Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.35 | 46.68 | 45.81 | 45.81 | 37,684,588 | -0.57(-1.22%) |
Apr 27, 2007 | 46.31 | 46.61 | 46.10 | 46.38 | 28,523,602 | -0.11(-0.24%) |
Apr 26, 2007 | 46.19 | 46.67 | 45.92 | 46.49 | 45,033,892 | +0.36(+0.79%) |
Apr 25, 2007 | 45.50 | 46.29 | 45.46 | 46.13 | 48,732,540 | +0.76(+1.68%) |
Apr 24, 2007 | 45.60 | 45.80 | 45.31 | 45.36 | 43,080,732 | -0.35(-0.76%) |
Apr 23, 2007 | 45.88 | 46.16 | 45.65 | 45.71 | 40,502,548 | -0.32(-0.70%) |
Apr 20, 2007 | 45.24 | 46.06 | 45.02 | 46.03 | 71,224,400 | +1.33(+2.97%) |
Apr 19, 2007 | 44.98 | 45.02 | 44.53 | 44.71 | 33,076,764 | -0.43(-0.95%) |
Apr 18, 2007 | 45.12 | 45.25 | 44.88 | 45.13 | 30,197,548 | -0.12(-0.26%) |
Apr 17, 2007 | 45.17 | 45.45 | 44.99 | 45.25 | 39,456,640 | +0.13(+0.29%) |
Apr 16, 2007 | 44.81 | 45.15 | 44.46 | 45.12 | 35,550,632 | +0.44(+0.98%) |
Apr 13, 2007 | 44.73 | 44.83 | 44.49 | 44.68 | 32,996,880 | +0.01(+0.03%) |
Apr 12, 2007 | 44.42 | 44.72 | 44.13 | 44.67 | 42,030,100 | +0.36(+0.81%) |
Apr 11, 2007 | 44.79 | 44.83 | 44.26 | 44.31 | 43,371,112 | -0.46(-1.03%) |
Apr 10, 2007 | 44.33 | 44.93 | 44.30 | 44.77 | 32,396,038 | +0.44(+1.00%) |
Apr 09, 2007 | 44.31 | 44.86 | 44.26 | 44.33 | 30,612,510 | -0.24(-0.54%) |
Apr 05, 2007 | 44.50 | 44.62 | 44.37 | 44.57 | 35,125,660 | +0.06(+0.14%) |
Apr 04, 2007 | 44.20 | 44.57 | 43.88 | 44.50 | 36,178,320 | +0.18(+0.40%) |
Apr 03, 2007 | 43.92 | 44.42 | 43.65 | 44.33 | 38,856,308 | +0.37(+0.84%) |
Apr 02, 2007 | 43.49 | 44.09 | 43.45 | 43.96 | 37,120,916 | +0.41(+0.94%) |
Mar 30, 2007 | 44.00 | 44.07 | 43.25 | 43.55 | 41,618,044 | -0.46(-1.04%) |
Mar 29, 2007 | 43.77 | 44.03 | 43.62 | 44.00 | 37,590,768 | +0.39(+0.90%) |
Mar 28, 2007 | 43.96 | 44.01 | 43.41 | 43.61 | 42,830,584 | -0.09(-0.20%) |
Mar 27, 2007 | 43.50 | 43.85 | 43.29 | 43.70 | 37,766,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.54 | 43.69 | 43.00 | 43.56 | 47,731,584 | +0.26(+0.59%) |
Mar 23, 2007 | 43.09 | 43.53 | 43.08 | 43.30 | 45,703,000 | +0.38(+0.89%) |
Mar 22, 2007 | 42.44 | 43.24 | 42.40 | 42.92 | 47,237,796 | +0.65(+1.54%) |
Mar 21, 2007 | 41.81 | 42.32 | 41.48 | 42.27 | 49,900,196 | +0.71(+1.71%) |
Mar 20, 2007 | 41.05 | 41.56 | 40.99 | 41.56 | 41,034,228 | +0.52(+1.27%) |
Mar 19, 2007 | 40.47 | 41.08 | 40.46 | 41.04 | 40,169,444 | +0.72(+1.78%) |
Mar 16, 2007 | 40.85 | 40.90 | 40.12 | 40.32 | 80,983,208 | -0.48(-1.17%) |
Mar 15, 2007 | 40.81 | 41.12 | 40.63 | 40.80 | 40,785,820 | -0.19(-0.46%) |
Mar 14, 2007 | 40.46 | 40.99 | 40.19 | 40.99 | 52,072,140 | +0.64(+1.59%) |
Mar 13, 2007 | 40.90 | 41.30 | 40.25 | 40.35 | 47,437,020 | -0.55(-1.35%) |
Mar 12, 2007 | 40.85 | 41.21 | 40.81 | 40.90 | 34,914,648 | -0.14(-0.35%) |
Mar 09, 2007 | 41.53 | 41.77 | 40.92 | 41.05 | 49,675,744 | -0.42(-1.02%) |
Mar 08, 2007 | 41.64 | 41.66 | 41.09 | 41.47 | 47,483,976 | +0.12(+0.29%) |
Mar 07, 2007 | 40.98 | 42.05 | 40.72 | 41.35 | 54,689,268 | +0.37(+0.90%) |
Mar 06, 2007 | 40.81 | 40.99 | 40.52 | 40.98 | 46,133,740 | +0.59(+1.46%) |
Mar 05, 2007 | 40.03 | 40.89 | 39.84 | 40.39 | 57,256,328 | -0.02(-0.04%) |
Mar 02, 2007 | 40.95 | 41.12 | 40.00 | 40.41 | 47,568,528 | -0.57(-1.38%) |
Mar 01, 2007 | 40.92 | 41.60 | 40.43 | 40.97 | 68,336,224 | -0.40(-0.96%) |
Feb 28, 2007 | 41.69 | 42.48 | 41.08 | 41.37 | 96,553,128 | -0.09(-0.21%) |
Feb 27, 2007 | 43.22 | 43.42 | 41.20 | 41.46 | 60,049,836 | -2.06(-4.73%) |
Feb 26, 2007 | 43.59 | 43.92 | 43.44 | 43.52 | 30,846,852 | +0.10(+0.24%) |
Feb 23, 2007 | 43.45 | 43.60 | 43.31 | 43.41 | 30,647,192 | +0.08(+0.19%) |
Feb 22, 2007 | 43.07 | 43.41 | 42.83 | 43.33 | 29,741,028 | +0.17(+0.40%) |
Feb 21, 2007 | 43.13 | 43.44 | 42.85 | 43.16 | 30,997,182 | -0.05(-0.12%) |
Feb 20, 2007 | 43.23 | 43.32 | 42.88 | 43.21 | 27,445,646 | -0.24(-0.56%) |
Feb 16, 2007 | 43.44 | 43.60 | 43.29 | 43.45 | 31,760,056 | -0.03(-0.07%) |
Feb 15, 2007 | 43.40 | 43.57 | 43.13 | 43.48 | 30,965,302 | -0.15(-0.34%) |
Feb 14, 2007 | 43.81 | 43.86 | 43.28 | 43.63 | 30,579,036 | +0.09(+0.20%) |
Feb 13, 2007 | 43.17 | 43.58 | 43.05 | 43.55 | 27,444,128 | +0.49(+1.14%) |
Feb 12, 2007 | 43.25 | 43.33 | 42.90 | 43.06 | 28,700,266 | -0.36(-0.82%) |
Feb 09, 2007 | 43.55 | 43.71 | 43.23 | 43.41 | 30,726,718 | -0.14(-0.32%) |
Feb 08, 2007 | 42.87 | 43.65 | 42.85 | 43.55 | 32,473,552 | +0.39(+0.90%) |
Feb 07, 2007 | 43.52 | 43.79 | 43.02 | 43.17 | 31,409,546 | -0.39(-0.89%) |
Feb 06, 2007 | 43.78 | 43.85 | 43.31 | 43.55 | 28,107,336 | -0.12(-0.28%) |
Feb 05, 2007 | 43.66 | 43.79 | 43.32 | 43.67 | 31,481,104 | +0.08(+0.17%) |
Feb 02, 2007 | 43.29 | 43.74 | 42.97 | 43.60 | 42,102,616 | +0.27(+0.61%) |
Feb 01, 2007 | 43.04 | 43.45 | 42.60 | 43.33 | 43,606,708 | +0.57(+1.32%) |
Jan 31, 2007 | 42.93 | 43.13 | 42.41 | 42.77 | 42,014,772 | -0.17(-0.39%) |
Jan 30, 2007 | 42.39 | 43.05 | 42.32 | 42.93 | 37,408,240 | +0.69(+1.63%) |
Jan 29, 2007 | 42.51 | 42.76 | 42.02 | 42.25 | 30,096,736 | -0.24(-0.56%) |
Jan 26, 2007 | 42.65 | 42.99 | 42.39 | 42.48 | 35,529,556 | +0.05(+0.12%) |
Jan 25, 2007 | 43.07 | 43.25 | 42.34 | 42.43 | 39,209,476 | -0.80(-1.84%) |
Jan 24, 2007 | 43.00 | 43.28 | 42.57 | 43.23 | 34,280,680 | +0.24(+0.55%) |
Jan 23, 2007 | 42.45 | 43.23 | 42.40 | 42.99 | 50,274,888 | +0.92(+2.18%) |
Jan 22, 2007 | 42.51 | 42.57 | 41.84 | 42.07 | 37,995,252 | -0.36(-0.86%) |
Jan 19, 2007 | 41.84 | 42.50 | 41.67 | 42.44 | 41,431,916 | +0.91(+2.18%) |
Jan 18, 2007 | 41.94 | 42.21 | 41.09 | 41.53 | 40,860,668 | -0.29(-0.69%) |
Jan 17, 2007 | 41.26 | 41.91 | 41.21 | 41.82 | 54,217,648 | +0.48(+1.16%) |
Jan 16, 2007 | 41.84 | 41.93 | 41.12 | 41.34 | 44,085,776 | -0.59(-1.42%) |
Jan 12, 2007 | 41.10 | 41.97 | 41.09 | 41.94 | 42,342,236 | +0.97(+2.37%) |
Jan 11, 2007 | 40.97 | 42.05 | 40.85 | 40.97 | 50,527,504 | -0.01(-0.01%) |
Jan 10, 2007 | 41.45 | 42.20 | 40.77 | 40.97 | 52,969,812 | -0.63(-1.53%) |
Jan 09, 2007 | 41.44 | 42.04 | 41.23 | 41.61 | 46,850,008 | -0.32(-0.77%) |
Jan 08, 2007 | 42.64 | 42.85 | 41.47 | 41.93 | 45,016,892 | -0.34(-0.81%) |
Jan 05, 2007 | 41.82 | 42.35 | 41.68 | 42.27 | 42,747,324 | +0.30(+0.72%) |
Jan 04, 2007 | 42.62 | 42.65 | 41.68 | 41.97 | 53,792,116 | -0.80(-1.88%) |
Jan 03, 2007 | 44.01 | 44.02 | 42.43 | 42.77 | 52,864,640 | -1.45(-3.29%) |
Dec 29, 2006 | 44.45 | 44.58 | 43.98 | 44.23 | 21,888,598 | -0.40(-0.91%) |
Dec 28, 2006 | 44.31 | 44.70 | 44.24 | 44.63 | 18,722,400 | +0.21(+0.48%) |
Dec 27, 2006 | 44.04 | 44.44 | 43.87 | 44.42 | 18,962,022 | +0.53(+1.20%) |
Dec 26, 2006 | 43.58 | 44.01 | 43.52 | 43.89 | 19,553,886 | +0.37(+0.85%) |
Dec 22, 2006 | 43.86 | 44.00 | 43.45 | 43.52 | 20,800,510 | -0.27(-0.61%) |
Dec 21, 2006 | 43.92 | 44.18 | 43.38 | 43.79 | 29,721,450 | -0.12(-0.28%) |
Dec 20, 2006 | 44.35 | 44.44 | 43.71 | 43.91 | 30,498,706 | -0.53(-1.18%) |
Dec 19, 2006 | 43.46 | 44.62 | 43.23 | 44.44 | 38,627,488 | +0.85(+1.96%) |
Dec 18, 2006 | 44.59 | 44.59 | 43.49 | 43.58 | 39,037,080 | -1.03(-2.32%) |
Dec 15, 2006 | 45.57 | 45.60 | 44.52 | 44.61 | 64,144,896 | -0.83(-1.82%) |
Dec 14, 2006 | 44.74 | 45.60 | 44.59 | 45.44 | 32,384,840 | +0.79(+1.77%) |
Dec 13, 2006 | 44.12 | 44.68 | 43.83 | 44.65 | 35,654,652 | +0.64(+1.46%) |
Dec 12, 2006 | 43.47 | 44.09 | 43.47 | 44.01 | 32,288,680 | +0.51(+1.18%) |
Dec 11, 2006 | 43.43 | 43.77 | 43.18 | 43.49 | 32,298,036 | -0.08(-0.19%) |
Dec 08, 2006 | 43.98 | 44.11 | 43.54 | 43.58 | 28,466,856 | -0.12(-0.28%) |
Dec 07, 2006 | 44.04 | 44.27 | 43.45 | 43.70 | 48,101,656 | -0.35(-0.79%) |
Dec 06, 2006 | 44.91 | 45.13 | 44.01 | 44.04 | 53,262,624 | -1.01(-2.24%) |
Dec 05, 2006 | 45.08 | 45.32 | 44.71 | 45.05 | 34,845,168 | +0.17(+0.37%) |
Dec 04, 2006 | 44.56 | 44.90 | 44.16 | 44.89 | 33,536,864 | +0.33(+0.74%) |
Dec 01, 2006 | 44.04 | 44.73 | 43.75 | 44.56 | 36,919,468 | +0.23(+0.51%) |
Nov 30, 2006 | 44.11 | 44.65 | 43.89 | 44.33 | 47,246,260 | +0.45(+1.03%) |
Nov 29, 2006 | 42.88 | 44.12 | 42.81 | 43.88 | 43,147,736 | +1.08(+2.52%) |
Nov 28, 2006 | 41.93 | 42.85 | 41.93 | 42.80 | 33,529,932 | +0.98(+2.33%) |
Nov 27, 2006 | 41.72 | 42.24 | 41.64 | 41.83 | 32,854,556 | +0.05(+0.12%) |
Nov 24, 2006 | 41.50 | 42.03 | 41.47 | 41.77 | 9,648,469 | -0.31(-0.73%) |
Nov 22, 2006 | 42.14 | 42.44 | 41.62 | 42.08 | 20,622,742 | -0.28(-0.65%) |
Nov 21, 2006 | 42.00 | 42.44 | 41.84 | 42.36 | 23,026,066 | +0.55(+1.33%) |
Nov 20, 2006 | 41.87 | 42.28 | 41.73 | 41.80 | 32,879,678 | -0.38(-0.89%) |
Nov 17, 2006 | 41.53 | 42.24 | 41.42 | 42.18 | 44,725,116 | +0.24(+0.56%) |
Nov 16, 2006 | 43.26 | 43.27 | 41.91 | 41.94 | 38,631,648 | -1.23(-2.85%) |
Nov 15, 2006 | 42.71 | 43.25 | 42.71 | 43.17 | 35,258,920 | +0.20(+0.47%) |
Nov 14, 2006 | 42.96 | 43.09 | 42.57 | 42.97 | 30,751,322 | +0.01(+0.03%) |
Nov 13, 2006 | 42.77 | 43.20 | 42.63 | 42.96 | 30,121,686 | +0.01(+0.01%) |
Nov 10, 2006 | 43.03 | 43.17 | 42.74 | 42.95 | 31,858,470 | -0.11(-0.25%) |
Nov 09, 2006 | 42.83 | 43.17 | 42.51 | 43.06 | 37,335,644 | +0.28(+0.65%) |
Nov 08, 2006 | 41.86 | 42.83 | 41.69 | 42.78 | 38,734,220 | +0.92(+2.21%) |
Nov 07, 2006 | 42.08 | 42.24 | 41.66 | 41.86 | 34,872,544 | -0.22(-0.52%) |
Nov 06, 2006 | 41.65 | 42.16 | 41.50 | 42.08 | 29,804,270 | +0.44(+1.05%) |
Nov 03, 2006 | 41.09 | 41.78 | 41.17 | 41.64 | 44,180,552 | +0.55(+1.35%) |
Nov 02, 2006 | 41.01 | 41.19 | 40.65 | 41.09 | 34,920,192 | +0.07(+0.18%) |
Nov 01, 2006 | 41.31 | 41.41 | 40.56 | 41.01 | 31,727,656 | -0.21(-0.50%) |
Oct 31, 2006 | 40.80 | 41.26 | 40.41 | 41.22 | 35,206,940 | +0.33(+0.82%) |
Oct 30, 2006 | 41.06 | 41.31 | 40.70 | 40.89 | 30,531,798 | -0.36(-0.87%) |
Oct 27, 2006 | 41.24 | 41.63 | 41.14 | 41.24 | 33,644,284 | -0.09(-0.22%) |
Oct 26, 2006 | 40.98 | 41.75 | 40.78 | 41.34 | 45,689,840 | +0.35(+0.86%) |
Oct 25, 2006 | 40.24 | 41.21 | 40.03 | 40.98 | 44,767,740 | +0.65(+1.60%) |
Oct 24, 2006 | 40.21 | 40.53 | 40.16 | 40.34 | 34,263,872 | -0.02(-0.04%) |
Oct 23, 2006 | 39.74 | 40.35 | 39.66 | 40.35 | 29,697,192 | +0.21(+0.53%) |
Oct 20, 2006 | 40.41 | 40.41 | 40.01 | 40.14 | 36,750,364 | -0.10(-0.26%) |
Oct 19, 2006 | 40.31 | 40.44 | 39.86 | 40.25 | 40,531,472 | +0.32(+0.81%) |
Oct 18, 2006 | 40.11 | 40.40 | 39.69 | 39.92 | 33,604,608 | -0.14(-0.35%) |
Oct 17, 2006 | 40.30 | 40.31 | 39.81 | 40.06 | 29,784,864 | -0.24(-0.60%) |
Oct 16, 2006 | 39.51 | 40.33 | 39.49 | 40.30 | 33,972,792 | +0.83(+2.09%) |
Oct 13, 2006 | 39.29 | 39.67 | 39.17 | 39.48 | 35,518,640 | +0.43(+1.11%) |
Oct 12, 2006 | 38.60 | 39.10 | 38.59 | 39.04 | 32,126,334 | +0.65(+1.68%) |
Oct 11, 2006 | 38.58 | 38.70 | 38.24 | 38.40 | 35,471,684 | -0.39(-1.00%) |
Oct 10, 2006 | 38.21 | 38.94 | 38.07 | 38.79 | 39,920,548 | +0.38(+0.98%) |
Oct 09, 2006 | 39.11 | 39.18 | 38.38 | 38.41 | 33,384,566 | -0.56(-1.44%) |
Oct 06, 2006 | 38.67 | 39.03 | 38.38 | 38.97 | 33,681,192 | +0.12(+0.30%) |
Oct 05, 2006 | 38.82 | 39.09 | 38.63 | 38.85 | 38,232,276 | +0.41(+1.07%) |
Oct 04, 2006 | 37.80 | 38.53 | 37.42 | 38.44 | 44,813,132 | +0.69(+1.83%) |
Oct 03, 2006 | 38.32 | 38.38 | 37.66 | 37.75 | 39,832,704 | -0.92(-2.37%) |
Oct 02, 2006 | 38.84 | 39.11 | 38.61 | 38.67 | 33,062,990 | -0.06(-0.15%) |
Sep 29, 2006 | 38.77 | 39.06 | 38.55 | 38.73 | 35,066,596 | -0.21(-0.53%) |
Sep 28, 2006 | 38.74 | 39.14 | 38.62 | 38.94 | 40,350,584 | +0.19(+0.49%) |
Sep 27, 2006 | 38.48 | 38.92 | 38.17 | 38.74 | 40,586,740 | +0.40(+1.05%) |
Sep 26, 2006 | 37.55 | 38.45 | 37.23 | 38.34 | 38,730,232 | +0.79(+2.11%) |
Sep 25, 2006 | 37.28 | 37.78 | 36.86 | 37.55 | 50,611,884 | +0.09(+0.23%) |
Sep 22, 2006 | 37.68 | 37.71 | 37.11 | 37.46 | 31,603,426 | +0.08(+0.20%) |
Sep 21, 2006 | 37.11 | 37.72 | 37.11 | 37.39 | 39,073,640 | +0.39(+1.05%) |
Sep 20, 2006 | 37.81 | 38.13 | 36.90 | 37.00 | 52,692,420 | -0.80(-2.12%) |
Sep 19, 2006 | 38.38 | 38.43 | 37.59 | 37.80 | 34,397,460 | -0.46(-1.21%) |
Sep 18, 2006 | 37.76 | 38.38 | 37.46 | 38.27 | 36,794,720 | +0.95(+2.55%) |
Sep 15, 2006 | 37.46 | 37.67 | 37.18 | 37.31 | 57,995,636 | -0.03(-0.09%) |
Sep 14, 2006 | 37.64 | 37.82 | 37.19 | 37.35 | 36,691,280 | -0.38(-0.99%) |
Sep 13, 2006 | 37.41 | 37.95 | 37.34 | 37.72 | 37,721,672 | +0.38(+1.02%) |
Sep 12, 2006 | 37.66 | 37.78 | 37.00 | 37.34 | 43,011,548 | -0.14(-0.37%) |
Sep 11, 2006 | 38.30 | 38.32 | 37.30 | 37.48 | 62,354,576 | -1.08(-2.80%) |
Sep 08, 2006 | 39.07 | 39.21 | 38.54 | 38.56 | 34,071,724 | -0.51(-1.30%) |
Sep 07, 2006 | 38.67 | 39.27 | 38.58 | 39.07 | 42,347,956 | +0.29(+0.76%) |
Sep 06, 2006 | 39.52 | 39.53 | 38.72 | 38.77 | 46,276,856 | -0.75(-1.90%) |
Sep 05, 2006 | 39.06 | 39.62 | 38.96 | 39.52 | 30,741,272 | +0.22(+0.56%) |
Sep 01, 2006 | 39.16 | 39.50 | 38.88 | 39.30 | 30,459,028 | +0.25(+0.64%) |
Aug 31, 2006 | 39.28 | 39.40 | 39.02 | 39.06 | 33,343,328 | -0.36(-0.92%) |
Aug 30, 2006 | 40.10 | 40.11 | 39.10 | 39.42 | 45,593,680 | -0.64(-1.60%) |
Aug 29, 2006 | 40.24 | 40.31 | 39.73 | 40.06 | 37,355,224 | -0.40(-0.98%) |
Aug 28, 2006 | 40.43 | 40.52 | 40.26 | 40.46 | 31,416,476 | -0.19(-0.47%) |
Aug 25, 2006 | 40.82 | 41.11 | 40.60 | 40.65 | 32,769,656 | -0.17(-0.41%) |
Aug 24, 2006 | 40.28 | 40.88 | 40.18 | 40.82 | 35,526,264 | +0.63(+1.57%) |
Aug 23, 2006 | 40.45 | 40.53 | 39.85 | 40.19 | 30,655,508 | -0.33(-0.83%) |
Aug 22, 2006 | 40.23 | 40.55 | 40.03 | 40.52 | 39,789,040 | +0.22(+0.54%) |
Aug 21, 2006 | 40.00 | 40.42 | 40.00 | 40.30 | 38,953,568 | +0.42(+1.06%) |
Aug 18, 2006 | 39.48 | 39.88 | 39.09 | 39.88 | 33,884,600 | +0.59(+1.50%) |
Aug 17, 2006 | 38.77 | 39.34 | 38.68 | 39.29 | 49,526,912 | +0.29(+0.75%) |
Aug 16, 2006 | 39.42 | 39.79 | 38.85 | 39.00 | 45,978,324 | -0.65(-1.63%) |
Aug 15, 2006 | 40.34 | 40.35 | 39.34 | 39.65 | 47,231,876 | -0.32(-0.81%) |
Aug 14, 2006 | 40.14 | 40.20 | 39.70 | 39.97 | 34,699,800 | -0.28(-0.69%) |
Aug 11, 2006 | 40.03 | 40.38 | 39.74 | 40.25 | 31,257,248 | +0.23(+0.56%) |
Aug 10, 2006 | 39.75 | 40.10 | 39.47 | 40.02 | 38,050,180 | +0.03(+0.07%) |
Aug 09, 2006 | 40.22 | 40.64 | 39.93 | 39.99 | 47,925,968 | +0.01(+0.03%) |
Aug 08, 2006 | 39.96 | 40.30 | 39.83 | 39.98 | 41,453,228 | +0.02(+0.06%) |
Aug 07, 2006 | 39.82 | 40.18 | 39.52 | 39.96 | 36,415,448 | +0.31(+0.79%) |
Aug 04, 2006 | 39.59 | 39.72 | 39.21 | 39.65 | 37,200,500 | +0.18(+0.47%) |
Aug 03, 2006 | 39.29 | 39.99 | 39.27 | 39.46 | 37,904,116 | -0.06(-0.16%) |
Aug 02, 2006 | 39.46 | 39.96 | 39.32 | 39.52 | 44,046,620 | +0.17(+0.44%) |
Aug 01, 2006 | 38.81 | 39.39 | 38.79 | 39.35 | 28,057,264 | +0.25(+0.65%) |
Jul 31, 2006 | 38.92 | 39.21 | 38.53 | 39.10 | 35,025,880 | +0.43(+1.10%) |
Jul 28, 2006 | 38.24 | 38.84 | 38.23 | 38.67 | 35,540,472 | +0.31(+0.80%) |
Jul 27, 2006 | 38.87 | 39.04 | 38.35 | 38.36 | 50,984,916 | -0.08(-0.20%) |
Jul 26, 2006 | 37.81 | 38.77 | 37.79 | 38.44 | 53,736,324 | +0.50(+1.31%) |
Jul 25, 2006 | 37.72 | 38.09 | 37.47 | 37.94 | 32,269,274 | +0.22(+0.58%) |
Jul 24, 2006 | 37.14 | 37.82 | 37.05 | 37.72 | 38,841,468 | +0.83(+2.24%) |
Jul 21, 2006 | 37.27 | 37.39 | 36.89 | 36.90 | 47,745,600 | -0.18(-0.50%) |
Jul 20, 2006 | 37.20 | 37.43 | 37.01 | 37.08 | 36,014,516 | -0.24(-0.63%) |
Jul 19, 2006 | 37.30 | 37.45 | 36.74 | 37.32 | 43,311,812 | +0.03(+0.08%) |
Jul 18, 2006 | 37.17 | 37.48 | 36.91 | 37.29 | 36,798,008 | +0.35(+0.95%) |
Jul 17, 2006 | 37.23 | 37.46 | 36.69 | 36.94 | 34,163,380 | -0.52(-1.39%) |
Jul 14, 2006 | 37.27 | 37.52 | 36.92 | 37.46 | 37,223,024 | +0.48(+1.30%) |
Jul 13, 2006 | 37.02 | 37.34 | 36.76 | 36.98 | 37,513,064 | +0.06(+0.16%) |
Jul 12, 2006 | 36.94 | 37.09 | 36.56 | 36.92 | 30,517,418 | -0.01(-0.02%) |
Jul 11, 2006 | 36.48 | 37.09 | 36.48 | 36.93 | 31,419,076 | +0.54(+1.49%) |
Jul 10, 2006 | 36.36 | 36.70 | 36.23 | 36.38 | 22,905,996 | +0.12(+0.32%) |
Jul 07, 2006 | 36.77 | 36.87 | 36.07 | 36.27 | 32,100,864 | -0.36(-0.99%) |
Jul 06, 2006 | 36.22 | 36.65 | 36.16 | 36.63 | 41,026,828 | +0.53(+1.47%) |
Jul 05, 2006 | 35.73 | 36.31 | 35.57 | 36.10 | 34,210,160 | +0.23(+0.64%) |
Jul 03, 2006 | 35.67 | 36.06 | 35.62 | 35.87 | 16,390,459 | +0.46(+1.30%) |
Jun 30, 2006 | 36.16 | 36.16 | 35.41 | 35.41 | 56,028,240 | -0.59(-1.64%) |
Jun 29, 2006 | 35.33 | 36.10 | 35.28 | 36.00 | 45,585,192 | +0.72(+2.05%) |
Jun 28, 2006 | 34.51 | 35.33 | 34.51 | 35.28 | 40,029,704 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.58 | 34.04 | 34.43 | 46,719,712 | +0.48(+1.41%) |
Jun 26, 2006 | 33.53 | 34.06 | 33.42 | 33.95 | 24,326,576 | +0.42(+1.24%) |
Jun 23, 2006 | 33.56 | 33.97 | 33.48 | 33.53 | 27,183,154 | +0.07(+0.22%) |
Jun 22, 2006 | 33.31 | 33.63 | 33.27 | 33.46 | 28,901,918 | -0.05(-0.15%) |
Jun 21, 2006 | 33.10 | 33.98 | 33.04 | 33.51 | 39,066,536 | +0.39(+1.17%) |
Jun 20, 2006 | 33.28 | 33.67 | 33.05 | 33.12 | 34,407,508 | +0.00(+0.00%) |
Jun 19, 2006 | 33.92 | 33.94 | 33.02 | 33.12 | 34,957,788 | -0.81(-2.40%) |
Jun 16, 2006 | 34.02 | 34.34 | 33.57 | 33.94 | 48,110,492 | -0.18(-0.54%) |
Jun 15, 2006 | 33.51 | 34.37 | 33.45 | 34.12 | 43,174,416 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.47 | 32.69 | 33.36 | 43,087,092 | +0.66(+2.03%) |
Jun 13, 2006 | 33.33 | 33.65 | 32.70 | 32.70 | 47,668,672 | -0.92(-2.73%) |
Jun 12, 2006 | 34.08 | 34.25 | 33.55 | 33.61 | 32,774,508 | -0.32(-0.95%) |
Jun 09, 2006 | 34.57 | 34.57 | 33.76 | 33.94 | 36,560,988 | -0.44(-1.29%) |
Jun 08, 2006 | 33.69 | 34.46 | 33.37 | 34.38 | 57,882,152 | +0.43(+1.28%) |
Jun 07, 2006 | 34.80 | 34.84 | 33.94 | 33.95 | 48,521,124 | -0.91(-2.62%) |
Jun 06, 2006 | 34.63 | 35.39 | 34.57 | 34.86 | 41,469,688 | +0.20(+0.58%) |
Jun 05, 2006 | 35.84 | 35.90 | 34.63 | 34.66 | 35,525,916 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.70 | 34.92 | 35.58 | 30,068,840 | +0.31(+0.88%) |
Jun 01, 2006 | 34.86 | 35.29 | 34.64 | 35.27 | 30,974,310 | +0.12(+0.33%) |
May 31, 2006 | 34.75 | 35.24 | 34.49 | 35.15 | 44,832,020 | +0.41(+1.18%) |
May 30, 2006 | 35.61 | 35.67 | 34.69 | 34.74 | 30,955,598 | -0.80(-2.24%) |
May 26, 2006 | 35.51 | 35.62 | 35.13 | 35.54 | 23,052,576 | +0.03(+0.10%) |
May 25, 2006 | 35.08 | 35.74 | 34.93 | 35.51 | 34,008,656 | +0.82(+2.36%) |
May 24, 2006 | 34.63 | 35.15 | 34.14 | 34.69 | 42,561,240 | -0.17(-0.48%) |
May 23, 2006 | 35.38 | 35.62 | 34.74 | 34.85 | 34,386,544 | -0.23(-0.64%) |
May 22, 2006 | 34.60 | 35.44 | 34.38 | 35.08 | 39,522,216 | +0.19(+0.55%) |
May 19, 2006 | 34.57 | 35.23 | 34.34 | 34.89 | 46,232,848 | +0.32(+0.94%) |
May 18, 2006 | 34.77 | 35.21 | 34.55 | 34.57 | 33,106,998 | -0.17(-0.48%) |
May 17, 2006 | 35.47 | 35.63 | 34.59 | 34.73 | 46,636,028 | -1.03(-2.87%) |
May 16, 2006 | 35.85 | 36.19 | 35.52 | 35.76 | 27,430,920 | -0.02(-0.06%) |
May 15, 2006 | 35.50 | 36.06 | 35.41 | 35.78 | 33,809,232 | -0.14(-0.39%) |
May 12, 2006 | 36.63 | 36.65 | 35.82 | 35.92 | 33,263,974 | -0.70(-1.92%) |
May 11, 2006 | 37.00 | 37.09 | 36.51 | 36.63 | 31,230,392 | -0.24(-0.66%) |
May 10, 2006 | 36.65 | 36.91 | 36.36 | 36.87 | 26,575,696 | -0.03(-0.09%) |
May 09, 2006 | 36.71 | 37.04 | 36.61 | 36.90 | 24,309,768 | +0.13(+0.36%) |
May 08, 2006 | 36.71 | 36.99 | 36.46 | 36.77 | 28,726,576 | -0.17(-0.45%) |
May 05, 2006 | 36.88 | 36.97 | 36.48 | 36.94 | 24,529,638 | +0.40(+1.09%) |
May 04, 2006 | 36.81 | 37.17 | 36.30 | 36.54 | 40,173,856 | -0.27(-0.72%) |
May 03, 2006 | 37.28 | 37.38 | 36.48 | 36.81 | 39,722,856 | -0.52(-1.39%) |
May 02, 2006 | 36.83 | 37.38 | 36.83 | 37.32 | 32,856,982 | +0.72(+1.97%) |