Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 36.93 | 37.40 | 36.80 | 37.40 | 29,976,124 | +0.29(+0.77%) |
Mar 29, 2007 | 36.90 | 37.20 | 36.63 | 37.11 | 25,503,974 | +0.40(+1.08%) |
Mar 28, 2007 | 36.24 | 36.93 | 36.24 | 36.72 | 37,831,844 | +0.48(+1.33%) |
Mar 27, 2007 | 36.10 | 36.39 | 35.95 | 36.24 | 25,423,702 | +0.06(+0.15%) |
Mar 26, 2007 | 36.29 | 36.47 | 36.03 | 36.18 | 36,033,760 | -0.22(-0.61%) |
Mar 23, 2007 | 36.71 | 36.98 | 36.40 | 36.40 | 27,444,816 | -0.29(-0.79%) |
Mar 22, 2007 | 36.56 | 36.92 | 36.20 | 36.69 | 29,173,206 | +0.02(+0.06%) |
Mar 21, 2007 | 36.55 | 36.73 | 36.27 | 36.67 | 39,525,808 | +0.12(+0.31%) |
Mar 20, 2007 | 36.30 | 36.55 | 36.12 | 36.55 | 31,913,052 | +0.26(+0.72%) |
Mar 19, 2007 | 35.77 | 36.35 | 35.54 | 36.30 | 44,905,848 | +0.21(+0.58%) |
Mar 16, 2007 | 36.07 | 36.23 | 35.96 | 36.09 | 61,015,336 | -0.01(-0.02%) |
Mar 15, 2007 | 35.52 | 36.24 | 35.51 | 36.09 | 40,795,464 | +0.36(+1.01%) |
Mar 14, 2007 | 35.72 | 35.99 | 35.42 | 35.73 | 81,619,576 | -0.06(-0.17%) |
Mar 13, 2007 | 36.91 | 36.47 | 35.78 | 35.79 | 62,958,524 | -1.12(-3.02%) |
Mar 12, 2007 | 36.90 | 37.20 | 36.78 | 36.91 | 69,521,368 | -0.09(-0.23%) |
Mar 09, 2007 | 36.63 | 37.02 | 36.29 | 36.99 | 46,765,204 | +0.38(+1.05%) |
Mar 08, 2007 | 36.47 | 36.73 | 36.30 | 36.61 | 26,531,714 | +0.37(+1.03%) |
Mar 07, 2007 | 35.99 | 36.48 | 35.78 | 36.24 | 35,345,800 | +0.28(+0.78%) |
Mar 06, 2007 | 35.50 | 36.01 | 35.38 | 35.95 | 34,445,116 | +0.94(+2.69%) |
Mar 05, 2007 | 35.35 | 35.69 | 35.00 | 35.01 | 29,303,272 | -0.54(-1.52%) |
Mar 02, 2007 | 35.69 | 35.99 | 35.40 | 35.55 | 24,030,176 | -0.37(-1.02%) |
Mar 01, 2007 | 35.49 | 36.15 | 35.37 | 35.92 | 32,080,632 | +0.03(+0.07%) |
Feb 28, 2007 | 35.36 | 36.20 | 35.35 | 35.89 | 42,165,512 | +0.69(+1.95%) |
Feb 27, 2007 | 36.30 | 36.41 | 34.57 | 35.21 | 41,293,472 | -1.28(-3.50%) |
Feb 26, 2007 | 36.30 | 36.58 | 36.27 | 36.49 | 12,852,204 | +0.12(+0.34%) |
Feb 23, 2007 | 36.13 | 36.51 | 35.95 | 36.36 | 14,213,503 | +0.23(+0.64%) |
Feb 22, 2007 | 36.36 | 36.41 | 36.05 | 36.13 | 25,283,528 | -0.22(-0.61%) |
Feb 21, 2007 | 36.61 | 36.84 | 36.33 | 36.35 | 17,523,216 | -0.23(-0.63%) |
Feb 20, 2007 | 36.71 | 36.95 | 36.41 | 36.58 | 18,406,526 | -0.13(-0.35%) |
Feb 16, 2007 | 36.62 | 36.74 | 36.44 | 36.71 | 16,962,284 | +0.05(+0.14%) |
Feb 15, 2007 | 36.79 | 36.89 | 36.58 | 36.66 | 23,637,828 | -0.13(-0.36%) |
Feb 14, 2007 | 36.64 | 36.83 | 36.41 | 36.79 | 18,421,136 | +0.14(+0.40%) |
Feb 13, 2007 | 36.50 | 36.70 | 36.43 | 36.65 | 18,748,288 | +0.19(+0.53%) |
Feb 12, 2007 | 36.31 | 36.60 | 36.27 | 36.46 | 18,039,802 | +0.09(+0.25%) |
Feb 09, 2007 | 36.22 | 36.54 | 36.20 | 36.37 | 17,384,920 | +0.07(+0.20%) |
Feb 08, 2007 | 36.46 | 36.58 | 36.09 | 36.30 | 26,856,206 | -0.32(-0.88%) |
Feb 07, 2007 | 36.64 | 36.79 | 36.50 | 36.62 | 16,722,320 | -0.02(-0.05%) |
Feb 06, 2007 | 37.00 | 37.02 | 36.54 | 36.64 | 25,604,498 | -0.37(-0.99%) |
Feb 05, 2007 | 36.90 | 37.05 | 36.78 | 37.00 | 15,595,289 | +0.14(+0.37%) |
Feb 02, 2007 | 37.26 | 37.31 | 36.76 | 36.87 | 22,814,862 | -0.39(-1.05%) |
Feb 01, 2007 | 37.26 | 37.42 | 36.94 | 37.26 | 27,341,534 | +0.04(+0.10%) |
Jan 31, 2007 | 37.28 | 37.68 | 36.73 | 37.22 | 43,553,636 | -0.06(-0.17%) |
Jan 30, 2007 | 37.59 | 37.69 | 37.27 | 37.28 | 26,168,718 | -0.22(-0.59%) |
Jan 29, 2007 | 37.84 | 38.31 | 37.50 | 37.50 | 28,966,806 | +0.03(+0.07%) |
Jan 26, 2007 | 37.61 | 37.69 | 37.33 | 37.48 | 18,055,974 | +0.06(+0.17%) |
Jan 25, 2007 | 37.60 | 37.78 | 37.39 | 37.42 | 16,663,151 | -0.03(-0.08%) |
Jan 24, 2007 | 37.46 | 37.59 | 37.30 | 37.44 | 14,952,412 | +0.07(+0.18%) |
Jan 23, 2007 | 37.08 | 37.47 | 37.05 | 37.38 | 15,654,693 | +0.29(+0.79%) |
Jan 22, 2007 | 37.06 | 37.27 | 36.89 | 37.08 | 19,972,630 | -0.08(-0.22%) |
Jan 19, 2007 | 37.46 | 37.51 | 37.05 | 37.16 | 23,859,712 | -0.29(-0.78%) |
Jan 18, 2007 | 37.39 | 37.94 | 37.39 | 37.46 | 20,483,550 | -0.26(-0.70%) |
Jan 17, 2007 | 38.08 | 38.16 | 37.62 | 37.72 | 19,127,826 | -0.31(-0.81%) |
Jan 16, 2007 | 37.76 | 38.12 | 37.47 | 38.03 | 20,898,908 | +0.37(+0.98%) |
Jan 12, 2007 | 38.08 | 38.19 | 37.40 | 37.66 | 31,219,224 | -0.42(-1.10%) |
Jan 11, 2007 | 38.08 | 38.54 | 38.05 | 38.08 | 32,858,350 | +0.09(+0.24%) |
Jan 10, 2007 | 37.68 | 38.08 | 37.44 | 37.99 | 27,511,292 | +0.46(+1.21%) |
Jan 09, 2007 | 37.49 | 37.73 | 37.44 | 37.53 | 21,204,382 | +0.06(+0.16%) |
Jan 08, 2007 | 37.13 | 37.49 | 36.88 | 37.47 | 19,742,294 | +0.35(+0.95%) |
Jan 05, 2007 | 37.43 | 37.45 | 37.03 | 37.12 | 19,287,490 | -0.21(-0.57%) |
Jan 04, 2007 | 37.22 | 37.42 | 36.95 | 37.33 | 29,201,370 | +0.49(+1.32%) |
Jan 03, 2007 | 36.67 | 37.12 | 36.63 | 36.84 | 22,054,584 | +0.29(+0.80%) |
Dec 29, 2006 | 36.60 | 36.78 | 36.45 | 36.55 | 10,865,282 | -0.17(-0.48%) |
Dec 28, 2006 | 36.55 | 36.82 | 36.46 | 36.73 | 10,817,618 | +0.18(+0.49%) |
Dec 27, 2006 | 36.35 | 36.62 | 36.32 | 36.55 | 9,024,465 | +0.26(+0.72%) |
Dec 26, 2006 | 36.31 | 36.32 | 35.86 | 36.29 | 9,219,112 | +0.18(+0.50%) |
Dec 22, 2006 | 36.22 | 36.63 | 36.01 | 36.11 | 17,477,666 | -0.40(-1.10%) |
Dec 21, 2006 | 36.61 | 36.73 | 36.47 | 36.51 | 15,393,363 | +0.02(+0.05%) |
Dec 20, 2006 | 36.68 | 36.73 | 36.46 | 36.49 | 16,246,854 | -0.10(-0.28%) |
Dec 19, 2006 | 36.47 | 36.70 | 36.40 | 36.59 | 19,106,694 | +0.12(+0.34%) |
Dec 18, 2006 | 36.49 | 36.87 | 36.31 | 36.47 | 21,074,068 | +0.18(+0.49%) |
Dec 15, 2006 | 36.20 | 36.37 | 36.19 | 36.29 | 31,865,154 | +0.10(+0.28%) |
Dec 14, 2006 | 35.89 | 36.29 | 35.85 | 36.19 | 22,215,422 | +0.17(+0.46%) |
Dec 13, 2006 | 36.02 | 36.24 | 35.87 | 36.02 | 38,908,860 | -0.09(-0.25%) |
Dec 12, 2006 | 36.33 | 36.34 | 36.03 | 36.11 | 21,646,976 | -0.10(-0.27%) |
Dec 11, 2006 | 36.10 | 36.30 | 36.04 | 36.21 | 9,863,164 | +0.08(+0.22%) |
Dec 08, 2006 | 36.14 | 36.34 | 36.00 | 36.13 | 11,967,894 | -0.06(-0.15%) |
Dec 07, 2006 | 35.99 | 36.44 | 35.89 | 36.18 | 21,820,256 | +0.34(+0.95%) |
Dec 06, 2006 | 36.05 | 36.05 | 35.71 | 35.84 | 14,038,108 | +0.06(+0.15%) |
Dec 05, 2006 | 36.04 | 36.04 | 35.70 | 35.79 | 20,586,392 | -0.16(-0.44%) |
Dec 04, 2006 | 36.07 | 36.07 | 35.72 | 35.95 | 19,324,588 | +0.17(+0.48%) |
Dec 01, 2006 | 35.70 | 35.86 | 35.53 | 35.78 | 15,033,418 | -0.09(-0.25%) |
Nov 30, 2006 | 35.92 | 35.99 | 35.66 | 35.86 | 16,345,234 | -0.05(-0.14%) |
Nov 29, 2006 | 35.55 | 35.92 | 35.49 | 35.92 | 22,758,040 | +0.29(+0.81%) |
Nov 28, 2006 | 35.61 | 35.77 | 35.48 | 35.63 | 13,653,509 | +0.10(+0.28%) |
Nov 27, 2006 | 35.75 | 35.91 | 35.42 | 35.53 | 22,440,592 | -0.14(-0.39%) |
Nov 24, 2006 | 35.67 | 35.83 | 35.60 | 35.67 | 4,813,361 | -0.16(-0.44%) |
Nov 22, 2006 | 35.77 | 35.95 | 35.38 | 35.83 | 11,310,929 | +0.00(+0.01%) |
Nov 21, 2006 | 36.28 | 36.31 | 35.79 | 35.82 | 16,416,143 | -0.33(-0.92%) |
Nov 20, 2006 | 36.20 | 36.44 | 36.02 | 36.15 | 24,923,818 | -0.05(-0.14%) |
Nov 17, 2006 | 35.61 | 36.36 | 35.45 | 36.21 | 48,478,292 | +0.61(+1.72%) |
Nov 16, 2006 | 35.14 | 35.80 | 35.06 | 35.59 | 26,083,486 | +0.56(+1.60%) |
Nov 15, 2006 | 34.92 | 35.25 | 34.86 | 35.03 | 21,073,364 | +0.47(+1.37%) |
Nov 14, 2006 | 34.48 | 34.59 | 34.22 | 34.56 | 16,456,529 | +0.13(+0.37%) |
Nov 13, 2006 | 34.37 | 34.71 | 34.37 | 34.43 | 10,000,755 | -0.04(-0.11%) |
Nov 10, 2006 | 34.37 | 34.52 | 34.22 | 34.47 | 10,489,605 | +0.03(+0.09%) |
Nov 09, 2006 | 34.70 | 34.70 | 34.27 | 34.44 | 17,993,986 | -0.25(-0.72%) |
Nov 08, 2006 | 34.50 | 34.89 | 34.36 | 34.69 | 20,511,492 | +0.48(+1.39%) |
Nov 07, 2006 | 34.48 | 34.62 | 34.16 | 34.21 | 21,885,530 | -0.40(-1.17%) |
Nov 06, 2006 | 34.46 | 34.71 | 34.38 | 34.62 | 12,404,618 | +0.04(+0.12%) |
Nov 03, 2006 | 34.62 | 34.73 | 34.42 | 34.57 | 11,270,778 | -0.08(-0.22%) |
Nov 02, 2006 | 34.67 | 34.76 | 34.50 | 34.65 | 13,839,939 | -0.04(-0.11%) |
Nov 01, 2006 | 34.92 | 34.92 | 34.46 | 34.69 | 19,785,966 | +0.05(+0.15%) |
Oct 31, 2006 | 34.88 | 35.01 | 34.58 | 34.64 | 19,097,068 | -0.16(-0.45%) |
Oct 30, 2006 | 34.86 | 34.99 | 34.72 | 34.80 | 11,784,282 | -0.06(-0.18%) |
Oct 27, 2006 | 34.71 | 34.92 | 34.40 | 34.86 | 26,987,224 | +0.12(+0.34%) |
Oct 26, 2006 | 35.03 | 35.29 | 34.59 | 34.74 | 34,613,936 | -0.23(-0.65%) |
Oct 25, 2006 | 33.65 | 35.32 | 33.65 | 34.97 | 87,847,592 | +0.97(+2.86%) |
Oct 24, 2006 | 33.85 | 34.52 | 33.43 | 34.00 | 57,819,500 | -0.14(-0.42%) |
Oct 23, 2006 | 34.14 | 34.39 | 34.08 | 34.14 | 30,067,304 | +0.21(+0.62%) |
Oct 20, 2006 | 34.15 | 34.15 | 33.82 | 33.93 | 26,469,494 | -0.22(-0.65%) |
Oct 19, 2006 | 33.69 | 34.18 | 33.61 | 34.15 | 35,559,232 | +0.79(+2.36%) |
Oct 18, 2006 | 33.49 | 33.54 | 33.15 | 33.36 | 20,194,984 | +0.04(+0.11%) |
Oct 17, 2006 | 33.56 | 33.64 | 33.27 | 33.33 | 14,951,003 | -0.35(-1.05%) |
Oct 16, 2006 | 33.99 | 34.02 | 33.49 | 33.68 | 14,155,273 | -0.23(-0.69%) |
Oct 13, 2006 | 33.73 | 33.92 | 33.42 | 33.91 | 20,152,250 | +0.36(+1.08%) |
Oct 12, 2006 | 33.73 | 33.73 | 33.38 | 33.55 | 18,213,992 | -0.02(-0.06%) |
Oct 11, 2006 | 33.24 | 33.62 | 33.22 | 33.57 | 21,311,214 | +0.33(+1.00%) |
Oct 10, 2006 | 33.71 | 33.86 | 33.05 | 33.24 | 26,355,852 | -0.30(-0.89%) |
Oct 09, 2006 | 33.58 | 33.59 | 33.30 | 33.54 | 17,952,898 | +0.06(+0.17%) |
Oct 06, 2006 | 33.45 | 33.60 | 33.22 | 33.48 | 22,576,306 | +0.09(+0.28%) |
Oct 05, 2006 | 32.95 | 33.42 | 32.82 | 33.39 | 23,642,760 | +0.64(+1.95%) |
Oct 04, 2006 | 32.37 | 32.86 | 32.24 | 32.75 | 30,604,992 | +0.54(+1.67%) |
Oct 03, 2006 | 32.60 | 32.64 | 32.13 | 32.21 | 27,175,296 | -0.38(-1.18%) |
Oct 02, 2006 | 32.75 | 32.82 | 32.58 | 32.60 | 19,264,948 | -0.00(-0.01%) |
Sep 29, 2006 | 32.79 | 32.96 | 32.58 | 32.60 | 21,125,020 | -0.18(-0.55%) |
Sep 28, 2006 | 32.96 | 33.16 | 32.67 | 32.78 | 40,463,928 | -0.14(-0.41%) |
Sep 27, 2006 | 32.41 | 33.03 | 32.37 | 32.92 | 52,315,832 | +0.65(+2.02%) |
Sep 26, 2006 | 32.79 | 32.80 | 31.96 | 32.27 | 100,977,272 | -0.55(-1.69%) |
Sep 25, 2006 | 34.07 | 34.20 | 32.50 | 32.82 | 111,592,024 | -2.24(-6.39%) |
Sep 22, 2006 | 35.04 | 35.09 | 34.61 | 35.06 | 15,485,873 | +0.17(+0.48%) |
Sep 21, 2006 | 35.09 | 35.20 | 34.80 | 34.89 | 16,615,487 | -0.28(-0.80%) |
Sep 20, 2006 | 35.14 | 35.19 | 34.82 | 35.17 | 23,904,090 | +0.03(+0.08%) |
Sep 19, 2006 | 35.32 | 35.40 | 34.93 | 35.15 | 34,346,264 | -0.17(-0.49%) |
Sep 18, 2006 | 35.58 | 35.61 | 35.14 | 35.32 | 12,513,330 | -0.09(-0.25%) |
Sep 15, 2006 | 35.46 | 35.48 | 35.19 | 35.41 | 36,121,104 | +0.04(+0.12%) |
Sep 14, 2006 | 35.24 | 35.46 | 35.22 | 35.37 | 23,103,662 | +0.13(+0.36%) |
Sep 13, 2006 | 34.92 | 35.25 | 34.73 | 35.24 | 28,613,670 | -0.14(-0.39%) |
Sep 12, 2006 | 35.49 | 35.62 | 35.02 | 35.38 | 27,709,696 | -0.12(-0.35%) |
Sep 11, 2006 | 35.26 | 35.58 | 35.24 | 35.50 | 22,153,200 | +0.16(+0.46%) |
Sep 08, 2006 | 35.05 | 35.39 | 34.96 | 35.34 | 22,512,206 | +0.38(+1.08%) |
Sep 07, 2006 | 35.24 | 35.33 | 34.86 | 34.96 | 21,504,452 | -0.23(-0.64%) |
Sep 06, 2006 | 34.97 | 35.28 | 34.97 | 35.18 | 14,925,880 | -0.01(-0.02%) |
Sep 05, 2006 | 35.67 | 35.69 | 35.15 | 35.19 | 21,973,814 | -0.50(-1.41%) |
Sep 01, 2006 | 35.78 | 35.85 | 35.61 | 35.69 | 9,954,735 | +0.12(+0.34%) |
Aug 31, 2006 | 35.99 | 36.00 | 35.58 | 35.58 | 14,615,007 | -0.38(-1.05%) |
Aug 30, 2006 | 35.78 | 36.02 | 35.36 | 35.95 | 23,592,512 | +0.38(+1.07%) |
Aug 29, 2006 | 35.82 | 35.92 | 35.40 | 35.58 | 20,237,248 | -0.22(-0.62%) |
Aug 28, 2006 | 35.97 | 36.20 | 35.78 | 35.80 | 20,992,594 | -0.02(-0.06%) |
Aug 25, 2006 | 35.82 | 35.98 | 35.75 | 35.82 | 11,913,890 | -0.15(-0.43%) |
Aug 24, 2006 | 35.78 | 35.99 | 35.64 | 35.97 | 12,833,359 | +0.34(+0.94%) |
Aug 23, 2006 | 35.62 | 35.75 | 35.55 | 35.63 | 8,773,700 | +0.02(+0.05%) |
Aug 22, 2006 | 35.68 | 35.88 | 35.52 | 35.62 | 14,299,908 | -0.04(-0.11%) |
Aug 21, 2006 | 35.56 | 35.98 | 35.55 | 35.66 | 21,799,594 | -0.11(-0.30%) |
Aug 18, 2006 | 35.56 | 35.97 | 35.31 | 35.76 | 51,221,204 | +1.37(+3.99%) |
Aug 17, 2006 | 34.37 | 34.72 | 34.02 | 34.39 | 29,075,752 | +0.00(+0.01%) |
Aug 16, 2006 | 34.51 | 34.51 | 34.25 | 34.39 | 15,953,826 | -0.09(-0.27%) |
Aug 15, 2006 | 34.60 | 34.60 | 34.34 | 34.48 | 10,931,025 | +0.17(+0.50%) |
Aug 14, 2006 | 34.49 | 34.79 | 34.29 | 34.31 | 12,024,245 | -0.12(-0.35%) |
Aug 11, 2006 | 34.31 | 34.48 | 34.21 | 34.43 | 7,805,158 | +0.12(+0.35%) |
Aug 10, 2006 | 34.22 | 34.38 | 34.14 | 34.31 | 10,992,542 | +0.17(+0.50%) |
Aug 09, 2006 | 34.20 | 34.34 | 34.07 | 34.14 | 10,233,205 | -0.06(-0.17%) |
Aug 08, 2006 | 33.92 | 34.21 | 33.75 | 34.20 | 14,113,479 | +0.51(+1.52%) |
Aug 07, 2006 | 34.03 | 34.10 | 33.63 | 33.69 | 17,035,776 | -0.34(-1.00%) |
Aug 04, 2006 | 34.39 | 34.39 | 33.96 | 34.03 | 9,090,913 | -0.11(-0.34%) |
Aug 03, 2006 | 33.75 | 34.34 | 33.72 | 34.14 | 11,217,714 | +0.07(+0.21%) |
Aug 02, 2006 | 33.98 | 34.20 | 33.96 | 34.07 | 14,753,538 | +0.08(+0.23%) |
Aug 01, 2006 | 34.06 | 34.20 | 33.95 | 34.00 | 14,217,259 | -0.06(-0.19%) |
Jul 31, 2006 | 34.37 | 34.37 | 34.01 | 34.06 | 13,541,745 | -0.31(-0.89%) |
Jul 28, 2006 | 34.20 | 34.40 | 34.11 | 34.37 | 16,933,638 | +0.35(+1.03%) |
Jul 27, 2006 | 34.16 | 34.32 | 33.92 | 34.02 | 17,037,420 | +0.03(+0.10%) |
Jul 26, 2006 | 34.05 | 34.49 | 33.94 | 33.98 | 22,032,748 | -0.11(-0.32%) |
Jul 25, 2006 | 33.92 | 34.24 | 33.58 | 34.09 | 22,281,400 | +0.24(+0.70%) |
Jul 24, 2006 | 33.93 | 33.98 | 33.58 | 33.85 | 27,392,720 | -0.08(-0.23%) |
Jul 21, 2006 | 33.75 | 33.96 | 33.54 | 33.93 | 25,107,194 | +0.25(+0.73%) |
Jul 20, 2006 | 33.22 | 33.82 | 33.16 | 33.68 | 24,963,734 | +0.69(+2.10%) |
Jul 19, 2006 | 33.00 | 33.19 | 32.80 | 32.99 | 24,194,300 | -0.03(-0.10%) |
Jul 18, 2006 | 32.67 | 33.04 | 32.50 | 33.02 | 16,471,791 | +0.25(+0.77%) |
Jul 17, 2006 | 32.88 | 33.13 | 32.58 | 32.77 | 15,355,795 | -0.19(-0.57%) |
Jul 14, 2006 | 32.77 | 33.07 | 32.60 | 32.96 | 17,548,106 | +0.29(+0.89%) |
Jul 13, 2006 | 32.76 | 32.90 | 32.60 | 32.67 | 15,431,870 | -0.25(-0.75%) |
Jul 12, 2006 | 33.22 | 33.52 | 32.82 | 32.92 | 23,141,934 | -0.28(-0.85%) |
Jul 11, 2006 | 33.11 | 33.30 | 32.85 | 33.20 | 19,423,438 | +0.26(+0.79%) |
Jul 10, 2006 | 33.22 | 33.40 | 32.94 | 32.94 | 28,411,274 | -0.20(-0.59%) |
Jul 07, 2006 | 33.04 | 33.14 | 32.70 | 33.13 | 42,274,928 | +0.02(+0.05%) |
Jul 06, 2006 | 31.30 | 33.69 | 30.92 | 33.12 | 123,160,520 | +1.89(+6.04%) |
Jul 05, 2006 | 31.41 | 31.50 | 31.12 | 31.23 | 13,074,497 | -0.32(-1.00%) |
Jul 03, 2006 | 31.27 | 31.55 | 31.21 | 31.55 | 7,396,374 | +0.27(+0.87%) |
Jun 30, 2006 | 31.47 | 31.59 | 31.17 | 31.27 | 16,049,858 | -0.20(-0.62%) |
Jun 29, 2006 | 31.30 | 31.52 | 31.01 | 31.47 | 23,412,188 | +0.36(+1.15%) |
Jun 28, 2006 | 30.92 | 31.12 | 30.85 | 31.11 | 12,920,939 | +0.23(+0.76%) |
Jun 27, 2006 | 30.88 | 31.10 | 30.52 | 30.88 | 16,682,639 | +0.14(+0.47%) |
Jun 26, 2006 | 30.54 | 30.75 | 30.46 | 30.73 | 11,081,531 | +0.39(+1.28%) |
Jun 23, 2006 | 30.58 | 30.74 | 30.33 | 30.35 | 12,648,338 | -0.41(-1.34%) |
Jun 22, 2006 | 30.54 | 30.87 | 30.54 | 30.76 | 13,077,080 | +0.08(+0.26%) |
Jun 21, 2006 | 30.62 | 30.85 | 30.52 | 30.68 | 14,684,508 | +0.06(+0.19%) |
Jun 20, 2006 | 30.59 | 30.86 | 30.50 | 30.62 | 16,057,607 | +0.23(+0.77%) |
Jun 19, 2006 | 30.35 | 30.51 | 30.24 | 30.38 | 20,485,430 | +0.20(+0.65%) |
Jun 16, 2006 | 30.06 | 30.43 | 29.87 | 30.19 | 24,759,694 | +0.13(+0.42%) |
Jun 15, 2006 | 29.88 | 30.10 | 29.78 | 30.06 | 18,557,502 | +0.26(+0.89%) |
Jun 14, 2006 | 29.64 | 29.89 | 29.54 | 29.80 | 16,260,003 | +0.17(+0.57%) |
Jun 13, 2006 | 30.00 | 30.12 | 29.63 | 29.63 | 22,562,922 | -0.65(-2.15%) |
Jun 12, 2006 | 30.41 | 30.66 | 30.26 | 30.28 | 18,489,176 | +0.01(+0.03%) |
Jun 09, 2006 | 30.36 | 30.43 | 30.07 | 30.27 | 18,262,830 | -0.09(-0.31%) |
Jun 08, 2006 | 30.37 | 30.52 | 29.86 | 30.36 | 33,455,442 | +0.14(+0.48%) |
Jun 07, 2006 | 30.76 | 30.77 | 30.20 | 30.22 | 23,796,318 | -0.46(-1.50%) |
Jun 06, 2006 | 30.76 | 30.86 | 30.32 | 30.68 | 26,602,154 | +0.17(+0.54%) |
Jun 05, 2006 | 30.93 | 30.96 | 30.48 | 30.51 | 10,455,559 | -0.52(-1.66%) |
Jun 02, 2006 | 30.75 | 31.07 | 30.66 | 31.03 | 21,612,226 | +0.19(+0.61%) |
Jun 01, 2006 | 30.89 | 31.08 | 30.73 | 30.84 | 16,164,910 | +0.03(+0.08%) |
May 31, 2006 | 30.60 | 30.86 | 30.33 | 30.81 | 28,210,052 | +0.41(+1.34%) |
May 30, 2006 | 30.84 | 31.14 | 30.40 | 30.40 | 19,826,820 | -0.46(-1.49%) |
May 26, 2006 | 30.72 | 30.87 | 30.58 | 30.86 | 18,603,052 | +0.15(+0.49%) |
May 25, 2006 | 30.62 | 30.77 | 30.34 | 30.72 | 17,035,072 | +0.14(+0.45%) |
May 24, 2006 | 30.24 | 30.96 | 30.21 | 30.58 | 21,449,276 | +0.38(+1.26%) |
May 23, 2006 | 30.32 | 30.44 | 30.20 | 30.20 | 12,512,156 | +0.03(+0.08%) |
May 22, 2006 | 30.20 | 30.37 | 30.03 | 30.17 | 18,230,194 | -0.06(-0.21%) |
May 19, 2006 | 30.07 | 30.45 | 29.85 | 30.24 | 20,416,398 | +0.22(+0.74%) |
May 18, 2006 | 30.26 | 30.60 | 30.00 | 30.02 | 16,678,883 | -0.23(-0.75%) |
May 17, 2006 | 30.54 | 30.73 | 30.02 | 30.24 | 19,843,960 | -0.32(-1.03%) |
May 16, 2006 | 30.49 | 30.74 | 30.32 | 30.56 | 12,710,325 | +0.16(+0.52%) |
May 15, 2006 | 29.97 | 30.56 | 29.94 | 30.40 | 18,537,780 | +0.42(+1.39%) |
May 12, 2006 | 30.56 | 30.59 | 29.83 | 29.98 | 22,127,138 | -0.40(-1.33%) |
May 11, 2006 | 30.96 | 31.03 | 30.28 | 30.39 | 20,236,778 | -0.57(-1.84%) |
May 10, 2006 | 31.44 | 31.45 | 30.88 | 30.96 | 15,783,597 | -0.49(-1.54%) |
May 09, 2006 | 31.35 | 31.52 | 31.22 | 31.44 | 9,938,768 | +0.10(+0.31%) |
May 08, 2006 | 31.47 | 31.52 | 31.20 | 31.35 | 9,129,654 | -0.09(-0.28%) |
May 05, 2006 | 31.47 | 31.68 | 31.29 | 31.44 | 16,663,855 | +0.07(+0.22%) |
May 04, 2006 | 31.30 | 31.41 | 31.05 | 31.37 | 16,594,120 | +0.22(+0.71%) |
May 03, 2006 | 31.05 | 31.15 | 30.84 | 31.15 | 10,163,001 | +0.10(+0.32%) |
May 02, 2006 | 30.78 | 31.12 | 30.71 | 31.05 | 11,601,609 | +0.21(+0.69%) |
May 01, 2006 | 31.13 | 31.22 | 30.77 | 30.84 | 15,559,600 | -0.32(-1.04%) |
Apr 28, 2006 | 30.71 | 31.19 | 30.63 | 31.16 | 24,027,124 | +0.52(+1.71%) |
Apr 27, 2006 | 30.11 | 30.88 | 30.03 | 30.63 | 24,855,256 | +0.24(+0.78%) |
Apr 26, 2006 | 30.64 | 30.86 | 30.33 | 30.40 | 12,294,498 | -0.11(-0.35%) |
Apr 25, 2006 | 30.32 | 30.65 | 30.31 | 30.50 | 15,245,440 | +0.13(+0.43%) |
Apr 24, 2006 | 29.97 | 30.40 | 29.85 | 30.37 | 15,506,770 | +0.33(+1.09%) |
Apr 21, 2006 | 30.02 | 30.15 | 29.82 | 30.04 | 23,454,686 | +0.21(+0.71%) |
Apr 20, 2006 | 29.60 | 29.96 | 29.45 | 29.83 | 18,940,692 | +0.46(+1.57%) |
Apr 19, 2006 | 29.47 | 29.60 | 29.26 | 29.37 | 16,666,203 | -0.20(-0.69%) |
Apr 18, 2006 | 29.26 | 29.61 | 29.13 | 29.57 | 21,765,548 | +0.32(+1.11%) |
Apr 17, 2006 | 29.39 | 29.50 | 29.11 | 29.25 | 12,431,385 | -0.14(-0.46%) |
Apr 13, 2006 | 29.64 | 29.77 | 29.24 | 29.39 | 19,586,622 | -0.25(-0.85%) |
Apr 12, 2006 | 29.64 | 29.79 | 29.43 | 29.64 | 13,782,413 | +0.12(+0.39%) |
Apr 11, 2006 | 29.84 | 29.96 | 29.25 | 29.52 | 17,427,184 | -0.31(-1.03%) |
Apr 10, 2006 | 29.86 | 29.96 | 29.73 | 29.83 | 10,972,584 | +0.12(+0.42%) |
Apr 07, 2006 | 30.05 | 30.17 | 29.60 | 29.71 | 17,721,152 | -0.30(-1.01%) |
Apr 06, 2006 | 30.29 | 30.35 | 29.98 | 30.01 | 16,040,701 | -0.31(-1.01%) |
Apr 05, 2006 | 30.24 | 30.40 | 30.13 | 30.32 | 15,000,546 | +0.04(+0.14%) |
Apr 04, 2006 | 30.45 | 30.54 | 30.18 | 30.27 | 23,729,870 | -0.10(-0.32%) |