Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.32 | 47.52 | 47.21 | 47.41 | 110,629,920 | +0.22(+0.47%) |
May 30, 2007 | 46.48 | 47.20 | 46.35 | 47.19 | 132,078,992 | +0.38(+0.81%) |
May 29, 2007 | 46.49 | 46.86 | 46.41 | 46.81 | 99,704,784 | +0.36(+0.78%) |
May 25, 2007 | 46.26 | 46.56 | 46.18 | 46.45 | 87,142,656 | +0.29(+0.63%) |
May 24, 2007 | 46.85 | 47.04 | 45.97 | 46.16 | 206,279,760 | -0.67(-1.43%) |
May 23, 2007 | 47.19 | 47.37 | 46.82 | 46.83 | 119,400,384 | -0.22(-0.47%) |
May 22, 2007 | 47.04 | 47.28 | 46.87 | 47.05 | 98,033,992 | +0.04(+0.09%) |
May 21, 2007 | 46.74 | 47.24 | 46.67 | 47.01 | 112,854,832 | +0.30(+0.64%) |
May 18, 2007 | 46.48 | 46.71 | 46.38 | 46.71 | 104,962,336 | +0.38(+0.82%) |
May 17, 2007 | 46.50 | 46.57 | 46.29 | 46.33 | 110,127,208 | -0.22(-0.47%) |
May 16, 2007 | 46.21 | 46.56 | 45.91 | 46.55 | 144,712,912 | +0.45(+0.98%) |
May 15, 2007 | 46.41 | 46.70 | 45.99 | 46.10 | 179,452,864 | -0.36(-0.77%) |
May 14, 2007 | 46.77 | 46.88 | 46.19 | 46.46 | 118,910,504 | -0.32(-0.68%) |
May 11, 2007 | 46.24 | 46.78 | 46.18 | 46.78 | 102,186,088 | +0.59(+1.28%) |
May 10, 2007 | 46.67 | 46.78 | 46.07 | 46.19 | 171,218,720 | -0.64(-1.37%) |
May 09, 2007 | 46.49 | 46.97 | 46.46 | 46.83 | 116,024,952 | +0.10(+0.21%) |
May 08, 2007 | 46.47 | 46.77 | 46.30 | 46.73 | 95,180,896 | +0.10(+0.21%) |
May 07, 2007 | 46.65 | 46.78 | 46.57 | 46.63 | 47,671,296 | +0.00(+0.00%) |
May 04, 2007 | 46.77 | 46.89 | 46.42 | 46.63 | 93,595,080 | +0.04(+0.09%) |
May 03, 2007 | 46.53 | 46.72 | 46.43 | 46.59 | 98,008,736 | +0.17(+0.37%) |
May 02, 2007 | 46.09 | 46.58 | 46.05 | 46.42 | 91,974,736 | +0.51(+1.10%) |
May 01, 2007 | 45.97 | 46.14 | 45.66 | 45.91 | 135,046,960 | -0.05(-0.10%) |
Apr 30, 2007 | 46.50 | 46.53 | 45.92 | 45.96 | 93,405,176 | -0.61(-1.31%) |
Apr 27, 2007 | 46.37 | 46.70 | 46.29 | 46.57 | 96,556,056 | +0.02(+0.04%) |
Apr 26, 2007 | 46.42 | 46.65 | 46.33 | 46.55 | 99,373,112 | +0.24(+0.52%) |
Apr 25, 2007 | 45.85 | 46.32 | 45.70 | 46.31 | 106,852,496 | +0.61(+1.33%) |
Apr 24, 2007 | 45.63 | 45.83 | 45.33 | 45.70 | 108,153,768 | +0.23(+0.51%) |
Apr 23, 2007 | 45.44 | 45.60 | 45.34 | 45.47 | 85,388,048 | +0.07(+0.15%) |
Apr 20, 2007 | 45.52 | 45.67 | 45.20 | 45.40 | 122,417,416 | +0.25(+0.55%) |
Apr 19, 2007 | 44.81 | 45.25 | 44.72 | 45.15 | 95,436,744 | +0.14(+0.31%) |
Apr 18, 2007 | 44.93 | 45.23 | 44.83 | 45.01 | 82,000,504 | -0.15(-0.33%) |
Apr 17, 2007 | 45.14 | 45.20 | 44.96 | 45.16 | 81,853,952 | +0.10(+0.22%) |
Apr 16, 2007 | 44.83 | 45.15 | 44.83 | 45.06 | 73,003,144 | +0.38(+0.85%) |
Apr 13, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 44.44 | 44.68 | 44.41 | 44.68 | 76,382,256 | +0.23(+0.52%) |
Apr 09, 2007 | 44.71 | 44.75 | 44.38 | 44.45 | 63,050,400 | -0.11(-0.25%) |
Apr 05, 2007 | 44.29 | 44.58 | 44.23 | 44.56 | 54,231,128 | +0.22(+0.50%) |
Apr 04, 2007 | 44.20 | 44.38 | 44.13 | 44.34 | 85,164,304 | +0.18(+0.41%) |
Apr 03, 2007 | 43.82 | 44.31 | 43.79 | 44.16 | 105,851,488 | +0.57(+1.31%) |
Apr 02, 2007 | 43.67 | 43.76 | 43.30 | 43.59 | 89,612,688 | +0.06(+0.14%) |
Mar 30, 2007 | 43.56 | 43.87 | 43.22 | 43.53 | 120,421,072 | -0.04(-0.09%) |
Mar 29, 2007 | 43.84 | 43.85 | 43.10 | 43.57 | 124,406,160 | +0.05(+0.11%) |
Mar 28, 2007 | 43.78 | 44.03 | 43.51 | 43.52 | 144,592,416 | -0.47(-1.07%) |
Mar 27, 2007 | 44.23 | 44.24 | 43.95 | 43.99 | 76,177,712 | -0.31(-0.70%) |
Mar 26, 2007 | 44.14 | 44.32 | 43.63 | 44.30 | 114,237,248 | +0.18(+0.41%) |
Mar 23, 2007 | 44.26 | 44.37 | 44.07 | 44.12 | 68,579,344 | -0.14(-0.32%) |
Mar 22, 2007 | 44.44 | 44.45 | 44.09 | 44.26 | 114,875,272 | -0.16(-0.36%) |
Mar 21, 2007 | 43.63 | 44.44 | 43.35 | 44.42 | 173,865,568 | +0.84(+1.93%) |
Mar 20, 2007 | 43.26 | 43.59 | 43.21 | 43.58 | 79,702,464 | +0.31(+0.72%) |
Mar 19, 2007 | 43.06 | 43.39 | 42.95 | 43.27 | 95,918,056 | +0.44(+1.03%) |
Mar 16, 2007 | 42.94 | 43.04 | 42.61 | 42.83 | 105,968,872 | -0.06(-0.14%) |
Mar 15, 2007 | 42.93 | 43.06 | 42.72 | 42.89 | 111,597,360 | -0.10(-0.23%) |
Mar 14, 2007 | 42.43 | 43.00 | 42.10 | 42.99 | 192,532,464 | +0.62(+1.46%) |
Mar 13, 2007 | 43.21 | 43.24 | 42.36 | 42.37 | 171,189,792 | -0.84(-1.94%) |
Mar 12, 2007 | 42.95 | 43.28 | 42.83 | 43.21 | 81,351,744 | +0.28(+0.65%) |
Mar 09, 2007 | 43.33 | 43.34 | 42.65 | 42.93 | 128,593,720 | -0.04(-0.09%) |
Mar 08, 2007 | 43.13 | 43.24 | 42.84 | 42.97 | 120,883,504 | +0.29(+0.68%) |
Mar 07, 2007 | 42.86 | 42.98 | 42.65 | 42.68 | 116,568,016 | -0.17(-0.40%) |
Mar 06, 2007 | 42.56 | 42.99 | 42.50 | 42.85 | 155,624,944 | +0.70(+1.66%) |
Mar 05, 2007 | 42.16 | 42.80 | 42.06 | 42.15 | 171,959,024 | -0.33(-0.78%) |
Mar 02, 2007 | 42.78 | 43.14 | 42.47 | 42.48 | 183,365,344 | -0.65(-1.51%) |
Mar 01, 2007 | 42.55 | 43.54 | 42.24 | 43.13 | 231,824,224 | -0.20(-0.46%) |
Feb 28, 2007 | 43.16 | 43.76 | 42.93 | 43.33 | 215,047,680 | +0.14(+0.32%) |
Feb 27, 2007 | 44.36 | 44.48 | 43.06 | 43.19 | 317,862,624 | -1.85(-4.11%) |
Feb 26, 2007 | 45.48 | 45.50 | 43.15 | 45.04 | 101,641,192 | -0.22(-0.49%) |
Feb 23, 2007 | 45.42 | 45.46 | 45.06 | 45.26 | 113,467,400 | -0.16(-0.35%) |
Feb 22, 2007 | 45.36 | 45.55 | 45.07 | 45.42 | 116,357,240 | +0.23(+0.51%) |
Feb 21, 2007 | 44.92 | 45.21 | 44.83 | 45.19 | 95,876,176 | +0.51(+1.14%) |
Feb 20, 2007 | 44.65 | 45.12 | 44.43 | 44.68 | 93,638,080 | -0.03(-0.07%) |
Feb 16, 2007 | 44.68 | 44.83 | 44.57 | 44.71 | 72,344,320 | -0.15(-0.33%) |
Feb 15, 2007 | 44.63 | 44.86 | 44.55 | 44.86 | 110,452,592 | +0.26(+0.58%) |
Feb 14, 2007 | 44.05 | 44.71 | 44.04 | 44.60 | 133,386,992 | +0.74(+1.69%) |
Feb 13, 2007 | 43.79 | 44.00 | 43.70 | 43.86 | 93,637,192 | +0.16(+0.37%) |
Feb 12, 2007 | 43.88 | 43.89 | 43.59 | 43.70 | 126,940,080 | -0.14(-0.32%) |
Feb 09, 2007 | 44.57 | 44.72 | 43.73 | 43.84 | 133,473,584 | -0.61(-1.37%) |
Feb 08, 2007 | 44.39 | 44.60 | 44.23 | 44.45 | 89,526,656 | -0.01(-0.02%) |
Feb 07, 2007 | 44.29 | 44.65 | 44.12 | 44.46 | 117,826,568 | +0.41(+0.93%) |
Feb 06, 2007 | 44.20 | 44.23 | 43.64 | 44.05 | 121,112,016 | -0.07(-0.16%) |
Feb 05, 2007 | 44.14 | 44.36 | 43.96 | 44.12 | 96,357,832 | -0.04(-0.09%) |
Feb 02, 2007 | 44.11 | 44.25 | 43.94 | 44.16 | 98,177,168 | +0.14(+0.32%) |
Feb 01, 2007 | 44.27 | 44.40 | 43.85 | 44.02 | 147,355,696 | -0.05(-0.11%) |
Jan 31, 2007 | 43.60 | 44.19 | 43.33 | 44.07 | 157,850,320 | +0.44(+1.01%) |
Jan 30, 2007 | 43.68 | 43.79 | 43.52 | 43.63 | 69,841,040 | +0.02(+0.05%) |
Jan 29, 2007 | 43.45 | 43.91 | 43.40 | 43.61 | 104,192,696 | +0.04(+0.09%) |
Jan 26, 2007 | 43.81 | 43.83 | 43.29 | 43.57 | 146,284,256 | -0.16(-0.37%) |
Jan 25, 2007 | 44.37 | 44.47 | 43.58 | 43.73 | 158,383,232 | -0.57(-1.29%) |
Jan 24, 2007 | 43.87 | 44.32 | 43.77 | 44.30 | 117,630,128 | +0.72(+1.65%) |
Jan 23, 2007 | 43.64 | 43.98 | 43.50 | 43.58 | 133,166,568 | -0.11(-0.25%) |
Jan 22, 2007 | 44.21 | 44.23 | 43.51 | 43.69 | 123,442,632 | -0.48(-1.09%) |
Jan 19, 2007 | 43.98 | 44.28 | 43.91 | 44.17 | 127,550,576 | +0.09(+0.20%) |
Jan 18, 2007 | 44.79 | 44.84 | 43.95 | 44.08 | 189,059,344 | -0.83(-1.85%) |
Jan 17, 2007 | 45.09 | 45.29 | 44.83 | 44.91 | 127,463,728 | -0.37(-0.82%) |
Jan 16, 2007 | 45.33 | 45.40 | 45.13 | 45.28 | 95,767,216 | -0.03(-0.07%) |
Jan 12, 2007 | 45.02 | 45.35 | 44.97 | 45.31 | 104,213,912 | +0.23(+0.51%) |
Jan 11, 2007 | 44.71 | 45.24 | 44.65 | 45.08 | 174,052,880 | +0.46(+1.03%) |
Jan 10, 2007 | 43.96 | 44.66 | 43.82 | 44.62 | 121,072,464 | +0.52(+1.18%) |
Jan 09, 2007 | 44.00 | 44.29 | 43.63 | 44.10 | 121,592,504 | +0.22(+0.50%) |
Jan 08, 2007 | 43.88 | 44.12 | 43.64 | 43.88 | 106,401,648 | +0.03(+0.07%) |
Jan 05, 2007 | 43.93 | 43.95 | 43.48 | 43.85 | 138,965,344 | -0.21(-0.48%) |
Jan 04, 2007 | 43.30 | 44.21 | 43.15 | 44.06 | 136,862,640 | +0.82(+1.90%) |
Jan 03, 2007 | 43.46 | 44.06 | 42.52 | 43.24 | 167,710,272 | +0.08(+0.19%) |
Dec 29, 2006 | 43.21 | 43.61 | 43.12 | 43.16 | 75,155,216 | +0.04(+0.09%) |
Dec 28, 2006 | 43.20 | 43.38 | 43.05 | 43.12 | 69,015,912 | -0.21(-0.48%) |
Dec 27, 2006 | 43.19 | 43.40 | 43.10 | 43.33 | 54,129,388 | +0.22(+0.51%) |
Dec 26, 2006 | 42.93 | 43.12 | 42.88 | 43.11 | 50,856,308 | +0.18(+0.42%) |
Dec 22, 2006 | 43.39 | 43.41 | 42.93 | 42.93 | 92,858,896 | -0.45(-1.04%) |
Dec 21, 2006 | 43.76 | 43.79 | 43.21 | 43.38 | 102,953,648 | -0.31(-0.71%) |
Dec 20, 2006 | 43.89 | 44.11 | 43.67 | 43.69 | 67,304,168 | -0.16(-0.36%) |
Dec 19, 2006 | 43.65 | 44.06 | 43.38 | 43.85 | 136,535,168 | -0.14(-0.32%) |
Dec 18, 2006 | 44.58 | 44.75 | 43.80 | 43.99 | 121,591,760 | -0.44(-0.99%) |
Dec 15, 2006 | 44.66 | 44.76 | 44.35 | 44.43 | 99,943,432 | +0.06(+0.14%) |
Dec 14, 2006 | 43.97 | 44.57 | 43.94 | 44.37 | 109,105,328 | +0.49(+1.12%) |
Dec 13, 2006 | 44.10 | 44.11 | 43.62 | 43.88 | 79,040,560 | +0.08(+0.18%) |
Dec 12, 2006 | 44.03 | 44.13 | 43.56 | 43.80 | 111,229,680 | -0.26(-0.59%) |
Dec 11, 2006 | 43.84 | 44.37 | 43.75 | 44.06 | 72,935,664 | +0.16(+0.36%) |
Dec 08, 2006 | 43.57 | 44.26 | 43.47 | 43.90 | 133,803,488 | +0.20(+0.46%) |
Dec 07, 2006 | 44.34 | 44.48 | 43.70 | 43.70 | 124,947,504 | -0.56(-1.27%) |
Dec 06, 2006 | 44.29 | 44.40 | 44.07 | 44.26 | 78,229,024 | -0.16(-0.36%) |
Dec 05, 2006 | 44.39 | 44.55 | 44.19 | 44.42 | 84,699,208 | +0.16(+0.36%) |
Dec 04, 2006 | 43.79 | 44.48 | 43.79 | 44.26 | 89,954,288 | +0.60(+1.37%) |
Dec 01, 2006 | 44.00 | 44.35 | 43.26 | 43.66 | 144,566,064 | -0.38(-0.86%) |
Nov 30, 2006 | 44.05 | 44.28 | 43.79 | 44.04 | 125,015,504 | -0.03(-0.07%) |
Nov 29, 2006 | 44.00 | 44.18 | 43.66 | 44.07 | 139,527,840 | +0.30(+0.69%) |
Nov 28, 2006 | 43.52 | 43.84 | 43.34 | 43.77 | 118,268,456 | +0.11(+0.25%) |
Nov 27, 2006 | 44.52 | 44.61 | 43.64 | 43.66 | 159,520,032 | -0.99(-2.22%) |
Nov 24, 2006 | 44.40 | 44.86 | 44.38 | 44.65 | 51,798,360 | -0.08(-0.18%) |
Nov 22, 2006 | 44.58 | 44.75 | 44.26 | 44.73 | 69,854,608 | +0.28(+0.63%) |
Nov 21, 2006 | 44.42 | 44.51 | 44.25 | 44.45 | 68,112,728 | +0.06(+0.14%) |
Nov 20, 2006 | 44.16 | 44.48 | 44.01 | 44.39 | 107,187,520 | +0.09(+0.20%) |
Nov 17, 2006 | 44.06 | 44.30 | 43.95 | 44.30 | 95,170,528 | +0.00(+0.00%) |
Nov 16, 2006 | 44.25 | 44.42 | 44.02 | 44.30 | 113,524,272 | +0.19(+0.43%) |
Nov 15, 2006 | 43.98 | 44.40 | 43.92 | 44.11 | 116,565,928 | +0.18(+0.41%) |
Nov 14, 2006 | 43.50 | 43.97 | 43.24 | 43.93 | 121,961,608 | +0.47(+1.08%) |
Nov 13, 2006 | 43.06 | 43.54 | 43.00 | 43.46 | 89,153,216 | +0.43(+1.00%) |
Nov 10, 2006 | 42.84 | 43.04 | 42.67 | 43.03 | 82,416,056 | +0.23(+0.54%) |
Nov 09, 2006 | 43.27 | 43.35 | 42.67 | 42.80 | 124,278,264 | -0.23(-0.53%) |
Nov 08, 2006 | 42.58 | 43.20 | 42.47 | 43.03 | 180,282,064 | +0.20(+0.47%) |
Nov 07, 2006 | 42.53 | 43.09 | 42.47 | 42.83 | 139,825,952 | +0.29(+0.68%) |
Nov 06, 2006 | 42.06 | 42.71 | 42.06 | 42.54 | 101,311,096 | +0.61(+1.45%) |
Nov 03, 2006 | 42.10 | 42.19 | 41.61 | 41.93 | 119,282,112 | -0.11(-0.26%) |
Nov 02, 2006 | 41.81 | 42.14 | 41.74 | 42.04 | 100,225,456 | +0.04(+0.10%) |
Nov 01, 2006 | 42.73 | 42.77 | 41.82 | 42.00 | 148,965,232 | -0.58(-1.36%) |
Oct 31, 2006 | 42.56 | 42.76 | 42.31 | 42.58 | 135,824,864 | +0.10(+0.24%) |
Oct 30, 2006 | 42.17 | 42.65 | 42.06 | 42.48 | 103,949,824 | +0.27(+0.64%) |
Oct 27, 2006 | 42.73 | 42.82 | 42.08 | 42.21 | 129,373,896 | -0.61(-1.42%) |
Oct 26, 2006 | 42.57 | 42.92 | 42.22 | 42.82 | 130,632,280 | +0.39(+0.92%) |
Oct 25, 2006 | 42.14 | 42.52 | 42.05 | 42.43 | 125,396,432 | +0.30(+0.71%) |
Oct 24, 2006 | 42.29 | 42.45 | 41.92 | 42.13 | 103,564,520 | -0.30(-0.71%) |
Oct 23, 2006 | 41.92 | 42.58 | 41.82 | 42.43 | 126,981,152 | +0.43(+1.02%) |
Oct 20, 2006 | 42.05 | 42.08 | 41.64 | 42.00 | 105,455,632 | +0.10(+0.24%) |
Oct 19, 2006 | 41.69 | 42.11 | 41.59 | 41.90 | 108,186,400 | +0.10(+0.24%) |
Oct 18, 2006 | 42.22 | 42.31 | 41.65 | 41.80 | 120,903,320 | -0.20(-0.48%) |
Oct 17, 2006 | 42.17 | 42.20 | 41.76 | 42.00 | 146,097,312 | -0.45(-1.06%) |
Oct 16, 2006 | 42.43 | 42.62 | 42.40 | 42.45 | 62,021,740 | +0.02(+0.05%) |
Oct 13, 2006 | 42.22 | 42.52 | 42.14 | 42.43 | 80,461,384 | +0.20(+0.47%) |
Oct 12, 2006 | 41.76 | 42.25 | 41.70 | 42.23 | 95,275,360 | +0.69(+1.66%) |
Oct 11, 2006 | 41.43 | 41.83 | 41.17 | 41.54 | 136,564,256 | -0.08(-0.19%) |
Oct 10, 2006 | 41.61 | 41.75 | 41.31 | 41.62 | 98,186,256 | +0.07(+0.17%) |
Oct 09, 2006 | 41.37 | 41.74 | 41.32 | 41.55 | 62,799,976 | +0.14(+0.34%) |
Oct 06, 2006 | 41.38 | 41.56 | 41.24 | 41.41 | 85,447,000 | -0.09(-0.22%) |
Oct 05, 2006 | 41.28 | 41.56 | 41.18 | 41.50 | 91,873,640 | +0.20(+0.48%) |
Oct 04, 2006 | 40.22 | 41.31 | 40.14 | 41.30 | 149,481,424 | +0.99(+2.46%) |
Oct 03, 2006 | 40.05 | 40.48 | 39.88 | 40.31 | 116,261,808 | +0.17(+0.42%) |
Oct 02, 2006 | 40.60 | 40.70 | 40.08 | 40.14 | 97,081,848 | -0.51(-1.25%) |
Sep 29, 2006 | 40.89 | 40.93 | 40.62 | 40.65 | 85,440,360 | -0.18(-0.44%) |
Sep 28, 2006 | 40.77 | 40.89 | 40.43 | 40.83 | 85,982,192 | +0.11(+0.27%) |
Sep 27, 2006 | 40.70 | 40.95 | 40.50 | 40.72 | 113,138,400 | -0.05(-0.12%) |
Sep 26, 2006 | 40.52 | 40.80 | 40.40 | 40.77 | 113,481,648 | +0.20(+0.49%) |
Sep 25, 2006 | 40.05 | 40.66 | 39.68 | 40.57 | 136,450,096 | +0.70(+1.76%) |
Sep 22, 2006 | 40.15 | 40.16 | 39.70 | 39.87 | 101,018,832 | -0.31(-0.77%) |
Sep 21, 2006 | 40.52 | 40.67 | 40.08 | 40.18 | 121,891,336 | -0.25(-0.62%) |
Sep 20, 2006 | 40.20 | 40.54 | 40.19 | 40.43 | 116,640,496 | +0.58(+1.46%) |
Sep 19, 2006 | 40.24 | 40.25 | 39.52 | 39.85 | 159,070,048 | -0.26(-0.65%) |
Sep 18, 2006 | 40.12 | 40.40 | 39.94 | 40.11 | 117,818,440 | +0.00(+0.00%) |
Sep 15, 2006 | 40.35 | 40.46 | 40.00 | 40.11 | 137,832,224 | +0.12(+0.30%) |
Sep 14, 2006 | 39.85 | 40.22 | 39.76 | 39.99 | 98,103,648 | +0.03(+0.08%) |
Sep 13, 2006 | 39.73 | 39.98 | 39.63 | 39.96 | 116,087,712 | +0.28(+0.71%) |
Sep 12, 2006 | 38.95 | 39.80 | 38.95 | 39.68 | 124,105,648 | +0.72(+1.85%) |
Sep 11, 2006 | 38.41 | 39.15 | 38.32 | 38.96 | 142,377,504 | +0.24(+0.62%) |
Sep 08, 2006 | 38.54 | 38.82 | 38.46 | 38.72 | 96,627,080 | +0.24(+0.62%) |
Sep 07, 2006 | 38.57 | 38.90 | 38.36 | 38.48 | 115,901,200 | -0.19(-0.49%) |
Sep 06, 2006 | 39.08 | 39.19 | 38.61 | 38.67 | 97,894,496 | -0.79(-2.00%) |
Sep 05, 2006 | 39.11 | 39.48 | 38.85 | 39.46 | 85,587,632 | +0.38(+0.97%) |
Sep 01, 2006 | 39.07 | 39.21 | 38.90 | 39.08 | 69,388,768 | +0.21(+0.54%) |
Aug 31, 2006 | 38.94 | 39.03 | 38.76 | 38.87 | 61,210,192 | -0.04(-0.10%) |
Aug 30, 2006 | 38.74 | 39.03 | 38.60 | 38.91 | 75,692,592 | +0.18(+0.46%) |
Aug 29, 2006 | 38.58 | 38.76 | 38.18 | 38.73 | 104,849,112 | +0.12(+0.31%) |
Aug 28, 2006 | 38.28 | 38.79 | 38.24 | 38.61 | 80,079,032 | +0.29(+0.76%) |
Aug 25, 2006 | 38.17 | 38.64 | 38.06 | 38.32 | 73,588,176 | +0.07(+0.18%) |
Aug 24, 2006 | 38.26 | 38.35 | 37.92 | 38.25 | 78,995,416 | +0.11(+0.29%) |
Aug 23, 2006 | 38.47 | 38.67 | 37.92 | 38.14 | 96,056,360 | -0.29(-0.75%) |
Aug 22, 2006 | 38.36 | 38.81 | 38.20 | 38.43 | 102,131,232 | +0.01(+0.03%) |
Aug 21, 2006 | 38.47 | 38.56 | 38.26 | 38.42 | 66,668,404 | -0.37(-0.95%) |
Aug 18, 2006 | 38.65 | 38.83 | 38.28 | 38.79 | 97,772,224 | +0.06(+0.15%) |
Aug 17, 2006 | 38.47 | 38.98 | 38.44 | 38.73 | 129,444,672 | +0.15(+0.39%) |
Aug 16, 2006 | 37.98 | 38.61 | 37.84 | 38.58 | 135,468,656 | +0.88(+2.33%) |
Aug 15, 2006 | 37.22 | 37.75 | 37.09 | 37.70 | 133,708,424 | +0.93(+2.53%) |
Aug 14, 2006 | 36.86 | 37.27 | 36.70 | 36.77 | 109,309,256 | +0.24(+0.66%) |
Aug 11, 2006 | 36.65 | 36.69 | 36.37 | 36.53 | 86,917,272 | -0.26(-0.71%) |
Aug 10, 2006 | 36.46 | 36.88 | 36.31 | 36.79 | 102,507,912 | +0.26(+0.71%) |
Aug 09, 2006 | 37.01 | 37.31 | 36.43 | 36.53 | 145,374,240 | +0.05(+0.14%) |
Aug 08, 2006 | 36.81 | 36.90 | 36.26 | 36.48 | 124,117,864 | -0.23(-0.63%) |
Aug 07, 2006 | 36.92 | 36.94 | 36.53 | 36.71 | 69,659,200 | -0.24(-0.65%) |
Aug 04, 2006 | 37.42 | 37.63 | 36.62 | 36.95 | 123,501,696 | -0.17(-0.46%) |
Aug 03, 2006 | 36.54 | 37.34 | 36.48 | 37.12 | 99,230,704 | +0.23(+0.62%) |
Aug 02, 2006 | 36.61 | 37.13 | 36.61 | 36.89 | 87,397,776 | +0.41(+1.12%) |
Aug 01, 2006 | 36.79 | 36.80 | 36.26 | 36.48 | 98,562,712 | -0.62(-1.67%) |
Jul 31, 2006 | 37.08 | 37.32 | 36.89 | 37.10 | 78,024,304 | -0.01(-0.03%) |
Jul 28, 2006 | 36.56 | 37.14 | 36.50 | 37.11 | 93,567,696 | +0.76(+2.09%) |
Jul 27, 2006 | 36.73 | 37.04 | 36.25 | 36.35 | 99,701,752 | -0.24(-0.66%) |
Jul 26, 2006 | 36.50 | 36.87 | 36.23 | 36.59 | 107,173,312 | -0.03(-0.08%) |
Jul 25, 2006 | 36.47 | 36.74 | 36.24 | 36.62 | 108,852,184 | +0.21(+0.58%) |
Jul 24, 2006 | 35.85 | 36.43 | 35.80 | 36.41 | 130,275,896 | +0.71(+1.99%) |
Jul 21, 2006 | 35.88 | 35.96 | 35.62 | 35.70 | 119,367,728 | -0.38(-1.05%) |
Jul 20, 2006 | 36.74 | 36.80 | 36.04 | 36.08 | 152,312,864 | -0.54(-1.47%) |
Jul 19, 2006 | 36.10 | 36.83 | 36.09 | 36.62 | 192,945,888 | +0.47(+1.30%) |
Jul 18, 2006 | 36.22 | 36.33 | 35.54 | 36.15 | 207,215,248 | +0.12(+0.33%) |
Jul 17, 2006 | 35.95 | 36.25 | 35.87 | 36.03 | 134,350,544 | +0.09(+0.25%) |
Jul 14, 2006 | 36.30 | 36.38 | 35.79 | 35.94 | 172,396,672 | -0.37(-1.02%) |
Jul 13, 2006 | 36.66 | 37.04 | 36.31 | 36.31 | 177,660,240 | -0.62(-1.68%) |
Jul 12, 2006 | 37.56 | 37.64 | 36.84 | 36.93 | 154,444,128 | -0.71(-1.89%) |
Jul 11, 2006 | 37.28 | 37.74 | 37.08 | 37.64 | 136,120,192 | +0.28(+0.75%) |
Jul 10, 2006 | 37.79 | 37.93 | 37.17 | 37.36 | 105,123,440 | -0.33(-0.88%) |
Jul 07, 2006 | 37.89 | 38.17 | 37.57 | 37.69 | 108,065,192 | -0.42(-1.10%) |
Jul 06, 2006 | 38.26 | 38.48 | 38.01 | 38.11 | 70,624,408 | -0.04(-0.10%) |
Jul 05, 2006 | 38.64 | 38.68 | 38.09 | 38.15 | 93,727,416 | -0.85(-2.18%) |
Jul 03, 2006 | 38.88 | 39.00 | 38.81 | 39.00 | 21,598,542 | +0.23(+0.59%) |
Jun 30, 2006 | 39.12 | 39.14 | 38.68 | 38.77 | 82,719,840 | -0.19(-0.49%) |
Jun 29, 2006 | 37.96 | 38.96 | 37.90 | 38.96 | 182,431,008 | +1.15(+3.04%) |
Jun 28, 2006 | 37.63 | 37.84 | 37.38 | 37.81 | 91,576,392 | +0.28(+0.75%) |
Jun 27, 2006 | 38.28 | 38.33 | 37.49 | 37.53 | 126,211,512 | -0.72(-1.88%) |
Jun 26, 2006 | 38.17 | 38.39 | 38.07 | 38.25 | 65,157,600 | +0.10(+0.26%) |
Jun 23, 2006 | 38.16 | 38.53 | 37.93 | 38.15 | 88,049,600 | -0.04(-0.10%) |
Jun 22, 2006 | 38.60 | 38.68 | 37.99 | 38.19 | 143,826,016 | -0.49(-1.27%) |
Jun 21, 2006 | 38.14 | 38.99 | 38.13 | 38.68 | 129,553,808 | +0.60(+1.58%) |
Jun 20, 2006 | 38.09 | 38.48 | 37.94 | 38.08 | 102,879,256 | +0.05(+0.13%) |
Jun 19, 2006 | 38.50 | 38.54 | 37.91 | 38.03 | 129,458,296 | -0.31(-0.81%) |
Jun 16, 2006 | 38.55 | 38.68 | 38.20 | 38.34 | 120,014,416 | -0.31(-0.80%) |
Jun 15, 2006 | 37.84 | 38.79 | 37.80 | 38.65 | 200,712,224 | +1.02(+2.71%) |
Jun 14, 2006 | 37.35 | 37.71 | 37.20 | 37.63 | 201,885,008 | +0.38(+1.02%) |
Jun 13, 2006 | 37.52 | 37.80 | 37.16 | 37.25 | 207,109,584 | -0.15(-0.40%) |
Jun 12, 2006 | 38.20 | 38.26 | 37.39 | 37.40 | 145,611,920 | -0.75(-1.97%) |
Jun 09, 2006 | 38.54 | 38.74 | 38.11 | 38.15 | 144,143,792 | -0.25(-0.65%) |
Jun 08, 2006 | 38.27 | 38.56 | 37.49 | 38.40 | 280,550,592 | -0.06(-0.16%) |
Jun 07, 2006 | 38.80 | 39.17 | 38.45 | 38.46 | 130,842,944 | -0.29(-0.75%) |
Jun 06, 2006 | 38.85 | 38.95 | 38.35 | 38.75 | 127,287,008 | -0.03(-0.08%) |
Jun 05, 2006 | 39.55 | 39.56 | 38.78 | 38.78 | 103,237,648 | -0.86(-2.17%) |
Jun 02, 2006 | 39.84 | 40.00 | 39.31 | 39.64 | 128,864,096 | -0.10(-0.25%) |