Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.28 | 40.52 | 40.04 | 40.31 | 18,381,734 | +0.08(+0.20%) |
Jun 28, 2007 | 40.23 | 40.45 | 40.04 | 40.23 | 14,545,982 | +0.03(+0.08%) |
Jun 27, 2007 | 40.24 | 40.25 | 39.95 | 40.20 | 21,642,462 | -0.13(-0.32%) |
Jun 26, 2007 | 39.98 | 40.53 | 40.11 | 40.33 | 21,260,576 | +0.35(+0.88%) |
Jun 25, 2007 | 39.91 | 40.24 | 39.89 | 39.98 | 19,822,620 | +0.25(+0.63%) |
Jun 22, 2007 | 40.61 | 40.55 | 39.73 | 39.73 | 33,724,084 | -0.90(-2.22%) |
Jun 21, 2007 | 40.59 | 40.78 | 40.42 | 40.63 | 15,850,146 | +0.05(+0.11%) |
Jun 20, 2007 | 40.90 | 41.11 | 40.55 | 40.59 | 17,472,680 | -0.25(-0.61%) |
Jun 19, 2007 | 40.78 | 41.00 | 40.69 | 40.83 | 17,430,950 | +0.06(+0.14%) |
Jun 18, 2007 | 41.12 | 41.15 | 40.71 | 40.78 | 13,010,042 | -0.29(-0.70%) |
Jun 15, 2007 | 40.95 | 41.29 | 40.93 | 41.06 | 25,706,718 | +0.21(+0.51%) |
Jun 14, 2007 | 40.69 | 40.96 | 40.68 | 40.85 | 13,900,155 | +0.18(+0.43%) |
Jun 13, 2007 | 40.50 | 40.73 | 40.11 | 40.68 | 22,648,876 | +0.23(+0.57%) |
Jun 12, 2007 | 40.72 | 40.83 | 40.40 | 40.45 | 18,223,230 | -0.29(-0.71%) |
Jun 11, 2007 | 41.14 | 41.14 | 40.66 | 40.74 | 13,750,650 | +0.09(+0.23%) |
Jun 08, 2007 | 40.57 | 40.79 | 40.21 | 40.64 | 21,314,678 | +0.08(+0.21%) |
Jun 07, 2007 | 40.98 | 41.15 | 40.55 | 40.56 | 21,778,484 | -0.59(-1.43%) |
Jun 06, 2007 | 41.42 | 41.50 | 40.92 | 41.15 | 17,631,532 | -0.27(-0.65%) |
Jun 05, 2007 | 41.48 | 41.57 | 41.23 | 41.42 | 17,445,642 | -0.19(-0.46%) |
Jun 04, 2007 | 41.48 | 41.65 | 41.22 | 41.61 | 15,424,298 | +0.12(+0.30%) |
Jun 01, 2007 | 41.39 | 41.72 | 41.23 | 41.48 | 16,565,414 | +0.09(+0.22%) |
May 31, 2007 | 41.48 | 41.57 | 41.19 | 41.39 | 18,591,474 | +0.03(+0.08%) |
May 30, 2007 | 41.25 | 41.45 | 41.06 | 41.36 | 16,610,817 | +0.11(+0.27%) |
May 29, 2007 | 41.38 | 41.45 | 41.08 | 41.25 | 15,377,020 | -0.09(-0.22%) |
May 25, 2007 | 41.59 | 41.59 | 41.27 | 41.34 | 12,982,197 | -0.19(-0.46%) |
May 24, 2007 | 41.71 | 41.92 | 41.51 | 41.53 | 16,870,256 | -0.22(-0.52%) |
May 23, 2007 | 41.72 | 41.93 | 41.63 | 41.74 | 15,014,127 | +0.15(+0.36%) |
May 22, 2007 | 41.84 | 41.79 | 41.41 | 41.59 | 13,548,281 | +0.04(+0.09%) |
May 21, 2007 | 41.86 | 41.89 | 41.46 | 41.55 | 16,529,345 | +0.07(+0.16%) |
May 18, 2007 | 41.23 | 41.63 | 41.08 | 41.49 | 20,450,866 | +0.44(+1.08%) |
May 17, 2007 | 41.25 | 41.28 | 40.91 | 41.04 | 20,116,450 | -0.20(-0.49%) |
May 16, 2007 | 41.09 | 41.46 | 40.83 | 41.25 | 26,312,484 | +0.80(+1.99%) |
May 15, 2007 | 40.69 | 40.82 | 40.34 | 40.44 | 33,427,058 | -0.52(-1.26%) |
May 14, 2007 | 41.12 | 41.51 | 40.93 | 40.96 | 25,680,234 | +0.22(+0.55%) |
May 11, 2007 | 40.95 | 41.23 | 40.33 | 40.74 | 36,483,496 | -0.15(-0.37%) |
May 10, 2007 | 41.87 | 41.87 | 40.87 | 40.89 | 36,034,484 | -1.05(-2.51%) |
May 09, 2007 | 41.67 | 42.06 | 41.42 | 41.94 | 21,046,888 | +0.27(+0.64%) |
May 08, 2007 | 41.94 | 41.93 | 41.54 | 41.67 | 16,749,675 | -0.37(-0.87%) |
May 07, 2007 | 41.67 | 42.08 | 41.60 | 42.04 | 16,606,916 | -0.14(-0.34%) |
May 04, 2007 | 42.23 | 42.38 | 41.97 | 42.18 | 9,919,412 | +0.10(+0.25%) |
May 03, 2007 | 42.25 | 42.39 | 41.96 | 42.08 | 13,786,919 | -0.10(-0.25%) |
May 02, 2007 | 41.87 | 42.39 | 41.87 | 42.18 | 12,192,640 | -0.05(-0.12%) |
May 01, 2007 | 42.21 | 42.48 | 42.04 | 42.23 | 15,361,113 | +0.22(+0.53%) |
Apr 30, 2007 | 41.87 | 42.11 | 41.70 | 42.01 | 21,275,070 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.77 | 41.98 | 15,007,191 | -0.05(-0.11%) |
Apr 26, 2007 | 42.19 | 42.33 | 41.97 | 42.02 | 16,100,964 | -0.29(-0.68%) |
Apr 25, 2007 | 42.36 | 42.60 | 42.20 | 42.31 | 19,731,016 | +0.12(+0.29%) |
Apr 24, 2007 | 42.62 | 42.62 | 42.10 | 42.19 | 15,847,876 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.60 | 42.31 | 42.36 | 16,604,279 | -0.24(-0.57%) |
Apr 20, 2007 | 42.82 | 42.82 | 42.44 | 42.60 | 24,143,860 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,154,904 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.97 | 42.15 | 17,971,886 | -0.08(-0.19%) |
Apr 17, 2007 | 42.72 | 42.78 | 42.15 | 42.23 | 44,441,012 | +1.00(+2.43%) |
Apr 16, 2007 | 40.88 | 41.23 | 40.83 | 41.23 | 20,475,910 | +0.44(+1.07%) |
Apr 13, 2007 | 40.66 | 40.81 | 40.49 | 40.79 | 22,235,258 | +0.28(+0.69%) |
Apr 12, 2007 | 40.27 | 40.53 | 40.23 | 40.51 | 14,281,229 | +0.02(+0.05%) |
Apr 11, 2007 | 40.25 | 40.75 | 40.23 | 40.49 | 22,570,964 | +0.14(+0.36%) |
Apr 10, 2007 | 40.26 | 40.47 | 40.21 | 40.34 | 13,967,753 | +0.03(+0.06%) |
Apr 09, 2007 | 40.30 | 40.40 | 40.15 | 40.32 | 8,911,095 | +0.05(+0.13%) |
Apr 05, 2007 | 40.13 | 40.49 | 40.06 | 40.27 | 14,819,559 | +0.17(+0.42%) |
Apr 04, 2007 | 39.72 | 40.13 | 39.61 | 40.10 | 19,848,990 | +0.43(+1.07%) |
Apr 03, 2007 | 39.61 | 39.82 | 39.41 | 39.67 | 18,427,886 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.27 | 39.32 | 14,865,513 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.55 | 39.22 | 39.42 | 20,292,426 | -0.05(-0.13%) |
Mar 29, 2007 | 39.50 | 39.57 | 39.26 | 39.47 | 25,756,928 | +0.22(+0.57%) |
Mar 28, 2007 | 39.25 | 39.51 | 39.17 | 39.25 | 24,629,602 | -0.02(-0.05%) |
Mar 27, 2007 | 39.32 | 39.39 | 39.24 | 39.27 | 19,399,614 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.17 | 39.41 | 26,577,134 | -0.17(-0.43%) |
Mar 23, 2007 | 40.07 | 40.07 | 39.48 | 39.58 | 27,021,566 | -0.23(-0.57%) |
Mar 22, 2007 | 40.05 | 40.22 | 39.77 | 39.81 | 19,452,370 | -0.24(-0.59%) |
Mar 21, 2007 | 39.95 | 40.11 | 39.57 | 40.05 | 24,924,036 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.13 | 39.68 | 39.95 | 15,089,341 | +0.22(+0.56%) |
Mar 19, 2007 | 39.68 | 39.77 | 39.49 | 39.73 | 15,936,056 | +0.14(+0.36%) |
Mar 16, 2007 | 39.60 | 39.83 | 39.41 | 39.58 | 23,643,394 | -0.01(-0.03%) |
Mar 15, 2007 | 39.71 | 39.78 | 39.48 | 39.60 | 15,454,521 | -0.12(-0.30%) |
Mar 14, 2007 | 39.90 | 40.00 | 39.32 | 39.72 | 24,789,556 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.65 | 39.75 | 26,294,930 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.79 | 40.17 | 40.42 | 20,346,324 | -0.23(-0.56%) |
Mar 09, 2007 | 40.68 | 40.76 | 40.52 | 40.65 | 15,300,977 | +0.27(+0.68%) |
Mar 08, 2007 | 40.56 | 40.72 | 40.33 | 40.38 | 22,424,934 | -0.09(-0.23%) |
Mar 07, 2007 | 40.33 | 40.91 | 40.29 | 40.47 | 21,613,546 | +0.10(+0.26%) |
Mar 06, 2007 | 40.66 | 40.70 | 40.15 | 40.36 | 29,417,202 | -0.09(-0.21%) |
Mar 05, 2007 | 40.20 | 40.79 | 40.20 | 40.45 | 24,499,112 | -0.08(-0.19%) |
Mar 02, 2007 | 40.76 | 40.85 | 40.38 | 40.53 | 21,053,614 | -0.33(-0.80%) |
Mar 01, 2007 | 40.79 | 41.17 | 40.40 | 40.85 | 22,287,266 | -0.31(-0.76%) |
Feb 28, 2007 | 41.39 | 41.68 | 41.10 | 41.17 | 25,513,502 | -0.08(-0.19%) |
Feb 27, 2007 | 41.87 | 42.02 | 41.03 | 41.25 | 28,403,960 | -0.82(-1.94%) |
Feb 26, 2007 | 42.03 | 42.19 | 41.87 | 42.06 | 16,024,772 | +0.10(+0.23%) |
Feb 23, 2007 | 42.27 | 42.27 | 41.86 | 41.97 | 17,710,992 | -0.41(-0.97%) |
Feb 22, 2007 | 42.50 | 42.57 | 42.29 | 42.38 | 19,766,368 | -0.14(-0.34%) |
Feb 21, 2007 | 42.69 | 42.78 | 42.50 | 42.52 | 18,398,716 | -0.29(-0.69%) |
Feb 20, 2007 | 42.78 | 43.07 | 42.69 | 42.82 | 14,344,982 | -0.04(-0.09%) |
Feb 16, 2007 | 42.95 | 43.01 | 42.68 | 42.86 | 19,761,476 | -0.18(-0.43%) |
Feb 15, 2007 | 43.08 | 43.13 | 42.91 | 43.04 | 11,236,543 | -0.04(-0.09%) |
Feb 14, 2007 | 42.89 | 43.11 | 42.78 | 43.08 | 11,089,960 | +0.31(+0.72%) |
Feb 13, 2007 | 42.93 | 42.86 | 42.71 | 42.77 | 13,120,945 | -0.05(-0.12%) |
Feb 12, 2007 | 42.99 | 43.09 | 42.76 | 42.82 | 9,274,628 | -0.09(-0.21%) |
Feb 09, 2007 | 43.08 | 43.24 | 42.87 | 42.91 | 10,864,784 | -0.10(-0.24%) |
Feb 08, 2007 | 43.02 | 43.16 | 42.91 | 43.02 | 11,220,187 | -0.03(-0.06%) |
Feb 07, 2007 | 43.18 | 43.24 | 42.95 | 43.05 | 11,916,012 | -0.13(-0.30%) |
Feb 06, 2007 | 43.43 | 43.46 | 43.04 | 43.18 | 12,504,223 | -0.20(-0.45%) |
Feb 05, 2007 | 43.42 | 43.57 | 43.24 | 43.37 | 11,504,662 | -0.18(-0.42%) |
Feb 02, 2007 | 43.83 | 43.93 | 43.50 | 43.56 | 17,299,978 | -0.28(-0.64%) |
Feb 01, 2007 | 43.70 | 43.88 | 43.50 | 43.84 | 14,112,938 | +0.14(+0.31%) |
Jan 31, 2007 | 43.43 | 43.84 | 43.27 | 43.70 | 12,491,230 | +0.27(+0.62%) |
Jan 30, 2007 | 43.27 | 43.57 | 43.24 | 43.43 | 10,963,074 | +0.16(+0.36%) |
Jan 29, 2007 | 43.34 | 43.44 | 43.18 | 43.27 | 12,462,339 | +0.05(+0.12%) |
Jan 26, 2007 | 43.62 | 43.75 | 43.17 | 43.22 | 16,467,769 | -0.40(-0.91%) |
Jan 25, 2007 | 43.71 | 43.86 | 43.50 | 43.62 | 11,812,984 | -0.22(-0.49%) |
Jan 24, 2007 | 43.44 | 43.89 | 43.37 | 43.84 | 11,717,598 | +0.33(+0.77%) |
Jan 23, 2007 | 43.82 | 43.99 | 43.26 | 43.50 | 14,825,425 | -0.44(-1.01%) |
Jan 22, 2007 | 44.48 | 44.56 | 43.94 | 43.95 | 15,661,425 | -0.38(-0.86%) |
Jan 19, 2007 | 44.48 | 44.63 | 44.18 | 44.33 | 20,595,488 | +0.03(+0.07%) |
Jan 18, 2007 | 43.48 | 44.48 | 43.37 | 44.30 | 16,349,913 | +0.55(+1.26%) |
Jan 17, 2007 | 43.57 | 44.08 | 43.45 | 43.75 | 14,047,819 | +0.22(+0.50%) |
Jan 16, 2007 | 43.60 | 43.67 | 43.37 | 43.53 | 12,173,431 | -0.07(-0.15%) |
Jan 12, 2007 | 43.47 | 43.70 | 43.37 | 43.59 | 9,461,210 | -0.06(-0.13%) |
Jan 11, 2007 | 43.44 | 43.73 | 43.36 | 43.65 | 9,739,570 | +0.38(+0.88%) |
Jan 10, 2007 | 43.54 | 43.54 | 43.22 | 43.27 | 9,979,869 | -0.07(-0.17%) |
Jan 09, 2007 | 43.57 | 43.73 | 43.26 | 43.35 | 10,925,164 | -0.16(-0.38%) |
Jan 08, 2007 | 43.51 | 43.67 | 43.21 | 43.51 | 9,447,452 | -0.07(-0.16%) |
Jan 05, 2007 | 43.70 | 43.99 | 43.50 | 43.58 | 12,444,608 | -0.40(-0.91%) |
Jan 04, 2007 | 43.11 | 44.24 | 43.11 | 43.98 | 17,284,202 | +0.54(+1.25%) |
Jan 03, 2007 | 43.26 | 43.90 | 43.25 | 43.44 | 19,635,518 | +0.25(+0.58%) |
Dec 29, 2006 | 43.29 | 43.55 | 43.08 | 43.19 | 8,983,823 | -0.26(-0.60%) |
Dec 28, 2006 | 43.08 | 43.57 | 43.08 | 43.45 | 8,331,716 | +0.27(+0.62%) |
Dec 27, 2006 | 43.14 | 43.27 | 43.03 | 43.18 | 7,901,869 | +0.24(+0.56%) |
Dec 26, 2006 | 42.91 | 43.03 | 42.84 | 42.94 | 5,815,310 | -0.01(-0.02%) |
Dec 22, 2006 | 43.03 | 43.14 | 42.82 | 42.95 | 9,274,871 | -0.23(-0.53%) |
Dec 21, 2006 | 43.33 | 43.42 | 43.10 | 43.18 | 13,343,433 | -0.28(-0.65%) |
Dec 20, 2006 | 43.60 | 43.76 | 43.40 | 43.46 | 14,954,135 | -0.29(-0.67%) |
Dec 19, 2006 | 43.60 | 43.99 | 43.59 | 43.75 | 15,661,425 | +0.18(+0.42%) |
Dec 18, 2006 | 43.32 | 43.73 | 43.32 | 43.57 | 12,071,014 | +0.20(+0.47%) |
Dec 15, 2006 | 43.44 | 43.55 | 42.85 | 43.37 | 19,563,214 | +0.03(+0.06%) |
Dec 14, 2006 | 43.03 | 43.58 | 42.86 | 43.34 | 14,149,778 | +0.51(+1.19%) |
Dec 13, 2006 | 43.05 | 43.18 | 42.80 | 42.83 | 13,538,484 | -0.07(-0.17%) |
Dec 12, 2006 | 43.03 | 43.11 | 42.71 | 42.90 | 13,660,926 | -0.08(-0.18%) |
Dec 11, 2006 | 43.15 | 43.18 | 42.82 | 42.98 | 11,808,704 | -0.16(-0.38%) |
Dec 08, 2006 | 43.11 | 43.34 | 42.97 | 43.14 | 9,364,601 | -0.07(-0.17%) |
Dec 07, 2006 | 43.34 | 43.59 | 43.14 | 43.22 | 15,935,047 | +0.02(+0.05%) |
Dec 06, 2006 | 43.34 | 43.34 | 43.05 | 43.20 | 10,925,164 | -0.09(-0.21%) |
Dec 05, 2006 | 43.41 | 43.42 | 43.14 | 43.29 | 10,048,198 | -0.07(-0.17%) |
Dec 04, 2006 | 43.43 | 43.65 | 43.05 | 43.36 | 11,901,643 | +0.20(+0.47%) |
Dec 01, 2006 | 42.97 | 43.22 | 42.74 | 43.16 | 13,677,130 | +0.04(+0.09%) |
Nov 30, 2006 | 43.31 | 43.46 | 42.97 | 43.12 | 11,784,246 | -0.19(-0.44%) |
Nov 29, 2006 | 43.11 | 43.39 | 43.00 | 43.31 | 10,362,022 | +0.15(+0.35%) |
Nov 28, 2006 | 42.88 | 43.23 | 42.86 | 43.16 | 12,357,018 | +0.21(+0.49%) |
Nov 27, 2006 | 42.85 | 43.07 | 42.67 | 42.95 | 14,413,616 | -0.13(-0.30%) |
Nov 24, 2006 | 43.50 | 43.54 | 43.08 | 43.08 | 4,451,938 | -0.60(-1.38%) |
Nov 22, 2006 | 43.51 | 43.80 | 43.50 | 43.68 | 10,688,535 | +0.11(+0.26%) |
Nov 21, 2006 | 43.77 | 43.87 | 43.38 | 43.57 | 12,693,772 | -0.27(-0.61%) |
Nov 20, 2006 | 44.21 | 44.22 | 43.72 | 43.84 | 12,189,023 | -0.15(-0.34%) |
Nov 17, 2006 | 43.59 | 44.22 | 43.54 | 43.99 | 16,994,378 | +0.46(+1.07%) |
Nov 16, 2006 | 43.50 | 43.59 | 43.05 | 43.52 | 15,967,606 | -0.01(-0.01%) |
Nov 15, 2006 | 43.54 | 43.83 | 43.45 | 43.53 | 11,882,994 | -0.01(-0.03%) |
Nov 14, 2006 | 42.80 | 43.65 | 42.72 | 43.54 | 17,373,016 | +0.41(+0.94%) |
Nov 13, 2006 | 43.34 | 43.69 | 43.01 | 43.14 | 13,442,946 | -0.23(-0.53%) |
Nov 10, 2006 | 43.18 | 43.38 | 42.83 | 43.37 | 15,459,036 | +0.09(+0.21%) |
Nov 09, 2006 | 44.17 | 44.31 | 43.06 | 43.27 | 25,336,488 | -1.20(-2.71%) |
Nov 08, 2006 | 44.50 | 44.68 | 44.10 | 44.48 | 21,887,320 | -0.47(-1.05%) |
Nov 07, 2006 | 44.60 | 45.16 | 44.58 | 44.95 | 16,312,309 | +0.19(+0.42%) |
Nov 06, 2006 | 44.64 | 44.81 | 44.22 | 44.76 | 12,292,052 | +0.40(+0.90%) |
Nov 03, 2006 | 44.48 | 44.69 | 44.33 | 44.36 | 10,861,727 | -0.06(-0.13%) |
Nov 02, 2006 | 43.93 | 44.48 | 43.89 | 44.42 | 15,858,463 | +0.47(+1.07%) |
Nov 01, 2006 | 44.08 | 44.20 | 43.73 | 43.95 | 17,037,484 | -0.14(-0.33%) |
Oct 31, 2006 | 44.35 | 44.35 | 43.98 | 44.09 | 18,267,866 | -0.20(-0.44%) |
Oct 30, 2006 | 44.70 | 44.72 | 44.19 | 44.29 | 14,025,348 | -0.31(-0.69%) |
Oct 27, 2006 | 44.88 | 44.90 | 44.48 | 44.60 | 12,145,610 | -0.43(-0.94%) |
Oct 26, 2006 | 45.03 | 45.07 | 44.54 | 45.02 | 12,491,230 | -0.01(-0.01%) |
Oct 25, 2006 | 44.98 | 45.11 | 44.79 | 45.03 | 10,711,617 | +0.05(+0.12%) |
Oct 24, 2006 | 44.88 | 45.05 | 44.65 | 44.98 | 16,590,823 | -0.23(-0.51%) |
Oct 23, 2006 | 44.71 | 45.41 | 44.70 | 45.20 | 13,667,958 | +0.31(+0.70%) |
Oct 20, 2006 | 44.75 | 45.23 | 44.66 | 44.89 | 18,442,588 | +0.38(+0.85%) |
Oct 19, 2006 | 44.48 | 44.63 | 44.38 | 44.51 | 13,166,420 | -0.07(-0.16%) |
Oct 18, 2006 | 43.62 | 44.58 | 43.50 | 44.58 | 27,331,788 | +1.35(+3.13%) |
Oct 17, 2006 | 42.93 | 43.50 | 42.85 | 43.23 | 23,405,082 | +0.75(+1.77%) |
Oct 16, 2006 | 42.55 | 42.57 | 42.33 | 42.48 | 9,717,558 | +0.23(+0.54%) |
Oct 13, 2006 | 43.01 | 43.01 | 42.20 | 42.25 | 9,803,925 | -0.17(-0.40%) |
Oct 12, 2006 | 42.67 | 42.71 | 42.38 | 42.42 | 12,079,116 | -0.17(-0.40%) |
Oct 11, 2006 | 42.45 | 42.65 | 42.39 | 42.59 | 7,422,496 | +0.09(+0.22%) |
Oct 10, 2006 | 42.42 | 42.51 | 42.33 | 42.50 | 9,243,535 | +0.06(+0.14%) |
Oct 09, 2006 | 42.46 | 42.52 | 42.30 | 42.44 | 8,477,240 | -0.12(-0.29%) |
Oct 06, 2006 | 42.53 | 42.63 | 42.43 | 42.56 | 10,905,904 | -0.03(-0.08%) |
Oct 05, 2006 | 42.72 | 42.94 | 42.59 | 42.59 | 12,226,474 | -0.47(-1.09%) |
Oct 04, 2006 | 42.88 | 43.10 | 42.76 | 43.07 | 9,428,956 | +0.22(+0.50%) |
Oct 03, 2006 | 42.56 | 42.97 | 42.50 | 42.85 | 10,616,078 | +0.27(+0.63%) |
Oct 02, 2006 | 42.52 | 42.74 | 42.48 | 42.58 | 9,533,972 | +0.10(+0.23%) |
Sep 29, 2006 | 42.48 | 42.53 | 42.29 | 42.48 | 11,726,464 | +0.03(+0.06%) |
Sep 28, 2006 | 42.44 | 42.55 | 42.40 | 42.46 | 7,669,978 | +0.05(+0.12%) |
Sep 27, 2006 | 42.22 | 42.44 | 42.21 | 42.40 | 8,444,375 | +0.10(+0.23%) |
Sep 26, 2006 | 42.13 | 42.34 | 42.10 | 42.31 | 9,009,962 | +0.31(+0.75%) |
Sep 25, 2006 | 42.03 | 42.09 | 41.88 | 41.99 | 8,787,090 | +0.15(+0.36%) |
Sep 22, 2006 | 41.89 | 41.94 | 41.77 | 41.84 | 8,567,581 | -0.18(-0.42%) |
Sep 21, 2006 | 41.98 | 42.14 | 41.90 | 42.02 | 11,322,298 | +0.03(+0.06%) |
Sep 20, 2006 | 42.13 | 42.20 | 41.96 | 41.99 | 9,602,912 | +0.01(+0.02%) |
Sep 19, 2006 | 41.97 | 42.00 | 41.84 | 41.99 | 8,020,337 | +0.01(+0.03%) |
Sep 18, 2006 | 42.01 | 42.08 | 41.80 | 41.97 | 10,663,771 | +0.24(+0.58%) |
Sep 15, 2006 | 41.61 | 41.96 | 41.61 | 41.73 | 14,761,224 | +0.04(+0.09%) |
Sep 14, 2006 | 41.70 | 41.77 | 41.49 | 41.69 | 8,244,890 | -0.05(-0.13%) |
Sep 13, 2006 | 41.84 | 41.89 | 41.72 | 41.74 | 9,608,415 | -0.01(-0.03%) |
Sep 12, 2006 | 41.84 | 41.93 | 41.69 | 41.76 | 10,691,745 | -0.14(-0.33%) |
Sep 11, 2006 | 41.64 | 41.91 | 41.60 | 41.89 | 7,966,530 | +0.29(+0.71%) |
Sep 08, 2006 | 41.55 | 41.70 | 41.46 | 41.60 | 9,040,688 | +0.09(+0.20%) |
Sep 07, 2006 | 41.55 | 41.67 | 41.38 | 41.51 | 11,304,566 | -0.30(-0.72%) |
Sep 06, 2006 | 41.87 | 42.03 | 41.82 | 41.82 | 13,008,208 | -0.26(-0.61%) |
Sep 05, 2006 | 42.26 | 42.35 | 42.01 | 42.07 | 10,841,549 | -0.27(-0.63%) |
Sep 01, 2006 | 42.44 | 42.45 | 42.25 | 42.34 | 7,174,096 | +0.04(+0.09%) |
Aug 31, 2006 | 42.30 | 42.35 | 42.14 | 42.30 | 7,051,501 | +0.04(+0.09%) |
Aug 30, 2006 | 42.34 | 42.39 | 42.26 | 42.26 | 6,778,643 | +0.00(+0.00%) |
Aug 29, 2006 | 42.20 | 42.29 | 42.06 | 42.26 | 8,121,531 | +0.01(+0.03%) |
Aug 28, 2006 | 42.38 | 42.44 | 42.23 | 42.25 | 9,135,156 | -0.06(-0.14%) |
Aug 25, 2006 | 42.35 | 42.45 | 42.27 | 42.31 | 8,503,074 | -0.22(-0.51%) |
Aug 24, 2006 | 42.06 | 42.61 | 42.02 | 42.52 | 16,311,698 | +0.71(+1.71%) |
Aug 23, 2006 | 41.87 | 41.91 | 41.74 | 41.81 | 10,078,006 | -0.16(-0.39%) |
Aug 22, 2006 | 42.02 | 42.09 | 41.89 | 41.97 | 12,655,251 | -0.07(-0.17%) |
Aug 21, 2006 | 42.04 | 42.25 | 41.99 | 42.04 | 11,198,481 | -0.10(-0.23%) |
Aug 18, 2006 | 42.12 | 42.26 | 41.97 | 42.14 | 10,984,474 | +0.12(+0.30%) |
Aug 17, 2006 | 42.30 | 42.31 | 41.95 | 42.02 | 12,966,018 | -0.25(-0.59%) |
Aug 16, 2006 | 42.18 | 42.36 | 42.14 | 42.27 | 8,722,889 | +0.13(+0.31%) |
Aug 15, 2006 | 41.87 | 42.18 | 41.77 | 42.14 | 10,995,175 | +0.33(+0.78%) |
Aug 14, 2006 | 41.84 | 41.87 | 41.70 | 41.81 | 11,273,688 | +0.29(+0.69%) |
Aug 11, 2006 | 41.58 | 41.73 | 41.48 | 41.52 | 11,486,319 | -0.05(-0.13%) |
Aug 10, 2006 | 41.45 | 41.70 | 41.41 | 41.57 | 8,311,691 | +0.15(+0.36%) |
Aug 09, 2006 | 41.66 | 41.68 | 41.23 | 41.42 | 9,361,238 | -0.16(-0.38%) |
Aug 08, 2006 | 41.49 | 41.68 | 41.48 | 41.58 | 8,004,592 | +0.19(+0.46%) |
Aug 07, 2006 | 41.56 | 41.50 | 41.32 | 41.39 | 9,651,064 | -0.17(-0.41%) |
Aug 04, 2006 | 41.38 | 41.67 | 41.33 | 41.56 | 10,170,487 | +0.29(+0.71%) |
Aug 03, 2006 | 41.28 | 41.44 | 41.24 | 41.27 | 10,029,854 | -0.05(-0.11%) |
Aug 02, 2006 | 41.28 | 41.34 | 41.14 | 41.31 | 11,329,024 | +0.31(+0.75%) |
Aug 01, 2006 | 40.81 | 41.12 | 40.75 | 41.00 | 6,965,134 | +0.08(+0.21%) |
Jul 31, 2006 | 41.00 | 41.14 | 40.91 | 40.92 | 10,824,276 | -0.24(-0.59%) |
Jul 28, 2006 | 40.92 | 41.21 | 40.85 | 41.16 | 11,902,408 | +0.24(+0.58%) |
Jul 27, 2006 | 40.66 | 40.93 | 40.59 | 40.93 | 11,707,051 | +0.33(+0.82%) |
Jul 26, 2006 | 40.40 | 40.66 | 40.33 | 40.59 | 8,652,419 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.56 | 40.23 | 40.49 | 9,635,625 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.56 | 40.32 | 40.55 | 11,966,304 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.28 | 40.38 | 13,229,246 | +0.24(+0.59%) |
Jul 20, 2006 | 40.04 | 40.38 | 40.04 | 40.15 | 8,503,991 | +0.04(+0.10%) |
Jul 19, 2006 | 39.79 | 40.23 | 39.57 | 40.11 | 12,939,726 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.92 | 39.04 | 39.64 | 12,691,937 | -0.20(-0.51%) |
Jul 17, 2006 | 39.61 | 40.10 | 39.61 | 39.85 | 11,134,737 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.35 | 39.55 | 11,513,528 | +0.12(+0.32%) |
Jul 13, 2006 | 39.73 | 39.75 | 39.36 | 39.43 | 12,263,161 | -0.23(-0.58%) |
Jul 12, 2006 | 39.78 | 39.87 | 39.63 | 39.66 | 9,430,637 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.90 | 39.64 | 39.75 | 10,857,294 | -0.12(-0.30%) |
Jul 10, 2006 | 39.81 | 39.90 | 39.71 | 39.87 | 7,234,170 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.82 | 39.53 | 39.66 | 8,182,829 | +0.07(+0.17%) |
Jul 06, 2006 | 39.33 | 39.70 | 39.28 | 39.59 | 8,608,854 | +0.31(+0.80%) |
Jul 05, 2006 | 39.12 | 39.53 | 39.12 | 39.28 | 10,022,211 | -0.07(-0.18%) |