Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 43.15 | 43.15 | 42.49 | 42.74 | 9,178,219 | -0.07(-0.17%) |
Apr 27, 2007 | 42.47 | 42.90 | 42.47 | 42.82 | 7,858,529 | +0.35(+0.83%) |
Apr 26, 2007 | 42.78 | 43.20 | 42.04 | 42.46 | 17,971,198 | -0.19(-0.43%) |
Apr 25, 2007 | 42.90 | 43.42 | 42.16 | 42.65 | 17,907,496 | -1.04(-2.38%) |
Apr 24, 2007 | 43.42 | 43.80 | 42.98 | 43.69 | 11,655,740 | +0.23(+0.52%) |
Apr 23, 2007 | 42.86 | 43.53 | 42.70 | 43.46 | 9,763,496 | +0.60(+1.41%) |
Apr 20, 2007 | 42.29 | 43.38 | 41.98 | 42.86 | 17,019,652 | +0.93(+2.21%) |
Apr 19, 2007 | 41.49 | 42.29 | 41.29 | 41.93 | 24,744,280 | -1.74(-3.98%) |
Apr 18, 2007 | 43.68 | 44.27 | 43.40 | 43.67 | 9,156,987 | -0.33(-0.75%) |
Apr 17, 2007 | 44.15 | 44.43 | 43.57 | 44.00 | 15,469,585 | +0.62(+1.43%) |
Apr 16, 2007 | 42.66 | 43.38 | 42.49 | 43.38 | 8,032,848 | +0.73(+1.70%) |
Apr 13, 2007 | 42.98 | 42.98 | 42.05 | 42.66 | 8,623,353 | -0.14(-0.32%) |
Apr 12, 2007 | 42.62 | 42.99 | 42.50 | 42.79 | 6,474,679 | -0.02(-0.04%) |
Apr 11, 2007 | 43.40 | 43.67 | 42.62 | 42.81 | 12,735,540 | -0.89(-2.03%) |
Apr 10, 2007 | 44.19 | 44.38 | 43.43 | 43.70 | 10,321,311 | -0.52(-1.17%) |
Apr 09, 2007 | 44.43 | 44.61 | 44.15 | 44.21 | 10,053,475 | -0.36(-0.81%) |
Apr 05, 2007 | 44.16 | 45.03 | 44.08 | 44.57 | 11,226,229 | +0.22(+0.49%) |
Apr 04, 2007 | 43.99 | 44.63 | 43.82 | 44.36 | 10,805,965 | +0.36(+0.82%) |
Apr 03, 2007 | 43.57 | 44.19 | 43.50 | 43.99 | 11,206,310 | +0.71(+1.64%) |
Apr 02, 2007 | 43.02 | 43.46 | 42.80 | 43.28 | 10,962,620 | +0.61(+1.43%) |
Mar 30, 2007 | 42.57 | 42.88 | 42.31 | 42.67 | 10,807,207 | +0.10(+0.25%) |
Mar 29, 2007 | 43.29 | 43.29 | 42.17 | 42.57 | 32,736,510 | -1.59(-3.59%) |
Mar 28, 2007 | 45.10 | 45.71 | 43.98 | 44.15 | 15,462,044 | -0.84(-1.86%) |
Mar 27, 2007 | 45.11 | 45.60 | 44.23 | 44.99 | 18,828,140 | -0.83(-1.81%) |
Mar 26, 2007 | 45.49 | 46.00 | 45.27 | 45.82 | 12,027,134 | +0.30(+0.65%) |
Mar 23, 2007 | 44.68 | 45.71 | 44.53 | 45.52 | 10,767,360 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.30 | 44.03 | 44.86 | 15,949,955 | +0.53(+1.20%) |
Mar 21, 2007 | 43.54 | 44.42 | 42.94 | 44.33 | 16,252,169 | +0.75(+1.72%) |
Mar 20, 2007 | 43.74 | 44.24 | 43.41 | 43.58 | 11,276,248 | -0.16(-0.37%) |
Mar 19, 2007 | 43.13 | 43.92 | 42.96 | 43.74 | 9,595,179 | +0.94(+2.20%) |
Mar 16, 2007 | 43.75 | 44.01 | 42.61 | 42.80 | 15,424,060 | -0.74(-1.70%) |
Mar 15, 2007 | 42.99 | 43.69 | 42.84 | 43.54 | 8,078,778 | +0.55(+1.27%) |
Mar 14, 2007 | 42.62 | 43.46 | 42.48 | 42.99 | 10,674,261 | +0.30(+0.70%) |
Mar 13, 2007 | 42.91 | 43.52 | 42.67 | 42.70 | 12,785,379 | -0.22(-0.51%) |
Mar 12, 2007 | 42.61 | 43.19 | 42.43 | 42.91 | 8,559,667 | +0.22(+0.51%) |
Mar 09, 2007 | 43.10 | 43.34 | 42.57 | 42.70 | 5,940,972 | -0.27(-0.62%) |
Mar 08, 2007 | 43.64 | 43.70 | 42.78 | 42.96 | 7,494,612 | -0.38(-0.87%) |
Mar 07, 2007 | 43.35 | 43.50 | 42.78 | 43.34 | 8,173,243 | -0.15(-0.33%) |
Mar 06, 2007 | 43.83 | 43.90 | 43.13 | 43.49 | 16,486,384 | +0.82(+1.93%) |
Mar 05, 2007 | 43.42 | 44.19 | 42.64 | 42.66 | 11,617,418 | -0.98(-2.25%) |
Mar 02, 2007 | 43.49 | 44.37 | 42.70 | 43.65 | 16,355,300 | +1.16(+2.73%) |
Mar 01, 2007 | 41.94 | 42.86 | 41.28 | 42.49 | 10,797,706 | +0.45(+1.07%) |
Feb 28, 2007 | 41.91 | 42.47 | 41.66 | 42.04 | 8,708,254 | +0.38(+0.91%) |
Feb 27, 2007 | 42.87 | 43.24 | 41.04 | 41.66 | 10,694,495 | -1.21(-2.82%) |
Feb 26, 2007 | 42.83 | 42.98 | 42.43 | 42.87 | 5,834,972 | +0.15(+0.34%) |
Feb 23, 2007 | 43.57 | 43.74 | 42.60 | 42.72 | 5,694,818 | -0.56(-1.28%) |
Feb 22, 2007 | 43.36 | 43.50 | 43.06 | 43.28 | 4,834,581 | +0.15(+0.36%) |
Feb 21, 2007 | 43.37 | 43.61 | 42.87 | 43.12 | 5,948,420 | -0.16(-0.37%) |
Feb 20, 2007 | 43.95 | 44.27 | 43.19 | 43.28 | 7,742,132 | -0.18(-0.41%) |
Feb 16, 2007 | 43.11 | 43.73 | 43.04 | 43.46 | 7,790,916 | +0.27(+0.63%) |
Feb 15, 2007 | 41.97 | 43.62 | 41.87 | 43.19 | 10,414,080 | +1.59(+3.81%) |
Feb 14, 2007 | 41.66 | 41.84 | 41.33 | 41.60 | 6,362,152 | +0.02(+0.06%) |
Feb 13, 2007 | 41.84 | 42.05 | 41.46 | 41.58 | 7,548,133 | -0.01(-0.02%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.39 | 41.58 | 5,412,438 | +0.60(+1.45%) |
Feb 09, 2007 | 41.31 | 41.50 | 40.88 | 40.99 | 5,509,860 | -0.29(-0.70%) |
Feb 08, 2007 | 41.31 | 41.62 | 41.22 | 41.28 | 5,096,500 | -0.01(-0.02%) |
Feb 07, 2007 | 41.40 | 41.40 | 41.08 | 41.29 | 6,420,123 | +0.21(+0.51%) |
Feb 06, 2007 | 41.73 | 41.80 | 40.69 | 41.08 | 13,616,569 | -1.08(-2.56%) |
Feb 05, 2007 | 41.85 | 42.56 | 41.78 | 42.16 | 8,034,836 | -0.47(-1.10%) |
Feb 02, 2007 | 42.58 | 43.06 | 42.49 | 42.62 | 6,156,341 | +0.09(+0.21%) |
Feb 01, 2007 | 42.11 | 42.87 | 41.71 | 42.54 | 5,827,391 | +0.44(+1.03%) |
Jan 31, 2007 | 42.29 | 42.29 | 41.44 | 42.10 | 5,294,987 | +0.04(+0.10%) |
Jan 30, 2007 | 41.91 | 42.32 | 41.74 | 42.06 | 7,300,469 | +0.39(+0.93%) |
Jan 29, 2007 | 41.37 | 41.90 | 41.37 | 41.67 | 6,239,510 | +0.15(+0.37%) |
Jan 26, 2007 | 41.94 | 42.00 | 41.31 | 41.52 | 5,086,445 | -0.45(-1.07%) |
Jan 25, 2007 | 41.73 | 42.21 | 41.73 | 41.97 | 6,177,816 | +0.24(+0.58%) |
Jan 24, 2007 | 41.38 | 42.14 | 40.89 | 41.73 | 10,126,465 | +0.27(+0.64%) |
Jan 23, 2007 | 42.05 | 42.25 | 41.41 | 41.46 | 9,482,839 | -0.58(-1.38%) |
Jan 22, 2007 | 42.86 | 42.90 | 41.93 | 42.04 | 10,918,305 | -0.81(-1.90%) |
Jan 19, 2007 | 43.34 | 43.34 | 42.76 | 42.86 | 10,093,446 | -0.48(-1.12%) |
Jan 18, 2007 | 43.99 | 43.99 | 42.99 | 43.34 | 16,319,798 | -1.49(-3.32%) |
Jan 17, 2007 | 45.07 | 45.35 | 44.73 | 44.83 | 8,356,462 | -0.08(-0.18%) |
Jan 16, 2007 | 44.39 | 45.07 | 44.08 | 44.91 | 10,195,607 | +0.52(+1.18%) |
Jan 12, 2007 | 43.82 | 44.58 | 43.70 | 44.39 | 10,359,710 | +0.52(+1.19%) |
Jan 11, 2007 | 42.78 | 43.90 | 42.66 | 43.86 | 6,816,105 | +1.31(+3.07%) |
Jan 10, 2007 | 42.55 | 42.90 | 42.05 | 42.56 | 6,300,459 | +0.12(+0.28%) |
Jan 09, 2007 | 42.98 | 42.98 | 42.24 | 42.44 | 6,807,291 | -0.52(-1.20%) |
Jan 08, 2007 | 42.25 | 43.09 | 42.07 | 42.95 | 5,392,431 | +0.62(+1.47%) |
Jan 05, 2007 | 42.54 | 42.74 | 41.83 | 42.33 | 7,715,691 | -0.29(-0.68%) |
Jan 04, 2007 | 42.29 | 42.70 | 41.93 | 42.62 | 6,395,917 | +0.27(+0.65%) |
Jan 03, 2007 | 43.76 | 43.78 | 42.15 | 42.35 | 10,378,702 | -0.93(-2.16%) |
Dec 29, 2006 | 43.02 | 43.53 | 43.02 | 43.28 | 5,474,731 | +0.06(+0.13%) |
Dec 28, 2006 | 42.59 | 43.30 | 42.59 | 43.23 | 4,501,410 | +0.23(+0.52%) |
Dec 27, 2006 | 42.16 | 43.18 | 41.93 | 43.00 | 6,101,351 | +0.12(+0.28%) |
Dec 26, 2006 | 43.24 | 43.37 | 42.69 | 42.88 | 2,876,145 | -0.18(-0.41%) |
Dec 22, 2006 | 43.31 | 43.43 | 42.62 | 43.06 | 5,671,729 | -0.39(-0.89%) |
Dec 21, 2006 | 43.41 | 43.87 | 43.20 | 43.45 | 10,143,720 | +0.30(+0.69%) |
Dec 20, 2006 | 42.34 | 43.26 | 42.16 | 43.15 | 12,739,574 | +0.99(+2.35%) |
Dec 19, 2006 | 40.68 | 42.32 | 40.68 | 42.16 | 16,229,554 | +1.55(+3.83%) |
Dec 18, 2006 | 40.44 | 40.71 | 40.26 | 40.60 | 6,784,203 | +0.25(+0.62%) |
Dec 15, 2006 | 40.01 | 40.40 | 39.59 | 40.35 | 9,215,334 | +0.31(+0.78%) |
Dec 14, 2006 | 40.28 | 40.45 | 39.95 | 40.04 | 9,338,349 | -0.01(-0.02%) |
Dec 13, 2006 | 40.63 | 40.73 | 39.99 | 40.05 | 8,138,859 | -0.27(-0.66%) |
Dec 12, 2006 | 40.21 | 40.58 | 40.09 | 40.31 | 8,877,694 | -0.04(-0.10%) |
Dec 11, 2006 | 40.20 | 40.53 | 39.76 | 40.35 | 5,555,293 | +0.15(+0.36%) |
Dec 08, 2006 | 39.77 | 40.24 | 39.70 | 40.21 | 7,622,965 | +0.34(+0.85%) |
Dec 07, 2006 | 39.54 | 40.48 | 39.47 | 39.87 | 12,565,789 | +0.39(+0.98%) |
Dec 06, 2006 | 39.50 | 39.59 | 39.25 | 39.48 | 12,164,966 | +0.10(+0.27%) |
Dec 05, 2006 | 39.55 | 39.61 | 39.22 | 39.38 | 5,711,575 | -0.02(-0.06%) |
Dec 04, 2006 | 39.35 | 39.90 | 39.17 | 39.40 | 9,740,166 | +0.06(+0.16%) |
Dec 01, 2006 | 39.61 | 40.15 | 39.06 | 39.34 | 9,515,734 | -0.20(-0.51%) |
Nov 30, 2006 | 38.63 | 39.86 | 38.59 | 39.54 | 14,195,274 | +1.22(+3.20%) |
Nov 29, 2006 | 38.23 | 38.35 | 37.81 | 38.31 | 10,204,917 | +0.18(+0.46%) |
Nov 28, 2006 | 37.26 | 38.67 | 37.26 | 38.14 | 12,115,065 | +0.93(+2.51%) |
Nov 27, 2006 | 37.62 | 37.77 | 37.20 | 37.20 | 6,972,387 | -0.43(-1.13%) |
Nov 24, 2006 | 37.38 | 37.86 | 37.21 | 37.63 | 2,287,013 | +0.12(+0.32%) |
Nov 22, 2006 | 37.24 | 37.60 | 37.23 | 37.51 | 6,026,996 | +0.19(+0.50%) |
Nov 21, 2006 | 37.86 | 37.86 | 37.21 | 37.32 | 7,611,917 | -0.39(-1.03%) |
Nov 20, 2006 | 38.44 | 38.56 | 37.65 | 37.71 | 7,470,158 | -0.35(-0.93%) |
Nov 17, 2006 | 38.35 | 38.41 | 37.77 | 38.06 | 7,093,913 | -0.30(-0.78%) |
Nov 16, 2006 | 38.83 | 38.90 | 38.27 | 38.36 | 6,543,386 | -0.27(-0.71%) |
Nov 15, 2006 | 38.18 | 38.73 | 38.14 | 38.64 | 9,558,684 | +0.42(+1.10%) |
Nov 14, 2006 | 37.88 | 38.28 | 37.75 | 38.22 | 11,034,493 | +0.56(+1.48%) |
Nov 13, 2006 | 37.25 | 37.75 | 36.90 | 37.66 | 11,318,011 | +0.52(+1.39%) |
Nov 10, 2006 | 36.61 | 37.46 | 36.48 | 37.15 | 13,177,637 | +0.68(+1.86%) |
Nov 09, 2006 | 38.67 | 38.67 | 36.35 | 36.47 | 26,620,670 | -2.20(-5.69%) |
Nov 08, 2006 | 39.02 | 39.22 | 38.16 | 38.67 | 19,467,918 | -1.26(-3.17%) |
Nov 07, 2006 | 39.28 | 40.28 | 38.95 | 39.93 | 11,660,865 | +0.93(+2.40%) |
Nov 06, 2006 | 38.54 | 39.25 | 38.53 | 39.00 | 7,719,167 | +0.47(+1.21%) |
Nov 03, 2006 | 39.17 | 39.27 | 38.24 | 38.53 | 8,288,686 | -0.64(-1.62%) |
Nov 02, 2006 | 38.75 | 39.64 | 38.74 | 39.17 | 7,015,834 | +0.26(+0.66%) |
Nov 01, 2006 | 39.75 | 39.91 | 38.56 | 38.91 | 6,856,075 | -0.39(-0.98%) |
Oct 31, 2006 | 39.55 | 39.71 | 39.11 | 39.30 | 7,886,746 | -0.20(-0.51%) |
Oct 30, 2006 | 39.99 | 40.11 | 39.26 | 39.50 | 6,610,790 | -0.31(-0.77%) |
Oct 27, 2006 | 39.68 | 40.21 | 39.42 | 39.80 | 6,719,902 | +0.03(+0.08%) |
Oct 26, 2006 | 39.72 | 40.00 | 39.39 | 39.77 | 9,870,753 | +0.60(+1.52%) |
Oct 25, 2006 | 40.16 | 40.20 | 39.02 | 39.18 | 16,173,819 | -0.97(-2.43%) |
Oct 24, 2006 | 40.68 | 40.92 | 40.14 | 40.15 | 9,883,290 | -0.64(-1.58%) |
Oct 23, 2006 | 40.90 | 41.23 | 40.55 | 40.80 | 8,485,560 | -0.05(-0.12%) |
Oct 20, 2006 | 40.96 | 41.45 | 40.75 | 40.84 | 14,989,969 | +0.04(+0.10%) |
Oct 19, 2006 | 39.64 | 41.11 | 39.30 | 40.80 | 26,434,472 | +2.13(+5.52%) |
Oct 18, 2006 | 37.87 | 38.69 | 37.58 | 38.67 | 12,214,991 | +1.02(+2.72%) |
Oct 17, 2006 | 38.08 | 38.39 | 37.55 | 37.65 | 18,750,806 | -0.65(-1.70%) |
Oct 16, 2006 | 38.02 | 40.57 | 37.98 | 38.30 | 39,952,852 | -0.97(-2.48%) |
Oct 13, 2006 | 39.68 | 39.80 | 39.09 | 39.27 | 9,567,249 | -0.70(-1.75%) |
Oct 12, 2006 | 40.28 | 40.28 | 39.54 | 39.97 | 6,216,421 | -0.39(-0.96%) |
Oct 11, 2006 | 39.97 | 40.58 | 39.72 | 40.36 | 5,770,787 | +0.36(+0.91%) |
Oct 10, 2006 | 41.04 | 41.07 | 39.93 | 40.00 | 6,610,666 | -0.86(-2.11%) |
Oct 09, 2006 | 41.48 | 41.49 | 40.78 | 40.86 | 4,677,429 | -0.63(-1.51%) |
Oct 06, 2006 | 40.76 | 42.38 | 40.73 | 41.49 | 12,169,186 | +0.67(+1.64%) |
Oct 05, 2006 | 39.65 | 40.87 | 39.55 | 40.82 | 7,376,686 | +0.89(+2.24%) |
Oct 04, 2006 | 39.75 | 40.04 | 39.49 | 39.93 | 6,529,111 | -0.02(-0.04%) |
Oct 03, 2006 | 39.82 | 40.10 | 39.43 | 39.94 | 5,976,350 | +0.12(+0.30%) |
Oct 02, 2006 | 39.56 | 39.94 | 39.09 | 39.82 | 6,111,778 | +0.19(+0.47%) |
Sep 29, 2006 | 39.72 | 40.08 | 39.40 | 39.64 | 7,293,518 | -0.21(-0.53%) |
Sep 28, 2006 | 39.64 | 39.88 | 39.47 | 39.84 | 4,488,003 | +0.31(+0.77%) |
Sep 27, 2006 | 39.17 | 39.73 | 38.60 | 39.54 | 8,081,137 | +0.37(+0.95%) |
Sep 26, 2006 | 39.84 | 39.84 | 39.11 | 39.17 | 6,978,594 | -0.16(-0.41%) |
Sep 25, 2006 | 39.81 | 39.90 | 38.91 | 39.33 | 7,323,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.52 | 40.52 | 39.39 | 39.45 | 9,624,350 | -1.06(-2.62%) |
Sep 21, 2006 | 41.39 | 41.81 | 40.30 | 40.51 | 6,122,205 | -1.00(-2.41%) |
Sep 20, 2006 | 41.68 | 41.88 | 41.46 | 41.51 | 3,479,304 | -0.27(-0.66%) |
Sep 19, 2006 | 41.73 | 42.01 | 41.18 | 41.79 | 5,268,795 | -0.18(-0.42%) |
Sep 18, 2006 | 42.48 | 42.57 | 41.83 | 41.96 | 7,037,308 | -0.10(-0.23%) |
Sep 15, 2006 | 41.92 | 42.20 | 41.81 | 42.06 | 7,351,239 | +0.32(+0.77%) |
Sep 14, 2006 | 41.93 | 42.05 | 41.49 | 41.74 | 4,148,005 | -0.19(-0.46%) |
Sep 13, 2006 | 42.11 | 42.52 | 41.83 | 41.93 | 4,767,053 | -0.39(-0.91%) |
Sep 12, 2006 | 41.60 | 42.43 | 41.60 | 42.32 | 6,440,480 | +0.75(+1.80%) |
Sep 11, 2006 | 40.46 | 41.69 | 40.45 | 41.57 | 4,715,786 | +0.56(+1.38%) |
Sep 08, 2006 | 40.76 | 41.19 | 40.55 | 41.00 | 4,134,474 | +0.56(+1.37%) |
Sep 07, 2006 | 40.68 | 40.94 | 40.26 | 40.45 | 2,982,278 | -0.17(-0.42%) |
Sep 06, 2006 | 40.69 | 41.17 | 40.05 | 40.62 | 5,649,633 | -0.23(-0.55%) |
Sep 05, 2006 | 41.81 | 41.87 | 40.80 | 40.84 | 5,635,731 | -0.89(-2.12%) |
Sep 01, 2006 | 41.85 | 41.91 | 41.35 | 41.73 | 5,353,330 | -0.12(-0.29%) |
Aug 31, 2006 | 41.69 | 41.91 | 41.29 | 41.85 | 5,368,970 | +0.16(+0.39%) |
Aug 30, 2006 | 41.31 | 41.96 | 41.07 | 41.69 | 5,605,566 | +0.58(+1.41%) |
Aug 29, 2006 | 40.88 | 41.56 | 40.76 | 41.11 | 4,885,847 | -0.24(-0.58%) |
Aug 28, 2006 | 40.71 | 41.69 | 40.66 | 41.35 | 5,079,742 | +0.36(+0.88%) |
Aug 25, 2006 | 40.88 | 41.14 | 40.40 | 40.99 | 3,610,015 | -0.23(-0.55%) |
Aug 24, 2006 | 40.03 | 41.33 | 39.99 | 41.21 | 6,631,644 | +1.22(+3.06%) |
Aug 23, 2006 | 40.00 | 40.24 | 39.84 | 39.99 | 2,748,165 | +0.00(+0.00%) |
Aug 22, 2006 | 39.88 | 40.42 | 39.84 | 39.99 | 4,847,987 | +0.06(+0.16%) |
Aug 21, 2006 | 39.49 | 40.22 | 39.49 | 39.93 | 3,838,419 | +0.05(+0.12%) |
Aug 18, 2006 | 39.43 | 39.91 | 39.09 | 39.88 | 6,243,731 | +0.37(+0.94%) |
Aug 17, 2006 | 38.78 | 39.78 | 38.77 | 39.51 | 6,490,009 | +0.73(+1.87%) |
Aug 16, 2006 | 38.90 | 39.07 | 38.54 | 38.78 | 5,087,190 | +0.01(+0.02%) |
Aug 15, 2006 | 38.90 | 38.90 | 38.47 | 38.77 | 3,815,827 | +0.38(+0.99%) |
Aug 14, 2006 | 38.66 | 38.78 | 38.27 | 38.39 | 5,245,459 | +0.07(+0.19%) |
Aug 11, 2006 | 37.93 | 38.46 | 37.85 | 38.32 | 4,647,017 | +0.14(+0.36%) |
Aug 10, 2006 | 38.19 | 38.55 | 37.46 | 38.19 | 13,390,028 | -1.27(-3.23%) |
Aug 09, 2006 | 40.17 | 40.26 | 39.39 | 39.46 | 4,386,091 | -0.35(-0.89%) |
Aug 08, 2006 | 39.34 | 40.05 | 39.30 | 39.81 | 6,064,235 | +0.75(+1.92%) |
Aug 07, 2006 | 38.78 | 39.43 | 38.78 | 39.06 | 3,695,791 | -0.06(-0.14%) |
Aug 04, 2006 | 38.90 | 39.55 | 38.60 | 39.12 | 6,521,787 | +0.64(+1.65%) |
Aug 03, 2006 | 39.18 | 39.29 | 38.37 | 38.48 | 6,299,714 | -0.64(-1.65%) |
Aug 02, 2006 | 39.47 | 39.96 | 39.02 | 39.13 | 9,682,196 | +0.60(+1.57%) |
Aug 01, 2006 | 38.27 | 38.67 | 38.23 | 38.52 | 4,968,768 | -0.01(-0.02%) |
Jul 31, 2006 | 38.91 | 39.19 | 38.08 | 38.53 | 7,904,869 | -0.02(-0.04%) |
Jul 28, 2006 | 39.94 | 40.71 | 38.24 | 38.55 | 13,214,753 | -1.30(-3.26%) |
Jul 27, 2006 | 39.23 | 39.92 | 38.19 | 39.84 | 19,102,224 | -0.86(-2.12%) |
Jul 26, 2006 | 41.29 | 41.42 | 40.51 | 40.71 | 6,824,049 | -0.77(-1.86%) |
Jul 25, 2006 | 40.93 | 41.62 | 40.67 | 41.48 | 7,155,731 | +0.56(+1.36%) |
Jul 24, 2006 | 40.36 | 40.99 | 40.22 | 40.92 | 8,958,256 | +0.64(+1.60%) |
Jul 21, 2006 | 40.60 | 40.60 | 39.76 | 40.28 | 9,671,024 | -0.17(-0.42%) |
Jul 20, 2006 | 41.21 | 41.84 | 39.85 | 40.45 | 13,082,180 | -0.58(-1.41%) |
Jul 19, 2006 | 40.21 | 41.20 | 40.00 | 41.03 | 21,910,718 | +2.04(+5.23%) |
Jul 18, 2006 | 38.38 | 39.32 | 38.17 | 38.99 | 11,384,670 | +0.60(+1.57%) |
Jul 17, 2006 | 38.12 | 38.99 | 38.08 | 38.39 | 5,886,974 | +0.08(+0.21%) |
Jul 14, 2006 | 38.56 | 38.60 | 37.84 | 38.31 | 6,261,730 | -0.37(-0.96%) |
Jul 13, 2006 | 38.72 | 39.26 | 38.52 | 38.68 | 6,727,350 | -0.04(-0.10%) |
Jul 12, 2006 | 38.98 | 39.43 | 38.49 | 38.72 | 8,162,692 | -0.02(-0.06%) |
Jul 11, 2006 | 37.81 | 39.43 | 37.78 | 38.74 | 18,743,358 | +1.02(+2.71%) |
Jul 10, 2006 | 36.61 | 37.82 | 36.61 | 37.72 | 8,655,870 | +1.15(+3.15%) |
Jul 07, 2006 | 36.27 | 36.73 | 36.26 | 36.57 | 5,671,357 | +0.45(+1.25%) |
Jul 06, 2006 | 36.11 | 36.76 | 35.87 | 36.11 | 6,607,811 | -0.23(-0.62%) |
Jul 05, 2006 | 36.25 | 36.45 | 35.68 | 36.34 | 6,258,254 | +0.08(+0.22%) |
Jul 03, 2006 | 36.13 | 36.31 | 35.77 | 36.26 | 2,700,870 | +0.19(+0.51%) |
Jun 30, 2006 | 36.27 | 36.49 | 35.67 | 36.07 | 9,373,851 | -0.19(-0.51%) |
Jun 29, 2006 | 35.79 | 36.91 | 35.79 | 36.26 | 6,689,738 | +0.47(+1.31%) |
Jun 28, 2006 | 35.84 | 35.93 | 34.56 | 35.79 | 9,024,915 | +0.17(+0.47%) |
Jun 27, 2006 | 36.03 | 36.23 | 35.58 | 35.62 | 5,453,256 | -0.58(-1.60%) |
Jun 26, 2006 | 36.34 | 36.82 | 35.97 | 36.20 | 5,448,539 | -0.23(-0.64%) |
Jun 23, 2006 | 35.56 | 36.80 | 35.53 | 36.44 | 7,642,578 | +0.64(+1.80%) |
Jun 22, 2006 | 35.61 | 36.41 | 35.61 | 35.79 | 7,616,634 | +0.29(+0.82%) |
Jun 21, 2006 | 35.04 | 35.93 | 35.04 | 35.50 | 7,083,858 | +0.29(+0.82%) |
Jun 20, 2006 | 35.33 | 35.58 | 35.04 | 35.21 | 6,564,737 | +0.17(+0.48%) |
Jun 19, 2006 | 35.84 | 35.85 | 34.89 | 35.04 | 8,371,110 | -0.64(-1.78%) |
Jun 16, 2006 | 36.17 | 36.24 | 35.61 | 35.68 | 9,018,336 | -0.37(-1.03%) |
Jun 15, 2006 | 36.25 | 36.37 | 35.61 | 36.05 | 9,654,390 | -0.19(-0.51%) |
Jun 14, 2006 | 36.06 | 36.47 | 35.89 | 36.24 | 7,391,706 | -0.36(-0.99%) |
Jun 13, 2006 | 36.11 | 36.78 | 36.05 | 36.60 | 7,894,566 | +0.22(+0.60%) |
Jun 12, 2006 | 36.87 | 37.18 | 36.29 | 36.38 | 5,619,097 | -0.49(-1.33%) |
Jun 09, 2006 | 37.06 | 37.30 | 36.75 | 36.87 | 7,066,976 | -0.39(-1.04%) |
Jun 08, 2006 | 37.64 | 37.82 | 36.89 | 37.26 | 7,607,200 | -0.02(-0.06%) |
Jun 07, 2006 | 37.45 | 37.77 | 37.21 | 37.28 | 6,567,468 | +0.08(+0.22%) |
Jun 06, 2006 | 37.30 | 37.64 | 36.73 | 37.20 | 8,499,215 | -0.03(-0.09%) |
Jun 05, 2006 | 37.62 | 37.95 | 37.09 | 37.23 | 8,770,072 | -0.61(-1.62%) |
Jun 02, 2006 | 37.28 | 38.16 | 37.28 | 37.85 | 15,726,694 | +1.02(+2.76%) |
Jun 01, 2006 | 35.56 | 36.98 | 35.51 | 36.83 | 14,589,642 | +1.42(+4.00%) |
May 31, 2006 | 35.24 | 35.57 | 35.01 | 35.41 | 11,484,224 | +0.51(+1.45%) |
May 30, 2006 | 34.49 | 35.29 | 34.48 | 34.91 | 10,765,995 | +0.17(+0.49%) |
May 26, 2006 | 34.24 | 34.97 | 34.20 | 34.74 | 10,692,260 | +0.56(+1.65%) |
May 25, 2006 | 33.92 | 34.38 | 33.92 | 34.17 | 16,056,017 | +0.27(+0.78%) |
May 24, 2006 | 34.46 | 34.46 | 33.38 | 33.91 | 25,033,638 | -0.59(-1.70%) |
May 23, 2006 | 35.45 | 35.56 | 34.44 | 34.50 | 15,071,772 | -0.56(-1.61%) |
May 22, 2006 | 35.79 | 35.91 | 34.95 | 35.06 | 14,917,352 | -0.73(-2.03%) |
May 19, 2006 | 36.49 | 36.57 | 35.61 | 35.78 | 19,250,190 | -0.71(-1.94%) |
May 18, 2006 | 37.14 | 37.22 | 35.98 | 36.49 | 21,966,080 | -1.28(-3.39%) |
May 17, 2006 | 37.69 | 38.41 | 37.22 | 37.77 | 10,714,480 | -0.10(-0.26%) |
May 16, 2006 | 37.92 | 38.59 | 37.77 | 37.87 | 13,590,253 | +0.25(+0.66%) |
May 15, 2006 | 36.94 | 37.85 | 36.73 | 37.62 | 14,449,249 | +0.69(+1.88%) |
May 12, 2006 | 35.39 | 37.19 | 35.12 | 36.93 | 21,170,392 | +1.18(+3.31%) |
May 11, 2006 | 36.33 | 36.53 | 35.39 | 35.74 | 37,484,232 | -1.45(-3.90%) |
May 10, 2006 | 36.08 | 37.40 | 35.70 | 37.19 | 36,646,092 | +1.91(+5.41%) |
May 09, 2006 | 35.99 | 36.09 | 34.89 | 35.28 | 38,376,248 | -1.03(-2.84%) |
May 08, 2006 | 37.18 | 37.58 | 36.16 | 36.32 | 24,029,408 | -1.06(-2.82%) |
May 05, 2006 | 37.61 | 37.77 | 36.99 | 37.37 | 16,439,090 | -0.11(-0.30%) |
May 04, 2006 | 37.54 | 37.98 | 37.12 | 37.48 | 14,410,519 | -0.06(-0.17%) |
May 03, 2006 | 38.92 | 38.93 | 37.31 | 37.55 | 29,638,946 | -1.59(-4.06%) |
May 02, 2006 | 39.72 | 40.28 | 39.03 | 39.14 | 14,386,314 | -0.98(-2.45%) |