Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.04 | 39.70 | 38.91 | 39.00 | 24,603,000 | -0.03(-0.09%) |
Feb 27, 2007 | 40.24 | 40.53 | 38.71 | 39.03 | 24,480,184 | -1.61(-3.96%) |
Feb 26, 2007 | 40.65 | 40.94 | 40.48 | 40.64 | 13,094,007 | +0.19(+0.48%) |
Feb 23, 2007 | 40.52 | 40.57 | 40.16 | 40.45 | 13,814,655 | +0.23(+0.57%) |
Feb 22, 2007 | 39.85 | 40.39 | 39.75 | 40.22 | 14,764,506 | +0.42(+1.04%) |
Feb 21, 2007 | 39.91 | 40.06 | 39.38 | 39.81 | 23,292,958 | -0.14(-0.36%) |
Feb 20, 2007 | 40.21 | 40.21 | 39.87 | 39.95 | 16,423,845 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.66 | 40.25 | 40.30 | 16,901,758 | -0.31(-0.77%) |
Feb 15, 2007 | 41.01 | 41.01 | 40.50 | 40.61 | 17,965,640 | -0.47(-1.15%) |
Feb 14, 2007 | 41.34 | 41.57 | 40.85 | 41.09 | 13,894,596 | -0.36(-0.88%) |
Feb 13, 2007 | 41.39 | 41.52 | 41.25 | 41.45 | 13,896,993 | +0.29(+0.71%) |
Feb 12, 2007 | 41.60 | 41.64 | 40.92 | 41.16 | 21,906,748 | -0.57(-1.36%) |
Feb 09, 2007 | 42.08 | 42.12 | 41.58 | 41.73 | 11,424,741 | -0.24(-0.58%) |
Feb 08, 2007 | 41.24 | 42.07 | 41.03 | 41.97 | 17,850,730 | +0.63(+1.53%) |
Feb 07, 2007 | 42.04 | 42.17 | 41.29 | 41.34 | 16,821,988 | -0.42(-0.99%) |
Feb 06, 2007 | 42.20 | 42.22 | 41.51 | 41.76 | 14,714,782 | -0.23(-0.56%) |
Feb 05, 2007 | 42.15 | 42.28 | 41.81 | 41.99 | 14,814,405 | -0.15(-0.35%) |
Feb 02, 2007 | 42.00 | 42.47 | 41.72 | 42.14 | 12,962,143 | -0.24(-0.58%) |
Feb 01, 2007 | 41.69 | 42.66 | 41.60 | 42.38 | 19,250,380 | +0.90(+2.18%) |
Jan 31, 2007 | 41.54 | 41.80 | 41.14 | 41.48 | 17,144,756 | -0.11(-0.26%) |
Jan 30, 2007 | 40.95 | 41.59 | 40.89 | 41.59 | 11,241,483 | +0.88(+2.15%) |
Jan 29, 2007 | 40.70 | 41.15 | 40.55 | 40.71 | 11,109,882 | +0.02(+0.04%) |
Jan 26, 2007 | 41.06 | 41.19 | 40.54 | 40.69 | 12,767,640 | -0.01(-0.03%) |
Jan 25, 2007 | 41.26 | 41.42 | 40.57 | 40.70 | 14,831,976 | -0.75(-1.81%) |
Jan 24, 2007 | 41.26 | 41.69 | 40.81 | 41.46 | 12,408,503 | +0.16(+0.39%) |
Jan 23, 2007 | 40.76 | 41.69 | 40.75 | 41.30 | 16,285,567 | +0.76(+1.88%) |
Jan 22, 2007 | 41.27 | 41.32 | 40.38 | 40.53 | 21,030,078 | -0.63(-1.52%) |
Jan 19, 2007 | 40.60 | 41.20 | 40.30 | 41.16 | 17,541,844 | +0.80(+1.97%) |
Jan 18, 2007 | 40.31 | 40.89 | 39.85 | 40.36 | 18,712,730 | +0.06(+0.14%) |
Jan 17, 2007 | 39.67 | 40.34 | 39.56 | 40.31 | 18,528,066 | +0.65(+1.65%) |
Jan 16, 2007 | 39.89 | 40.24 | 39.40 | 39.65 | 14,551,202 | -0.39(-0.97%) |
Jan 12, 2007 | 39.33 | 40.19 | 39.33 | 40.04 | 16,418,926 | +0.94(+2.42%) |
Jan 11, 2007 | 39.45 | 40.49 | 38.97 | 39.09 | 21,799,832 | -0.41(-1.04%) |
Jan 10, 2007 | 39.70 | 40.02 | 39.23 | 39.50 | 20,973,150 | -0.69(-1.73%) |
Jan 09, 2007 | 40.40 | 40.60 | 39.75 | 40.20 | 18,448,824 | -0.47(-1.15%) |
Jan 08, 2007 | 40.44 | 40.73 | 39.84 | 40.67 | 16,577,761 | +0.51(+1.28%) |
Jan 05, 2007 | 40.00 | 40.48 | 39.91 | 40.15 | 16,899,122 | +0.15(+0.38%) |
Jan 04, 2007 | 40.35 | 40.38 | 39.61 | 40.00 | 19,020,386 | -0.39(-0.97%) |
Jan 03, 2007 | 41.42 | 41.69 | 40.15 | 40.39 | 22,348,904 | -1.46(-3.48%) |
Dec 29, 2006 | 42.05 | 42.17 | 41.83 | 41.85 | 9,505,537 | -0.43(-1.01%) |
Dec 28, 2006 | 42.26 | 42.41 | 42.12 | 42.28 | 7,129,679 | +0.14(+0.32%) |
Dec 27, 2006 | 41.71 | 42.20 | 41.70 | 42.14 | 8,986,861 | +0.54(+1.30%) |
Dec 26, 2006 | 41.34 | 41.77 | 41.28 | 41.60 | 7,041,301 | +0.20(+0.50%) |
Dec 22, 2006 | 41.72 | 41.84 | 41.35 | 41.39 | 7,883,094 | -0.28(-0.68%) |
Dec 21, 2006 | 41.92 | 42.21 | 41.29 | 41.68 | 13,247,837 | -0.24(-0.57%) |
Dec 20, 2006 | 42.38 | 42.63 | 41.82 | 41.92 | 15,272,463 | -0.48(-1.13%) |
Dec 19, 2006 | 41.54 | 42.57 | 41.26 | 42.40 | 16,166,968 | +0.66(+1.58%) |
Dec 18, 2006 | 42.74 | 42.93 | 41.69 | 41.74 | 16,194,904 | -1.17(-2.72%) |
Dec 15, 2006 | 43.25 | 43.32 | 42.67 | 42.90 | 16,752,235 | -0.34(-0.78%) |
Dec 14, 2006 | 42.53 | 43.37 | 42.37 | 43.24 | 16,225,828 | +0.89(+2.11%) |
Dec 13, 2006 | 42.42 | 42.53 | 42.04 | 42.34 | 13,418,620 | +0.31(+0.74%) |
Dec 12, 2006 | 42.38 | 42.44 | 41.76 | 42.03 | 16,254,643 | +0.09(+0.20%) |
Dec 11, 2006 | 41.45 | 42.14 | 41.35 | 41.95 | 14,031,648 | +0.50(+1.19%) |
Dec 08, 2006 | 41.90 | 42.12 | 41.42 | 41.45 | 13,418,971 | -0.28(-0.67%) |
Dec 07, 2006 | 41.92 | 42.12 | 41.58 | 41.73 | 12,617,765 | -0.14(-0.33%) |
Dec 06, 2006 | 42.03 | 42.35 | 41.83 | 41.87 | 18,133,086 | -0.22(-0.53%) |
Dec 05, 2006 | 41.92 | 42.21 | 41.42 | 42.09 | 14,518,170 | +0.26(+0.61%) |
Dec 04, 2006 | 41.61 | 41.85 | 41.38 | 41.83 | 13,159,458 | +0.22(+0.53%) |
Dec 01, 2006 | 41.04 | 41.70 | 40.88 | 41.61 | 18,278,216 | +0.45(+1.09%) |
Nov 30, 2006 | 40.55 | 41.52 | 40.49 | 41.16 | 20,973,326 | +0.72(+1.79%) |
Nov 29, 2006 | 39.95 | 40.98 | 39.79 | 40.44 | 17,991,116 | +0.67(+1.67%) |
Nov 28, 2006 | 39.21 | 39.88 | 39.19 | 39.77 | 13,498,389 | +0.64(+1.64%) |
Nov 27, 2006 | 39.44 | 39.65 | 38.93 | 39.13 | 16,811,798 | -0.05(-0.13%) |
Nov 24, 2006 | 39.25 | 39.73 | 39.12 | 39.18 | 5,066,925 | -0.43(-1.09%) |
Nov 22, 2006 | 39.97 | 40.12 | 39.28 | 39.61 | 12,981,646 | -0.35(-0.88%) |
Nov 21, 2006 | 39.60 | 40.02 | 39.53 | 39.97 | 13,536,517 | +0.56(+1.42%) |
Nov 20, 2006 | 39.18 | 39.79 | 39.12 | 39.41 | 13,100,597 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.43 | 38.62 | 39.33 | 18,138,004 | +0.31(+0.80%) |
Nov 16, 2006 | 40.02 | 40.10 | 38.98 | 39.01 | 16,359,890 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.20 | 39.60 | 39.81 | 15,426,730 | -0.24(-0.61%) |
Nov 14, 2006 | 40.10 | 40.22 | 39.78 | 40.06 | 14,173,440 | +0.02(+0.04%) |
Nov 13, 2006 | 39.58 | 40.31 | 39.30 | 40.04 | 15,563,955 | +0.46(+1.16%) |
Nov 10, 2006 | 40.01 | 40.06 | 39.35 | 39.58 | 15,445,355 | -0.38(-0.94%) |
Nov 09, 2006 | 39.76 | 40.07 | 39.58 | 39.95 | 20,178,620 | +0.39(+0.99%) |
Nov 08, 2006 | 39.04 | 39.71 | 39.04 | 39.56 | 16,362,525 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.79 | 39.07 | 39.22 | 17,382,306 | -0.49(-1.23%) |
Nov 06, 2006 | 39.30 | 39.81 | 39.13 | 39.71 | 17,954,746 | +0.49(+1.25%) |
Nov 03, 2006 | 38.70 | 39.46 | 38.70 | 39.22 | 15,129,441 | +0.64(+1.65%) |
Nov 02, 2006 | 38.10 | 38.64 | 37.87 | 38.58 | 15,837,173 | +0.46(+1.21%) |
Nov 01, 2006 | 38.25 | 38.45 | 37.85 | 38.12 | 13,835,739 | -0.13(-0.33%) |
Oct 31, 2006 | 37.62 | 38.33 | 37.43 | 38.25 | 18,838,532 | +0.46(+1.22%) |
Oct 30, 2006 | 38.25 | 38.52 | 37.57 | 37.79 | 15,583,809 | -0.73(-1.91%) |
Oct 27, 2006 | 38.73 | 38.97 | 38.37 | 38.52 | 15,616,841 | +0.10(+0.27%) |
Oct 26, 2006 | 38.86 | 38.99 | 38.29 | 38.42 | 15,612,097 | -0.05(-0.12%) |
Oct 25, 2006 | 37.94 | 38.85 | 37.80 | 38.46 | 20,990,192 | +0.39(+1.03%) |
Oct 24, 2006 | 37.36 | 38.15 | 37.26 | 38.07 | 15,922,037 | +0.71(+1.90%) |
Oct 23, 2006 | 36.96 | 37.36 | 36.73 | 37.36 | 11,607,121 | +0.20(+0.55%) |
Oct 20, 2006 | 37.47 | 37.50 | 36.95 | 37.15 | 16,866,618 | -0.20(-0.55%) |
Oct 19, 2006 | 36.88 | 37.36 | 36.63 | 37.36 | 12,390,933 | +0.59(+1.61%) |
Oct 18, 2006 | 36.96 | 37.23 | 36.57 | 36.77 | 14,205,945 | -0.19(-0.51%) |
Oct 17, 2006 | 37.06 | 37.10 | 36.83 | 36.95 | 11,963,623 | -0.07(-0.18%) |
Oct 16, 2006 | 36.66 | 37.11 | 36.53 | 37.02 | 13,728,209 | +0.48(+1.32%) |
Oct 13, 2006 | 36.63 | 36.83 | 36.39 | 36.54 | 13,537,044 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.52 | 36.03 | 36.44 | 14,296,257 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.33 | 35.86 | 35.91 | 16,547,013 | -0.46(-1.25%) |
Oct 10, 2006 | 35.91 | 36.38 | 35.86 | 36.37 | 19,205,752 | +0.38(+1.04%) |
Oct 09, 2006 | 36.44 | 36.53 | 35.94 | 35.99 | 13,717,315 | -0.24(-0.66%) |
Oct 06, 2006 | 36.15 | 36.36 | 35.74 | 36.23 | 15,613,679 | -0.13(-0.34%) |
Oct 05, 2006 | 36.50 | 36.69 | 36.09 | 36.36 | 16,828,490 | +0.10(+0.28%) |
Oct 04, 2006 | 36.00 | 36.39 | 35.41 | 36.25 | 19,821,064 | +0.43(+1.21%) |
Oct 03, 2006 | 36.43 | 36.43 | 35.81 | 35.82 | 22,505,280 | -0.89(-2.43%) |
Oct 02, 2006 | 36.94 | 37.19 | 36.69 | 36.72 | 13,978,234 | -0.20(-0.54%) |
Sep 29, 2006 | 36.65 | 37.07 | 36.43 | 36.91 | 11,943,241 | +0.19(+0.51%) |
Sep 28, 2006 | 36.49 | 36.95 | 36.47 | 36.73 | 17,496,688 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.85 | 36.02 | 36.54 | 21,599,532 | +0.35(+0.96%) |
Sep 26, 2006 | 35.39 | 36.25 | 35.31 | 36.19 | 19,222,796 | +0.80(+2.27%) |
Sep 25, 2006 | 34.98 | 35.76 | 34.56 | 35.39 | 18,977,162 | +0.14(+0.39%) |
Sep 22, 2006 | 35.46 | 35.53 | 34.87 | 35.25 | 13,079,513 | -0.06(-0.18%) |
Sep 21, 2006 | 34.76 | 35.51 | 34.76 | 35.32 | 15,920,456 | +0.67(+1.92%) |
Sep 20, 2006 | 35.23 | 35.39 | 34.64 | 34.65 | 16,908,258 | -0.57(-1.63%) |
Sep 19, 2006 | 35.86 | 35.94 | 35.01 | 35.22 | 13,621,030 | -0.55(-1.53%) |
Sep 18, 2006 | 35.38 | 35.97 | 35.13 | 35.77 | 14,418,722 | +0.60(+1.72%) |
Sep 15, 2006 | 35.32 | 35.34 | 34.85 | 35.17 | 18,488,180 | -0.15(-0.42%) |
Sep 14, 2006 | 35.55 | 35.73 | 35.00 | 35.32 | 14,126,176 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.63 | 34.99 | 35.51 | 16,714,985 | +0.57(+1.63%) |
Sep 12, 2006 | 35.29 | 35.47 | 34.69 | 34.94 | 20,833,466 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.24 | 34.93 | 35.29 | 32,794,980 | -1.26(-3.46%) |
Sep 08, 2006 | 37.22 | 37.26 | 36.49 | 36.55 | 11,551,599 | -0.67(-1.80%) |
Sep 07, 2006 | 37.00 | 37.82 | 36.99 | 37.22 | 14,045,880 | +0.10(+0.28%) |
Sep 06, 2006 | 37.76 | 37.78 | 37.05 | 37.12 | 19,442,248 | -0.64(-1.69%) |
Sep 05, 2006 | 37.41 | 38.22 | 37.19 | 37.76 | 23,444,062 | +0.86(+2.33%) |
Sep 01, 2006 | 36.83 | 36.94 | 36.59 | 36.90 | 11,029,409 | +0.24(+0.67%) |
Aug 31, 2006 | 37.10 | 37.10 | 36.62 | 36.65 | 11,613,447 | -0.45(-1.21%) |
Aug 30, 2006 | 37.42 | 37.50 | 36.51 | 37.10 | 16,173,820 | -0.31(-0.84%) |
Aug 29, 2006 | 37.55 | 37.56 | 37.07 | 37.42 | 12,534,658 | -0.24(-0.63%) |
Aug 28, 2006 | 37.74 | 37.85 | 37.48 | 37.65 | 9,574,764 | -0.35(-0.91%) |
Aug 25, 2006 | 38.02 | 38.41 | 37.97 | 38.00 | 7,642,030 | +0.02(+0.06%) |
Aug 24, 2006 | 37.38 | 37.98 | 37.35 | 37.98 | 9,376,395 | +0.60(+1.60%) |
Aug 23, 2006 | 37.81 | 37.93 | 37.23 | 37.38 | 13,294,046 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.01 | 37.68 | 37.88 | 12,109,456 | -0.19(-0.51%) |
Aug 21, 2006 | 38.37 | 38.45 | 37.98 | 38.07 | 13,940,282 | -0.21(-0.55%) |
Aug 18, 2006 | 37.76 | 38.31 | 37.65 | 38.28 | 15,943,825 | +0.63(+1.68%) |
Aug 17, 2006 | 36.89 | 37.66 | 36.89 | 37.65 | 21,063,812 | +0.42(+1.13%) |
Aug 16, 2006 | 38.13 | 38.13 | 36.97 | 37.23 | 16,634,689 | -0.83(-2.17%) |
Aug 15, 2006 | 38.56 | 38.56 | 37.85 | 38.05 | 12,789,427 | -0.11(-0.28%) |
Aug 14, 2006 | 38.42 | 38.48 | 37.80 | 38.16 | 11,000,418 | -0.46(-1.18%) |
Aug 11, 2006 | 38.33 | 38.70 | 38.20 | 38.62 | 8,976,670 | +0.28(+0.74%) |
Aug 10, 2006 | 38.30 | 38.53 | 38.05 | 38.33 | 15,515,988 | -0.07(-0.19%) |
Aug 09, 2006 | 38.42 | 38.84 | 38.31 | 38.41 | 18,808,840 | +0.16(+0.42%) |
Aug 08, 2006 | 38.04 | 38.38 | 37.97 | 38.25 | 15,013,301 | +0.21(+0.55%) |
Aug 07, 2006 | 37.52 | 38.15 | 37.46 | 38.04 | 16,212,123 | +0.67(+1.78%) |
Aug 04, 2006 | 37.55 | 37.59 | 36.97 | 37.37 | 13,399,995 | +0.09(+0.24%) |
Aug 03, 2006 | 37.42 | 37.64 | 37.28 | 37.28 | 18,241,494 | -0.27(-0.71%) |
Aug 02, 2006 | 37.85 | 38.18 | 37.44 | 37.55 | 17,620,208 | -0.16(-0.42%) |
Aug 01, 2006 | 37.40 | 37.82 | 37.14 | 37.71 | 12,701,049 | +0.27(+0.71%) |
Jul 31, 2006 | 37.39 | 37.67 | 37.14 | 37.44 | 16,065,763 | -0.15(-0.41%) |
Jul 28, 2006 | 37.73 | 37.82 | 36.95 | 37.59 | 26,957,246 | -0.96(-2.48%) |
Jul 27, 2006 | 38.95 | 38.97 | 38.44 | 38.55 | 16,282,229 | +0.13(+0.34%) |
Jul 26, 2006 | 38.11 | 38.71 | 37.99 | 38.42 | 14,705,118 | +0.31(+0.82%) |
Jul 25, 2006 | 37.80 | 38.22 | 37.45 | 38.10 | 14,664,706 | +0.39(+1.03%) |
Jul 24, 2006 | 36.69 | 37.93 | 36.80 | 37.72 | 14,703,537 | +1.04(+2.82%) |
Jul 21, 2006 | 37.18 | 37.44 | 36.66 | 36.68 | 17,724,926 | -0.50(-1.33%) |
Jul 20, 2006 | 37.59 | 37.70 | 37.11 | 37.18 | 14,700,374 | -0.38(-1.02%) |
Jul 19, 2006 | 37.31 | 37.76 | 37.03 | 37.56 | 17,507,406 | +0.25(+0.67%) |
Jul 18, 2006 | 37.22 | 37.60 | 36.87 | 37.31 | 15,251,027 | +0.39(+1.05%) |
Jul 17, 2006 | 37.40 | 37.76 | 36.73 | 36.92 | 18,872,092 | -0.86(-2.27%) |
Jul 14, 2006 | 37.27 | 38.01 | 37.24 | 37.78 | 26,231,768 | +0.82(+2.22%) |
Jul 13, 2006 | 37.03 | 37.46 | 36.93 | 36.96 | 17,912,578 | +0.04(+0.11%) |
Jul 12, 2006 | 37.31 | 37.50 | 36.71 | 36.92 | 17,043,550 | -0.24(-0.66%) |
Jul 11, 2006 | 36.73 | 37.30 | 36.72 | 37.16 | 15,419,175 | +0.59(+1.60%) |
Jul 10, 2006 | 36.20 | 36.71 | 36.08 | 36.58 | 11,078,079 | +0.34(+0.93%) |
Jul 07, 2006 | 36.51 | 36.99 | 36.04 | 36.24 | 15,740,009 | -0.17(-0.47%) |
Jul 06, 2006 | 36.36 | 36.77 | 36.24 | 36.41 | 14,819,149 | +0.06(+0.16%) |
Jul 05, 2006 | 35.72 | 36.44 | 35.60 | 36.36 | 17,386,698 | +0.64(+1.80%) |
Jul 03, 2006 | 35.44 | 35.86 | 35.43 | 35.71 | 5,505,304 | +0.39(+1.11%) |
Jun 30, 2006 | 35.54 | 35.69 | 35.26 | 35.32 | 14,746,935 | -0.22(-0.62%) |
Jun 29, 2006 | 35.05 | 35.84 | 35.01 | 35.54 | 17,478,240 | +0.62(+1.78%) |
Jun 28, 2006 | 34.35 | 34.99 | 34.35 | 34.92 | 14,590,560 | +0.72(+2.10%) |
Jun 27, 2006 | 34.15 | 34.94 | 34.13 | 34.21 | 13,437,245 | +0.24(+0.70%) |
Jun 26, 2006 | 33.42 | 34.06 | 33.31 | 33.97 | 10,302,877 | +0.55(+1.65%) |
Jun 23, 2006 | 33.44 | 33.74 | 33.39 | 33.41 | 11,524,189 | +0.03(+0.09%) |
Jun 22, 2006 | 33.26 | 33.56 | 32.99 | 33.39 | 11,055,414 | +0.22(+0.65%) |
Jun 21, 2006 | 32.74 | 33.69 | 32.72 | 33.17 | 14,091,738 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.23 | 32.69 | 32.73 | 14,053,962 | +0.00(+0.00%) |
Jun 19, 2006 | 33.42 | 33.42 | 32.50 | 32.73 | 14,302,758 | -0.68(-2.04%) |
Jun 16, 2006 | 33.64 | 33.76 | 33.07 | 33.41 | 21,953,222 | -0.41(-1.21%) |
Jun 15, 2006 | 33.18 | 34.00 | 33.14 | 33.82 | 20,732,788 | +0.91(+2.77%) |
Jun 14, 2006 | 32.53 | 32.92 | 32.38 | 32.91 | 17,548,696 | +0.60(+1.85%) |
Jun 13, 2006 | 32.78 | 33.10 | 32.26 | 32.32 | 25,870,874 | -0.46(-1.41%) |
Jun 12, 2006 | 32.94 | 33.24 | 32.61 | 32.78 | 18,992,800 | +0.03(+0.10%) |
Jun 09, 2006 | 32.99 | 33.19 | 32.62 | 32.74 | 22,606,310 | -0.19(-0.57%) |
Jun 08, 2006 | 32.31 | 33.01 | 31.54 | 32.93 | 26,822,480 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.53 | 32.54 | 24,260,906 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.99 | 33.29 | 33.54 | 18,544,758 | -0.24(-0.71%) |
Jun 05, 2006 | 34.87 | 34.88 | 33.76 | 33.78 | 15,268,598 | -0.80(-2.30%) |
Jun 02, 2006 | 34.38 | 34.63 | 34.05 | 34.58 | 20,029,976 | +0.44(+1.28%) |
Jun 01, 2006 | 33.96 | 34.26 | 33.61 | 34.14 | 20,208,666 | +0.11(+0.32%) |
May 31, 2006 | 33.28 | 34.05 | 33.28 | 34.03 | 21,618,156 | +0.76(+2.29%) |
May 30, 2006 | 34.15 | 34.19 | 33.24 | 33.27 | 13,742,968 | -0.79(-2.31%) |
May 26, 2006 | 33.92 | 34.11 | 33.70 | 34.05 | 9,357,243 | +0.19(+0.57%) |
May 25, 2006 | 33.27 | 34.00 | 33.03 | 33.86 | 19,468,428 | +1.08(+3.28%) |
May 24, 2006 | 32.92 | 33.30 | 32.23 | 32.78 | 23,356,386 | -0.28(-0.86%) |
May 23, 2006 | 33.56 | 33.92 | 32.98 | 33.07 | 14,916,137 | -0.07(-0.21%) |
May 22, 2006 | 33.01 | 33.44 | 32.45 | 33.14 | 17,898,522 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.75 | 32.69 | 33.28 | 20,042,626 | -0.13(-0.39%) |
May 18, 2006 | 33.55 | 33.95 | 33.41 | 33.41 | 15,495,958 | -0.14(-0.41%) |
May 17, 2006 | 34.16 | 34.68 | 33.17 | 33.55 | 19,342,274 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.73 | 16,588,479 | +0.26(+0.76%) |
May 15, 2006 | 34.38 | 35.06 | 34.13 | 34.47 | 21,114,240 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.75 | 34.81 | 34.93 | 21,566,674 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.23 | 35.57 | 35.69 | 22,811,356 | -0.10(-0.27%) |
May 10, 2006 | 35.75 | 35.83 | 35.36 | 35.79 | 18,143,978 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.96 | 35.22 | 35.78 | 26,708,450 | +0.48(+1.37%) |
May 08, 2006 | 35.29 | 35.49 | 34.88 | 35.29 | 11,422,984 | -0.19(-0.55%) |
May 05, 2006 | 35.56 | 35.80 | 35.28 | 35.49 | 15,227,835 | +0.20(+0.56%) |
May 04, 2006 | 35.06 | 35.54 | 34.75 | 35.29 | 17,280,926 | +0.06(+0.16%) |
May 03, 2006 | 35.71 | 35.71 | 34.96 | 35.23 | 15,258,583 | -0.51(-1.43%) |
May 02, 2006 | 35.04 | 35.83 | 34.94 | 35.74 | 14,767,668 | +0.93(+2.66%) |
May 01, 2006 | 35.07 | 35.29 | 34.78 | 34.81 | 12,696,656 | +0.09(+0.25%) |
Apr 28, 2006 | 34.43 | 34.94 | 34.38 | 34.73 | 15,583,633 | +0.59(+1.73%) |
Apr 27, 2006 | 33.95 | 34.71 | 33.41 | 34.14 | 17,146,160 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.17 | 34.15 | 34.27 | 19,815,090 | -0.11(-0.31%) |
Apr 25, 2006 | 34.94 | 35.25 | 34.18 | 34.38 | 16,576,531 | -0.33(-0.95%) |
Apr 24, 2006 | 35.04 | 35.11 | 34.59 | 34.71 | 20,118,706 | -0.28(-0.80%) |
Apr 21, 2006 | 34.42 | 35.01 | 34.21 | 34.99 | 19,241,420 | +0.83(+2.42%) |
Apr 20, 2006 | 34.55 | 34.68 | 33.80 | 34.17 | 15,770,406 | -0.56(-1.61%) |
Apr 19, 2006 | 34.43 | 34.96 | 34.21 | 34.72 | 14,444,023 | +0.08(+0.23%) |
Apr 18, 2006 | 33.77 | 34.69 | 34.06 | 34.64 | 16,196,310 | +0.88(+2.61%) |
Apr 17, 2006 | 33.60 | 33.85 | 33.58 | 33.76 | 8,999,512 | +0.31(+0.92%) |
Apr 13, 2006 | 33.39 | 33.55 | 33.01 | 33.45 | 9,221,425 | +0.06(+0.19%) |
Apr 12, 2006 | 33.70 | 34.01 | 33.15 | 33.39 | 12,539,577 | -0.45(-1.33%) |
Apr 11, 2006 | 34.09 | 34.45 | 33.74 | 33.84 | 13,136,968 | -0.15(-0.44%) |
Apr 10, 2006 | 33.66 | 34.05 | 33.64 | 33.99 | 12,967,239 | +0.61(+1.82%) |
Apr 07, 2006 | 33.97 | 33.97 | 33.23 | 33.38 | 12,089,250 | -0.43(-1.28%) |
Apr 06, 2006 | 33.95 | 34.06 | 33.56 | 33.81 | 9,157,996 | -0.05(-0.15%) |
Apr 05, 2006 | 33.53 | 33.87 | 33.36 | 33.86 | 12,076,951 | +0.34(+1.00%) |
Apr 04, 2006 | 33.20 | 33.66 | 33.04 | 33.53 | 10,183,399 | +0.32(+0.98%) |
Apr 03, 2006 | 33.21 | 33.69 | 33.14 | 33.20 | 12,150,571 | +0.21(+0.64%) |
Mar 31, 2006 | 33.16 | 33.25 | 32.82 | 32.99 | 12,937,369 | -0.31(-0.92%) |
Mar 30, 2006 | 33.44 | 33.74 | 33.24 | 33.30 | 11,862,418 | -0.07(-0.20%) |
Mar 29, 2006 | 32.75 | 33.48 | 32.75 | 33.37 | 12,865,155 | +0.44(+1.33%) |
Mar 28, 2006 | 33.28 | 33.51 | 32.91 | 32.93 | 15,374,547 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.25 | 32.63 | 33.13 | 12,819,472 | +0.36(+1.11%) |
Mar 24, 2006 | 32.27 | 32.90 | 32.24 | 32.77 | 16,763,831 | +0.54(+1.66%) |
Mar 23, 2006 | 32.25 | 32.37 | 31.99 | 32.23 | 12,968,996 | +0.08(+0.25%) |
Mar 22, 2006 | 32.11 | 32.58 | 32.01 | 32.15 | 11,242,362 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.50 | 31.96 | 32.20 | 10,948,762 | -0.10(-0.32%) |
Mar 20, 2006 | 32.44 | 32.69 | 32.24 | 32.30 | 12,082,574 | -0.24(-0.75%) |
Mar 17, 2006 | 33.00 | 33.03 | 32.45 | 32.54 | 16,491,315 | -0.32(-0.97%) |
Mar 16, 2006 | 32.16 | 33.03 | 32.03 | 32.86 | 19,771,340 | +0.71(+2.19%) |
Mar 15, 2006 | 32.16 | 32.21 | 31.69 | 32.16 | 15,356,801 | +0.09(+0.27%) |
Mar 14, 2006 | 31.42 | 32.14 | 31.32 | 32.07 | 17,801,534 | +0.67(+2.12%) |
Mar 13, 2006 | 31.04 | 31.52 | 30.88 | 31.41 | 18,599,226 | +0.63(+2.03%) |
Mar 10, 2006 | 30.82 | 31.08 | 30.60 | 30.78 | 19,527,640 | -0.21(-0.68%) |
Mar 09, 2006 | 31.57 | 31.64 | 30.99 | 30.99 | 20,603,470 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.66 | 30.82 | 31.37 | 24,932,794 | -0.11(-0.36%) |
Mar 07, 2006 | 31.79 | 31.84 | 31.27 | 31.48 | 18,946,064 | -0.43(-1.34%) |
Mar 06, 2006 | 32.30 | 32.36 | 31.79 | 31.91 | 15,134,185 | -0.51(-1.58%) |
Mar 03, 2006 | 32.34 | 32.69 | 32.25 | 32.42 | 16,645,231 | -0.02(-0.07%) |
Mar 02, 2006 | 32.58 | 32.78 | 32.16 | 32.45 | 17,670,986 | -0.13(-0.40%) |