Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.17 | 48.46 | 48.01 | 48.19 | 6,501,989 | +0.02(+0.03%) |
May 30, 2007 | 47.83 | 48.18 | 47.60 | 48.17 | 6,585,038 | +0.34(+0.71%) |
May 29, 2007 | 47.76 | 48.06 | 47.25 | 47.83 | 6,012,595 | -0.02(-0.05%) |
May 25, 2007 | 47.74 | 48.20 | 47.75 | 47.85 | 5,099,625 | +0.11(+0.23%) |
May 24, 2007 | 48.00 | 48.77 | 47.68 | 47.74 | 8,127,448 | -0.43(-0.90%) |
May 23, 2007 | 48.02 | 48.48 | 47.97 | 48.18 | 6,194,674 | +0.09(+0.18%) |
May 22, 2007 | 47.70 | 48.24 | 47.68 | 48.09 | 6,511,731 | +0.39(+0.83%) |
May 21, 2007 | 47.60 | 47.76 | 47.45 | 47.70 | 6,535,628 | +0.09(+0.18%) |
May 18, 2007 | 47.62 | 47.84 | 47.55 | 47.61 | 7,216,285 | +0.13(+0.27%) |
May 17, 2007 | 47.16 | 47.61 | 46.98 | 47.48 | 7,670,743 | +0.36(+0.77%) |
May 16, 2007 | 47.38 | 47.38 | 46.52 | 47.12 | 7,383,705 | -0.09(-0.19%) |
May 15, 2007 | 46.47 | 47.71 | 46.48 | 47.21 | 12,010,897 | +0.73(+1.58%) |
May 14, 2007 | 46.87 | 46.88 | 46.25 | 46.47 | 6,385,392 | -0.39(-0.84%) |
May 11, 2007 | 46.45 | 47.03 | 46.45 | 46.87 | 7,495,197 | +0.49(+1.06%) |
May 10, 2007 | 46.57 | 46.76 | 46.23 | 46.38 | 5,806,943 | -0.39(-0.83%) |
May 09, 2007 | 46.24 | 46.84 | 46.24 | 46.76 | 7,393,418 | +0.32(+0.68%) |
May 08, 2007 | 46.25 | 46.53 | 46.10 | 46.45 | 6,218,461 | -0.08(-0.18%) |
May 07, 2007 | 46.13 | 46.57 | 45.99 | 46.53 | 6,656,781 | +0.39(+0.85%) |
May 04, 2007 | 45.96 | 46.21 | 45.85 | 46.13 | 5,359,323 | +0.08(+0.17%) |
May 03, 2007 | 46.19 | 46.24 | 45.75 | 46.06 | 8,888,004 | -0.19(-0.41%) |
May 02, 2007 | 45.69 | 46.43 | 45.58 | 46.25 | 9,536,487 | +0.44(+0.97%) |
May 01, 2007 | 45.35 | 45.87 | 45.01 | 45.81 | 10,149,065 | +0.46(+1.01%) |
Apr 30, 2007 | 44.68 | 45.61 | 44.31 | 45.35 | 11,539,296 | +0.67(+1.50%) |
Apr 27, 2007 | 43.81 | 45.09 | 43.66 | 44.68 | 12,369,223 | +0.60(+1.37%) |
Apr 26, 2007 | 44.00 | 44.42 | 43.41 | 44.07 | 25,936,300 | +1.91(+4.52%) |
Apr 25, 2007 | 42.16 | 42.46 | 41.88 | 42.17 | 8,488,545 | -0.02(-0.04%) |
Apr 24, 2007 | 42.26 | 42.38 | 41.92 | 42.18 | 6,848,845 | -0.15(-0.36%) |
Apr 23, 2007 | 42.59 | 42.67 | 42.19 | 42.34 | 6,523,304 | -0.26(-0.60%) |
Apr 20, 2007 | 42.71 | 43.01 | 42.48 | 42.59 | 8,654,404 | +0.09(+0.22%) |
Apr 19, 2007 | 41.83 | 42.67 | 41.81 | 42.50 | 6,494,020 | +0.27(+0.65%) |
Apr 18, 2007 | 42.37 | 42.38 | 42.05 | 42.23 | 3,823,680 | -0.11(-0.26%) |
Apr 17, 2007 | 42.18 | 42.44 | 41.90 | 42.34 | 4,346,674 | +0.07(+0.16%) |
Apr 16, 2007 | 42.13 | 42.36 | 42.03 | 42.27 | 4,533,406 | +0.24(+0.57%) |
Apr 13, 2007 | 42.32 | 42.32 | 41.59 | 42.03 | 4,478,728 | +0.01(+0.01%) |
Apr 12, 2007 | 41.80 | 42.14 | 41.61 | 42.03 | 4,176,474 | +0.26(+0.63%) |
Apr 11, 2007 | 41.91 | 42.02 | 41.59 | 41.76 | 5,108,423 | -0.15(-0.35%) |
Apr 10, 2007 | 42.12 | 42.18 | 41.87 | 41.91 | 3,924,084 | -0.18(-0.43%) |
Apr 09, 2007 | 42.10 | 42.20 | 41.80 | 42.09 | 3,883,814 | +0.04(+0.10%) |
Apr 05, 2007 | 42.20 | 42.20 | 41.83 | 42.05 | 4,535,414 | -0.22(-0.53%) |
Apr 04, 2007 | 42.46 | 42.58 | 42.15 | 42.27 | 4,740,034 | -0.16(-0.39%) |
Apr 03, 2007 | 41.93 | 42.52 | 41.89 | 42.44 | 5,649,051 | +0.65(+1.55%) |
Apr 02, 2007 | 41.88 | 41.88 | 41.59 | 41.79 | 4,407,092 | -0.08(-0.20%) |
Mar 30, 2007 | 41.63 | 42.21 | 41.46 | 41.87 | 6,207,057 | +0.19(+0.45%) |
Mar 29, 2007 | 41.84 | 41.84 | 41.33 | 41.69 | 7,727,042 | -0.16(-0.38%) |
Mar 28, 2007 | 42.04 | 42.28 | 41.73 | 41.84 | 5,816,070 | -0.43(-1.02%) |
Mar 27, 2007 | 42.43 | 42.44 | 42.08 | 42.28 | 4,914,171 | -0.12(-0.27%) |
Mar 26, 2007 | 42.55 | 42.55 | 42.15 | 42.39 | 6,465,524 | -0.32(-0.76%) |
Mar 23, 2007 | 42.51 | 42.82 | 42.40 | 42.72 | 5,076,078 | +0.10(+0.24%) |
Mar 22, 2007 | 42.23 | 42.73 | 42.13 | 42.61 | 7,432,451 | +0.48(+1.14%) |
Mar 21, 2007 | 41.77 | 42.22 | 41.66 | 42.13 | 5,633,531 | +0.28(+0.68%) |
Mar 20, 2007 | 41.90 | 41.91 | 41.66 | 41.84 | 4,343,571 | +0.01(+0.03%) |
Mar 19, 2007 | 41.38 | 41.89 | 41.36 | 41.83 | 5,841,989 | +0.59(+1.43%) |
Mar 16, 2007 | 41.76 | 41.78 | 41.17 | 41.24 | 9,226,164 | -0.39(-0.93%) |
Mar 15, 2007 | 41.53 | 41.78 | 41.46 | 41.63 | 7,173,755 | +0.10(+0.25%) |
Mar 14, 2007 | 40.97 | 41.55 | 40.77 | 41.53 | 8,420,643 | +0.56(+1.38%) |
Mar 13, 2007 | 41.18 | 41.36 | 40.90 | 40.96 | 8,089,344 | -0.22(-0.53%) |
Mar 12, 2007 | 40.91 | 41.25 | 40.87 | 41.18 | 5,877,766 | +0.24(+0.59%) |
Mar 09, 2007 | 40.86 | 41.26 | 40.84 | 40.94 | 6,107,941 | +0.12(+0.28%) |
Mar 08, 2007 | 40.56 | 41.17 | 40.54 | 40.83 | 6,965,302 | +0.39(+0.98%) |
Mar 07, 2007 | 40.27 | 40.64 | 40.09 | 40.43 | 6,891,740 | +0.18(+0.45%) |
Mar 06, 2007 | 40.33 | 40.37 | 39.99 | 40.25 | 7,864,462 | +0.16(+0.41%) |
Mar 05, 2007 | 40.00 | 40.41 | 39.94 | 40.09 | 8,960,397 | +0.09(+0.22%) |
Mar 02, 2007 | 40.13 | 40.43 | 39.99 | 40.00 | 9,142,563 | -0.36(-0.88%) |
Mar 01, 2007 | 40.54 | 40.55 | 40.00 | 40.35 | 8,161,054 | -0.23(-0.57%) |
Feb 28, 2007 | 40.68 | 41.09 | 40.28 | 40.58 | 9,656,396 | -0.23(-0.56%) |
Feb 27, 2007 | 41.71 | 41.73 | 40.28 | 40.81 | 10,706,877 | -0.89(-2.13%) |
Feb 26, 2007 | 41.88 | 42.09 | 41.44 | 41.70 | 4,734,892 | -0.05(-0.12%) |
Feb 23, 2007 | 41.90 | 41.95 | 41.61 | 41.75 | 3,627,674 | -0.08(-0.18%) |
Feb 22, 2007 | 41.77 | 42.05 | 41.71 | 41.83 | 5,102,911 | +0.07(+0.16%) |
Feb 21, 2007 | 41.69 | 41.95 | 41.58 | 41.76 | 5,148,179 | -0.15(-0.35%) |
Feb 20, 2007 | 41.91 | 42.05 | 41.60 | 41.91 | 7,232,348 | -0.19(-0.44%) |
Feb 16, 2007 | 42.13 | 42.42 | 41.86 | 42.10 | 6,925,874 | -0.04(-0.09%) |
Feb 15, 2007 | 42.13 | 42.39 | 41.96 | 42.13 | 6,621,408 | +0.04(+0.09%) |
Feb 14, 2007 | 41.87 | 42.14 | 41.79 | 42.10 | 7,097,927 | +0.22(+0.54%) |
Feb 13, 2007 | 41.64 | 42.13 | 41.50 | 41.87 | 13,130,068 | +1.01(+2.47%) |
Feb 12, 2007 | 40.84 | 41.03 | 40.76 | 40.86 | 5,425,227 | +0.03(+0.07%) |
Feb 09, 2007 | 40.89 | 41.09 | 40.68 | 40.84 | 7,342,051 | -0.05(-0.13%) |
Feb 08, 2007 | 41.02 | 41.03 | 40.60 | 40.89 | 7,009,657 | -0.01(-0.01%) |
Feb 07, 2007 | 40.70 | 41.08 | 40.69 | 40.90 | 7,396,081 | +0.21(+0.51%) |
Feb 06, 2007 | 40.49 | 40.81 | 40.44 | 40.69 | 8,894,683 | +0.19(+0.46%) |
Feb 05, 2007 | 40.58 | 40.69 | 40.38 | 40.50 | 11,590,887 | +0.03(+0.08%) |
Feb 02, 2007 | 40.47 | 40.58 | 40.39 | 40.47 | 10,193,592 | -0.07(-0.16%) |
Feb 01, 2007 | 40.95 | 41.00 | 40.38 | 40.53 | 11,867,608 | -0.17(-0.42%) |
Jan 31, 2007 | 40.66 | 40.91 | 40.04 | 40.70 | 16,947,520 | -0.22(-0.54%) |
Jan 30, 2007 | 41.04 | 41.73 | 40.67 | 40.92 | 28,582,216 | -2.33(-5.40%) |
Jan 29, 2007 | 43.03 | 43.39 | 42.87 | 43.26 | 6,243,198 | +0.15(+0.34%) |
Jan 26, 2007 | 43.26 | 43.38 | 42.86 | 43.11 | 3,643,919 | -0.18(-0.40%) |
Jan 25, 2007 | 43.59 | 43.69 | 43.19 | 43.29 | 5,272,849 | -0.26(-0.60%) |
Jan 24, 2007 | 43.20 | 43.64 | 43.20 | 43.55 | 3,235,774 | +0.35(+0.81%) |
Jan 23, 2007 | 43.12 | 43.36 | 42.91 | 43.20 | 3,558,493 | +0.20(+0.46%) |
Jan 22, 2007 | 43.42 | 43.44 | 42.80 | 43.00 | 3,904,942 | -0.42(-0.96%) |
Jan 19, 2007 | 43.33 | 43.76 | 43.18 | 43.42 | 5,315,562 | +0.24(+0.56%) |
Jan 18, 2007 | 43.12 | 43.66 | 43.06 | 43.18 | 3,583,135 | -0.05(-0.13%) |
Jan 17, 2007 | 43.46 | 43.56 | 43.14 | 43.23 | 4,949,035 | -0.36(-0.82%) |
Jan 16, 2007 | 43.54 | 43.62 | 43.24 | 43.59 | 4,611,895 | +0.11(+0.25%) |
Jan 12, 2007 | 42.96 | 43.55 | 42.85 | 43.48 | 4,713,384 | +0.39(+0.90%) |
Jan 11, 2007 | 42.76 | 43.30 | 42.67 | 43.09 | 4,330,611 | +0.44(+1.03%) |
Jan 10, 2007 | 42.35 | 42.71 | 42.21 | 42.65 | 3,262,789 | +0.09(+0.22%) |
Jan 09, 2007 | 42.73 | 42.86 | 42.43 | 42.56 | 3,462,298 | +0.05(+0.12%) |
Jan 08, 2007 | 42.41 | 42.75 | 42.17 | 42.51 | 4,443,782 | +0.09(+0.22%) |
Jan 05, 2007 | 42.67 | 42.68 | 42.19 | 42.41 | 5,047,420 | -0.29(-0.68%) |
Jan 04, 2007 | 42.95 | 42.96 | 42.43 | 42.70 | 5,418,329 | -0.17(-0.40%) |
Jan 03, 2007 | 42.47 | 43.20 | 42.39 | 42.87 | 6,902,875 | +0.18(+0.42%) |
Dec 29, 2006 | 42.79 | 43.00 | 42.63 | 42.69 | 3,334,159 | -0.13(-0.29%) |
Dec 28, 2006 | 43.01 | 43.22 | 42.74 | 42.82 | 3,078,612 | -0.17(-0.39%) |
Dec 27, 2006 | 42.91 | 43.10 | 42.81 | 42.99 | 3,195,069 | +0.24(+0.56%) |
Dec 26, 2006 | 42.82 | 42.93 | 42.46 | 42.75 | 3,584,231 | -0.18(-0.41%) |
Dec 22, 2006 | 43.18 | 43.29 | 42.92 | 42.92 | 3,031,519 | -0.25(-0.58%) |
Dec 21, 2006 | 43.28 | 43.45 | 43.14 | 43.18 | 4,322,944 | -0.01(-0.03%) |
Dec 20, 2006 | 42.90 | 43.39 | 42.81 | 43.19 | 4,207,948 | +0.39(+0.92%) |
Dec 19, 2006 | 42.88 | 42.98 | 42.58 | 42.79 | 5,192,717 | -0.13(-0.31%) |
Dec 18, 2006 | 42.92 | 43.29 | 42.86 | 42.92 | 4,249,566 | +0.02(+0.05%) |
Dec 15, 2006 | 43.65 | 43.65 | 42.84 | 42.90 | 11,345,745 | -0.25(-0.58%) |
Dec 14, 2006 | 43.50 | 43.53 | 43.01 | 43.15 | 5,877,401 | -0.26(-0.61%) |
Dec 13, 2006 | 43.55 | 43.65 | 43.26 | 43.42 | 4,676,147 | +0.13(+0.30%) |
Dec 12, 2006 | 43.19 | 43.50 | 42.86 | 43.29 | 7,315,036 | +0.09(+0.20%) |
Dec 11, 2006 | 43.15 | 43.39 | 42.78 | 43.20 | 5,131,934 | +0.16(+0.37%) |
Dec 08, 2006 | 43.13 | 43.13 | 42.38 | 43.04 | 9,989,154 | -0.55(-1.26%) |
Dec 07, 2006 | 43.70 | 43.81 | 43.38 | 43.59 | 4,592,912 | -0.13(-0.30%) |
Dec 06, 2006 | 44.13 | 44.19 | 43.66 | 43.72 | 4,354,158 | -0.42(-0.94%) |
Dec 05, 2006 | 43.64 | 44.40 | 43.64 | 44.13 | 4,991,748 | -0.18(-0.41%) |
Dec 04, 2006 | 44.06 | 44.53 | 43.83 | 44.32 | 5,289,825 | +0.50(+1.14%) |
Dec 01, 2006 | 44.19 | 44.68 | 43.24 | 43.82 | 9,994,083 | -0.81(-1.82%) |
Nov 30, 2006 | 44.31 | 44.81 | 44.14 | 44.63 | 4,249,748 | +0.26(+0.59%) |
Nov 29, 2006 | 44.16 | 44.48 | 44.11 | 44.36 | 3,248,369 | +0.31(+0.71%) |
Nov 28, 2006 | 43.77 | 44.21 | 43.69 | 44.05 | 3,926,116 | +0.10(+0.22%) |
Nov 27, 2006 | 44.43 | 44.46 | 43.86 | 43.95 | 5,172,821 | -0.50(-1.13%) |
Nov 24, 2006 | 44.30 | 44.65 | 44.24 | 44.46 | 1,267,696 | -0.18(-0.39%) |
Nov 22, 2006 | 44.70 | 44.80 | 44.30 | 44.63 | 3,440,942 | -0.09(-0.21%) |
Nov 21, 2006 | 44.33 | 44.90 | 44.16 | 44.73 | 5,188,154 | +0.14(+0.32%) |
Nov 20, 2006 | 44.59 | 44.65 | 44.28 | 44.58 | 3,422,871 | -0.01(-0.02%) |
Nov 17, 2006 | 44.10 | 44.79 | 43.97 | 44.59 | 5,565,633 | +0.61(+1.38%) |
Nov 16, 2006 | 43.96 | 44.34 | 43.90 | 43.99 | 3,536,042 | -0.23(-0.52%) |
Nov 15, 2006 | 43.74 | 44.45 | 43.74 | 44.22 | 6,277,515 | +0.34(+0.77%) |
Nov 14, 2006 | 43.55 | 43.94 | 43.19 | 43.88 | 5,362,656 | +0.32(+0.74%) |
Nov 13, 2006 | 43.31 | 43.70 | 43.19 | 43.55 | 4,700,059 | +0.17(+0.39%) |
Nov 10, 2006 | 43.36 | 43.48 | 43.10 | 43.38 | 3,812,945 | +0.16(+0.37%) |
Nov 09, 2006 | 43.58 | 43.76 | 43.05 | 43.22 | 5,953,518 | -0.28(-0.65%) |
Nov 08, 2006 | 43.52 | 43.69 | 43.28 | 43.51 | 3,160,570 | +0.00(+0.00%) |
Nov 07, 2006 | 43.56 | 43.90 | 43.43 | 43.51 | 3,873,729 | -0.09(-0.21%) |
Nov 06, 2006 | 43.22 | 43.70 | 43.05 | 43.60 | 3,895,268 | +0.55(+1.29%) |
Nov 03, 2006 | 43.32 | 43.46 | 42.80 | 43.05 | 3,312,985 | -0.16(-0.38%) |
Nov 02, 2006 | 43.19 | 43.44 | 43.05 | 43.21 | 5,293,293 | +0.02(+0.05%) |
Nov 01, 2006 | 43.19 | 43.34 | 42.89 | 43.19 | 5,312,642 | +0.00(+0.00%) |
Oct 31, 2006 | 43.27 | 43.61 | 42.79 | 43.19 | 4,886,973 | -0.05(-0.13%) |
Oct 30, 2006 | 43.27 | 43.42 | 43.03 | 43.25 | 2,178,356 | -0.01(-0.01%) |
Oct 27, 2006 | 43.39 | 43.68 | 43.21 | 43.25 | 4,251,391 | -0.16(-0.37%) |
Oct 26, 2006 | 43.53 | 43.55 | 43.03 | 43.41 | 4,366,570 | -0.12(-0.28%) |
Oct 25, 2006 | 43.69 | 43.80 | 43.18 | 43.53 | 4,193,893 | -0.24(-0.54%) |
Oct 24, 2006 | 43.80 | 44.15 | 43.66 | 43.77 | 5,834,688 | -0.11(-0.25%) |
Oct 23, 2006 | 43.01 | 44.31 | 43.01 | 43.88 | 9,628,833 | +0.89(+2.06%) |
Oct 20, 2006 | 42.78 | 43.50 | 42.34 | 42.99 | 14,600,502 | +1.13(+2.71%) |
Oct 19, 2006 | 41.38 | 41.89 | 41.38 | 41.86 | 5,080,094 | +0.48(+1.15%) |
Oct 18, 2006 | 41.64 | 41.77 | 41.20 | 41.38 | 4,684,726 | -0.15(-0.36%) |
Oct 17, 2006 | 41.23 | 41.64 | 41.17 | 41.53 | 4,594,372 | +0.03(+0.07%) |
Oct 16, 2006 | 41.42 | 41.63 | 41.27 | 41.50 | 3,527,280 | +0.19(+0.46%) |
Oct 13, 2006 | 41.54 | 41.59 | 41.28 | 41.31 | 3,200,180 | -0.02(-0.04%) |
Oct 12, 2006 | 41.33 | 41.39 | 41.01 | 41.32 | 3,852,738 | -0.02(-0.05%) |
Oct 11, 2006 | 41.20 | 41.42 | 41.08 | 41.35 | 4,865,252 | +0.15(+0.36%) |
Oct 10, 2006 | 41.47 | 41.50 | 41.16 | 41.20 | 3,465,401 | -0.33(-0.79%) |
Oct 09, 2006 | 41.40 | 41.59 | 41.32 | 41.53 | 3,318,279 | -0.08(-0.20%) |
Oct 06, 2006 | 41.60 | 41.72 | 41.51 | 41.61 | 4,736,931 | +0.02(+0.04%) |
Oct 05, 2006 | 41.09 | 41.61 | 41.09 | 41.59 | 4,775,993 | +0.58(+1.40%) |
Oct 04, 2006 | 40.56 | 41.10 | 40.56 | 41.02 | 5,522,008 | +0.46(+1.13%) |
Oct 03, 2006 | 40.14 | 40.61 | 39.99 | 40.56 | 5,428,733 | +0.24(+0.60%) |
Oct 02, 2006 | 40.92 | 40.92 | 40.17 | 40.32 | 5,371,965 | -0.45(-1.12%) |
Sep 29, 2006 | 40.87 | 41.09 | 40.70 | 40.77 | 4,731,637 | -0.10(-0.24%) |
Sep 28, 2006 | 40.87 | 41.08 | 40.61 | 40.87 | 4,996,311 | -0.03(-0.07%) |
Sep 27, 2006 | 41.01 | 41.07 | 40.73 | 40.90 | 6,207,604 | -0.05(-0.13%) |
Sep 26, 2006 | 40.60 | 41.09 | 40.54 | 40.95 | 8,923,523 | +0.58(+1.42%) |
Sep 25, 2006 | 40.09 | 40.43 | 39.79 | 40.38 | 7,729,387 | +0.35(+0.86%) |
Sep 22, 2006 | 40.16 | 40.30 | 39.57 | 40.03 | 4,396,870 | -0.02(-0.05%) |
Sep 21, 2006 | 40.40 | 40.51 | 39.81 | 40.05 | 6,092,426 | -0.17(-0.42%) |
Sep 20, 2006 | 40.16 | 40.60 | 40.09 | 40.22 | 7,036,672 | +0.09(+0.23%) |
Sep 19, 2006 | 40.97 | 41.29 | 39.97 | 40.13 | 4,784,024 | -0.35(-0.87%) |
Sep 18, 2006 | 40.44 | 40.76 | 40.27 | 40.48 | 4,524,462 | -0.14(-0.34%) |
Sep 15, 2006 | 40.68 | 40.92 | 40.55 | 40.62 | 10,325,381 | +0.33(+0.83%) |
Sep 14, 2006 | 40.21 | 40.41 | 40.10 | 40.28 | 4,790,961 | +0.09(+0.22%) |
Sep 13, 2006 | 39.77 | 40.43 | 39.77 | 40.20 | 6,491,627 | +0.44(+1.10%) |
Sep 12, 2006 | 39.27 | 39.86 | 39.02 | 39.76 | 7,059,671 | +0.67(+1.71%) |
Sep 11, 2006 | 39.18 | 39.18 | 38.79 | 39.09 | 3,996,574 | -0.09(-0.22%) |
Sep 08, 2006 | 38.76 | 39.22 | 38.68 | 39.18 | 4,228,209 | +0.50(+1.30%) |
Sep 07, 2006 | 39.17 | 39.28 | 38.67 | 38.67 | 5,981,810 | -0.50(-1.27%) |
Sep 06, 2006 | 39.09 | 39.30 | 38.92 | 39.17 | 4,570,095 | +0.08(+0.21%) |
Sep 05, 2006 | 39.30 | 39.44 | 38.97 | 39.09 | 5,317,205 | -0.20(-0.52%) |
Sep 01, 2006 | 39.30 | 39.62 | 39.25 | 39.29 | 4,540,159 | +0.01(+0.03%) |
Aug 31, 2006 | 39.34 | 39.43 | 39.14 | 39.28 | 3,250,559 | +0.14(+0.36%) |
Aug 30, 2006 | 39.44 | 39.44 | 39.13 | 39.14 | 4,694,948 | -0.09(-0.24%) |
Aug 29, 2006 | 38.86 | 39.34 | 38.60 | 39.23 | 5,855,679 | +0.37(+0.94%) |
Aug 28, 2006 | 38.21 | 39.06 | 38.21 | 38.86 | 4,843,530 | +0.56(+1.46%) |
Aug 25, 2006 | 38.38 | 38.57 | 38.14 | 38.31 | 5,631,346 | -0.10(-0.26%) |
Aug 24, 2006 | 38.62 | 38.67 | 38.16 | 38.40 | 4,535,961 | -0.13(-0.34%) |
Aug 23, 2006 | 38.92 | 39.13 | 38.37 | 38.54 | 5,081,189 | -0.52(-1.33%) |
Aug 22, 2006 | 38.97 | 39.30 | 38.96 | 39.06 | 3,820,064 | +0.09(+0.24%) |
Aug 21, 2006 | 39.06 | 39.15 | 38.86 | 38.96 | 4,448,162 | -0.05(-0.13%) |
Aug 18, 2006 | 39.18 | 39.21 | 38.91 | 39.01 | 4,537,239 | +0.01(+0.01%) |
Aug 17, 2006 | 38.78 | 39.21 | 38.62 | 39.01 | 5,781,571 | +0.22(+0.58%) |
Aug 16, 2006 | 38.51 | 38.86 | 38.43 | 38.78 | 9,573,890 | +0.55(+1.45%) |
Aug 15, 2006 | 38.07 | 38.26 | 37.91 | 38.23 | 8,488,910 | +0.64(+1.69%) |
Aug 14, 2006 | 37.54 | 37.95 | 37.50 | 37.59 | 8,270,965 | +0.05(+0.13%) |
Aug 11, 2006 | 37.55 | 37.77 | 37.46 | 37.54 | 6,148,829 | +0.07(+0.18%) |
Aug 10, 2006 | 37.48 | 37.82 | 37.41 | 37.48 | 5,703,264 | +0.06(+0.16%) |
Aug 09, 2006 | 38.00 | 38.00 | 37.35 | 37.42 | 6,536,530 | -0.14(-0.38%) |
Aug 08, 2006 | 38.05 | 38.08 | 37.41 | 37.56 | 7,433,683 | -0.24(-0.64%) |
Aug 07, 2006 | 38.02 | 38.03 | 37.68 | 37.80 | 6,596,219 | -0.25(-0.65%) |
Aug 04, 2006 | 38.29 | 38.51 | 37.83 | 38.05 | 7,547,401 | +0.09(+0.25%) |
Aug 03, 2006 | 38.14 | 38.23 | 37.92 | 37.95 | 8,389,064 | -0.18(-0.47%) |
Aug 02, 2006 | 38.30 | 38.40 | 38.10 | 38.14 | 8,826,050 | -0.16(-0.43%) |
Aug 01, 2006 | 38.35 | 38.41 | 38.04 | 38.30 | 6,212,350 | -0.27(-0.70%) |
Jul 31, 2006 | 38.40 | 38.89 | 38.37 | 38.57 | 5,613,640 | -0.07(-0.17%) |
Jul 28, 2006 | 38.52 | 38.67 | 38.23 | 38.63 | 7,322,520 | +0.42(+1.10%) |
Jul 27, 2006 | 38.29 | 38.73 | 38.05 | 38.21 | 11,209,392 | +0.38(+1.00%) |
Jul 26, 2006 | 37.31 | 38.26 | 36.90 | 37.83 | 16,735,781 | +0.52(+1.39%) |
Jul 25, 2006 | 38.90 | 38.90 | 36.73 | 37.31 | 34,425,848 | -1.96(-4.99%) |
Jul 24, 2006 | 38.75 | 39.27 | 38.75 | 39.27 | 6,338,664 | +0.53(+1.37%) |
Jul 21, 2006 | 39.10 | 39.29 | 38.31 | 38.74 | 10,255,288 | -0.21(-0.53%) |
Jul 20, 2006 | 39.12 | 39.28 | 38.93 | 38.95 | 6,232,246 | +0.04(+0.11%) |
Jul 19, 2006 | 38.82 | 39.11 | 38.70 | 38.91 | 9,797,859 | +0.09(+0.24%) |
Jul 18, 2006 | 38.84 | 38.91 | 38.62 | 38.81 | 9,643,436 | +0.10(+0.27%) |
Jul 17, 2006 | 39.01 | 39.17 | 38.44 | 38.71 | 9,462,362 | -0.31(-0.79%) |
Jul 14, 2006 | 39.26 | 39.43 | 38.83 | 39.02 | 7,941,857 | -0.22(-0.57%) |
Jul 13, 2006 | 39.71 | 39.76 | 39.12 | 39.24 | 8,790,821 | -0.60(-1.50%) |
Jul 12, 2006 | 40.27 | 40.32 | 39.70 | 39.84 | 7,886,731 | -0.20(-0.51%) |
Jul 11, 2006 | 40.13 | 40.39 | 39.80 | 40.04 | 9,913,585 | -0.01(-0.03%) |
Jul 10, 2006 | 40.80 | 40.88 | 39.89 | 40.05 | 16,821,390 | -0.54(-1.34%) |
Jul 07, 2006 | 41.79 | 41.79 | 40.45 | 40.60 | 44,465,748 | -3.99(-8.96%) |
Jul 06, 2006 | 44.30 | 44.70 | 44.27 | 44.59 | 4,162,680 | +0.46(+1.04%) |
Jul 05, 2006 | 44.32 | 44.33 | 43.89 | 44.13 | 3,938,893 | -0.31(-0.70%) |
Jul 03, 2006 | 44.46 | 44.50 | 44.26 | 44.44 | 1,194,865 | +0.19(+0.43%) |
Jun 30, 2006 | 44.73 | 44.79 | 44.22 | 44.25 | 5,966,477 | -0.21(-0.47%) |
Jun 29, 2006 | 43.44 | 44.65 | 43.44 | 44.46 | 5,044,317 | +1.02(+2.36%) |
Jun 28, 2006 | 43.12 | 43.48 | 43.07 | 43.43 | 3,263,519 | +0.32(+0.74%) |
Jun 27, 2006 | 44.05 | 44.34 | 43.07 | 43.12 | 4,613,355 | -0.83(-1.88%) |
Jun 26, 2006 | 43.78 | 44.02 | 43.61 | 43.94 | 2,969,640 | +0.16(+0.36%) |
Jun 23, 2006 | 43.61 | 43.98 | 43.55 | 43.78 | 4,377,887 | +0.18(+0.41%) |
Jun 22, 2006 | 44.18 | 44.27 | 43.44 | 43.60 | 3,277,757 | -0.44(-1.01%) |
Jun 21, 2006 | 43.77 | 44.55 | 43.77 | 44.05 | 4,292,826 | +0.28(+0.64%) |
Jun 20, 2006 | 43.52 | 44.16 | 43.31 | 43.77 | 3,905,307 | +0.25(+0.58%) |
Jun 19, 2006 | 44.21 | 44.21 | 43.22 | 43.52 | 4,468,971 | -0.59(-1.34%) |
Jun 16, 2006 | 44.36 | 44.46 | 44.00 | 44.11 | 6,406,018 | -0.21(-0.48%) |
Jun 15, 2006 | 43.64 | 44.56 | 43.42 | 44.32 | 5,822,823 | +0.55(+1.25%) |
Jun 14, 2006 | 43.72 | 44.09 | 43.43 | 43.77 | 4,543,080 | -0.03(-0.07%) |
Jun 13, 2006 | 44.02 | 44.50 | 43.79 | 43.81 | 6,286,824 | -0.11(-0.25%) |
Jun 12, 2006 | 44.14 | 44.42 | 43.77 | 43.92 | 4,627,410 | -0.22(-0.51%) |
Jun 09, 2006 | 44.59 | 44.85 | 43.96 | 44.14 | 4,675,052 | -0.65(-1.44%) |
Jun 08, 2006 | 43.72 | 44.89 | 43.41 | 44.79 | 8,096,098 | +0.77(+1.76%) |
Jun 07, 2006 | 45.07 | 45.08 | 44.01 | 44.01 | 6,932,263 | -1.05(-2.33%) |
Jun 06, 2006 | 45.58 | 45.97 | 44.53 | 45.07 | 7,848,764 | -0.38(-0.83%) |
Jun 05, 2006 | 46.07 | 46.20 | 45.41 | 45.44 | 4,744,962 | -1.00(-2.16%) |
Jun 02, 2006 | 46.46 | 46.69 | 46.29 | 46.45 | 4,232,773 | +0.15(+0.32%) |