | 4,420,407 | -0.73(-1.77%) |
Apr 18, 2007 | 41.08 | 41.71 | 40.83 | 41.59 | 3,043,784 | +0.37(+0.90%) |
Apr 17, 2007 | 41.60 | 41.89 | 41.13 | 41.22 | 2,859,120 | +0.06(+0.15%) |
Apr 16, 2007 | 41.05 | 41.74 | 40.53 | 41.16 | 2,892,087 | +0.67(+1.66%) |
Apr 13, 2007 | 40.47 | 40.58 | 40.11 | 40.49 | 1,912,651 | +0.17(+0.43%) |
Apr 12, 2007 | 40.15 | 40.47 | 39.99 | 40.32 | 1,803,063 | +0.04(+0.09%) |
Apr 11, 2007 | 40.81 | 40.92 | 39.99 | 40.28 | 2,191,776 | -0.62(-1.51%) |
Apr 10, 2007 | 41.01 | 41.11 | 40.80 | 40.90 | 1,240,753 | -0.22(-0.53%) |
Apr 09, 2007 | 41.25 | 41.27 | 40.75 | 41.11 | 1,625,317 | +0.28(+0.69%) |
Apr 05, 2007 | 40.49 | 41.09 | 40.29 | 40.83 | 1,603,153 | +0.34(+0.85%) |
Apr 04, 2007 | 40.52 | 40.75 | 40.34 | 40.49 | 2,046,083 | -0.19(-0.47%) |
Apr 03, 2007 | 40.46 | 41.00 | 40.45 | 40.68 | 2,539,916 | +0.58(+1.45%) |
Apr 02, 2007 | 39.69 | 40.20 | 39.49 | 40.10 | 2,617,171 | +0.36(+0.91%) |
Mar 30, 2007 | 39.50 | 39.98 | 39.31 | 39.73 | 2,558,168 | +0.31(+0.78%) |
Mar 29, 2007 | 39.97 | 40.02 | 39.11 | 39.43 | 4,251,966 | -0.62(-1.54%) |
Mar 28, 2007 | 40.47 | 40.47 | 39.93 | 40.04 | 2,576,119 | -0.54(-1.32%) |
Mar 27, 2007 | 40.97 | 41.01 | 40.09 | 40.58 | 3,793,509 | -0.36(-0.89%) |
Mar 26, 2007 | 40.98 | 41.10 | 40.61 | 40.94 | 2,383,093 | -0.07(-0.18%) |
Mar 23, 2007 | 42.04 | 42.04 | 40.99 | 41.01 | 2,699,555 | -0.39(-0.94%) |
Mar 22, 2007 | 0.1815 | 41.83 | 41.15 | 41.40 | 3,863,962 | +0.06(+0.15%) |
Mar 21, 2007 | 40.03 | 41.38 | 39.93 | 41.34 | 5,799,097 | +1.24(+3.10%) |
Mar 20, 2007 | 39.86 | 40.26 | 39.39 | 40.10 | 3,438,637 | +0.29(+0.73%) |
Mar 19, 2007 | 39.52 | 39.90 | 39.30 | 39.81 | 2,610,228 | +0.62(+1.57%) |
Mar 16, 2007 | 38.93 | 39.66 | 38.56 | 39.19 | 6,090,532 | +0.47(+1.22%) |
Mar 15, 2007 | 38.57 | 38.90 | 38.39 | 38.72 | 4,205,845 | +0.16(+0.42%) |
Mar 14, 2007 | 39.04 | 39.18 | 38.16 | 38.56 | 3,925,811 | -0.28(-0.72%) |
Mar 13, 2007 | 39.43 | 39.61 | 38.78 | 38.84 | 3,227,195 | -0.59(-1.50%) |
Mar 12, 2007 | 39.56 | 40.11 | 39.31 | 39.43 | 3,399,302 | -0.26(-0.66%) |
Mar 09, 2007 | 40.42 | 40.59 | 39.56 | 39.69 | 2,211,604 | -0.27(-0.68%) |
Mar 08, 2007 | 40.42 | 40.55 | 39.79 | 39.96 | 3,629,633 | -0.23(-0.56%) |
Mar 07, 2007 | 40.17 | 40.47 | 39.93 | 40.19 | 2,432,300 | -0.15(-0.36%) |
Mar 06, 2007 | 39.62 | 40.58 | 39.52 | 40.33 | 4,120,986 | +0.91(+2.30%) |
Mar 05, 2007 | 39.79 | 40.03 | 39.38 | 39.43 | 2,665,441 | -0.69(-1.72%) |
Mar 02, 2007 | 40.70 | 41.51 | 40.12 | 40.12 | 3,519,647 | -0.58(-1.43%) |
Mar 01, 2007 | 39.59 | 40.81 | 39.28 | 40.70 | 4,086,246 | +0.57(+1.42%) |
Feb 28, 2007 | 40.08 | 40.60 | 39.88 | 40.12 | 3,854,453 | -0.05(-0.14%) |
Feb 27, 2007 | 41.29 | 41.42 | 39.46 | 40.18 | 4,075,305 | -1.43(-3.45%) |
Feb 26, 2007 | 41.79 | 41.88 | 41.20 | 41.61 | 2,640,327 | -0.18(-0.43%) |
Feb 23, 2007 | 41.80 | 41.95 | 41.44 | 41.79 | 3,411,535 | -0.06(-0.15%) |
Feb 22, 2007 | 41.59 | 41.98 | 41.23 | 41.86 | 3,783,811 | +0.27(+0.65%) |
Feb 21, 2007 | 41.88 | 41.98 | 41.34 | 41.59 | 3,829,105 | -0.43(-1.01%) |
Feb 20, 2007 | 41.21 | 42.28 | 41.18 | 42.01 | 6,076,535 | +0.63(+1.51%) |
Feb 16, 2007 | 40.65 | 41.44 | 40.42 | 41.39 | 8,933,184 | +0.52(+1.27%) |
Feb 15, 2007 | 39.48 | 41.00 | 39.44 | 40.87 | 6,388,528 | +1.27(+3.21%) |
Feb 14, 2007 | 38.65 | 39.74 | 38.65 | 39.60 | 3,893,815 | +0.19(+0.48%) |
Feb 13, 2007 | 39.02 | 39.57 | 38.93 | 39.41 | 3,028,134 | +0.39(+1.00%) |
Feb 12, 2007 | 38.65 | 39.08 | 38.58 | 39.02 | 2,574,929 | +0.39(+1.01%) |
Feb 09, 2007 | 39.36 | 39.43 | 38.20 | 38.63 | 3,961,904 | -0.33(-0.84%) |
Feb 08, 2007 | 39.31 | 39.38 | 38.17 | 38.95 | 6,686,525 | -0.97(-2.43%) |
Feb 07, 2007 | 39.93 | 40.22 | 39.70 | 39.93 | 5,984,293 | +0.41(+1.03%) |
Feb 06, 2007 | 39.38 | 39.65 | 38.85 | 39.52 | 3,442,393 | +0.60(+1.54%) |
Feb 05, 2007 | 38.54 | 40.20 | 38.47 | 38.92 | 5,256,493 | +0.34(+0.87%) |
Feb 02, 2007 | 38.36 | 38.77 | 38.01 | 38.58 | 2,304,957 | +0.22(+0.57%) |
Feb 01, 2007 | 38.26 | 38.56 | 37.97 | 38.36 | 2,431,363 | +0.11(+0.28%) |
Jan 31, 2007 | 37.93 | 38.36 | 37.75 | 38.26 | 2,570,333 | +0.40(+1.05%) |
Jan 30, 2007 | 37.43 | 37.87 | 37.28 | 37.86 | 2,426,514 | +0.61(+1.63%) |
Jan 29, 2007 | 37.28 | 37.73 | 37.05 | 37.25 | 2,336,807 | +0.07(+0.20%) |
Jan 26, 2007 | 37.29 | 37.43 | 37.04 | 37.18 | 2,336,035 | -0.12(-0.32%) |
Jan 25, 2007 | 37.87 | 37.93 | 37.27 | 37.29 | 2,581,905 | -0.58(-1.53%) |
Jan 24, 2007 | 38.24 | 38.24 | 37.59 | 37.87 | 4,096,134 | -0.40(-1.04%) |
Jan 23, 2007 | 37.97 | 38.34 | 37.66 | 38.27 | 2,643,620 | +0.35(+0.93%) |
Jan 22, 2007 | 38.02 | 38.49 | 37.77 | 37.92 | 2,674,808 | -0.09(-0.24%) |
Jan 19, 2007 | 37.97 | 38.21 | 37.79 | 38.01 | 2,416,816 | +0.05(+0.14%) |
Jan 18, 2007 | 37.79 | 38.34 | 37.54 | 37.96 | 2,488,560 | -0.40(-1.04%) |
Jan 17, 2007 | 38.44 | 38.63 | 38.25 | 38.36 | 3,445,368 | -0.37(-0.96%) |
Jan 16, 2007 | 38.44 | 39.01 | 38.43 | 38.73 | 2,712,609 | +0.30(+0.78%) |
Jan 12, 2007 | 38.37 | 38.56 | 38.02 | 38.43 | 2,721,536 | +0.02(+0.05%) |
Jan 11, 2007 | 37.29 | 38.53 | 37.20 | 38.41 | 3,561,746 | +1.21(+3.24%) |
Jan 10, 2007 | 36.90 | 37.31 | 36.58 | 37.20 | 3,567,256 | +0.10(+0.27%) |
Jan 09, 2007 | 37.84 | 37.88 | 36.99 | 37.10 | 3,482,948 | -0.58(-1.54%) |
Jan 08, 2007 | 37.52 | 37.74 | 37.20 | 37.68 | 3,892,474 | +0.12(+0.31%) |
Jan 05, 2007 | 37.84 | 38.20 | 37.30 | 37.57 | 5,352,703 | -0.65(-1.71%) |
Jan 04, 2007 | 38.91 | 38.91 | 38.19 | 38.22 | 3,533,753 | -0.69(-1.77%) |
Jan 03, 2007 | 39.29 | 39.57 | 38.56 | 38.91 | 3,085,546 | -0.27(-0.69%) |
Dec 29, 2006 | 39.41 | 39.54 | 39.18 | 39.18 | 1,444,028 | -0.23(-0.58%) |
Dec 28, 2006 | 39.56 | 39.64 | 39.29 | 39.41 | 2,237,291 | -0.25(-0.64%) |
Dec 27, 2006 | 39.65 | 39.83 | 39.59 | 39.66 | 2,128,297 | +0.06(+0.16%) |
Dec 26, 2006 | 39.26 | 39.65 | 39.15 | 39.60 | 1,429,150 | +0.34(+0.86%) |
Dec 22, 2006 | 39.55 | 39.55 | 39.02 | 39.26 | 1,320,046 | -0.21(-0.53%) |
Dec 21, 2006 | 39.55 | 39.64 | 39.45 | 39.47 | 2,247,319 | -0.01(-0.02%) |
Dec 20, 2006 | 39.16 | 39.67 | 39.11 | 39.48 | 3,055,239 | +0.48(+1.23%) |
Dec 19, 2006 | 39.13 | 39.25 | 38.94 | 39.00 | 3,329,762 | -0.28(-0.72%) |
Dec 18, 2006 | 39.13 | 39.30 | 38.98 | 39.28 | 2,626,869 | +0.08(+0.21%) |
Dec 15, 2006 | 38.87 | 39.52 | 38.53 | 39.20 | 6,420,378 | +0.54(+1.41%) |
Dec 14, 2006 | 38.84 | 39.14 | 38.59 | 38.65 | 2,615,077 | -0.08(-0.21%) |
Dec 13, 2006 | 39.34 | 39.46 | 38.69 | 38.74 | 2,550,496 | -0.44(-1.13%) |
Dec 12, 2006 | 39.03 | 39.31 | 38.82 | 39.18 | 3,693,552 | +0.15(+0.40%) |
Dec 11, 2006 | 38.46 | 39.20 | 38.46 | 39.03 | 3,183,188 | +0.57(+1.49%) |
Dec 08, 2006 | 38.65 | 38.83 | 38.25 | 38.46 | 2,289,969 | -0.27(-0.70%) |
Dec 07, 2006 | 38.66 | 39.02 | 38.52 | 38.73 | 2,196,074 | +0.22(+0.57%) |
Dec 06, 2006 | 38.35 | 39.02 | 38.07 | 38.51 | 2,994,075 | +0.16(+0.43%) |
Dec 05, 2006 | 38.34 | 38.64 | 38.05 | 38.35 | 2,356,533 | -0.01(-0.02%) |
Dec 04, 2006 | 37.84 | 38.41 | 37.75 | 38.36 | 3,830,097 | +0.84(+2.25%) |
Dec 01, 2006 | 37.60 | 37.96 | 37.21 | 37.51 | 2,882,216 | +0.03(+0.07%) |
Nov 30, 2006 | 36.96 | 37.99 | 36.92 | 37.48 | 6,030,249 | +0.53(+1.42%) |
Nov 29, 2006 | 37.49 | 37.65 | 36.77 | 36.96 | 3,800,011 | -0.61(-1.62%) |
Nov 28, 2006 | 37.72 | 37.92 | 37.24 | 37.57 | 3,087,640 | -0.10(-0.26%) |
Nov 27, 2006 | 37.61 | 38.15 | 37.39 | 37.67 | 4,331,755 | +0.05(+0.12%) |
Nov 24, 2006 | 37.36 | 38.51 | 37.29 | 37.62 | 2,666,433 | +0.14(+0.36%) |
Nov 22, 2006 | 37.53 | 37.69 | 37.11 | 37.48 | 2,980,299 | +0.19(+0.51%) |
Nov 21, 2006 | 37.73 | 38.25 | 37.18 | 37.29 | 4,084,673 | -0.23(-0.60%) |
Nov 20, 2006 | 37.23 | 37.68 | 37.22 | 37.52 | 2,611,660 | +0.07(+0.19%) |
Nov 17, 2006 | 37.44 | 37.55 | 36.83 | 37.45 | 2,611,660 | -0.14(-0.36%) |
Nov 16, 2006 | 37.63 | 37.88 | 37.58 | 37.58 | 2,025,144 | -0.02(-0.05%) |
Nov 15, 2006 | 37.20 | 37.88 | 37.02 | 37.60 | 4,080,706 | +0.58(+1.57%) |
Nov 14, 2006 | 36.88 | 37.28 | 36.82 | 37.02 | 2,724,952 | +0.04(+0.10%) |
Nov 13, 2006 | 36.30 | 37.04 | 36.24 | 36.99 | 2,919,906 | +0.47(+1.29%) |
Nov 10, 2006 | 35.89 | 36.63 | 35.66 | 36.51 | 6,173,076 | +1.06(+2.99%) |
Nov 09, 2006 | 36.61 | 36.79 | 35.28 | 35.45 | 5,141,769 | -1.16(-3.17%) |
Nov 08, 2006 | 36.30 | 36.85 | 35.80 | 36.61 | 5,055,036 | -0.83(-2.21%) |
Nov 07, 2006 | 37.42 | 37.71 | 37.12 | 37.44 | 3,869,551 | -0.27(-0.72%) |
Nov 06, 2006 | 36.68 | 37.95 | 36.66 | 37.71 | 4,004,994 | +0.93(+2.52%) |
Nov 03, 2006 | 37.50 | 37.56 | 36.52 | 36.79 | 4,089,191 | -0.72(-1.91%) |
Nov 02, 2006 | 36.49 | 37.65 | 36.48 | 37.50 | 4,046,542 | +1.02(+2.79%) |
Nov 01, 2006 | 37.76 | 38.07 | 36.16 | 36.49 | 4,626,335 | -0.92(-2.45%) |
Oct 31, 2006 | 36.98 | 37.47 | 36.81 | 37.40 | 4,713,508 | +0.46(+1.25%) |
Oct 30, 2006 | 37.73 | 37.79 | 36.84 | 36.94 | 4,076,959 | -0.79(-2.09%) |
Oct 27, 2006 | 37.56 | 38.05 | 37.38 | 37.73 | 5,106,172 | +0.17(+0.46%) |
Oct 26, 2006 | 37.75 | 38.77 | 37.11 | 37.56 | 14,104,268 | +2.60(+7.42%) |
Oct 25, 2006 | 35.54 | 35.81 | 34.68 | 34.96 | 6,282,180 | -0.93(-2.58%) |
Oct 24, 2006 | 36.14 | 36.37 | 35.73 | 35.89 | 3,023,059 | -0.26(-0.73%) |
Oct 23, 2006 | 36.60 | 36.73 | 35.97 | 36.15 | 2,781,157 | -0.44(-1.21%) |
Oct 20, 2006 | 36.21 | 36.68 | 36.18 | 36.60 | 3,197,405 | +0.38(+1.05%) |
Oct 19, 2006 | 36.30 | 36.68 | 36.09 | 36.21 | 3,013,802 | +0.06(+0.18%) |
Oct 18, 2006 | 36.19 | 36.30 | 35.91 | 36.15 | 2,520,851 | +0.19(+0.53%) |
Oct 17, 2006 | 36.02 | 36.15 | 35.82 | 35.96 | 2,851,689 | -0.08(-0.23%) |
Oct 16, 2006 | 35.66 | 36.20 | 35.41 | 36.04 | 3,172,939 | +0.39(+1.09%) |
Oct 13, 2006 | 36.55 | 36.55 | 35.38 | 35.65 | 3,851,477 | -0.84(-2.31%) |
Oct 12, 2006 | 36.52 | 36.73 | 36.13 | 36.50 | 1,772,442 | +0.24(+0.68%) |
Oct 11, 2006 | 36.07 | 36.43 | 36.01 | 36.25 | 2,621,358 | +0.12(+0.33%) |
Oct 10, 2006 | 36.66 | 36.66 | 35.89 | 36.13 | 2,278,508 | -0.41(-1.12%) |
Oct 09, 2006 | 36.59 | 36.74 | 36.09 | 36.54 | 1,448,216 | -0.05(-0.12%) |
Oct 06, 2006 | 37.35 | 37.39 | 36.45 | 36.59 | 3,055,570 | -0.76(-2.04%) |
Oct 05, 2006 | 36.67 | 37.43 | 36.34 | 37.35 | 3,535,296 | +0.68(+1.86%) |
Oct 04, 2006 | 36.15 | 36.67 | 35.84 | 36.67 | 2,893,567 | +0.52(+1.43%) |
Oct 03, 2006 | 35.72 | 36.25 | 35.62 | 36.15 | 3,314,664 | +0.68(+1.92%) |
Oct 02, 2006 | 35.72 | 36.07 | 35.16 | 35.47 | 2,994,736 | -0.42(-1.16%) |
Sep 29, 2006 | 35.42 | 35.97 | 35.28 | 35.89 | 3,838,693 | +0.61(+1.72%) |
Sep 28, 2006 | 35.27 | 35.38 | 34.99 | 35.28 | 2,959,691 | +0.24(+0.67%) |
Sep 27, 2006 | 35.74 | 35.89 | 34.96 | 35.04 | 3,677,021 | -0.57(-1.60%) |
Sep 26, 2006 | 35.75 | 35.84 | 35.47 | 35.62 | 4,026,705 | -0.14(-0.38%) |
Sep 25, 2006 | 35.12 | 35.88 | 35.00 | 35.75 | 3,772,790 | +0.98(+2.82%) |
Sep 22, 2006 | 35.07 | 35.33 | 34.50 | 34.77 | 2,597,774 | -0.29(-0.83%) |
Sep 21, 2006 | 35.37 | 35.53 | 34.75 | 35.06 | 3,428,507 | -0.30(-0.85%) |
Sep 20, 2006 | 35.26 | 35.44 | 34.73 | 35.36 | 3,937,658 | +0.37(+1.06%) |
Sep 19, 2006 | 35.39 | 35.52 | 34.93 | 34.99 | 3,957,716 | +0.15(+0.42%) |
Sep 18, 2006 | 34.82 | 35.46 | 34.62 | 34.84 | 5,392,818 | -0.73(-2.07%) |
Sep 15, 2006 | 36.33 | 36.39 | 35.34 | 35.58 | 5,863,838 | -0.55(-1.53%) |
Sep 14, 2006 | 35.56 | 36.25 | 35.45 | 36.13 | 2,571,325 | +0.34(+0.96%) |
Sep 13, 2006 | 36.20 | 36.29 | 35.72 | 35.79 | 3,085,325 | -0.11(-0.30%) |
Sep 12, 2006 | 35.29 | 36.15 | 35.18 | 35.90 | 5,722,774 | +1.03(+2.94%) |
Sep 11, 2006 | 32.72 | 35.47 | 32.67 | 34.87 | 8,256,409 | +1.75(+5.29%) |
Sep 08, 2006 | 33.02 | 33.26 | 32.21 | 33.12 | 2,180,755 | +0.82(+2.53%) |
Sep 07, 2006 | 32.53 | 32.55 | 31.82 | 32.30 | 3,561,084 | -0.40(-1.22%) |
Sep 06, 2006 | 32.67 | 33.17 | 32.35 | 32.70 | 3,526,039 | -0.11(-0.33%) |
Sep 05, 2006 | 33.38 | 33.44 | 32.74 | 32.81 | 5,570,249 | -0.57(-1.71%) |
Sep 01, 2006 | 33.53 | 33.84 | 33.27 | 33.38 | 4,016,125 | -0.44(-1.29%) |
Aug 31, 2006 | 34.12 | 34.30 | 33.30 | 33.82 | 6,363,291 | -0.66(-1.92%) |
Aug 30, 2006 | 34.16 | 34.80 | 34.15 | 34.48 | 4,935,243 | +0.33(+0.96%) |
Aug 29, 2006 | 34.05 | 34.43 | 34.05 | 34.15 | 2,989,667 | -0.03(-0.08%) |
Aug 28, 2006 | 33.95 | 34.37 | 33.63 | 34.18 | 2,616,619 | +0.24(+0.70%) |
Aug 25, 2006 | 34.16 | 34.16 | 33.58 | 33.95 | 3,751,410 | -0.23(-0.66%) |
Aug 24, 2006 | 32.39 | 34.34 | 32.39 | 34.17 | 5,486,603 | +1.16(+3.52%) |
Aug 23, 2006 | 32.89 | 33.21 | 32.71 | 33.01 | 5,274,457 | -0.02(-0.06%) |
Aug 22, 2006 | 33.03 | 33.27 | 32.87 | 33.03 | 6,049,755 | +0.09(+0.28%) |
Aug 21, 2006 | 33.89 | 34.12 | 32.78 | 32.94 | 10,585,061 | -0.26(-0.79%) |
Aug 18, 2006 | 32.89 | 33.24 | 32.79 | 33.20 | 2,953,850 | +0.35(+1.08%) |
Aug 17, 2006 | 32.33 | 33.05 | 32.09 | 32.85 | 3,978,214 | +0.52(+1.60%) |
Aug 16, 2006 | 32.03 | 32.39 | 31.90 | 32.33 | 4,818,424 | +0.38(+1.19%) |
Aug 15, 2006 | 32.58 | 32.61 | 31.85 | 31.95 | 5,697,207 | -0.34(-1.07%) |
Aug 14, 2006 | 31.99 | 32.30 | 31.89 | 32.29 | 5,235,774 | +0.16(+0.51%) |
Aug 11, 2006 | 32.09 | 32.13 | 31.57 | 32.13 | 4,793,848 | +0.04(+0.11%) |
Aug 10, 2006 | 31.03 | 32.12 | 31.01 | 32.09 | 6,070,033 | +0.65(+2.08%) |
Aug 09, 2006 | 31.21 | 31.80 | 31.08 | 31.44 | 8,748,589 | +0.54(+1.76%) |
Aug 08, 2006 | 30.62 | 31.11 | 30.56 | 30.90 | 7,523,209 | +0.55(+1.82%) |
Aug 07, 2006 | 29.99 | 30.68 | 29.92 | 30.34 | 4,640,552 | +0.04(+0.12%) |
Aug 04, 2006 | 29.94 | 30.42 | 29.84 | 30.31 | 9,939,585 | +0.80(+2.71%) |
Aug 03, 2006 | 29.48 | 29.74 | 29.08 | 29.51 | 9,016,059 | +0.03(+0.09%) |
Aug 02, 2006 | 29.04 | 29.48 | 28.57 | 29.48 | 16,479,096 | +1.36(+4.84%) |
Aug 01, 2006 | 28.36 | 28.54 | 28.07 | 28.12 | 11,653,067 | -0.45(-1.59%) |
Jul 31, 2006 | 29.64 | 30.16 | 28.57 | 28.57 | 15,922,886 | -0.62(-2.11%) |
Jul 28, 2006 | 30.58 | 30.58 | 29.04 | 29.19 | 17,848,294 | -0.98(-3.25%) |
Jul 27, 2006 | 31.30 | 30.28 | 28.14 | 30.17 | 39,547,296 | -6.09(-16.79%) |
Jul 26, 2006 | 37.69 | 37.71 | 35.98 | 36.26 | 5,583,364 | -1.18(-3.15%) |
Jul 25, 2006 | 36.02 | 37.74 | 35.99 | 37.44 | 4,980,207 | +0.69(+1.88%) |
Jul 24, 2006 | 35.40 | 36.77 | 35.36 | 36.75 | 4,350,159 | +1.35(+3.82%) |
Jul 21, 2006 | 35.43 | 35.87 | 35.01 | 35.40 | 3,602,302 | -0.22(-0.61%) |
Jul 20, 2006 | 36.11 | 36.70 | 35.60 | 35.62 | 2,601,852 | -0.60(-1.65%) |
Jul 19, 2006 | 35.16 | 36.61 | 35.03 | 36.21 | 6,692,036 | +1.69(+4.89%) |
Jul 18, 2006 | 34.04 | 34.55 | 33.76 | 34.53 | 3,317,089 | +0.19(+0.56%) |
Jul 17, 2006 | 34.47 | 34.91 | 34.30 | 34.34 | 1,967,286 | +0.00(+0.00%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.96 | 34.34 | 3,316,317 | -0.60(-1.71%) |
Jul 13, 2006 | 35.40 | 35.51 | 34.70 | 34.93 | 3,747,443 | -0.65(-1.84%) |
Jul 12, 2006 | 36.37 | 36.54 | 35.54 | 35.59 | 3,351,583 | -0.74(-2.05%) |
Jul 11, 2006 | 35.52 | 36.59 | 35.48 | 36.33 | 4,472,708 | +0.73(+2.06%) |
Jul 10, 2006 | 35.57 | 35.84 | 35.26 | 35.60 | 3,217,793 | +0.34(+0.95%) |
Jul 07, 2006 | 35.16 | 35.43 | 34.84 | 35.26 | 3,437,544 | +0.15(+0.41%) |
Jul 06, 2006 | 35.21 | 35.80 | 34.96 | 35.12 | 3,888,396 | -0.19(-0.54%) |
Jul 05, 2006 | 35.51 | 35.75 | 35.16 | 35.31 | 2,278,948 | -0.46(-1.29%) |
Jul 03, 2006 | 36.30 | 36.30 | 35.40 | 35.77 | 2,530,218 | -0.46(-1.28%) |
Jun 30, 2006 | 35.71 | 36.75 | 35.25 | 36.23 | 6,378,610 | +0.63(+1.76%) |
Jun 29, 2006 | 35.84 | 35.87 | 34.61 | 35.61 | 7,567,953 | -0.12(-0.33%) |
Jun 28, 2006 | 36.71 | 37.12 | 34.25 | 35.72 | 9,230,079 | -1.10(-2.98%) |
Jun 27, 2006 | 37.76 | 37.81 | 36.80 | 36.82 | 2,666,102 | -0.93(-2.48%) |
Jun 26, 2006 | 37.18 | 37.97 | 37.05 | 37.76 | 3,847,179 | +0.58(+1.56%) |
Jun 23, 2006 | 36.53 | 37.54 | 36.40 | 37.18 | 3,353,236 | +0.65(+1.79%) |
Jun 22, 2006 | 36.20 | 36.83 | 36.04 | 36.52 | 3,601,861 | +0.23(+0.62%) |
Jun 21, 2006 | 35.23 | 36.48 | 35.21 | 36.30 | 3,359,408 | +0.91(+2.56%) |
Jun 20, 2006 | 35.51 | 35.71 | 35.21 | 35.39 | 4,469,953 | -0.16(-0.46%) |
Jun 19, 2006 | 35.80 | 36.07 | 35.33 | 35.55 | 3,465,977 | -0.05(-0.13%) |
Jun 16, 2006 | 35.28 | 35.88 | 35.28 | 35.60 | 4,652,785 | -0.27(-0.76%) |
Jun 15, 2006 | 35.61 | 36.05 | 34.74 | 35.87 | 5,426,651 | +0.34(+0.94%) |
Jun 14, 2006 | 35.79 | 36.26 | 35.19 | 35.53 | 4,551,946 | -0.55(-1.53%) |
Jun 13, 2006 | 36.29 | 37.44 | 35.59 | 36.09 | 6,400,431 | -0.07(-0.20%) |
Jun 12, 2006 | 37.93 | 38.25 | 36.01 | 36.16 | 5,590,748 | -1.63(-4.32%) |
Jun 09, 2006 | 36.89 | 38.02 | 36.89 | 37.79 | 5,726,301 | +0.79(+2.13%) |
Jun 08, 2006 | 36.67 | 37.16 | 36.50 | 37.00 | 6,445,505 | +0.38(+1.04%) |
Jun 07, 2006 | 36.05 | 36.81 | 35.94 | 36.62 | 4,500,260 | +0.76(+2.13%) |
Jun 06, 2006 | 36.30 | 36.75 | 35.48 | 35.86 | 2,718,560 | -0.21(-0.58%) |
Jun 05, 2006 | 36.34 | 36.62 | 35.99 | 36.07 | 3,094,913 | -0.74(-2.02%) |
Jun 02, 2006 | 36.40 | 37.18 | 36.34 | 36.81 | 4,251,525 | +0.42(+1.15%) |
Jun 01, 2006 | 34.73 | 36.40 | 34.73 | 36.40 | 4,385,425 | +1.50(+4.29%) |
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |