Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.28 | 40.51 | 40.04 | 40.30 | 18,384,638 | +0.08(+0.20%) |
Jun 28, 2007 | 40.23 | 40.45 | 40.03 | 40.23 | 14,548,281 | +0.03(+0.08%) |
Jun 27, 2007 | 40.23 | 40.25 | 39.94 | 40.19 | 21,645,882 | -0.13(-0.32%) |
Jun 26, 2007 | 39.97 | 40.53 | 40.11 | 40.32 | 21,263,936 | +0.35(+0.88%) |
Jun 25, 2007 | 39.91 | 40.23 | 39.88 | 39.97 | 19,825,752 | +0.25(+0.63%) |
Jun 22, 2007 | 40.60 | 40.54 | 39.72 | 39.72 | 33,729,412 | -0.90(-2.22%) |
Jun 21, 2007 | 40.58 | 40.78 | 40.42 | 40.63 | 15,852,651 | +0.05(+0.11%) |
Jun 20, 2007 | 40.89 | 41.10 | 40.55 | 40.58 | 17,475,442 | -0.25(-0.61%) |
Jun 19, 2007 | 40.78 | 40.99 | 40.68 | 40.83 | 17,433,704 | +0.06(+0.14%) |
Jun 18, 2007 | 41.11 | 41.14 | 40.70 | 40.77 | 13,012,098 | -0.29(-0.70%) |
Jun 15, 2007 | 40.94 | 41.29 | 40.93 | 41.06 | 25,710,780 | +0.21(+0.51%) |
Jun 14, 2007 | 40.68 | 40.95 | 40.67 | 40.85 | 13,902,351 | +0.18(+0.43%) |
Jun 13, 2007 | 40.49 | 40.72 | 40.11 | 40.67 | 22,652,456 | +0.23(+0.57%) |
Jun 12, 2007 | 40.72 | 40.82 | 40.40 | 40.44 | 18,226,110 | -0.29(-0.71%) |
Jun 11, 2007 | 41.14 | 41.14 | 40.65 | 40.73 | 13,752,823 | +0.09(+0.23%) |
Jun 08, 2007 | 40.56 | 40.78 | 40.20 | 40.64 | 21,318,046 | +0.09(+0.21%) |
Jun 07, 2007 | 40.97 | 41.14 | 40.55 | 40.55 | 21,781,924 | -0.59(-1.43%) |
Jun 06, 2007 | 41.41 | 41.49 | 40.91 | 41.14 | 17,634,318 | -0.27(-0.65%) |
Jun 05, 2007 | 41.47 | 41.57 | 41.22 | 41.41 | 17,448,400 | -0.19(-0.46%) |
Jun 04, 2007 | 41.48 | 41.65 | 41.21 | 41.60 | 15,426,736 | +0.12(+0.30%) |
Jun 01, 2007 | 41.38 | 41.71 | 41.22 | 41.48 | 16,568,032 | +0.09(+0.22%) |
May 31, 2007 | 41.47 | 41.57 | 41.19 | 41.38 | 18,594,412 | +0.03(+0.08%) |
May 30, 2007 | 41.24 | 41.44 | 41.05 | 41.35 | 16,613,442 | +0.11(+0.27%) |
May 29, 2007 | 41.37 | 41.44 | 41.07 | 41.24 | 15,379,450 | -0.09(-0.22%) |
May 25, 2007 | 41.59 | 41.59 | 41.27 | 41.33 | 12,984,248 | -0.19(-0.46%) |
May 24, 2007 | 41.70 | 41.91 | 41.51 | 41.52 | 16,872,922 | -0.22(-0.52%) |
May 23, 2007 | 41.71 | 41.93 | 41.63 | 41.74 | 15,016,499 | +0.15(+0.36%) |
May 22, 2007 | 41.83 | 41.78 | 41.40 | 41.59 | 13,550,422 | +0.04(+0.09%) |
May 21, 2007 | 41.85 | 41.88 | 41.46 | 41.55 | 16,531,957 | +0.07(+0.16%) |
May 18, 2007 | 41.22 | 41.62 | 41.08 | 41.48 | 20,454,098 | +0.44(+1.08%) |
May 17, 2007 | 41.24 | 41.27 | 40.90 | 41.04 | 20,119,630 | -0.20(-0.49%) |
May 16, 2007 | 41.08 | 41.45 | 40.82 | 41.24 | 26,316,642 | +0.80(+1.99%) |
May 15, 2007 | 40.68 | 40.81 | 40.33 | 40.44 | 33,432,340 | -0.52(-1.26%) |
May 14, 2007 | 41.11 | 41.51 | 40.92 | 40.95 | 25,684,292 | +0.22(+0.55%) |
May 11, 2007 | 40.95 | 41.23 | 40.32 | 40.73 | 36,489,260 | -0.15(-0.37%) |
May 10, 2007 | 41.87 | 41.87 | 40.86 | 40.88 | 36,040,180 | -1.05(-2.51%) |
May 09, 2007 | 41.67 | 42.05 | 41.41 | 41.93 | 21,050,214 | +0.27(+0.64%) |
May 08, 2007 | 41.93 | 41.92 | 41.53 | 41.67 | 16,752,322 | -0.37(-0.87%) |
May 07, 2007 | 41.67 | 42.08 | 41.59 | 42.03 | 16,609,540 | -0.14(-0.34%) |
May 04, 2007 | 42.23 | 42.38 | 41.97 | 42.18 | 9,920,979 | +0.10(+0.25%) |
May 03, 2007 | 42.25 | 42.38 | 41.95 | 42.07 | 13,789,098 | -0.10(-0.25%) |
May 02, 2007 | 41.87 | 42.38 | 41.86 | 42.18 | 12,194,566 | -0.05(-0.12%) |
May 01, 2007 | 42.21 | 42.48 | 42.03 | 42.23 | 15,363,540 | +0.22(+0.53%) |
Apr 30, 2007 | 41.86 | 42.10 | 41.70 | 42.01 | 21,278,432 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.76 | 41.97 | 15,009,563 | -0.05(-0.11%) |
Apr 26, 2007 | 42.18 | 42.32 | 41.96 | 42.02 | 16,103,509 | -0.29(-0.68%) |
Apr 25, 2007 | 42.35 | 42.59 | 42.19 | 42.31 | 19,734,134 | +0.12(+0.29%) |
Apr 24, 2007 | 42.61 | 42.61 | 42.10 | 42.18 | 15,850,380 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.59 | 42.31 | 42.35 | 16,606,903 | -0.24(-0.57%) |
Apr 20, 2007 | 42.81 | 42.81 | 42.43 | 42.59 | 24,147,674 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,157,932 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.96 | 42.14 | 17,974,726 | -0.08(-0.19%) |
Apr 17, 2007 | 42.71 | 42.78 | 42.14 | 42.22 | 44,448,036 | +1.00(+2.43%) |
Apr 16, 2007 | 40.87 | 41.22 | 40.82 | 41.22 | 20,479,144 | +0.44(+1.07%) |
Apr 13, 2007 | 40.65 | 40.80 | 40.48 | 40.78 | 22,238,772 | +0.28(+0.69%) |
Apr 12, 2007 | 40.26 | 40.52 | 40.23 | 40.50 | 14,283,486 | +0.02(+0.05%) |
Apr 11, 2007 | 40.24 | 40.74 | 40.23 | 40.48 | 22,574,530 | +0.14(+0.36%) |
Apr 10, 2007 | 40.25 | 40.47 | 40.20 | 40.34 | 13,969,960 | +0.03(+0.06%) |
Apr 09, 2007 | 40.29 | 40.39 | 40.14 | 40.31 | 8,912,503 | +0.05(+0.13%) |
Apr 05, 2007 | 40.12 | 40.49 | 40.05 | 40.26 | 14,821,900 | +0.17(+0.42%) |
Apr 04, 2007 | 39.71 | 40.13 | 39.60 | 40.09 | 19,852,126 | +0.43(+1.07%) |
Apr 03, 2007 | 39.60 | 39.81 | 39.41 | 39.66 | 18,430,798 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.26 | 39.31 | 14,867,862 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.54 | 39.21 | 39.42 | 20,295,632 | -0.05(-0.13%) |
Mar 29, 2007 | 39.49 | 39.56 | 39.26 | 39.47 | 25,760,998 | +0.22(+0.57%) |
Mar 28, 2007 | 39.24 | 39.51 | 39.16 | 39.24 | 24,633,492 | -0.02(-0.05%) |
Mar 27, 2007 | 39.31 | 39.38 | 39.23 | 39.26 | 19,402,680 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.16 | 39.41 | 26,581,332 | -0.17(-0.43%) |
Mar 23, 2007 | 40.06 | 40.06 | 39.47 | 39.58 | 27,025,836 | -0.23(-0.58%) |
Mar 22, 2007 | 40.04 | 40.21 | 39.76 | 39.81 | 19,455,444 | -0.24(-0.59%) |
Mar 21, 2007 | 39.94 | 40.11 | 39.56 | 40.04 | 24,927,976 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.12 | 39.67 | 39.94 | 15,091,725 | +0.22(+0.56%) |
Mar 19, 2007 | 39.67 | 39.77 | 39.49 | 39.72 | 15,938,574 | +0.14(+0.36%) |
Mar 16, 2007 | 39.59 | 39.82 | 39.41 | 39.58 | 23,647,130 | -0.01(-0.03%) |
Mar 15, 2007 | 39.70 | 39.77 | 39.47 | 39.59 | 15,456,963 | -0.12(-0.30%) |
Mar 14, 2007 | 39.89 | 40.00 | 39.32 | 39.71 | 24,793,472 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.64 | 39.75 | 26,299,084 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.78 | 40.17 | 40.42 | 20,349,540 | -0.23(-0.56%) |
Mar 09, 2007 | 40.67 | 40.76 | 40.51 | 40.64 | 15,303,395 | +0.27(+0.68%) |
Mar 08, 2007 | 40.55 | 40.72 | 40.32 | 40.37 | 22,428,478 | -0.09(-0.23%) |
Mar 07, 2007 | 40.32 | 40.90 | 40.28 | 40.46 | 21,616,962 | +0.10(+0.26%) |
Mar 06, 2007 | 40.65 | 40.70 | 40.14 | 40.36 | 29,421,850 | -0.09(-0.21%) |
Mar 05, 2007 | 40.19 | 40.78 | 40.19 | 40.44 | 24,502,984 | -0.08(-0.19%) |
Mar 02, 2007 | 40.75 | 40.85 | 40.38 | 40.52 | 21,056,942 | -0.33(-0.80%) |
Mar 01, 2007 | 40.78 | 41.16 | 40.39 | 40.85 | 22,290,788 | -0.31(-0.76%) |
Feb 28, 2007 | 41.38 | 41.68 | 41.09 | 41.16 | 25,517,532 | -0.08(-0.19%) |
Feb 27, 2007 | 41.86 | 42.02 | 41.02 | 41.24 | 28,408,448 | -0.82(-1.94%) |
Feb 26, 2007 | 42.02 | 42.18 | 41.87 | 42.06 | 16,027,304 | +0.10(+0.23%) |
Feb 23, 2007 | 42.26 | 42.26 | 41.85 | 41.96 | 17,713,790 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.56 | 42.29 | 42.37 | 19,769,490 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.49 | 42.52 | 18,401,624 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.06 | 42.69 | 42.81 | 14,347,248 | -0.04(-0.09%) |
Feb 16, 2007 | 42.94 | 43.00 | 42.67 | 42.85 | 19,764,598 | -0.18(-0.43%) |
Feb 15, 2007 | 43.07 | 43.12 | 42.90 | 43.03 | 11,238,319 | -0.04(-0.09%) |
Feb 14, 2007 | 42.88 | 43.10 | 42.78 | 43.07 | 11,091,712 | +0.31(+0.72%) |
Feb 13, 2007 | 42.92 | 42.86 | 42.70 | 42.76 | 13,123,018 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.75 | 42.82 | 9,276,094 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.23 | 42.86 | 42.91 | 10,866,501 | -0.10(-0.24%) |
Feb 08, 2007 | 43.01 | 43.15 | 42.91 | 43.01 | 11,221,960 | -0.03(-0.06%) |
Feb 07, 2007 | 43.17 | 43.23 | 42.94 | 43.04 | 11,917,895 | -0.13(-0.30%) |
Feb 06, 2007 | 43.42 | 43.45 | 43.03 | 43.17 | 12,506,199 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.56 | 43.23 | 43.37 | 11,506,480 | -0.18(-0.42%) |
Feb 02, 2007 | 43.82 | 43.92 | 43.49 | 43.55 | 17,302,712 | -0.28(-0.64%) |
Feb 01, 2007 | 43.69 | 43.87 | 43.50 | 43.83 | 14,115,168 | +0.14(+0.31%) |
Jan 31, 2007 | 43.42 | 43.84 | 43.27 | 43.69 | 12,493,204 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.56 | 43.23 | 43.42 | 10,964,806 | +0.16(+0.36%) |
Jan 29, 2007 | 43.33 | 43.43 | 43.17 | 43.27 | 12,464,309 | +0.05(+0.12%) |
Jan 26, 2007 | 43.61 | 43.74 | 43.16 | 43.22 | 16,470,371 | -0.40(-0.91%) |
Jan 25, 2007 | 43.70 | 43.85 | 43.50 | 43.61 | 11,814,850 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.88 | 43.37 | 43.83 | 11,719,450 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.98 | 43.25 | 43.50 | 14,827,768 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.55 | 43.93 | 43.94 | 15,663,900 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.62 | 44.17 | 44.32 | 20,598,742 | +0.03(+0.07%) |
Jan 18, 2007 | 43.47 | 44.47 | 43.37 | 44.29 | 16,352,497 | +0.55(+1.26%) |
Jan 17, 2007 | 43.56 | 44.07 | 43.44 | 43.74 | 14,050,039 | +0.22(+0.50%) |
Jan 16, 2007 | 43.59 | 43.66 | 43.37 | 43.52 | 12,175,355 | -0.07(-0.15%) |
Jan 12, 2007 | 43.46 | 43.69 | 43.37 | 43.59 | 9,462,705 | -0.06(-0.13%) |
Jan 11, 2007 | 43.43 | 43.72 | 43.35 | 43.65 | 9,741,109 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,981,446 | -0.07(-0.17%) |
Jan 09, 2007 | 43.56 | 43.73 | 43.25 | 43.34 | 10,926,891 | -0.16(-0.38%) |
Jan 08, 2007 | 43.50 | 43.66 | 43.20 | 43.50 | 9,448,945 | -0.07(-0.17%) |
Jan 05, 2007 | 43.69 | 43.99 | 43.50 | 43.58 | 12,446,574 | -0.40(-0.91%) |
Jan 04, 2007 | 43.10 | 44.23 | 43.10 | 43.97 | 17,286,934 | +0.54(+1.25%) |
Jan 03, 2007 | 43.25 | 43.89 | 43.24 | 43.43 | 19,638,620 | +0.25(+0.58%) |
Dec 29, 2006 | 43.28 | 43.54 | 43.08 | 43.18 | 8,985,243 | -0.26(-0.60%) |
Dec 28, 2006 | 43.08 | 43.56 | 43.08 | 43.44 | 8,333,032 | +0.27(+0.62%) |
Dec 27, 2006 | 43.13 | 43.27 | 43.03 | 43.18 | 7,903,118 | +0.24(+0.56%) |
Dec 26, 2006 | 42.91 | 43.03 | 42.83 | 42.93 | 5,816,229 | -0.01(-0.02%) |
Dec 22, 2006 | 43.03 | 43.14 | 42.81 | 42.94 | 9,276,337 | -0.23(-0.53%) |
Dec 21, 2006 | 43.32 | 43.42 | 43.09 | 43.17 | 13,345,542 | -0.28(-0.65%) |
Dec 20, 2006 | 43.59 | 43.75 | 43.39 | 43.45 | 14,956,498 | -0.29(-0.67%) |
Dec 19, 2006 | 43.59 | 43.99 | 43.58 | 43.75 | 15,663,900 | +0.18(+0.42%) |
Dec 18, 2006 | 43.31 | 43.72 | 43.31 | 43.56 | 12,072,921 | +0.20(+0.47%) |
Dec 15, 2006 | 43.43 | 43.54 | 42.84 | 43.36 | 19,566,306 | +0.03(+0.06%) |
Dec 14, 2006 | 43.03 | 43.58 | 42.86 | 43.33 | 14,152,013 | +0.51(+1.19%) |
Dec 13, 2006 | 43.04 | 43.17 | 42.79 | 42.82 | 13,540,624 | -0.07(-0.17%) |
Dec 12, 2006 | 43.03 | 43.10 | 42.71 | 42.89 | 13,663,085 | -0.08(-0.18%) |
Dec 11, 2006 | 43.14 | 43.17 | 42.82 | 42.97 | 11,810,570 | -0.16(-0.38%) |
Dec 08, 2006 | 43.10 | 43.33 | 42.96 | 43.14 | 9,366,081 | -0.07(-0.17%) |
Dec 07, 2006 | 43.33 | 43.59 | 43.14 | 43.21 | 15,937,565 | +0.02(+0.05%) |
Dec 06, 2006 | 43.33 | 43.33 | 43.04 | 43.19 | 10,926,891 | -0.09(-0.21%) |
Dec 05, 2006 | 43.40 | 43.41 | 43.13 | 43.28 | 10,049,786 | -0.07(-0.17%) |
Dec 04, 2006 | 43.42 | 43.64 | 43.05 | 43.35 | 11,903,524 | +0.20(+0.47%) |
Dec 01, 2006 | 42.97 | 43.21 | 42.73 | 43.15 | 13,679,291 | +0.04(+0.09%) |
Nov 30, 2006 | 43.30 | 43.45 | 42.96 | 43.11 | 11,786,108 | -0.19(-0.44%) |
Nov 29, 2006 | 43.10 | 43.38 | 42.99 | 43.30 | 10,363,660 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.22 | 42.85 | 43.15 | 12,358,970 | +0.21(+0.49%) |
Nov 27, 2006 | 42.84 | 43.06 | 42.66 | 42.94 | 14,415,894 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.53 | 43.07 | 43.07 | 4,452,642 | -0.60(-1.38%) |
Nov 22, 2006 | 43.50 | 43.79 | 43.49 | 43.67 | 10,690,224 | +0.11(+0.26%) |
Nov 21, 2006 | 43.76 | 43.86 | 43.37 | 43.56 | 12,695,778 | -0.27(-0.61%) |
Nov 20, 2006 | 44.20 | 44.22 | 43.71 | 43.83 | 12,190,949 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.53 | 43.98 | 16,997,062 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,970,130 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.82 | 43.44 | 43.52 | 11,884,872 | -0.01(-0.03%) |
Nov 14, 2006 | 42.79 | 43.65 | 42.72 | 43.54 | 17,375,760 | +0.41(+0.94%) |
Nov 13, 2006 | 43.33 | 43.68 | 43.01 | 43.13 | 13,445,070 | -0.23(-0.53%) |
Nov 10, 2006 | 43.17 | 43.37 | 42.83 | 43.36 | 15,461,479 | +0.09(+0.21%) |
Nov 09, 2006 | 44.16 | 44.31 | 43.05 | 43.27 | 25,340,492 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.67 | 44.09 | 44.47 | 21,890,780 | -0.47(-1.05%) |
Nov 07, 2006 | 44.59 | 45.15 | 44.57 | 44.94 | 16,314,887 | +0.19(+0.42%) |
Nov 06, 2006 | 44.63 | 44.80 | 44.21 | 44.75 | 12,293,994 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.32 | 44.35 | 10,863,443 | -0.06(-0.13%) |
Nov 02, 2006 | 43.92 | 44.48 | 43.88 | 44.41 | 15,860,969 | +0.47(+1.07%) |
Nov 01, 2006 | 44.07 | 44.20 | 43.73 | 43.94 | 17,040,176 | -0.14(-0.33%) |
Oct 31, 2006 | 44.35 | 44.35 | 43.97 | 44.09 | 18,270,752 | -0.20(-0.44%) |
Oct 30, 2006 | 44.69 | 44.71 | 44.18 | 44.28 | 14,027,564 | -0.31(-0.69%) |
Oct 27, 2006 | 44.87 | 44.90 | 44.48 | 44.59 | 12,147,530 | -0.43(-0.94%) |
Oct 26, 2006 | 45.02 | 45.06 | 44.53 | 45.01 | 12,493,204 | -0.01(-0.01%) |
Oct 25, 2006 | 44.97 | 45.10 | 44.79 | 45.02 | 10,713,309 | +0.05(+0.12%) |
Oct 24, 2006 | 44.87 | 45.04 | 44.65 | 44.97 | 16,593,444 | -0.23(-0.51%) |
Oct 23, 2006 | 44.71 | 45.40 | 44.69 | 45.20 | 13,670,118 | +0.31(+0.70%) |
Oct 20, 2006 | 44.74 | 45.22 | 44.65 | 44.88 | 18,445,502 | +0.38(+0.85%) |
Oct 19, 2006 | 44.48 | 44.62 | 44.37 | 44.50 | 13,168,500 | -0.07(-0.16%) |
Oct 18, 2006 | 43.61 | 44.58 | 43.50 | 44.58 | 27,336,108 | +1.35(+3.13%) |
Oct 17, 2006 | 42.93 | 43.50 | 42.84 | 43.22 | 23,408,782 | +0.75(+1.77%) |
Oct 16, 2006 | 42.55 | 42.57 | 42.32 | 42.47 | 9,719,094 | +0.23(+0.54%) |
Oct 13, 2006 | 43.00 | 43.00 | 42.19 | 42.24 | 9,805,474 | -0.17(-0.40%) |
Oct 12, 2006 | 42.67 | 42.71 | 42.37 | 42.41 | 12,081,024 | -0.17(-0.40%) |
Oct 11, 2006 | 42.44 | 42.65 | 42.38 | 42.58 | 7,423,668 | +0.09(+0.22%) |
Oct 10, 2006 | 42.41 | 42.50 | 42.32 | 42.49 | 9,244,995 | +0.06(+0.14%) |
Oct 09, 2006 | 42.45 | 42.52 | 42.29 | 42.43 | 8,478,580 | -0.12(-0.29%) |
Oct 06, 2006 | 42.52 | 42.62 | 42.42 | 42.55 | 10,907,627 | -0.03(-0.08%) |
Oct 05, 2006 | 42.71 | 42.93 | 42.59 | 42.59 | 12,228,406 | -0.47(-1.09%) |
Oct 04, 2006 | 42.87 | 43.09 | 42.76 | 43.06 | 9,430,446 | +0.22(+0.50%) |
Oct 03, 2006 | 42.55 | 42.96 | 42.50 | 42.84 | 10,617,756 | +0.27(+0.63%) |
Oct 02, 2006 | 42.52 | 42.73 | 42.48 | 42.57 | 9,535,478 | +0.10(+0.23%) |
Sep 29, 2006 | 42.48 | 42.52 | 42.29 | 42.48 | 11,728,317 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.54 | 42.39 | 42.45 | 7,671,190 | +0.05(+0.12%) |
Sep 27, 2006 | 42.21 | 42.43 | 42.20 | 42.40 | 8,445,709 | +0.10(+0.23%) |
Sep 26, 2006 | 42.12 | 42.33 | 42.09 | 42.30 | 9,011,386 | +0.31(+0.75%) |
Sep 25, 2006 | 42.02 | 42.08 | 41.87 | 41.99 | 8,788,479 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.93 | 41.76 | 41.84 | 8,568,935 | -0.18(-0.42%) |
Sep 21, 2006 | 41.97 | 42.13 | 41.89 | 42.01 | 11,324,087 | +0.03(+0.06%) |
Sep 20, 2006 | 42.12 | 42.19 | 41.95 | 41.99 | 9,604,430 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 41.99 | 41.83 | 41.98 | 8,021,604 | +0.01(+0.03%) |
Sep 18, 2006 | 42.00 | 42.08 | 41.79 | 41.97 | 10,665,456 | +0.24(+0.58%) |
Sep 15, 2006 | 41.60 | 41.95 | 41.60 | 41.72 | 14,763,556 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.76 | 41.48 | 41.68 | 8,246,193 | -0.05(-0.13%) |
Sep 13, 2006 | 41.83 | 41.88 | 41.72 | 41.74 | 9,609,934 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.92 | 41.68 | 41.75 | 10,693,434 | -0.14(-0.33%) |
Sep 11, 2006 | 41.63 | 41.90 | 41.59 | 41.89 | 7,967,788 | +0.29(+0.71%) |
Sep 08, 2006 | 41.54 | 41.70 | 41.46 | 41.59 | 9,042,116 | +0.09(+0.21%) |
Sep 07, 2006 | 41.54 | 41.67 | 41.37 | 41.51 | 11,306,353 | -0.30(-0.72%) |
Sep 06, 2006 | 41.86 | 42.02 | 41.81 | 41.81 | 13,010,263 | -0.26(-0.61%) |
Sep 05, 2006 | 42.25 | 42.35 | 42.00 | 42.06 | 10,843,262 | -0.27(-0.63%) |
Sep 01, 2006 | 42.43 | 42.44 | 42.24 | 42.33 | 7,175,229 | +0.04(+0.09%) |
Aug 31, 2006 | 42.29 | 42.35 | 42.14 | 42.29 | 7,052,615 | +0.04(+0.09%) |
Aug 30, 2006 | 42.33 | 42.38 | 42.25 | 42.25 | 6,779,714 | +0.00(+0.00%) |
Aug 29, 2006 | 42.19 | 42.29 | 42.06 | 42.25 | 8,122,815 | +0.01(+0.03%) |
Aug 28, 2006 | 42.38 | 42.43 | 42.22 | 42.24 | 9,136,600 | -0.06(-0.14%) |
Aug 25, 2006 | 42.34 | 42.44 | 42.26 | 42.30 | 8,504,417 | -0.22(-0.51%) |
Aug 24, 2006 | 42.06 | 42.60 | 42.02 | 42.52 | 16,314,275 | +0.71(+1.71%) |
Aug 23, 2006 | 41.86 | 41.90 | 41.73 | 41.80 | 10,079,598 | -0.16(-0.39%) |
Aug 22, 2006 | 42.02 | 42.08 | 41.88 | 41.97 | 12,657,250 | -0.07(-0.17%) |
Aug 21, 2006 | 42.04 | 42.24 | 41.99 | 42.04 | 11,200,250 | -0.10(-0.23%) |
Aug 18, 2006 | 42.12 | 42.25 | 41.96 | 42.14 | 10,986,210 | +0.12(+0.30%) |
Aug 17, 2006 | 42.29 | 42.31 | 41.95 | 42.01 | 12,968,067 | -0.25(-0.59%) |
Aug 16, 2006 | 42.18 | 42.35 | 42.14 | 42.26 | 8,724,267 | +0.13(+0.31%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.76 | 42.13 | 10,996,912 | +0.33(+0.78%) |
Aug 14, 2006 | 41.83 | 41.86 | 41.69 | 41.80 | 11,275,470 | +0.29(+0.69%) |
Aug 11, 2006 | 41.57 | 41.72 | 41.47 | 41.51 | 11,488,134 | -0.05(-0.13%) |
Aug 10, 2006 | 41.44 | 41.70 | 41.40 | 41.57 | 8,313,004 | +0.15(+0.36%) |
Aug 09, 2006 | 41.65 | 41.68 | 41.23 | 41.42 | 9,362,717 | -0.16(-0.38%) |
Aug 08, 2006 | 41.48 | 41.67 | 41.47 | 41.57 | 8,005,857 | +0.19(+0.46%) |
Aug 07, 2006 | 41.55 | 41.50 | 41.31 | 41.38 | 9,652,589 | -0.17(-0.41%) |
Aug 04, 2006 | 41.37 | 41.67 | 41.33 | 41.55 | 10,172,094 | +0.29(+0.71%) |
Aug 03, 2006 | 41.27 | 41.43 | 41.23 | 41.26 | 10,031,439 | -0.05(-0.11%) |
Aug 02, 2006 | 41.27 | 41.34 | 41.13 | 41.31 | 11,330,814 | +0.31(+0.75%) |
Aug 01, 2006 | 40.80 | 41.11 | 40.74 | 41.00 | 6,966,235 | +0.09(+0.21%) |
Jul 31, 2006 | 40.99 | 41.13 | 40.90 | 40.91 | 10,825,986 | -0.24(-0.59%) |
Jul 28, 2006 | 40.91 | 41.21 | 40.85 | 41.15 | 11,904,289 | +0.24(+0.58%) |
Jul 27, 2006 | 40.65 | 40.93 | 40.59 | 40.92 | 11,708,901 | +0.33(+0.82%) |
Jul 26, 2006 | 40.39 | 40.65 | 40.32 | 40.59 | 8,653,787 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.55 | 40.22 | 40.49 | 9,637,147 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.55 | 40.31 | 40.54 | 11,968,195 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.27 | 40.38 | 13,231,336 | +0.24(+0.59%) |
Jul 20, 2006 | 40.03 | 40.38 | 40.03 | 40.14 | 8,505,335 | +0.04(+0.10%) |
Jul 19, 2006 | 39.78 | 40.22 | 39.57 | 40.10 | 12,941,771 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.91 | 39.04 | 39.64 | 12,693,943 | -0.20(-0.51%) |
Jul 17, 2006 | 39.60 | 40.10 | 39.60 | 39.84 | 11,136,497 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.34 | 39.55 | 11,515,347 | +0.12(+0.32%) |
Jul 13, 2006 | 39.72 | 39.74 | 39.36 | 39.42 | 12,265,099 | -0.23(-0.58%) |
Jul 12, 2006 | 39.77 | 39.87 | 39.62 | 39.65 | 9,432,127 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.89 | 39.64 | 39.75 | 10,859,009 | -0.12(-0.30%) |
Jul 10, 2006 | 39.80 | 39.89 | 39.70 | 39.87 | 7,235,313 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.81 | 39.53 | 39.65 | 8,184,122 | +0.07(+0.17%) |
Jul 06, 2006 | 39.32 | 39.70 | 39.28 | 39.59 | 8,610,214 | +0.31(+0.80%) |
Jul 05, 2006 | 39.11 | 39.52 | 39.11 | 39.27 | 10,023,795 | -0.07(-0.18%) |