Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 32.43 | 32.70 | 31.99 | 32.28 | 18,998,476 | -0.08(-0.25%) |
Mar 29, 2007 | 32.18 | 32.45 | 32.04 | 32.36 | 16,244,016 | +0.34(+1.06%) |
Mar 28, 2007 | 32.40 | 32.34 | 31.88 | 32.02 | 19,750,838 | -0.39(-1.19%) |
Mar 27, 2007 | 32.42 | 32.57 | 32.26 | 32.40 | 16,763,207 | -0.09(-0.27%) |
Mar 26, 2007 | 32.39 | 32.54 | 31.98 | 32.49 | 17,763,786 | +0.12(+0.37%) |
Mar 23, 2007 | 32.42 | 32.62 | 32.31 | 32.37 | 17,609,696 | +0.03(+0.10%) |
Mar 22, 2007 | 32.73 | 32.76 | 32.26 | 32.34 | 28,339,628 | -0.39(-1.18%) |
Mar 21, 2007 | 31.90 | 33.12 | 31.90 | 32.72 | 31,099,124 | +0.87(+2.72%) |
Mar 20, 2007 | 31.70 | 31.94 | 31.58 | 31.86 | 21,745,486 | +0.11(+0.36%) |
Mar 19, 2007 | 31.49 | 31.89 | 31.46 | 31.74 | 21,656,792 | +0.37(+1.17%) |
Mar 16, 2007 | 31.77 | 31.91 | 31.34 | 31.38 | 37,093,700 | -0.45(-1.40%) |
Mar 15, 2007 | 31.56 | 32.15 | 31.45 | 31.82 | 23,726,068 | +0.27(+0.85%) |
Mar 14, 2007 | 31.17 | 31.72 | 30.63 | 31.56 | 37,539,132 | +0.40(+1.28%) |
Mar 13, 2007 | 32.58 | 32.36 | 31.06 | 31.16 | 37,912,964 | -1.43(-4.38%) |
Mar 12, 2007 | 32.53 | 32.68 | 32.42 | 32.58 | 15,657,344 | +0.01(+0.04%) |
Mar 09, 2007 | 32.77 | 32.92 | 32.38 | 32.57 | 14,167,860 | +0.05(+0.16%) |
Mar 08, 2007 | 32.55 | 32.92 | 32.44 | 32.52 | 17,951,152 | +0.25(+0.79%) |
Mar 07, 2007 | 32.48 | 32.60 | 32.20 | 32.26 | 20,482,090 | -0.11(-0.33%) |
Mar 06, 2007 | 32.00 | 32.48 | 31.64 | 32.37 | 26,608,866 | +0.65(+2.06%) |
Mar 05, 2007 | 31.76 | 32.13 | 31.49 | 31.72 | 30,296,468 | -0.43(-1.35%) |
Mar 02, 2007 | 32.66 | 32.69 | 32.10 | 32.15 | 25,365,446 | -0.67(-2.05%) |
Mar 01, 2007 | 32.68 | 32.98 | 32.22 | 32.82 | 33,924,240 | -0.13(-0.38%) |
Feb 28, 2007 | 32.74 | 33.28 | 32.62 | 32.95 | 28,750,022 | +0.11(+0.35%) |
Feb 27, 2007 | 33.76 | 33.76 | 31.76 | 32.84 | 31,820,426 | -1.06(-3.13%) |
Feb 26, 2007 | 34.14 | 34.22 | 33.64 | 33.90 | 19,999,856 | -0.15(-0.43%) |
Feb 23, 2007 | 34.39 | 34.52 | 33.84 | 34.04 | 15,053,126 | -0.41(-1.18%) |
Feb 22, 2007 | 34.56 | 34.66 | 34.28 | 34.45 | 13,657,625 | -0.01(-0.02%) |
Feb 21, 2007 | 34.32 | 34.59 | 34.20 | 34.46 | 13,995,633 | -0.02(-0.06%) |
Feb 20, 2007 | 34.12 | 34.52 | 34.10 | 34.48 | 13,747,411 | +0.29(+0.84%) |
Feb 16, 2007 | 34.13 | 34.26 | 34.03 | 34.19 | 16,926,934 | +0.03(+0.08%) |
Feb 15, 2007 | 34.06 | 34.34 | 33.95 | 34.16 | 19,995,088 | -0.14(-0.41%) |
Feb 14, 2007 | 34.08 | 34.39 | 34.02 | 34.30 | 16,107,425 | +0.31(+0.92%) |
Feb 13, 2007 | 33.59 | 34.04 | 33.58 | 33.99 | 12,552,181 | +0.34(+1.01%) |
Feb 12, 2007 | 33.75 | 33.79 | 33.52 | 33.65 | 11,825,036 | +0.01(+0.04%) |
Feb 09, 2007 | 34.04 | 34.15 | 33.41 | 33.64 | 14,223,320 | -0.34(-1.00%) |
Feb 08, 2007 | 34.06 | 34.06 | 33.70 | 33.98 | 15,457,387 | -0.19(-0.55%) |
Feb 07, 2007 | 33.92 | 34.17 | 33.89 | 34.16 | 11,298,014 | +0.14(+0.41%) |
Feb 06, 2007 | 33.92 | 34.24 | 33.86 | 34.02 | 14,763,233 | +0.03(+0.08%) |
Feb 05, 2007 | 33.90 | 34.12 | 33.72 | 34.00 | 12,111,182 | +0.02(+0.06%) |
Feb 02, 2007 | 34.17 | 34.24 | 33.84 | 33.98 | 23,148,532 | -0.19(-0.55%) |
Feb 01, 2007 | 34.00 | 34.18 | 33.93 | 34.16 | 20,116,202 | +0.19(+0.55%) |
Jan 31, 2007 | 33.40 | 34.13 | 33.26 | 33.98 | 27,670,946 | +0.50(+1.49%) |
Jan 30, 2007 | 33.16 | 33.52 | 32.94 | 33.48 | 18,475,326 | +0.47(+1.44%) |
Jan 29, 2007 | 33.07 | 33.12 | 32.76 | 33.00 | 18,114,534 | -0.15(-0.46%) |
Jan 26, 2007 | 33.36 | 33.52 | 33.02 | 33.16 | 20,970,140 | -0.34(-1.02%) |
Jan 25, 2007 | 33.52 | 33.81 | 33.31 | 33.50 | 22,267,912 | -0.10(-0.30%) |
Jan 24, 2007 | 33.14 | 33.62 | 33.03 | 33.60 | 20,771,384 | +0.35(+1.06%) |
Jan 23, 2007 | 33.07 | 33.26 | 32.88 | 33.24 | 19,254,170 | +0.11(+0.34%) |
Jan 22, 2007 | 32.60 | 33.26 | 32.49 | 33.13 | 27,468,590 | +0.60(+1.85%) |
Jan 19, 2007 | 32.22 | 32.58 | 32.12 | 32.53 | 21,959,882 | +0.41(+1.27%) |
Jan 18, 2007 | 32.06 | 32.41 | 31.97 | 32.12 | 18,968,174 | -0.19(-0.58%) |
Jan 17, 2007 | 32.46 | 32.62 | 32.10 | 32.31 | 24,419,622 | +0.03(+0.08%) |
Jan 16, 2007 | 32.13 | 32.33 | 32.09 | 32.28 | 13,035,420 | +0.27(+0.83%) |
Jan 12, 2007 | 32.09 | 32.20 | 31.96 | 32.02 | 15,958,628 | -0.21(-0.66%) |
Jan 11, 2007 | 32.02 | 32.30 | 31.98 | 32.23 | 12,065,165 | +0.14(+0.44%) |
Jan 10, 2007 | 31.67 | 32.10 | 31.65 | 32.09 | 23,378,768 | +0.23(+0.73%) |
Jan 09, 2007 | 31.96 | 32.10 | 31.60 | 31.86 | 13,905,098 | -0.13(-0.42%) |
Jan 08, 2007 | 31.74 | 32.06 | 31.57 | 31.99 | 12,349,961 | +0.11(+0.33%) |
Jan 05, 2007 | 32.14 | 32.19 | 31.78 | 31.88 | 16,129,206 | -0.27(-0.83%) |
Jan 04, 2007 | 32.06 | 32.39 | 31.86 | 32.15 | 14,242,056 | +0.08(+0.25%) |
Jan 03, 2007 | 32.02 | 32.27 | 31.75 | 32.07 | 21,352,218 | -0.15(-0.48%) |
Dec 29, 2006 | 32.52 | 32.63 | 32.20 | 32.22 | 14,391,350 | -0.41(-1.27%) |
Dec 28, 2006 | 32.56 | 32.69 | 32.45 | 32.64 | 9,782,298 | -0.02(-0.06%) |
Dec 27, 2006 | 32.38 | 32.69 | 31.90 | 32.66 | 11,566,621 | +0.43(+1.32%) |
Dec 26, 2006 | 32.01 | 32.27 | 31.99 | 32.23 | 6,147,400 | +0.28(+0.88%) |
Dec 22, 2006 | 32.45 | 32.56 | 31.77 | 31.95 | 12,504,050 | -0.51(-1.56%) |
Dec 21, 2006 | 32.30 | 32.67 | 32.24 | 32.46 | 16,161,733 | +0.29(+0.89%) |
Dec 20, 2006 | 32.24 | 32.27 | 32.12 | 32.17 | 9,049,173 | -0.03(-0.10%) |
Dec 19, 2006 | 32.04 | 32.34 | 31.99 | 32.20 | 13,927,132 | +0.03(+0.08%) |
Dec 18, 2006 | 32.22 | 32.42 | 32.04 | 32.18 | 12,798,140 | -0.05(-0.14%) |
Dec 15, 2006 | 32.16 | 32.46 | 32.02 | 32.22 | 24,240,800 | +0.23(+0.73%) |
Dec 14, 2006 | 31.76 | 32.05 | 31.56 | 31.99 | 15,068,115 | +0.23(+0.74%) |
Dec 13, 2006 | 31.88 | 31.96 | 31.69 | 31.76 | 17,018,370 | -0.02(-0.06%) |
Dec 12, 2006 | 31.73 | 32.00 | 31.59 | 31.78 | 24,014,312 | +0.05(+0.17%) |
Dec 11, 2006 | 31.16 | 31.92 | 31.16 | 31.72 | 16,820,362 | +0.53(+1.69%) |
Dec 08, 2006 | 31.13 | 31.45 | 30.92 | 31.20 | 13,670,366 | +0.09(+0.28%) |
Dec 07, 2006 | 31.41 | 31.41 | 31.06 | 31.11 | 11,087,714 | -0.13(-0.43%) |
Dec 06, 2006 | 31.40 | 31.52 | 31.20 | 31.24 | 21,231,554 | -0.25(-0.78%) |
Dec 05, 2006 | 31.29 | 31.69 | 31.20 | 31.49 | 16,110,020 | +0.24(+0.77%) |
Dec 04, 2006 | 30.88 | 31.44 | 30.80 | 31.25 | 19,708,044 | +0.55(+1.80%) |
Dec 01, 2006 | 30.54 | 31.03 | 30.36 | 30.70 | 22,081,296 | -0.18(-0.58%) |
Nov 30, 2006 | 31.17 | 31.18 | 30.72 | 30.88 | 19,526,674 | -0.26(-0.84%) |
Nov 29, 2006 | 30.83 | 31.27 | 30.83 | 31.14 | 14,111,500 | +0.31(+1.02%) |
Nov 28, 2006 | 31.00 | 31.08 | 30.54 | 30.82 | 20,111,406 | -0.29(-0.92%) |
Nov 27, 2006 | 31.45 | 31.53 | 30.99 | 31.11 | 16,652,781 | -0.43(-1.35%) |
Nov 24, 2006 | 31.50 | 31.71 | 31.48 | 31.54 | 4,387,360 | -0.21(-0.67%) |
Nov 22, 2006 | 31.76 | 31.95 | 31.61 | 31.75 | 10,497,886 | -0.11(-0.33%) |
Nov 21, 2006 | 31.88 | 31.98 | 31.62 | 31.86 | 11,127,736 | -0.10(-0.31%) |
Nov 20, 2006 | 31.80 | 32.06 | 31.72 | 31.96 | 12,912,508 | +0.16(+0.50%) |
Nov 17, 2006 | 32.02 | 32.02 | 31.75 | 31.80 | 19,473,462 | -0.13(-0.40%) |
Nov 16, 2006 | 31.69 | 32.01 | 31.60 | 31.92 | 12,279,961 | +0.27(+0.84%) |
Nov 15, 2006 | 31.74 | 31.80 | 31.35 | 31.66 | 16,999,034 | -0.20(-0.63%) |
Nov 14, 2006 | 31.68 | 31.90 | 31.40 | 31.86 | 12,406,320 | +0.06(+0.19%) |
Nov 13, 2006 | 31.62 | 31.95 | 31.60 | 31.80 | 11,488,677 | +0.03(+0.11%) |
Nov 10, 2006 | 31.66 | 31.76 | 31.56 | 31.76 | 8,768,574 | +0.25(+0.78%) |
Nov 09, 2006 | 31.79 | 31.86 | 31.48 | 31.52 | 10,247,715 | -0.27(-0.84%) |
Nov 08, 2006 | 31.68 | 31.96 | 31.49 | 31.78 | 11,258,742 | +0.10(+0.32%) |
Nov 07, 2006 | 31.69 | 32.02 | 31.67 | 31.68 | 12,794,093 | -0.11(-0.34%) |
Nov 06, 2006 | 31.48 | 31.84 | 31.39 | 31.79 | 12,941,287 | +0.51(+1.62%) |
Nov 03, 2006 | 31.46 | 31.52 | 31.02 | 31.28 | 11,974,929 | -0.01(-0.02%) |
Nov 02, 2006 | 31.31 | 31.41 | 31.15 | 31.29 | 10,580,927 | -0.02(-0.06%) |
Nov 01, 2006 | 31.86 | 31.90 | 31.16 | 31.31 | 17,222,972 | -0.34(-1.07%) |
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |
Oct 02, 2006 | 31.33 | 31.58 | 31.18 | 31.27 | 11,066,280 | -0.06(-0.19%) |
Sep 29, 2006 | 31.46 | 31.66 | 31.25 | 31.33 | 15,162,098 | -0.13(-0.40%) |
Sep 28, 2006 | 31.36 | 31.57 | 31.29 | 31.46 | 9,244,483 | +0.21(+0.66%) |
Sep 27, 2006 | 31.22 | 31.50 | 31.10 | 31.25 | 13,320,516 | -0.04(-0.13%) |
Sep 26, 2006 | 31.30 | 31.32 | 30.95 | 31.29 | 18,558,816 | -0.01(-0.02%) |
Sep 25, 2006 | 31.43 | 31.56 | 31.19 | 31.30 | 22,978,254 | +0.06(+0.19%) |
Sep 22, 2006 | 31.16 | 31.32 | 31.03 | 31.24 | 9,063,563 | +0.01(+0.02%) |
Sep 21, 2006 | 31.41 | 31.59 | 31.14 | 31.23 | 11,665,700 | -0.27(-0.87%) |
Sep 20, 2006 | 31.32 | 31.68 | 31.32 | 31.50 | 13,616,554 | +0.28(+0.90%) |
Sep 19, 2006 | 31.18 | 31.26 | 30.84 | 31.22 | 10,145,788 | +0.15(+0.47%) |
Sep 18, 2006 | 31.15 | 31.32 | 31.00 | 31.08 | 16,676,014 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.59 | 31.20 | 31.32 | 23,114,956 | +0.30(+0.97%) |
Sep 14, 2006 | 30.96 | 31.06 | 30.76 | 31.02 | 11,455,401 | +0.07(+0.22%) |
Sep 13, 2006 | 30.70 | 31.18 | 30.51 | 30.96 | 17,605,948 | +0.26(+0.85%) |
Sep 12, 2006 | 30.28 | 30.70 | 30.21 | 30.70 | 17,321,152 | +0.41(+1.37%) |
Sep 11, 2006 | 30.42 | 30.42 | 30.10 | 30.28 | 10,752,104 | +0.09(+0.29%) |
Sep 08, 2006 | 30.02 | 30.31 | 29.81 | 30.19 | 11,584,009 | +0.04(+0.13%) |
Sep 07, 2006 | 30.62 | 30.63 | 30.11 | 30.15 | 10,883,111 | -0.45(-1.48%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.34 | 30.61 | 10,681,955 | +0.05(+0.17%) |
Sep 05, 2006 | 30.45 | 30.65 | 30.32 | 30.56 | 9,195,019 | +0.05(+0.15%) |
Sep 01, 2006 | 30.59 | 30.62 | 30.23 | 30.51 | 10,047,758 | +0.05(+0.15%) |
Aug 31, 2006 | 30.49 | 30.60 | 30.41 | 30.46 | 9,361,400 | -0.05(-0.15%) |
Aug 30, 2006 | 30.62 | 30.74 | 30.49 | 30.51 | 12,885,378 | -0.16(-0.52%) |
Aug 29, 2006 | 30.61 | 30.70 | 30.30 | 30.67 | 12,067,563 | -0.03(-0.11%) |
Aug 28, 2006 | 30.29 | 30.72 | 30.23 | 30.70 | 10,979,492 | +0.33(+1.10%) |
Aug 25, 2006 | 30.48 | 30.48 | 30.22 | 30.37 | 6,671,575 | -0.11(-0.35%) |
Aug 24, 2006 | 30.49 | 30.67 | 30.44 | 30.48 | 13,014,885 | +0.11(+0.35%) |
Aug 23, 2006 | 30.15 | 30.45 | 30.13 | 30.37 | 14,507,067 | +0.11(+0.37%) |
Aug 22, 2006 | 30.20 | 30.42 | 30.09 | 30.25 | 9,371,892 | -0.07(-0.24%) |
Aug 21, 2006 | 30.30 | 30.42 | 30.24 | 30.33 | 8,467,440 | -0.17(-0.55%) |
Aug 18, 2006 | 30.48 | 30.50 | 30.20 | 30.50 | 13,810,515 | +0.17(+0.55%) |
Aug 17, 2006 | 30.21 | 30.48 | 30.19 | 30.33 | 9,238,937 | -0.01(-0.02%) |
Aug 16, 2006 | 30.32 | 30.46 | 30.10 | 30.34 | 13,212,743 | +0.29(+0.95%) |
Aug 15, 2006 | 29.45 | 30.09 | 29.45 | 30.05 | 16,605,565 | +0.77(+2.62%) |
Aug 14, 2006 | 29.55 | 29.69 | 29.16 | 29.28 | 10,470,906 | -0.03(-0.09%) |
Aug 11, 2006 | 29.39 | 29.45 | 29.02 | 29.31 | 10,295,531 | -0.08(-0.27%) |
Aug 10, 2006 | 29.52 | 29.59 | 29.13 | 29.39 | 15,577,301 | -0.20(-0.68%) |
Aug 09, 2006 | 30.10 | 30.27 | 29.57 | 29.59 | 15,670,534 | -0.43(-1.42%) |
Aug 08, 2006 | 30.34 | 30.50 | 29.98 | 30.01 | 16,527,021 | -0.19(-0.62%) |
Aug 07, 2006 | 30.02 | 30.24 | 29.91 | 30.20 | 8,881,893 | +0.10(+0.33%) |
Aug 04, 2006 | 30.66 | 30.76 | 29.43 | 30.10 | 21,154,510 | -0.36(-1.18%) |
Aug 03, 2006 | 30.12 | 30.56 | 30.09 | 30.46 | 13,558,396 | +0.11(+0.37%) |
Aug 02, 2006 | 30.62 | 30.63 | 30.15 | 30.35 | 16,565,993 | -0.01(-0.04%) |
Aug 01, 2006 | 30.55 | 30.55 | 30.19 | 30.36 | 20,090,720 | -0.07(-0.24%) |
Jul 31, 2006 | 30.09 | 30.50 | 30.05 | 30.44 | 21,954,936 | +0.09(+0.31%) |
Jul 28, 2006 | 29.94 | 30.38 | 29.89 | 30.34 | 21,001,318 | +0.52(+1.75%) |
Jul 27, 2006 | 29.81 | 30.00 | 29.49 | 29.82 | 20,746,800 | +0.03(+0.11%) |
Jul 26, 2006 | 29.69 | 29.92 | 29.60 | 29.79 | 21,239,798 | +0.01(+0.05%) |
Jul 25, 2006 | 29.45 | 29.93 | 29.36 | 29.77 | 18,790,550 | +0.29(+0.97%) |
Jul 24, 2006 | 28.95 | 29.59 | 28.92 | 29.49 | 18,930,252 | +0.70(+2.43%) |
Jul 21, 2006 | 28.80 | 29.00 | 28.55 | 28.79 | 22,788,640 | +0.11(+0.40%) |
Jul 20, 2006 | 28.72 | 28.93 | 28.52 | 28.67 | 24,534,440 | -0.05(-0.16%) |
Jul 19, 2006 | 27.95 | 28.73 | 27.85 | 28.72 | 40,541,332 | +1.56(+5.75%) |
Jul 18, 2006 | 27.32 | 27.43 | 27.03 | 27.16 | 16,129,655 | -0.01(-0.05%) |
Jul 17, 2006 | 27.23 | 27.31 | 26.95 | 27.17 | 16,198,306 | -0.11(-0.39%) |
Jul 14, 2006 | 27.52 | 27.69 | 27.09 | 27.28 | 15,647,750 | -0.33(-1.21%) |
Jul 13, 2006 | 27.99 | 27.99 | 27.49 | 27.61 | 16,636,593 | -0.57(-2.04%) |
Jul 12, 2006 | 28.61 | 28.84 | 28.16 | 28.19 | 10,530,413 | -0.41(-1.45%) |
Jul 11, 2006 | 28.26 | 28.68 | 28.12 | 28.60 | 13,212,294 | +0.19(+0.68%) |
Jul 10, 2006 | 28.38 | 28.48 | 28.31 | 28.41 | 7,992,429 | +0.11(+0.40%) |
Jul 07, 2006 | 28.32 | 28.52 | 28.21 | 28.29 | 10,097,373 | -0.03(-0.09%) |
Jul 06, 2006 | 28.29 | 28.47 | 28.20 | 28.32 | 16,348,049 | +0.03(+0.09%) |
Jul 05, 2006 | 28.60 | 28.60 | 28.05 | 28.29 | 15,665,288 | -0.31(-1.07%) |
Jul 03, 2006 | 28.05 | 28.60 | 28.02 | 28.60 | 10,235,124 | +0.58(+2.07%) |
Jun 30, 2006 | 28.64 | 28.68 | 28.02 | 28.02 | 24,354,868 | -0.45(-1.59%) |
Jun 29, 2006 | 27.81 | 28.59 | 27.76 | 28.47 | 25,832,062 | +0.94(+3.42%) |
Jun 28, 2006 | 27.47 | 27.56 | 27.31 | 27.53 | 12,800,988 | +0.29(+1.05%) |
Jun 27, 2006 | 27.15 | 27.73 | 27.15 | 27.25 | 21,158,856 | -0.44(-1.59%) |
Jun 26, 2006 | 27.13 | 27.69 | 27.09 | 27.69 | 16,744,366 | +0.42(+1.54%) |
Jun 23, 2006 | 27.24 | 27.55 | 26.59 | 27.27 | 14,920,771 | -0.13(-0.49%) |
Jun 22, 2006 | 27.43 | 27.80 | 27.35 | 27.40 | 15,689,121 | -0.09(-0.34%) |
Jun 21, 2006 | 26.77 | 27.66 | 26.75 | 27.49 | 22,847,098 | +0.48(+1.78%) |
Jun 20, 2006 | 26.78 | 27.21 | 26.71 | 27.01 | 16,797,578 | +0.36(+1.35%) |
Jun 19, 2006 | 26.80 | 26.99 | 26.52 | 26.65 | 13,620,901 | -0.14(-0.52%) |
Jun 16, 2006 | 27.09 | 27.15 | 26.69 | 26.79 | 23,614,848 | -0.29(-1.08%) |
Jun 15, 2006 | 26.75 | 27.23 | 26.69 | 27.09 | 27,701,972 | +0.42(+1.58%) |
Jun 14, 2006 | 27.11 | 27.25 | 26.24 | 26.67 | 25,300,542 | -0.37(-1.38%) |
Jun 13, 2006 | 27.59 | 27.94 | 26.91 | 27.04 | 24,780,714 | -0.71(-2.57%) |
Jun 12, 2006 | 28.09 | 28.17 | 27.75 | 27.75 | 13,579,681 | -0.33(-1.19%) |
Jun 09, 2006 | 28.25 | 28.41 | 28.03 | 28.09 | 12,150,454 | -0.17(-0.59%) |
Jun 08, 2006 | 28.02 | 28.35 | 27.52 | 28.25 | 21,588,598 | +0.07(+0.24%) |
Jun 07, 2006 | 28.27 | 28.53 | 28.11 | 28.19 | 14,926,317 | -0.09(-0.31%) |
Jun 06, 2006 | 28.67 | 28.81 | 28.03 | 28.27 | 19,005,198 | -0.39(-1.37%) |
Jun 05, 2006 | 29.13 | 29.31 | 28.63 | 28.67 | 11,792,360 | -0.56(-1.92%) |
Jun 02, 2006 | 29.22 | 29.49 | 29.04 | 29.23 | 14,446,210 | +0.15(+0.53%) |
Jun 01, 2006 | 28.52 | 29.14 | 28.51 | 29.07 | 13,542,657 | +0.63(+2.20%) |
May 31, 2006 | 28.46 | 28.67 | 28.13 | 28.45 | 17,009,826 | +0.13(+0.47%) |
May 30, 2006 | 28.62 | 28.68 | 28.31 | 28.31 | 13,012,037 | -0.53(-1.83%) |
May 26, 2006 | 28.75 | 28.94 | 28.65 | 28.84 | 11,868,655 | +0.25(+0.89%) |
May 25, 2006 | 28.45 | 28.62 | 28.23 | 28.59 | 14,842,976 | +0.47(+1.66%) |
May 24, 2006 | 28.09 | 28.34 | 27.75 | 28.12 | 21,217,764 | -0.01(-0.05%) |
May 23, 2006 | 28.51 | 28.61 | 28.10 | 28.13 | 19,873,526 | -0.31(-1.10%) |
May 22, 2006 | 28.52 | 28.65 | 28.25 | 28.45 | 22,209,904 | -0.07(-0.26%) |
May 19, 2006 | 28.62 | 28.72 | 28.35 | 28.52 | 19,984,596 | +0.01(+0.02%) |
May 18, 2006 | 28.88 | 28.96 | 28.48 | 28.51 | 16,346,101 | -0.34(-1.18%) |
May 17, 2006 | 29.22 | 29.39 | 28.75 | 28.85 | 19,493,848 | -0.71(-2.41%) |
May 16, 2006 | 29.75 | 29.89 | 29.44 | 29.57 | 12,389,083 | -0.15(-0.49%) |
May 15, 2006 | 29.57 | 29.85 | 29.52 | 29.71 | 16,832,052 | +0.15(+0.50%) |
May 12, 2006 | 29.99 | 29.99 | 29.53 | 29.57 | 27,287,820 | -0.55(-1.84%) |
May 11, 2006 | 30.64 | 30.66 | 29.99 | 30.12 | 15,788,350 | -0.51(-1.68%) |
May 10, 2006 | 30.52 | 30.77 | 30.36 | 30.64 | 10,812,661 | -0.07(-0.22%) |
May 09, 2006 | 30.65 | 30.92 | 30.59 | 30.70 | 11,887,991 | -0.05(-0.17%) |
May 08, 2006 | 31.09 | 31.12 | 30.72 | 30.76 | 15,414,817 | -0.37(-1.18%) |
May 05, 2006 | 30.63 | 31.22 | 30.48 | 31.12 | 25,928,142 | +0.64(+2.10%) |
May 04, 2006 | 30.36 | 30.56 | 30.36 | 30.48 | 15,814,731 | +0.15(+0.51%) |
May 03, 2006 | 30.42 | 30.49 | 30.17 | 30.33 | 23,367,674 | -0.03(-0.09%) |
May 02, 2006 | 30.02 | 30.36 | 29.96 | 30.36 | 19,432,842 | +0.48(+1.61%) |
May 01, 2006 | 30.27 | 30.42 | 29.84 | 29.87 | 24,335,232 | -0.40(-1.32%) |
Apr 28, 2006 | 29.42 | 30.62 | 29.42 | 30.27 | 42,363,128 | +0.95(+3.25%) |
Apr 27, 2006 | 28.46 | 29.39 | 28.37 | 29.32 | 26,178,764 | +0.86(+3.02%) |
Apr 26, 2006 | 28.28 | 28.51 | 28.13 | 28.46 | 15,960,277 | +0.33(+1.16%) |
Apr 25, 2006 | 28.37 | 28.57 | 28.09 | 28.13 | 17,461,002 | -0.34(-1.19%) |
Apr 24, 2006 | 28.36 | 28.54 | 28.13 | 28.47 | 14,203,684 | +0.12(+0.42%) |
Apr 21, 2006 | 28.61 | 28.61 | 28.29 | 28.35 | 20,584,916 | -0.07(-0.23%) |
Apr 20, 2006 | 28.35 | 28.65 | 28.27 | 28.42 | 12,644,800 | -0.01(-0.05%) |
Apr 19, 2006 | 28.29 | 28.68 | 28.22 | 28.43 | 14,162,014 | +0.01(+0.05%) |
Apr 18, 2006 | 28.17 | 28.52 | 28.07 | 28.42 | 16,606,914 | +0.40(+1.43%) |
Apr 17, 2006 | 28.21 | 28.27 | 27.91 | 28.02 | 11,970,732 | -0.13(-0.45%) |
Apr 13, 2006 | 27.95 | 28.30 | 27.96 | 28.15 | 9,822,620 | +0.19(+0.69%) |
Apr 12, 2006 | 27.91 | 28.01 | 27.82 | 27.95 | 8,804,548 | +0.19(+0.70%) |
Apr 11, 2006 | 28.02 | 28.25 | 27.67 | 27.76 | 13,233,129 | -0.18(-0.64%) |
Apr 10, 2006 | 27.97 | 28.19 | 27.81 | 27.94 | 11,106,001 | +0.12(+0.43%) |
Apr 07, 2006 | 28.19 | 28.31 | 27.77 | 27.82 | 16,119,313 | -0.39(-1.40%) |
Apr 06, 2006 | 28.28 | 28.33 | 28.03 | 28.21 | 9,333,220 | -0.17(-0.59%) |
Apr 05, 2006 | 28.13 | 28.46 | 28.05 | 28.38 | 14,321,650 | +0.18(+0.64%) |
Apr 04, 2006 | 27.77 | 28.33 | 27.69 | 28.20 | 21,000,120 | +0.23(+0.81%) |