Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.83 | 46.43 | 45.32 | 45.32 | 5,495,242 | -0.64(-1.40%) |
Apr 27, 2007 | 46.04 | 46.51 | 45.90 | 45.96 | 8,422,519 | -0.56(-1.20%) |
Apr 26, 2007 | 47.64 | 47.64 | 46.32 | 46.52 | 8,491,682 | -1.24(-2.59%) |
Apr 25, 2007 | 47.50 | 48.09 | 47.32 | 47.76 | 6,270,976 | +0.76(+1.62%) |
Apr 24, 2007 | 47.14 | 47.33 | 46.87 | 46.99 | 3,884,048 | +0.06(+0.12%) |
Apr 23, 2007 | 46.94 | 47.35 | 46.73 | 46.94 | 3,830,875 | +0.01(+0.01%) |
Apr 20, 2007 | 46.34 | 46.93 | 46.34 | 46.93 | 5,587,240 | +0.66(+1.42%) |
Apr 19, 2007 | 46.49 | 46.49 | 46.03 | 46.28 | 4,707,944 | -0.48(-1.03%) |
Apr 18, 2007 | 46.49 | 47.00 | 46.33 | 46.76 | 4,592,526 | +0.02(+0.05%) |
Apr 17, 2007 | 46.82 | 47.04 | 46.44 | 46.73 | 6,115,060 | +0.03(+0.05%) |
Apr 16, 2007 | 46.91 | 46.98 | 46.08 | 46.71 | 4,493,680 | -0.25(-0.53%) |
Apr 13, 2007 | 46.66 | 47.04 | 46.33 | 46.96 | 5,072,324 | +0.30(+0.64%) |
Apr 12, 2007 | 45.76 | 46.79 | 45.69 | 46.66 | 6,205,965 | +1.09(+2.40%) |
Apr 11, 2007 | 45.70 | 45.88 | 45.37 | 45.56 | 4,271,291 | -0.13(-0.29%) |
Apr 10, 2007 | 45.10 | 45.76 | 45.07 | 45.69 | 3,444,365 | +0.57(+1.26%) |
Apr 09, 2007 | 45.07 | 45.46 | 44.77 | 45.13 | 3,519,639 | +0.06(+0.14%) |
Apr 05, 2007 | 44.88 | 45.17 | 44.71 | 45.06 | 3,803,243 | +0.18(+0.40%) |
Apr 04, 2007 | 44.68 | 44.97 | 44.34 | 44.88 | 4,964,578 | -0.02(-0.06%) |
Apr 03, 2007 | 44.54 | 44.99 | 44.09 | 44.91 | 4,973,300 | +0.36(+0.81%) |
Apr 02, 2007 | 44.16 | 44.78 | 44.13 | 44.54 | 5,963,736 | +0.35(+0.79%) |
Mar 30, 2007 | 44.69 | 44.69 | 44.08 | 44.19 | 5,305,212 | -0.50(-1.12%) |
Mar 29, 2007 | 43.99 | 44.77 | 43.82 | 44.69 | 8,185,308 | +0.89(+2.03%) |
Mar 28, 2007 | 44.19 | 44.26 | 43.53 | 43.81 | 5,971,383 | +0.02(+0.04%) |
Mar 27, 2007 | 43.64 | 43.94 | 43.54 | 43.79 | 4,179,024 | -0.15(-0.34%) |
Mar 26, 2007 | 44.16 | 44.32 | 43.76 | 43.94 | 6,726,800 | +0.16(+0.37%) |
Mar 23, 2007 | 43.96 | 44.01 | 43.36 | 43.78 | 5,125,596 | -0.23(-0.53%) |
Mar 22, 2007 | 43.83 | 44.26 | 43.61 | 44.01 | 5,821,039 | +0.53(+1.21%) |
Mar 21, 2007 | 43.44 | 43.79 | 42.96 | 43.48 | 5,625,965 | +0.41(+0.94%) |
Mar 20, 2007 | 42.72 | 43.09 | 42.40 | 43.08 | 4,545,207 | +0.38(+0.88%) |
Mar 19, 2007 | 42.41 | 42.86 | 42.29 | 42.70 | 3,503,405 | +0.63(+1.49%) |
Mar 16, 2007 | 42.34 | 42.87 | 41.91 | 42.08 | 5,064,645 | -0.27(-0.63%) |
Mar 15, 2007 | 42.63 | 42.82 | 42.27 | 42.34 | 3,903,547 | -0.41(-0.96%) |
Mar 14, 2007 | 41.99 | 42.76 | 41.60 | 42.76 | 5,937,822 | +0.78(+1.85%) |
Mar 13, 2007 | 42.44 | 43.09 | 41.89 | 41.98 | 4,920,028 | -0.46(-1.08%) |
Mar 12, 2007 | 42.03 | 42.59 | 41.96 | 42.44 | 3,716,753 | -0.30(-0.70%) |
Mar 09, 2007 | 42.96 | 43.19 | 42.61 | 42.74 | 3,911,874 | +0.12(+0.28%) |
Mar 08, 2007 | 43.26 | 43.38 | 42.46 | 42.62 | 5,503,456 | -0.28(-0.66%) |
Mar 07, 2007 | 42.33 | 43.84 | 42.30 | 42.90 | 7,362,685 | +0.39(+0.93%) |
Mar 06, 2007 | 42.35 | 42.66 | 42.11 | 42.51 | 5,373,077 | +0.59(+1.40%) |
Mar 05, 2007 | 41.49 | 42.41 | 41.34 | 41.92 | 6,475,784 | -0.09(-0.22%) |
Mar 02, 2007 | 42.81 | 42.96 | 41.89 | 42.01 | 4,413,227 | -0.79(-1.85%) |
Mar 01, 2007 | 42.69 | 43.15 | 41.94 | 42.81 | 6,687,272 | +0.01(+0.03%) |
Feb 28, 2007 | 42.95 | 43.51 | 42.51 | 42.79 | 6,158,554 | -0.28(-0.65%) |
Feb 27, 2007 | 43.74 | 44.46 | 42.57 | 43.08 | 6,105,442 | -1.18(-2.67%) |
Feb 26, 2007 | 44.14 | 44.66 | 44.03 | 44.26 | 3,245,099 | +0.21(+0.47%) |
Feb 23, 2007 | 44.41 | 44.61 | 43.91 | 44.05 | 3,839,557 | +0.04(+0.10%) |
Feb 22, 2007 | 43.21 | 44.10 | 43.17 | 44.01 | 6,915,555 | +0.80(+1.85%) |
Feb 21, 2007 | 42.58 | 43.33 | 42.58 | 43.21 | 4,769,811 | +0.51(+1.19%) |
Feb 20, 2007 | 42.82 | 42.90 | 42.58 | 42.70 | 3,064,799 | -0.31(-0.71%) |
Feb 16, 2007 | 42.96 | 43.49 | 42.88 | 43.01 | 4,283,808 | +0.05(+0.12%) |
Feb 15, 2007 | 43.29 | 43.36 | 42.76 | 42.96 | 4,759,733 | -0.34(-0.78%) |
Feb 14, 2007 | 43.50 | 44.07 | 43.23 | 43.29 | 5,450,961 | -0.21(-0.47%) |
Feb 13, 2007 | 43.07 | 43.63 | 42.98 | 43.50 | 4,189,469 | +0.56(+1.31%) |
Feb 12, 2007 | 43.26 | 43.49 | 42.69 | 42.94 | 5,456,964 | -0.82(-1.87%) |
Feb 09, 2007 | 44.36 | 44.38 | 43.51 | 43.76 | 4,582,641 | -0.08(-0.19%) |
Feb 08, 2007 | 43.31 | 43.93 | 42.98 | 43.84 | 4,679,586 | +0.58(+1.34%) |
Feb 07, 2007 | 43.58 | 43.88 | 43.10 | 43.26 | 4,299,485 | -0.44(-1.00%) |
Feb 06, 2007 | 43.80 | 43.91 | 43.23 | 43.69 | 5,281,411 | +0.18(+0.40%) |
Feb 05, 2007 | 44.36 | 44.58 | 43.44 | 43.52 | 5,130,875 | -0.68(-1.54%) |
Feb 02, 2007 | 43.93 | 44.38 | 43.59 | 44.20 | 9,610,172 | -0.54(-1.20%) |
Feb 01, 2007 | 45.44 | 45.47 | 44.09 | 44.74 | 10,141,929 | -0.88(-1.92%) |
Jan 31, 2007 | 44.80 | 45.91 | 44.51 | 45.61 | 5,446,025 | +0.15(+0.33%) |
Jan 30, 2007 | 43.99 | 45.64 | 43.98 | 45.46 | 8,025,301 | +1.62(+3.69%) |
Jan 29, 2007 | 43.55 | 44.31 | 43.51 | 43.84 | 5,300,288 | +0.20(+0.46%) |
Jan 26, 2007 | 43.62 | 43.98 | 43.43 | 43.64 | 3,454,978 | +0.19(+0.43%) |
Jan 25, 2007 | 44.03 | 44.03 | 43.24 | 43.46 | 4,370,994 | -0.58(-1.32%) |
Jan 24, 2007 | 43.55 | 44.08 | 43.08 | 44.04 | 5,139,034 | +0.10(+0.23%) |
Jan 23, 2007 | 42.67 | 44.21 | 42.67 | 43.94 | 7,500,903 | +1.49(+3.50%) |
Jan 22, 2007 | 42.82 | 42.89 | 42.11 | 42.45 | 5,328,124 | +0.00(+0.00%) |
Jan 19, 2007 | 41.49 | 42.50 | 41.33 | 42.45 | 6,609,523 | +1.41(+3.44%) |
Jan 18, 2007 | 41.57 | 41.64 | 40.56 | 41.04 | 6,560,890 | -0.23(-0.55%) |
Jan 17, 2007 | 40.66 | 41.36 | 40.51 | 41.26 | 6,447,628 | +0.61(+1.49%) |
Jan 16, 2007 | 40.18 | 41.38 | 40.18 | 40.66 | 7,542,976 | +0.47(+1.17%) |
Jan 12, 2007 | 39.59 | 40.32 | 39.58 | 40.19 | 5,460,743 | +0.71(+1.79%) |
Jan 11, 2007 | 39.70 | 40.88 | 39.39 | 39.48 | 6,722,145 | -0.23(-0.57%) |
Jan 10, 2007 | 40.27 | 40.31 | 39.48 | 39.71 | 5,791,731 | -0.63(-1.57%) |
Jan 09, 2007 | 39.99 | 40.86 | 39.99 | 40.34 | 8,746,788 | -0.71(-1.74%) |
Jan 08, 2007 | 41.04 | 41.85 | 40.32 | 41.05 | 7,388,281 | +0.26(+0.64%) |
Jan 05, 2007 | 40.03 | 40.94 | 39.91 | 40.79 | 7,404,438 | +0.97(+2.43%) |
Jan 04, 2007 | 40.36 | 40.36 | 39.68 | 39.82 | 8,417,559 | -0.53(-1.32%) |
Jan 03, 2007 | 42.66 | 42.66 | 40.13 | 40.35 | 9,070,417 | -1.23(-2.95%) |
Dec 29, 2006 | 41.46 | 41.60 | 41.31 | 41.58 | 3,504,090 | -0.14(-0.33%) |
Dec 28, 2006 | 41.41 | 41.79 | 41.38 | 41.71 | 2,726,772 | +0.30(+0.72%) |
Dec 27, 2006 | 41.29 | 41.49 | 41.00 | 41.41 | 3,730,774 | -0.03(-0.06%) |
Dec 26, 2006 | 41.68 | 42.06 | 41.05 | 41.44 | 2,498,488 | -0.24(-0.58%) |
Dec 22, 2006 | 41.88 | 42.08 | 41.44 | 41.68 | 2,431,938 | -0.26(-0.61%) |
Dec 21, 2006 | 41.99 | 42.43 | 41.45 | 41.94 | 3,420,263 | +0.04(+0.10%) |
Dec 20, 2006 | 42.41 | 42.61 | 41.76 | 41.89 | 4,164,626 | -0.52(-1.22%) |
Dec 19, 2006 | 41.61 | 42.61 | 40.84 | 42.41 | 4,849,799 | +0.80(+1.92%) |
Dec 18, 2006 | 42.67 | 42.91 | 41.56 | 41.61 | 4,985,458 | -1.42(-3.30%) |
Dec 15, 2006 | 43.70 | 43.70 | 42.38 | 43.03 | 5,583,124 | -0.63(-1.45%) |
Dec 14, 2006 | 43.75 | 44.07 | 43.09 | 43.66 | 5,336,922 | +0.53(+1.22%) |
Dec 13, 2006 | 42.86 | 43.46 | 42.76 | 43.14 | 4,414,827 | +0.25(+0.58%) |
Dec 12, 2006 | 43.71 | 43.71 | 42.54 | 42.89 | 3,872,352 | +0.04(+0.09%) |
Dec 11, 2006 | 42.83 | 43.29 | 42.61 | 42.85 | 3,801,483 | -0.33(-0.77%) |
Dec 08, 2006 | 43.44 | 43.75 | 43.03 | 43.18 | 3,633,670 | +0.15(+0.35%) |
Dec 07, 2006 | 43.45 | 43.48 | 42.80 | 43.03 | 3,322,838 | -0.18(-0.41%) |
Dec 06, 2006 | 43.07 | 43.94 | 43.03 | 43.21 | 4,154,228 | -0.01(-0.03%) |
Dec 05, 2006 | 43.28 | 43.59 | 42.78 | 43.22 | 3,962,418 | +0.17(+0.41%) |
Dec 04, 2006 | 43.44 | 43.44 | 42.71 | 43.04 | 3,599,595 | -0.43(-0.99%) |
Dec 01, 2006 | 42.85 | 43.56 | 42.59 | 43.48 | 4,283,968 | -0.24(-0.54%) |
Nov 30, 2006 | 43.13 | 43.79 | 43.04 | 43.71 | 8,117,446 | +0.41(+0.94%) |
Nov 29, 2006 | 41.57 | 43.43 | 41.48 | 43.31 | 10,581,220 | +2.03(+4.91%) |
Nov 28, 2006 | 41.08 | 41.57 | 41.03 | 41.28 | 5,651,913 | +0.36(+0.89%) |
Nov 27, 2006 | 41.41 | 41.62 | 40.91 | 40.92 | 5,401,552 | +0.18(+0.45%) |
Nov 24, 2006 | 40.70 | 41.49 | 40.63 | 40.74 | 1,783,880 | +0.07(+0.17%) |
Nov 22, 2006 | 41.07 | 41.09 | 40.17 | 40.67 | 4,074,720 | -0.40(-0.97%) |
Nov 21, 2006 | 40.84 | 41.30 | 40.59 | 41.07 | 4,575,922 | +0.58(+1.42%) |
Nov 20, 2006 | 40.56 | 41.10 | 40.36 | 40.49 | 4,970,100 | -0.44(-1.08%) |
Nov 17, 2006 | 39.88 | 41.22 | 39.76 | 40.94 | 5,897,954 | +0.90(+2.25%) |
Nov 16, 2006 | 41.26 | 41.47 | 39.96 | 40.04 | 7,663,278 | -1.00(-2.44%) |
Nov 15, 2006 | 40.94 | 41.47 | 40.74 | 41.04 | 7,571,772 | +0.56(+1.39%) |
Nov 14, 2006 | 40.51 | 40.73 | 40.23 | 40.48 | 4,323,162 | +0.12(+0.29%) |
Nov 13, 2006 | 40.17 | 40.87 | 39.93 | 40.36 | 5,340,282 | -0.39(-0.97%) |
Nov 10, 2006 | 41.17 | 41.29 | 40.48 | 40.75 | 4,282,848 | -0.83(-1.98%) |
Nov 09, 2006 | 41.48 | 42.07 | 41.16 | 41.58 | 6,299,332 | +0.79(+1.95%) |
Nov 08, 2006 | 40.36 | 41.26 | 40.36 | 40.78 | 5,049,928 | +0.21(+0.52%) |
Nov 07, 2006 | 41.10 | 41.26 | 40.31 | 40.57 | 5,408,431 | -0.63(-1.53%) |
Nov 06, 2006 | 40.94 | 41.29 | 40.41 | 41.20 | 6,992,023 | +0.16(+0.40%) |
Nov 03, 2006 | 40.73 | 41.49 | 40.60 | 41.04 | 5,145,752 | +0.94(+2.34%) |
Nov 02, 2006 | 39.71 | 40.48 | 39.50 | 40.10 | 6,341,405 | +0.11(+0.27%) |
Nov 01, 2006 | 40.86 | 40.88 | 39.40 | 39.99 | 8,134,884 | -0.84(-2.05%) |
Oct 31, 2006 | 40.76 | 41.04 | 40.02 | 40.83 | 8,258,224 | +0.00(+0.00%) |
Oct 30, 2006 | 40.96 | 41.23 | 40.73 | 40.83 | 4,672,707 | -0.75(-1.80%) |
Oct 27, 2006 | 42.13 | 42.52 | 41.51 | 41.58 | 5,353,400 | -1.06(-2.48%) |
Oct 26, 2006 | 43.68 | 43.76 | 42.21 | 42.64 | 6,724,385 | -0.44(-1.02%) |
Oct 25, 2006 | 41.28 | 43.33 | 41.28 | 43.08 | 8,660,081 | +0.75(+1.77%) |
Oct 24, 2006 | 41.04 | 42.56 | 40.91 | 42.33 | 6,420,752 | +1.14(+2.76%) |
Oct 23, 2006 | 40.73 | 41.26 | 40.64 | 41.19 | 3,853,155 | -0.03(-0.08%) |
Oct 20, 2006 | 42.04 | 42.06 | 40.81 | 41.22 | 4,121,273 | -0.74(-1.77%) |
Oct 19, 2006 | 41.01 | 42.04 | 40.84 | 41.96 | 6,064,968 | +1.27(+3.12%) |
Oct 18, 2006 | 40.90 | 41.31 | 40.52 | 40.69 | 5,267,653 | -0.18(-0.44%) |
Oct 17, 2006 | 41.38 | 41.38 | 40.48 | 40.88 | 4,796,847 | -0.42(-1.01%) |
Oct 16, 2006 | 40.54 | 41.52 | 40.46 | 41.29 | 6,951,229 | +0.91(+2.24%) |
Oct 13, 2006 | 40.28 | 40.88 | 40.19 | 40.39 | 5,684,068 | +0.32(+0.80%) |
Oct 12, 2006 | 39.66 | 40.51 | 39.66 | 40.07 | 7,615,925 | +0.44(+1.12%) |
Oct 11, 2006 | 40.31 | 40.31 | 39.44 | 39.62 | 4,700,222 | -0.72(-1.78%) |
Oct 10, 2006 | 39.47 | 40.73 | 39.39 | 40.34 | 6,956,828 | +0.81(+2.04%) |
Oct 09, 2006 | 40.16 | 40.60 | 39.41 | 39.54 | 6,866,603 | -0.23(-0.57%) |
Oct 06, 2006 | 39.85 | 39.91 | 39.10 | 39.76 | 5,920,671 | -0.15(-0.38%) |
Oct 05, 2006 | 39.37 | 39.98 | 39.32 | 39.91 | 7,700,072 | +1.28(+3.30%) |
Oct 04, 2006 | 38.07 | 38.91 | 37.50 | 38.64 | 7,589,849 | +0.66(+1.74%) |
Oct 03, 2006 | 38.61 | 38.61 | 37.79 | 37.97 | 8,051,217 | -0.78(-2.00%) |
Oct 02, 2006 | 39.51 | 39.96 | 38.73 | 38.75 | 5,142,393 | -0.76(-1.91%) |
Sep 29, 2006 | 39.32 | 39.75 | 38.89 | 39.51 | 5,298,688 | +0.03(+0.08%) |
Sep 28, 2006 | 39.69 | 40.09 | 39.32 | 39.47 | 7,706,631 | -0.14(-0.36%) |
Sep 27, 2006 | 39.52 | 39.77 | 38.70 | 39.62 | 6,118,720 | +0.59(+1.51%) |
Sep 26, 2006 | 38.75 | 39.41 | 38.29 | 39.03 | 7,243,503 | +1.22(+3.22%) |
Sep 25, 2006 | 37.63 | 37.92 | 36.99 | 37.81 | 8,680,238 | -0.11(-0.30%) |
Sep 22, 2006 | 38.64 | 38.91 | 37.80 | 37.92 | 4,573,522 | -0.69(-1.78%) |
Sep 21, 2006 | 38.13 | 38.96 | 38.07 | 38.61 | 6,043,052 | +0.56(+1.46%) |
Sep 20, 2006 | 38.48 | 38.92 | 37.79 | 38.06 | 9,503,469 | -0.84(-2.17%) |
Sep 19, 2006 | 39.94 | 39.99 | 38.43 | 38.90 | 9,459,956 | -0.79(-2.00%) |
Sep 18, 2006 | 39.49 | 40.03 | 39.30 | 39.69 | 6,488,422 | +0.33(+0.83%) |
Sep 15, 2006 | 39.67 | 39.85 | 38.99 | 39.37 | 6,522,816 | -0.30(-0.76%) |
Sep 14, 2006 | 40.33 | 40.54 | 39.36 | 39.67 | 9,000,348 | -0.66(-1.63%) |
Sep 13, 2006 | 39.46 | 40.62 | 39.46 | 40.33 | 5,566,486 | +0.86(+2.17%) |
Sep 12, 2006 | 39.07 | 39.66 | 39.07 | 39.47 | 6,559,931 | +0.28(+0.72%) |
Sep 11, 2006 | 40.32 | 40.33 | 38.97 | 39.19 | 9,622,490 | -1.29(-3.20%) |
Sep 08, 2006 | 40.69 | 40.98 | 40.06 | 40.48 | 8,136,163 | -0.31(-0.75%) |
Sep 07, 2006 | 40.74 | 41.12 | 40.39 | 40.79 | 6,076,966 | -0.24(-0.59%) |
Sep 06, 2006 | 41.38 | 41.72 | 40.86 | 41.03 | 6,690,150 | -0.56(-1.34%) |
Sep 05, 2006 | 41.24 | 41.81 | 41.13 | 41.59 | 4,462,660 | +0.06(+0.15%) |
Sep 01, 2006 | 40.90 | 41.66 | 40.87 | 41.53 | 2,645,345 | +0.72(+1.76%) |
Aug 31, 2006 | 41.16 | 41.34 | 40.60 | 40.81 | 3,956,659 | -0.36(-0.88%) |
Aug 30, 2006 | 41.63 | 41.88 | 40.57 | 41.17 | 4,783,569 | -0.37(-0.89%) |
Aug 29, 2006 | 41.79 | 41.79 | 41.03 | 41.54 | 3,881,151 | -0.24(-0.58%) |
Aug 28, 2006 | 41.88 | 42.18 | 41.66 | 41.78 | 3,290,683 | -0.63(-1.49%) |
Aug 25, 2006 | 42.86 | 43.31 | 42.41 | 42.41 | 3,112,471 | -0.09(-0.21%) |
Aug 24, 2006 | 41.99 | 42.50 | 41.74 | 42.50 | 2,461,214 | +0.58(+1.37%) |
Aug 23, 2006 | 42.93 | 43.04 | 41.79 | 41.93 | 3,069,598 | -1.06(-2.47%) |
Aug 22, 2006 | 42.73 | 43.04 | 42.52 | 42.99 | 2,811,399 | +0.27(+0.63%) |
Aug 21, 2006 | 42.63 | 43.11 | 42.48 | 42.72 | 2,763,886 | +0.21(+0.49%) |
Aug 18, 2006 | 42.04 | 42.56 | 41.59 | 42.51 | 3,556,562 | +0.48(+1.13%) |
Aug 17, 2006 | 42.04 | 42.41 | 41.88 | 42.04 | 4,910,109 | -0.26(-0.61%) |
Aug 16, 2006 | 42.57 | 43.11 | 41.99 | 42.29 | 4,041,446 | -0.20(-0.47%) |
Aug 15, 2006 | 42.56 | 42.86 | 42.06 | 42.49 | 3,482,973 | +0.13(+0.31%) |
Aug 14, 2006 | 43.13 | 43.14 | 42.01 | 42.36 | 3,553,682 | -0.84(-1.94%) |
Aug 11, 2006 | 43.66 | 43.66 | 43.00 | 43.20 | 3,424,742 | -0.46(-1.06%) |
Aug 10, 2006 | 44.19 | 44.43 | 43.23 | 43.66 | 6,919,234 | -0.78(-1.74%) |
Aug 09, 2006 | 44.93 | 45.26 | 44.43 | 44.44 | 5,683,748 | +0.05(+0.11%) |
Aug 08, 2006 | 43.86 | 44.92 | 43.58 | 44.39 | 6,018,576 | +0.53(+1.21%) |
Aug 07, 2006 | 43.37 | 44.13 | 43.08 | 43.86 | 4,124,473 | +0.60(+1.39%) |
Aug 04, 2006 | 43.76 | 44.03 | 42.80 | 43.26 | 5,104,799 | -0.27(-0.62%) |
Aug 03, 2006 | 42.82 | 44.11 | 42.67 | 43.53 | 5,129,915 | -0.20(-0.46%) |
Aug 02, 2006 | 44.07 | 45.01 | 43.26 | 43.73 | 6,909,636 | +0.12(+0.29%) |
Aug 01, 2006 | 44.11 | 44.20 | 43.08 | 43.60 | 5,659,592 | -0.45(-1.02%) |
Jul 31, 2006 | 43.76 | 44.39 | 43.19 | 44.05 | 6,325,887 | +0.66(+1.51%) |
Jul 28, 2006 | 42.64 | 43.68 | 42.29 | 43.39 | 6,250,059 | +0.56(+1.31%) |
Jul 27, 2006 | 43.73 | 43.76 | 42.74 | 42.83 | 7,282,697 | -0.12(-0.28%) |
Jul 26, 2006 | 41.94 | 43.63 | 41.81 | 42.95 | 7,756,063 | +1.01(+2.41%) |
Jul 25, 2006 | 40.87 | 42.16 | 40.87 | 41.94 | 8,310,376 | +1.29(+3.17%) |
Jul 24, 2006 | 39.26 | 40.90 | 39.32 | 40.65 | 6,937,791 | +1.39(+3.53%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.94 | 39.26 | 8,344,131 | -0.72(-1.80%) |
Jul 20, 2006 | 40.79 | 41.09 | 39.89 | 39.98 | 8,147,202 | -0.83(-2.04%) |
Jul 19, 2006 | 40.91 | 41.25 | 40.47 | 40.81 | 6,566,170 | -0.09(-0.23%) |
Jul 18, 2006 | 41.76 | 42.03 | 40.36 | 40.91 | 7,901,960 | -0.53(-1.28%) |
Jul 17, 2006 | 42.14 | 42.15 | 41.02 | 41.44 | 6,506,659 | -0.90(-2.13%) |
Jul 14, 2006 | 42.47 | 42.59 | 41.26 | 42.34 | 6,843,566 | +0.14(+0.33%) |
Jul 13, 2006 | 43.09 | 43.11 | 41.82 | 42.20 | 7,230,225 | -0.77(-1.79%) |
Jul 12, 2006 | 43.24 | 43.33 | 42.53 | 42.97 | 5,976,502 | -0.05(-0.12%) |
Jul 11, 2006 | 42.56 | 43.18 | 42.51 | 43.02 | 3,618,312 | +0.71(+1.67%) |
Jul 10, 2006 | 42.40 | 42.78 | 41.94 | 42.31 | 3,434,981 | -0.09(-0.21%) |
Jul 07, 2006 | 43.38 | 43.75 | 42.17 | 42.40 | 5,892,195 | -0.58(-1.34%) |
Jul 06, 2006 | 42.76 | 43.35 | 42.52 | 42.98 | 4,493,055 | +0.02(+0.04%) |
Jul 05, 2006 | 43.03 | 43.04 | 42.04 | 42.96 | 5,758,776 | -0.06(-0.15%) |
Jul 03, 2006 | 43.07 | 43.43 | 42.89 | 43.02 | 2,257,405 | +0.36(+0.84%) |
Jun 30, 2006 | 41.82 | 42.91 | 41.71 | 42.66 | 6,271,176 | +1.24(+2.99%) |
Jun 29, 2006 | 41.26 | 41.61 | 40.64 | 41.43 | 7,413,717 | +0.56(+1.36%) |
Jun 28, 2006 | 40.01 | 40.96 | 39.78 | 40.87 | 6,039,692 | +1.25(+3.16%) |
Jun 27, 2006 | 40.13 | 40.65 | 39.61 | 39.62 | 8,305,737 | -0.34(-0.86%) |
Jun 26, 2006 | 39.20 | 40.03 | 38.82 | 39.96 | 5,614,639 | +0.61(+1.54%) |
Jun 23, 2006 | 39.01 | 39.67 | 38.94 | 39.36 | 8,429,558 | +1.35(+3.55%) |
Jun 22, 2006 | 37.92 | 38.26 | 37.52 | 38.01 | 3,741,333 | +0.09(+0.23%) |
Jun 21, 2006 | 37.07 | 38.56 | 37.07 | 37.92 | 5,728,061 | +1.04(+2.83%) |
Jun 20, 2006 | 37.35 | 37.86 | 36.77 | 36.87 | 5,667,911 | +0.06(+0.15%) |
Jun 19, 2006 | 38.13 | 38.14 | 36.63 | 36.82 | 6,569,529 | -1.46(-3.82%) |
Jun 16, 2006 | 38.51 | 38.63 | 37.43 | 38.28 | 5,777,333 | -0.23(-0.60%) |
Jun 15, 2006 | 37.72 | 38.63 | 37.47 | 38.51 | 7,548,416 | +1.59(+4.30%) |
Jun 14, 2006 | 35.92 | 36.96 | 35.91 | 36.92 | 8,818,936 | +1.15(+3.21%) |
Jun 13, 2006 | 37.05 | 37.39 | 35.32 | 35.77 | 11,898,773 | -1.66(-4.44%) |
Jun 12, 2006 | 38.44 | 39.04 | 37.39 | 37.44 | 5,669,670 | -0.84(-2.19%) |
Jun 09, 2006 | 38.71 | 39.23 | 37.63 | 38.27 | 5,450,825 | -0.26(-0.68%) |
Jun 08, 2006 | 37.57 | 38.71 | 36.61 | 38.54 | 11,556,747 | +0.36(+0.95%) |
Jun 07, 2006 | 39.41 | 39.47 | 38.10 | 38.17 | 8,408,121 | -1.49(-3.77%) |
Jun 06, 2006 | 39.70 | 40.35 | 39.26 | 39.67 | 7,274,858 | -0.03(-0.08%) |
Jun 05, 2006 | 41.53 | 41.74 | 39.62 | 39.70 | 6,473,224 | -1.49(-3.61%) |
Jun 02, 2006 | 41.23 | 41.37 | 40.64 | 41.19 | 4,436,904 | +0.39(+0.95%) |
Jun 01, 2006 | 39.95 | 41.04 | 39.86 | 40.80 | 6,107,522 | +0.24(+0.60%) |
May 31, 2006 | 40.29 | 40.88 | 39.79 | 40.56 | 7,206,709 | +0.41(+1.01%) |
May 30, 2006 | 40.82 | 40.97 | 40.07 | 40.15 | 5,608,560 | -0.25(-0.62%) |
May 26, 2006 | 40.26 | 40.72 | 39.89 | 40.40 | 3,253,729 | +0.42(+1.05%) |
May 25, 2006 | 39.63 | 40.42 | 39.35 | 39.98 | 5,466,982 | +1.05(+2.70%) |
May 24, 2006 | 39.57 | 40.15 | 38.38 | 38.93 | 9,640,728 | -1.08(-2.70%) |
May 23, 2006 | 41.26 | 41.76 | 39.91 | 40.01 | 7,195,511 | +0.05(+0.13%) |
May 22, 2006 | 39.63 | 40.23 | 38.62 | 39.96 | 7,692,553 | -0.41(-1.01%) |
May 19, 2006 | 40.23 | 40.69 | 39.39 | 40.37 | 7,110,564 | +0.22(+0.54%) |
May 18, 2006 | 40.99 | 41.46 | 40.11 | 40.15 | 5,054,407 | -0.95(-2.31%) |
May 17, 2006 | 42.16 | 42.51 | 40.73 | 41.10 | 6,641,838 | -1.06(-2.51%) |
May 16, 2006 | 42.32 | 42.64 | 41.79 | 42.16 | 4,810,125 | +0.00(+0.00%) |
May 15, 2006 | 41.99 | 42.63 | 41.41 | 42.16 | 6,331,646 | -0.86(-2.01%) |
May 12, 2006 | 44.94 | 44.95 | 42.93 | 43.02 | 7,154,397 | -2.03(-4.50%) |
May 11, 2006 | 45.79 | 46.13 | 44.94 | 45.04 | 4,622,795 | -0.33(-0.73%) |
May 10, 2006 | 44.69 | 45.59 | 44.48 | 45.38 | 4,449,222 | +0.59(+1.33%) |
May 09, 2006 | 44.59 | 45.60 | 44.38 | 44.78 | 4,633,193 | +0.19(+0.43%) |
May 08, 2006 | 44.59 | 44.79 | 43.94 | 44.59 | 3,936,822 | -0.26(-0.59%) |
May 05, 2006 | 44.99 | 45.32 | 44.51 | 44.85 | 4,965,941 | +0.64(+1.44%) |
May 04, 2006 | 44.54 | 44.93 | 43.55 | 44.21 | 6,286,693 | -0.72(-1.60%) |
May 03, 2006 | 45.36 | 45.36 | 44.23 | 44.93 | 6,580,727 | -0.43(-0.95%) |
May 02, 2006 | 45.19 | 45.53 | 44.81 | 45.36 | 6,116,160 | +0.41(+0.90%) |