Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.72 | 47.06 | 46.19 | 46.19 | 37,380,960 | -0.57(-1.22%) |
Apr 27, 2007 | 46.69 | 46.98 | 46.48 | 46.76 | 28,293,786 | -0.11(-0.24%) |
Apr 26, 2007 | 46.57 | 47.05 | 46.30 | 46.87 | 44,671,052 | +0.37(+0.79%) |
Apr 25, 2007 | 45.87 | 46.66 | 45.83 | 46.50 | 48,339,900 | +0.77(+1.68%) |
Apr 24, 2007 | 45.97 | 46.17 | 45.67 | 45.73 | 42,733,628 | -0.35(-0.76%) |
Apr 23, 2007 | 46.26 | 46.54 | 46.02 | 46.08 | 40,176,220 | -0.33(-0.70%) |
Apr 20, 2007 | 45.61 | 46.43 | 45.38 | 46.41 | 70,650,544 | +1.34(+2.97%) |
Apr 19, 2007 | 45.34 | 45.39 | 44.89 | 45.07 | 32,810,264 | -0.43(-0.95%) |
Apr 18, 2007 | 45.48 | 45.62 | 45.24 | 45.50 | 29,954,244 | -0.12(-0.26%) |
Apr 17, 2007 | 45.54 | 45.81 | 45.35 | 45.62 | 39,138,736 | +0.13(+0.29%) |
Apr 16, 2007 | 45.17 | 45.51 | 44.83 | 45.48 | 35,264,196 | +0.44(+0.98%) |
Apr 13, 2007 | 45.09 | 45.19 | 44.85 | 45.04 | 32,731,022 | +0.01(+0.03%) |
Apr 12, 2007 | 44.78 | 45.09 | 44.49 | 45.03 | 41,691,464 | +0.36(+0.81%) |
Apr 11, 2007 | 45.15 | 45.19 | 44.62 | 44.67 | 43,021,668 | -0.47(-1.03%) |
Apr 10, 2007 | 44.69 | 45.30 | 44.66 | 45.13 | 32,135,020 | +0.45(+1.00%) |
Apr 09, 2007 | 44.67 | 45.22 | 44.62 | 44.69 | 30,365,864 | -0.24(-0.54%) |
Apr 05, 2007 | 44.86 | 44.98 | 44.73 | 44.93 | 34,842,652 | +0.06(+0.14%) |
Apr 04, 2007 | 44.56 | 44.93 | 44.24 | 44.87 | 35,886,828 | +0.18(+0.40%) |
Apr 03, 2007 | 44.28 | 44.78 | 44.01 | 44.69 | 38,543,240 | +0.37(+0.84%) |
Apr 02, 2007 | 43.84 | 44.45 | 43.80 | 44.31 | 36,821,832 | +0.41(+0.94%) |
Mar 30, 2007 | 44.36 | 44.42 | 43.60 | 43.90 | 41,282,728 | -0.46(-1.04%) |
Mar 29, 2007 | 44.12 | 44.39 | 43.97 | 44.36 | 37,287,900 | +0.40(+0.90%) |
Mar 28, 2007 | 44.31 | 44.37 | 43.76 | 43.96 | 42,485,496 | -0.09(-0.20%) |
Mar 27, 2007 | 43.85 | 44.20 | 43.64 | 44.05 | 37,462,424 | +0.14(+0.32%) |
Mar 26, 2007 | 43.89 | 44.04 | 43.35 | 43.91 | 47,347,008 | +0.26(+0.59%) |
Mar 23, 2007 | 43.44 | 43.88 | 43.43 | 43.65 | 45,334,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.78 | 43.59 | 42.75 | 43.27 | 46,857,200 | +0.66(+1.54%) |
Mar 21, 2007 | 42.15 | 42.67 | 41.82 | 42.61 | 49,498,148 | +0.72(+1.71%) |
Mar 20, 2007 | 41.38 | 41.89 | 41.32 | 41.89 | 40,703,616 | +0.52(+1.27%) |
Mar 19, 2007 | 40.80 | 41.42 | 40.79 | 41.37 | 39,845,800 | +0.72(+1.78%) |
Mar 16, 2007 | 41.18 | 41.24 | 40.45 | 40.65 | 80,330,720 | -0.48(-1.17%) |
Mar 15, 2007 | 41.14 | 41.45 | 40.96 | 41.13 | 40,457,208 | -0.19(-0.46%) |
Mar 14, 2007 | 40.79 | 41.32 | 40.52 | 41.32 | 51,652,592 | +0.65(+1.59%) |
Mar 13, 2007 | 41.24 | 41.64 | 40.57 | 40.68 | 47,054,820 | -0.56(-1.35%) |
Mar 12, 2007 | 41.18 | 41.54 | 41.14 | 41.24 | 34,633,336 | -0.15(-0.35%) |
Mar 09, 2007 | 41.86 | 42.11 | 41.25 | 41.38 | 49,275,504 | -0.42(-1.02%) |
Mar 08, 2007 | 41.98 | 42.00 | 41.43 | 41.81 | 47,101,396 | +0.12(+0.29%) |
Mar 07, 2007 | 41.31 | 42.39 | 41.06 | 41.68 | 54,248,636 | +0.37(+0.90%) |
Mar 06, 2007 | 41.14 | 41.32 | 40.85 | 41.31 | 45,762,040 | +0.59(+1.46%) |
Mar 05, 2007 | 40.35 | 41.22 | 40.16 | 40.72 | 56,795,008 | -0.02(-0.04%) |
Mar 02, 2007 | 41.28 | 41.46 | 40.33 | 40.74 | 47,185,264 | -0.57(-1.38%) |
Mar 01, 2007 | 41.25 | 41.94 | 40.76 | 41.31 | 67,785,640 | -0.40(-0.96%) |
Feb 28, 2007 | 42.03 | 42.82 | 41.42 | 41.71 | 95,775,192 | -0.09(-0.21%) |
Feb 27, 2007 | 43.57 | 43.77 | 41.53 | 41.79 | 59,566,012 | -2.08(-4.73%) |
Feb 26, 2007 | 43.94 | 44.28 | 43.79 | 43.87 | 30,598,318 | +0.10(+0.24%) |
Feb 23, 2007 | 43.81 | 43.96 | 43.66 | 43.77 | 30,400,266 | +0.08(+0.19%) |
Feb 22, 2007 | 43.42 | 43.76 | 43.17 | 43.69 | 29,501,404 | +0.17(+0.40%) |
Feb 21, 2007 | 43.48 | 43.80 | 43.20 | 43.51 | 30,747,436 | -0.05(-0.12%) |
Feb 20, 2007 | 43.58 | 43.67 | 43.23 | 43.56 | 27,224,516 | -0.24(-0.56%) |
Feb 16, 2007 | 43.79 | 43.96 | 43.64 | 43.81 | 31,504,164 | -0.03(-0.07%) |
Feb 15, 2007 | 43.75 | 43.92 | 43.48 | 43.84 | 30,715,812 | -0.15(-0.34%) |
Feb 14, 2007 | 44.16 | 44.22 | 43.63 | 43.99 | 30,332,660 | +0.09(+0.20%) |
Feb 13, 2007 | 43.52 | 43.93 | 43.40 | 43.90 | 27,223,010 | +0.49(+1.14%) |
Feb 12, 2007 | 43.60 | 43.68 | 43.25 | 43.41 | 28,469,028 | -0.36(-0.82%) |
Feb 09, 2007 | 43.91 | 44.06 | 43.59 | 43.77 | 30,479,152 | -0.14(-0.32%) |
Feb 08, 2007 | 43.22 | 44.01 | 43.20 | 43.91 | 32,211,910 | +0.39(+0.90%) |
Feb 07, 2007 | 43.87 | 44.15 | 43.37 | 43.52 | 31,156,478 | -0.39(-0.89%) |
Feb 06, 2007 | 44.14 | 44.20 | 43.66 | 43.91 | 27,880,874 | -0.12(-0.28%) |
Feb 05, 2007 | 44.02 | 44.15 | 43.67 | 44.03 | 31,227,460 | +0.08(+0.17%) |
Feb 02, 2007 | 43.64 | 44.10 | 43.32 | 43.95 | 41,763,392 | +0.27(+0.61%) |
Feb 01, 2007 | 43.39 | 43.80 | 42.95 | 43.69 | 43,255,364 | +0.57(+1.32%) |
Jan 31, 2007 | 43.28 | 43.48 | 42.75 | 43.11 | 41,676,256 | -0.17(-0.39%) |
Jan 30, 2007 | 42.74 | 43.40 | 42.67 | 43.28 | 37,106,840 | +0.69(+1.63%) |
Jan 29, 2007 | 42.85 | 43.11 | 42.36 | 42.59 | 29,854,246 | -0.24(-0.56%) |
Jan 26, 2007 | 42.99 | 43.34 | 42.74 | 42.83 | 35,243,292 | +0.05(+0.12%) |
Jan 25, 2007 | 43.42 | 43.60 | 42.68 | 42.78 | 38,893,564 | -0.80(-1.84%) |
Jan 24, 2007 | 43.35 | 43.63 | 42.91 | 43.58 | 34,004,480 | +0.24(+0.55%) |
Jan 23, 2007 | 42.79 | 43.59 | 42.75 | 43.34 | 49,869,820 | +0.93(+2.18%) |
Jan 22, 2007 | 42.85 | 42.91 | 42.18 | 42.42 | 37,689,124 | -0.37(-0.86%) |
Jan 19, 2007 | 42.18 | 42.84 | 42.01 | 42.78 | 41,098,096 | +0.91(+2.18%) |
Jan 18, 2007 | 42.28 | 42.55 | 41.42 | 41.87 | 40,531,452 | -0.29(-0.69%) |
Jan 17, 2007 | 41.60 | 42.25 | 41.55 | 42.16 | 53,780,816 | +0.48(+1.16%) |
Jan 16, 2007 | 42.18 | 42.27 | 41.46 | 41.68 | 43,730,576 | -0.60(-1.42%) |
Jan 12, 2007 | 41.43 | 42.31 | 41.43 | 42.28 | 42,001,084 | +0.98(+2.37%) |
Jan 11, 2007 | 41.31 | 42.39 | 41.18 | 41.30 | 50,120,400 | -0.01(-0.01%) |
Jan 10, 2007 | 41.78 | 42.54 | 41.10 | 41.31 | 52,543,032 | -0.64(-1.53%) |
Jan 09, 2007 | 41.78 | 42.38 | 41.57 | 41.95 | 46,472,536 | -0.33(-0.77%) |
Jan 08, 2007 | 42.99 | 43.20 | 41.81 | 42.27 | 44,654,188 | -0.34(-0.81%) |
Jan 05, 2007 | 42.15 | 42.70 | 42.02 | 42.61 | 42,402,908 | +0.30(+0.72%) |
Jan 04, 2007 | 42.97 | 43.00 | 42.02 | 42.31 | 53,358,712 | -0.81(-1.88%) |
Jan 03, 2007 | 44.37 | 44.38 | 42.77 | 43.12 | 52,438,708 | -1.47(-3.29%) |
Dec 29, 2006 | 44.81 | 44.94 | 44.34 | 44.59 | 21,712,242 | -0.41(-0.91%) |
Dec 28, 2006 | 44.67 | 45.06 | 44.60 | 44.99 | 18,571,552 | +0.22(+0.48%) |
Dec 27, 2006 | 44.39 | 44.80 | 44.23 | 44.78 | 18,809,244 | +0.53(+1.20%) |
Dec 26, 2006 | 43.94 | 44.37 | 43.87 | 44.25 | 19,396,340 | +0.37(+0.85%) |
Dec 22, 2006 | 44.22 | 44.36 | 43.81 | 43.88 | 20,632,920 | -0.27(-0.61%) |
Dec 21, 2006 | 44.27 | 44.54 | 43.73 | 44.14 | 29,481,982 | -0.12(-0.28%) |
Dec 20, 2006 | 44.71 | 44.80 | 44.07 | 44.27 | 30,252,976 | -0.53(-1.18%) |
Dec 19, 2006 | 43.81 | 44.98 | 43.58 | 44.80 | 38,316,264 | +0.86(+1.96%) |
Dec 18, 2006 | 44.95 | 44.95 | 43.85 | 43.94 | 38,722,556 | -1.04(-2.32%) |
Dec 15, 2006 | 45.94 | 45.97 | 44.88 | 44.98 | 63,628,080 | -0.83(-1.82%) |
Dec 14, 2006 | 45.10 | 45.97 | 44.95 | 45.81 | 32,123,914 | +0.80(+1.77%) |
Dec 13, 2006 | 44.48 | 45.04 | 44.19 | 45.01 | 35,367,380 | +0.65(+1.46%) |
Dec 12, 2006 | 43.82 | 44.45 | 43.82 | 44.37 | 32,028,528 | +0.52(+1.18%) |
Dec 11, 2006 | 43.78 | 44.13 | 43.53 | 43.85 | 32,037,810 | -0.08(-0.19%) |
Dec 08, 2006 | 44.34 | 44.46 | 43.89 | 43.93 | 28,237,498 | -0.12(-0.28%) |
Dec 07, 2006 | 44.39 | 44.63 | 43.80 | 44.05 | 47,714,100 | -0.35(-0.79%) |
Dec 06, 2006 | 45.28 | 45.50 | 44.37 | 44.40 | 52,833,488 | -1.02(-2.24%) |
Dec 05, 2006 | 45.45 | 45.69 | 45.08 | 45.42 | 34,564,420 | +0.17(+0.37%) |
Dec 04, 2006 | 44.92 | 45.27 | 44.52 | 45.25 | 33,266,656 | +0.33(+0.74%) |
Dec 01, 2006 | 44.40 | 45.09 | 44.11 | 44.92 | 36,622,004 | +0.23(+0.51%) |
Nov 30, 2006 | 44.46 | 45.02 | 44.25 | 44.69 | 46,865,592 | +0.45(+1.03%) |
Nov 29, 2006 | 43.23 | 44.48 | 43.16 | 44.24 | 42,800,092 | +1.09(+2.52%) |
Nov 28, 2006 | 42.27 | 43.20 | 42.27 | 43.15 | 33,259,780 | +0.98(+2.33%) |
Nov 27, 2006 | 42.06 | 42.58 | 41.97 | 42.17 | 32,589,844 | +0.05(+0.12%) |
Nov 24, 2006 | 41.83 | 42.37 | 41.81 | 42.11 | 9,570,731 | -0.31(-0.73%) |
Nov 22, 2006 | 42.49 | 42.78 | 41.96 | 42.42 | 20,456,584 | -0.28(-0.65%) |
Nov 21, 2006 | 42.34 | 42.78 | 42.18 | 42.70 | 22,840,544 | +0.56(+1.33%) |
Nov 20, 2006 | 42.21 | 42.63 | 42.07 | 42.14 | 32,614,766 | -0.38(-0.89%) |
Nov 17, 2006 | 41.86 | 42.58 | 41.75 | 42.52 | 44,364,764 | +0.24(+0.56%) |
Nov 16, 2006 | 43.61 | 43.62 | 42.25 | 42.28 | 38,320,392 | -1.24(-2.85%) |
Nov 15, 2006 | 43.06 | 43.60 | 43.06 | 43.52 | 34,974,836 | +0.20(+0.47%) |
Nov 14, 2006 | 43.31 | 43.44 | 42.91 | 43.32 | 30,503,558 | +0.01(+0.03%) |
Nov 13, 2006 | 43.11 | 43.55 | 42.98 | 43.31 | 29,878,994 | +0.01(+0.01%) |
Nov 10, 2006 | 43.38 | 43.52 | 43.09 | 43.30 | 31,601,784 | -0.11(-0.25%) |
Nov 09, 2006 | 43.17 | 43.52 | 42.85 | 43.41 | 37,034,828 | +0.28(+0.65%) |
Nov 08, 2006 | 42.20 | 43.17 | 42.03 | 43.13 | 38,422,136 | +0.93(+2.21%) |
Nov 07, 2006 | 42.42 | 42.59 | 42.00 | 42.20 | 34,591,576 | -0.22(-0.52%) |
Nov 06, 2006 | 41.99 | 42.50 | 41.83 | 42.42 | 29,564,134 | +0.44(+1.05%) |
Nov 03, 2006 | 41.42 | 42.12 | 41.50 | 41.98 | 43,824,588 | +0.56(+1.35%) |
Nov 02, 2006 | 41.35 | 41.52 | 40.98 | 41.42 | 34,638,836 | +0.08(+0.18%) |
Nov 01, 2006 | 41.65 | 41.75 | 40.89 | 41.35 | 31,472,026 | -0.21(-0.50%) |
Oct 31, 2006 | 41.13 | 41.59 | 40.74 | 41.56 | 34,923,276 | +0.34(+0.82%) |
Oct 30, 2006 | 41.40 | 41.65 | 41.03 | 41.22 | 30,285,802 | -0.36(-0.87%) |
Oct 27, 2006 | 41.58 | 41.97 | 41.47 | 41.58 | 33,373,212 | -0.09(-0.22%) |
Oct 26, 2006 | 41.32 | 42.09 | 41.11 | 41.67 | 45,321,716 | +0.36(+0.86%) |
Oct 25, 2006 | 40.57 | 41.54 | 40.36 | 41.32 | 44,407,044 | +0.65(+1.60%) |
Oct 24, 2006 | 40.54 | 40.86 | 40.48 | 40.67 | 33,987,808 | -0.02(-0.04%) |
Oct 23, 2006 | 40.06 | 40.68 | 39.98 | 40.68 | 29,457,922 | +0.22(+0.53%) |
Oct 20, 2006 | 40.74 | 40.74 | 40.34 | 40.47 | 36,454,264 | -0.10(-0.26%) |
Oct 19, 2006 | 40.64 | 40.77 | 40.19 | 40.57 | 40,204,908 | +0.33(+0.81%) |
Oct 18, 2006 | 40.44 | 40.72 | 40.01 | 40.25 | 33,333,856 | -0.14(-0.35%) |
Oct 17, 2006 | 40.63 | 40.64 | 40.13 | 40.39 | 29,544,886 | -0.24(-0.60%) |
Oct 16, 2006 | 39.83 | 40.66 | 39.81 | 40.63 | 33,699,072 | +0.83(+2.09%) |
Oct 13, 2006 | 39.61 | 39.99 | 39.49 | 39.80 | 35,232,464 | +0.44(+1.11%) |
Oct 12, 2006 | 38.91 | 39.42 | 38.90 | 39.36 | 31,867,490 | +0.65(+1.68%) |
Oct 11, 2006 | 38.90 | 39.01 | 38.55 | 38.71 | 35,185,888 | -0.39(-1.00%) |
Oct 10, 2006 | 38.52 | 39.26 | 38.38 | 39.10 | 39,598,904 | +0.38(+0.98%) |
Oct 09, 2006 | 39.43 | 39.50 | 38.69 | 38.72 | 33,115,584 | -0.56(-1.44%) |
Oct 06, 2006 | 38.98 | 39.34 | 38.69 | 39.29 | 33,409,820 | +0.12(+0.30%) |
Oct 05, 2006 | 39.13 | 39.40 | 38.95 | 39.17 | 37,924,236 | +0.41(+1.07%) |
Oct 04, 2006 | 38.11 | 38.84 | 37.73 | 38.76 | 44,452,072 | +0.70(+1.83%) |
Oct 03, 2006 | 38.63 | 38.69 | 37.97 | 38.06 | 39,511,768 | -0.93(-2.37%) |
Oct 02, 2006 | 39.15 | 39.43 | 38.93 | 38.98 | 32,796,600 | -0.06(-0.15%) |
Sep 29, 2006 | 39.09 | 39.37 | 38.86 | 39.04 | 34,784,064 | -0.21(-0.53%) |
Sep 28, 2006 | 39.06 | 39.45 | 38.94 | 39.25 | 40,025,476 | +0.19(+0.49%) |
Sep 27, 2006 | 38.80 | 39.23 | 38.48 | 39.06 | 40,259,732 | +0.41(+1.05%) |
Sep 26, 2006 | 37.85 | 38.76 | 37.53 | 38.65 | 38,418,184 | +0.80(+2.11%) |
Sep 25, 2006 | 37.59 | 38.08 | 37.16 | 37.85 | 50,204,100 | +0.09(+0.23%) |
Sep 22, 2006 | 37.98 | 38.02 | 37.41 | 37.77 | 31,348,796 | +0.08(+0.20%) |
Sep 21, 2006 | 37.41 | 38.02 | 37.41 | 37.69 | 38,758,820 | +0.39(+1.04%) |
Sep 20, 2006 | 38.12 | 38.44 | 37.20 | 37.30 | 52,267,872 | -0.81(-2.12%) |
Sep 19, 2006 | 38.69 | 38.74 | 37.90 | 38.11 | 34,120,316 | -0.47(-1.21%) |
Sep 18, 2006 | 38.06 | 38.69 | 37.76 | 38.58 | 36,498,260 | +0.96(+2.55%) |
Sep 15, 2006 | 37.76 | 37.98 | 37.48 | 37.62 | 57,528,364 | -0.03(-0.09%) |
Sep 14, 2006 | 37.94 | 38.13 | 37.49 | 37.65 | 36,395,656 | -0.38(-0.99%) |
Sep 13, 2006 | 37.72 | 38.26 | 37.65 | 38.03 | 37,417,748 | +0.38(+1.02%) |
Sep 12, 2006 | 37.97 | 38.08 | 37.30 | 37.65 | 42,665,004 | -0.14(-0.37%) |
Sep 11, 2006 | 38.61 | 38.63 | 37.60 | 37.79 | 61,852,184 | -1.09(-2.80%) |
Sep 08, 2006 | 39.39 | 39.53 | 38.86 | 38.87 | 33,797,208 | -0.51(-1.30%) |
Sep 07, 2006 | 38.98 | 39.59 | 38.90 | 39.39 | 42,006,756 | +0.30(+0.76%) |
Sep 06, 2006 | 39.84 | 39.85 | 39.03 | 39.09 | 45,904,000 | -0.76(-1.90%) |
Sep 05, 2006 | 39.38 | 39.94 | 39.27 | 39.84 | 30,493,588 | +0.22(+0.56%) |
Sep 01, 2006 | 39.48 | 39.82 | 39.20 | 39.62 | 30,213,618 | +0.25(+0.64%) |
Aug 31, 2006 | 39.59 | 39.72 | 39.33 | 39.37 | 33,074,680 | -0.37(-0.92%) |
Aug 30, 2006 | 40.42 | 40.44 | 39.42 | 39.74 | 45,226,332 | -0.65(-1.60%) |
Aug 29, 2006 | 40.57 | 40.64 | 40.05 | 40.39 | 37,054,248 | -0.40(-0.98%) |
Aug 28, 2006 | 40.76 | 40.85 | 40.58 | 40.79 | 31,163,352 | -0.19(-0.47%) |
Aug 25, 2006 | 41.15 | 41.44 | 40.93 | 40.98 | 32,505,630 | -0.17(-0.41%) |
Aug 24, 2006 | 40.61 | 41.21 | 40.50 | 41.15 | 35,240,028 | +0.63(+1.57%) |
Aug 23, 2006 | 40.78 | 40.86 | 40.17 | 40.51 | 30,408,516 | -0.34(-0.83%) |
Aug 22, 2006 | 40.56 | 40.87 | 40.36 | 40.85 | 39,468,460 | +0.22(+0.54%) |
Aug 21, 2006 | 40.32 | 40.75 | 40.32 | 40.63 | 38,639,720 | +0.42(+1.06%) |
Aug 18, 2006 | 39.80 | 40.21 | 39.40 | 40.21 | 33,611,592 | +0.59(+1.50%) |
Aug 17, 2006 | 39.09 | 39.66 | 38.99 | 39.61 | 49,127,872 | +0.30(+0.75%) |
Aug 16, 2006 | 39.74 | 40.11 | 39.16 | 39.32 | 45,607,876 | -0.65(-1.63%) |
Aug 15, 2006 | 40.67 | 40.68 | 39.66 | 39.97 | 46,851,328 | -0.33(-0.81%) |
Aug 14, 2006 | 40.46 | 40.53 | 40.03 | 40.29 | 34,420,224 | -0.28(-0.69%) |
Aug 11, 2006 | 40.35 | 40.71 | 40.06 | 40.57 | 31,005,408 | +0.23(+0.56%) |
Aug 10, 2006 | 40.07 | 40.42 | 39.79 | 40.35 | 37,743,608 | +0.03(+0.07%) |
Aug 09, 2006 | 40.55 | 40.97 | 40.25 | 40.32 | 47,539,824 | +0.01(+0.03%) |
Aug 08, 2006 | 40.29 | 40.63 | 40.16 | 40.30 | 41,119,236 | +0.02(+0.06%) |
Aug 07, 2006 | 40.15 | 40.51 | 39.84 | 40.28 | 36,122,044 | +0.31(+0.79%) |
Aug 04, 2006 | 39.91 | 40.04 | 39.53 | 39.97 | 36,900,772 | +0.19(+0.47%) |
Aug 03, 2006 | 39.61 | 40.31 | 39.59 | 39.78 | 37,598,724 | -0.06(-0.16%) |
Aug 02, 2006 | 39.78 | 40.28 | 39.64 | 39.84 | 43,691,736 | +0.17(+0.44%) |
Aug 01, 2006 | 39.12 | 39.71 | 39.11 | 39.67 | 27,831,204 | +0.26(+0.65%) |
Jul 31, 2006 | 39.23 | 39.53 | 38.84 | 39.41 | 34,743,676 | +0.43(+1.10%) |
Jul 28, 2006 | 38.55 | 39.16 | 38.54 | 38.98 | 35,254,120 | +0.31(+0.80%) |
Jul 27, 2006 | 39.19 | 39.36 | 38.66 | 38.68 | 50,574,128 | -0.08(-0.20%) |
Jul 26, 2006 | 38.12 | 39.09 | 38.09 | 38.75 | 53,303,368 | +0.50(+1.31%) |
Jul 25, 2006 | 38.03 | 38.40 | 37.77 | 38.25 | 32,009,280 | +0.22(+0.58%) |
Jul 24, 2006 | 37.44 | 38.13 | 37.35 | 38.03 | 38,528,520 | +0.83(+2.24%) |
Jul 21, 2006 | 37.57 | 37.69 | 37.19 | 37.20 | 47,360,912 | -0.19(-0.50%) |
Jul 20, 2006 | 37.50 | 37.74 | 37.31 | 37.38 | 35,724,348 | -0.24(-0.63%) |
Jul 19, 2006 | 37.60 | 37.76 | 37.03 | 37.62 | 42,962,848 | +0.03(+0.08%) |
Jul 18, 2006 | 37.47 | 37.79 | 37.21 | 37.59 | 36,501,528 | +0.35(+0.95%) |
Jul 17, 2006 | 37.53 | 37.76 | 36.99 | 37.24 | 33,888,124 | -0.52(-1.39%) |
Jul 14, 2006 | 37.57 | 37.82 | 37.22 | 37.76 | 36,923,116 | +0.48(+1.30%) |
Jul 13, 2006 | 37.33 | 37.65 | 37.06 | 37.28 | 37,210,820 | +0.06(+0.16%) |
Jul 12, 2006 | 37.24 | 37.40 | 36.86 | 37.22 | 30,271,538 | -0.01(-0.02%) |
Jul 11, 2006 | 36.77 | 37.40 | 36.77 | 37.23 | 31,165,930 | +0.55(+1.49%) |
Jul 10, 2006 | 36.66 | 37.00 | 36.53 | 36.68 | 22,721,442 | +0.12(+0.32%) |
Jul 07, 2006 | 37.06 | 37.17 | 36.36 | 36.56 | 31,842,226 | -0.37(-0.99%) |
Jul 06, 2006 | 36.51 | 36.95 | 36.46 | 36.93 | 40,696,272 | +0.54(+1.47%) |
Jul 05, 2006 | 36.02 | 36.61 | 35.86 | 36.39 | 33,934,528 | +0.23(+0.64%) |
Jul 03, 2006 | 35.96 | 36.35 | 35.91 | 36.16 | 16,258,401 | +0.47(+1.30%) |
Jun 30, 2006 | 36.45 | 36.45 | 35.70 | 35.70 | 55,576,820 | -0.59(-1.64%) |
Jun 29, 2006 | 35.62 | 36.39 | 35.57 | 36.29 | 45,217,908 | +0.73(+2.05%) |
Jun 28, 2006 | 34.79 | 35.62 | 34.79 | 35.56 | 39,707,180 | +0.86(+2.46%) |
Jun 27, 2006 | 34.31 | 34.86 | 34.31 | 34.71 | 46,343,292 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.34 | 33.69 | 34.22 | 24,130,574 | +0.42(+1.24%) |
Jun 23, 2006 | 33.83 | 34.24 | 33.75 | 33.81 | 26,964,138 | +0.08(+0.22%) |
Jun 22, 2006 | 33.58 | 33.90 | 33.54 | 33.73 | 28,669,054 | -0.05(-0.15%) |
Jun 21, 2006 | 33.37 | 34.25 | 33.31 | 33.78 | 38,751,776 | +0.39(+1.17%) |
Jun 20, 2006 | 33.55 | 33.94 | 33.32 | 33.39 | 34,130,284 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.22 | 33.29 | 33.39 | 34,676,132 | -0.82(-2.40%) |
Jun 16, 2006 | 34.30 | 34.61 | 33.85 | 34.21 | 47,722,864 | -0.19(-0.54%) |
Jun 15, 2006 | 33.78 | 34.65 | 33.72 | 34.40 | 42,826,560 | +0.77(+2.28%) |
Jun 14, 2006 | 32.96 | 33.74 | 32.96 | 33.63 | 42,739,936 | +0.67(+2.03%) |
Jun 13, 2006 | 33.60 | 33.92 | 32.96 | 32.96 | 47,284,604 | -0.93(-2.73%) |
Jun 12, 2006 | 34.36 | 34.53 | 33.82 | 33.89 | 32,510,442 | -0.33(-0.95%) |
Jun 09, 2006 | 34.85 | 34.85 | 34.04 | 34.21 | 36,266,412 | -0.45(-1.29%) |
Jun 08, 2006 | 33.97 | 34.74 | 33.64 | 34.66 | 57,415,792 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.12 | 34.21 | 34.22 | 48,130,188 | -0.92(-2.62%) |
Jun 06, 2006 | 34.91 | 35.67 | 34.85 | 35.14 | 41,135,564 | +0.20(+0.58%) |
Jun 05, 2006 | 36.13 | 36.19 | 34.91 | 34.94 | 35,239,684 | -0.93(-2.60%) |
Jun 02, 2006 | 35.78 | 35.99 | 35.21 | 35.87 | 29,826,576 | +0.31(+0.88%) |
Jun 01, 2006 | 35.14 | 35.58 | 34.92 | 35.56 | 30,724,750 | +0.12(+0.33%) |
May 31, 2006 | 35.03 | 35.53 | 34.77 | 35.44 | 44,470,804 | +0.41(+1.18%) |
May 30, 2006 | 35.90 | 35.96 | 34.97 | 35.03 | 30,706,188 | -0.80(-2.24%) |
May 26, 2006 | 35.80 | 35.91 | 35.41 | 35.83 | 22,866,840 | +0.03(+0.10%) |
May 25, 2006 | 35.36 | 36.03 | 35.21 | 35.80 | 33,734,648 | +0.83(+2.36%) |
May 24, 2006 | 34.91 | 35.43 | 34.42 | 34.97 | 42,218,324 | -0.17(-0.48%) |
May 23, 2006 | 35.67 | 35.91 | 35.02 | 35.14 | 34,109,488 | -0.23(-0.64%) |
May 22, 2006 | 34.88 | 35.73 | 34.65 | 35.36 | 39,203,784 | +0.19(+0.55%) |
May 19, 2006 | 34.85 | 35.52 | 34.62 | 35.17 | 45,860,348 | +0.33(+0.93%) |
May 18, 2006 | 35.06 | 35.49 | 34.83 | 34.85 | 32,840,254 | -0.17(-0.48%) |
May 17, 2006 | 35.75 | 35.92 | 34.87 | 35.02 | 46,260,280 | -1.04(-2.87%) |
May 16, 2006 | 36.14 | 36.49 | 35.81 | 36.05 | 27,209,908 | -0.02(-0.06%) |
May 15, 2006 | 35.79 | 36.35 | 35.70 | 36.07 | 33,536,830 | -0.14(-0.39%) |
May 12, 2006 | 36.92 | 36.95 | 36.11 | 36.21 | 32,995,966 | -0.71(-1.92%) |
May 11, 2006 | 37.30 | 37.39 | 36.80 | 36.92 | 30,978,768 | -0.24(-0.66%) |
May 10, 2006 | 36.95 | 37.21 | 36.66 | 37.17 | 26,361,574 | -0.03(-0.09%) |
May 09, 2006 | 37.01 | 37.34 | 36.91 | 37.20 | 24,113,904 | +0.13(+0.36%) |
May 08, 2006 | 37.01 | 37.29 | 36.76 | 37.07 | 28,495,126 | -0.17(-0.45%) |
May 05, 2006 | 37.18 | 37.27 | 36.77 | 37.24 | 24,332,002 | +0.40(+1.09%) |
May 04, 2006 | 37.10 | 37.48 | 36.59 | 36.84 | 39,850,176 | -0.27(-0.72%) |
May 03, 2006 | 37.59 | 37.69 | 36.77 | 37.10 | 39,402,804 | -0.52(-1.39%) |
May 02, 2006 | 37.13 | 37.69 | 37.13 | 37.63 | 32,592,252 | +0.73(+1.97%) |