Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.15 | 41.39 | 41.02 | 41.13 | 24,151,738 | +0.10(+0.26%) |
Apr 27, 2007 | 40.98 | 41.09 | 40.72 | 41.02 | 18,709,936 | +0.04(+0.10%) |
Apr 26, 2007 | 41.21 | 41.35 | 40.93 | 40.98 | 18,185,128 | -0.41(-1.00%) |
Apr 25, 2007 | 41.08 | 41.40 | 40.81 | 41.40 | 19,945,876 | +0.49(+1.21%) |
Apr 24, 2007 | 40.93 | 41.13 | 40.60 | 40.90 | 18,658,836 | +0.09(+0.22%) |
Apr 23, 2007 | 41.24 | 41.44 | 40.66 | 40.81 | 27,659,308 | -0.43(-1.04%) |
Apr 20, 2007 | 41.45 | 41.45 | 40.67 | 41.24 | 36,366,076 | +0.11(+0.26%) |
Apr 19, 2007 | 41.48 | 41.52 | 40.99 | 41.14 | 31,440,674 | -0.74(-1.76%) |
Apr 18, 2007 | 41.56 | 42.18 | 41.41 | 41.87 | 23,657,058 | +0.42(+1.01%) |
Apr 17, 2007 | 41.45 | 41.61 | 41.28 | 41.45 | 16,577,912 | +0.06(+0.14%) |
Apr 16, 2007 | 41.05 | 41.76 | 41.01 | 41.40 | 23,235,252 | +0.65(+1.61%) |
Apr 13, 2007 | 40.76 | 40.87 | 40.52 | 40.74 | 15,972,443 | +0.11(+0.28%) |
Apr 12, 2007 | 40.82 | 40.82 | 40.45 | 40.63 | 16,031,542 | -0.19(-0.46%) |
Apr 11, 2007 | 41.27 | 41.27 | 40.65 | 40.81 | 18,922,634 | -0.45(-1.10%) |
Apr 10, 2007 | 41.16 | 41.35 | 41.06 | 41.27 | 12,993,003 | +0.17(+0.41%) |
Apr 09, 2007 | 41.13 | 41.18 | 40.82 | 41.10 | 11,497,539 | +0.01(+0.02%) |
Apr 05, 2007 | 40.99 | 41.14 | 40.71 | 41.09 | 13,302,360 | -0.03(-0.08%) |
Apr 04, 2007 | 41.16 | 41.23 | 40.88 | 41.12 | 13,747,369 | +0.02(+0.06%) |
Apr 03, 2007 | 40.89 | 41.12 | 40.77 | 41.10 | 16,214,376 | +0.35(+0.85%) |
Apr 02, 2007 | 41.37 | 41.41 | 40.50 | 40.75 | 20,967,500 | -0.48(-1.16%) |
Mar 30, 2007 | 41.35 | 41.54 | 40.63 | 41.23 | 19,989,142 | -0.14(-0.33%) |
Mar 29, 2007 | 41.23 | 41.41 | 40.95 | 41.36 | 17,260,976 | +0.34(+0.83%) |
Mar 28, 2007 | 41.56 | 41.60 | 40.81 | 41.02 | 24,651,628 | -0.86(-2.06%) |
Mar 27, 2007 | 41.66 | 42.02 | 41.49 | 41.89 | 24,783,472 | +0.23(+0.54%) |
Mar 26, 2007 | 41.77 | 41.78 | 41.14 | 41.66 | 16,673,446 | -0.10(-0.25%) |
Mar 23, 2007 | 41.77 | 42.02 | 41.54 | 41.77 | 16,215,736 | +0.04(+0.10%) |
Mar 22, 2007 | 42.00 | 42.13 | 41.54 | 41.73 | 25,570,042 | -0.18(-0.42%) |
Mar 21, 2007 | 41.02 | 42.02 | 40.87 | 41.90 | 26,875,524 | +0.89(+2.17%) |
Mar 20, 2007 | 40.70 | 41.07 | 40.65 | 41.02 | 12,452,358 | +0.32(+0.77%) |
Mar 19, 2007 | 40.24 | 40.72 | 39.88 | 40.70 | 16,081,707 | +0.61(+1.51%) |
Mar 16, 2007 | 40.48 | 40.78 | 40.00 | 40.09 | 27,130,362 | -0.39(-0.96%) |
Mar 15, 2007 | 40.22 | 41.06 | 40.03 | 40.48 | 24,324,984 | +0.27(+0.66%) |
Mar 14, 2007 | 40.01 | 40.34 | 39.08 | 40.22 | 30,950,514 | +0.25(+0.63%) |
Mar 13, 2007 | 41.28 | 41.27 | 39.80 | 39.96 | 31,510,462 | -1.32(-3.19%) |
Mar 12, 2007 | 41.16 | 41.35 | 40.97 | 41.28 | 13,086,745 | +0.11(+0.27%) |
Mar 09, 2007 | 41.33 | 41.38 | 40.94 | 41.17 | 13,270,650 | +0.15(+0.35%) |
Mar 08, 2007 | 41.11 | 41.48 | 40.88 | 41.02 | 16,496,794 | +0.15(+0.36%) |
Mar 07, 2007 | 41.23 | 41.29 | 40.73 | 40.88 | 18,005,042 | -0.28(-0.69%) |
Mar 06, 2007 | 40.48 | 41.28 | 40.48 | 41.16 | 20,688,874 | +1.05(+2.62%) |
Mar 05, 2007 | 40.08 | 40.63 | 40.05 | 40.11 | 23,043,018 | -0.30(-0.74%) |
Mar 02, 2007 | 40.48 | 40.68 | 40.26 | 40.41 | 21,265,960 | -0.30(-0.73%) |
Mar 01, 2007 | 40.60 | 41.13 | 40.24 | 40.71 | 30,948,082 | -0.36(-0.89%) |
Feb 28, 2007 | 41.10 | 41.61 | 40.69 | 41.07 | 33,907,916 | +0.08(+0.20%) |
Feb 27, 2007 | 42.18 | 42.51 | 39.59 | 40.99 | 39,154,048 | -1.66(-3.90%) |
Feb 26, 2007 | 42.90 | 42.95 | 42.50 | 42.66 | 20,242,496 | -0.06(-0.13%) |
Feb 23, 2007 | 43.39 | 43.42 | 42.65 | 42.71 | 20,801,122 | -0.68(-1.56%) |
Feb 22, 2007 | 43.51 | 43.71 | 43.22 | 43.39 | 12,642,080 | -0.17(-0.39%) |
Feb 21, 2007 | 43.67 | 43.61 | 43.40 | 43.56 | 14,568,385 | -0.06(-0.15%) |
Feb 20, 2007 | 43.53 | 43.77 | 43.40 | 43.63 | 12,373,400 | -0.05(-0.11%) |
Feb 16, 2007 | 43.34 | 43.69 | 43.31 | 43.67 | 13,386,612 | +0.16(+0.37%) |
Feb 15, 2007 | 43.67 | 43.80 | 43.39 | 43.51 | 20,935,524 | -0.16(-0.37%) |
Feb 14, 2007 | 43.44 | 43.77 | 43.29 | 43.67 | 15,085,966 | +0.26(+0.60%) |
Feb 13, 2007 | 42.88 | 43.46 | 42.90 | 43.42 | 13,220,127 | +0.56(+1.30%) |
Feb 12, 2007 | 42.99 | 43.08 | 42.81 | 42.86 | 13,224,229 | +0.04(+0.09%) |
Feb 09, 2007 | 43.08 | 43.23 | 42.55 | 42.82 | 14,137,828 | -0.27(-0.62%) |
Feb 08, 2007 | 43.11 | 43.14 | 42.83 | 43.08 | 16,917,698 | -0.03(-0.07%) |
Feb 07, 2007 | 43.11 | 43.22 | 43.03 | 43.12 | 11,768,838 | +0.12(+0.28%) |
Feb 06, 2007 | 42.64 | 43.09 | 42.62 | 42.99 | 16,957,672 | +0.27(+0.62%) |
Feb 05, 2007 | 42.62 | 42.92 | 42.32 | 42.73 | 13,752,567 | +0.11(+0.27%) |
Feb 02, 2007 | 42.69 | 42.95 | 42.61 | 42.62 | 15,657,709 | -0.08(-0.19%) |
Feb 01, 2007 | 42.63 | 42.80 | 42.54 | 42.70 | 15,652,759 | +0.21(+0.49%) |
Jan 31, 2007 | 42.02 | 42.66 | 41.90 | 42.49 | 23,801,654 | +0.37(+0.88%) |
Jan 30, 2007 | 41.63 | 42.12 | 41.50 | 42.11 | 22,265,808 | +0.53(+1.28%) |
Jan 29, 2007 | 42.01 | 42.22 | 41.49 | 41.58 | 27,422,340 | -0.47(-1.11%) |
Jan 26, 2007 | 42.44 | 42.66 | 41.79 | 42.05 | 28,112,170 | -0.29(-0.69%) |
Jan 25, 2007 | 42.99 | 43.00 | 42.29 | 42.34 | 24,864,866 | -0.65(-1.50%) |
Jan 24, 2007 | 43.20 | 43.21 | 42.47 | 42.99 | 31,264,802 | -0.10(-0.22%) |
Jan 23, 2007 | 43.03 | 43.25 | 42.74 | 43.08 | 21,493,552 | -0.27(-0.62%) |
Jan 22, 2007 | 43.34 | 43.67 | 43.26 | 43.35 | 19,260,574 | +0.05(+0.11%) |
Jan 19, 2007 | 43.20 | 43.34 | 43.03 | 43.30 | 15,833,694 | +0.24(+0.56%) |
Jan 18, 2007 | 43.19 | 43.27 | 42.99 | 43.06 | 12,513,866 | -0.02(-0.06%) |
Jan 17, 2007 | 43.23 | 43.40 | 42.95 | 43.08 | 15,775,033 | -0.10(-0.22%) |
Jan 16, 2007 | 43.20 | 43.25 | 43.08 | 43.18 | 14,858,723 | +0.05(+0.11%) |
Jan 12, 2007 | 43.02 | 43.31 | 43.02 | 43.13 | 16,103,983 | +0.10(+0.23%) |
Jan 11, 2007 | 43.23 | 43.35 | 42.97 | 43.04 | 18,124,716 | -0.26(-0.60%) |
Jan 10, 2007 | 43.04 | 43.39 | 42.95 | 43.29 | 12,479,708 | +0.06(+0.15%) |
Jan 09, 2007 | 43.31 | 43.40 | 42.80 | 43.23 | 15,527,391 | +0.04(+0.09%) |
Jan 08, 2007 | 43.20 | 43.34 | 42.66 | 43.19 | 11,987,149 | +0.17(+0.39%) |
Jan 05, 2007 | 43.30 | 43.30 | 42.85 | 43.02 | 12,629,580 | -0.35(-0.80%) |
Jan 04, 2007 | 43.09 | 43.54 | 42.87 | 43.37 | 16,372,664 | +0.27(+0.64%) |
Jan 03, 2007 | 43.15 | 43.78 | 42.82 | 43.09 | 19,836,424 | -0.05(-0.11%) |
Dec 29, 2006 | 43.35 | 43.46 | 43.03 | 43.14 | 9,421,630 | -0.21(-0.48%) |
Dec 28, 2006 | 43.47 | 43.60 | 43.24 | 43.35 | 8,694,052 | -0.10(-0.22%) |
Dec 27, 2006 | 43.54 | 43.67 | 43.23 | 43.45 | 11,021,088 | +0.06(+0.13%) |
Dec 26, 2006 | 43.15 | 43.64 | 43.13 | 43.39 | 12,410,775 | +0.28(+0.66%) |
Dec 22, 2006 | 43.34 | 43.36 | 42.86 | 43.11 | 10,399,076 | -0.13(-0.30%) |
Dec 21, 2006 | 43.54 | 43.64 | 43.17 | 43.24 | 12,927,591 | -0.12(-0.28%) |
Dec 20, 2006 | 43.39 | 43.46 | 43.16 | 43.36 | 11,143,856 | +0.06(+0.15%) |
Dec 19, 2006 | 43.16 | 43.54 | 43.15 | 43.29 | 13,492,550 | -0.04(-0.09%) |
Dec 18, 2006 | 43.20 | 43.45 | 43.12 | 43.33 | 15,983,814 | +0.25(+0.58%) |
Dec 15, 2006 | 43.00 | 43.20 | 42.71 | 43.08 | 27,684,584 | +0.12(+0.28%) |
Dec 14, 2006 | 42.91 | 43.21 | 42.60 | 42.96 | 16,571,049 | +0.06(+0.15%) |
Dec 13, 2006 | 42.99 | 43.14 | 42.78 | 42.90 | 16,459,542 | +0.23(+0.55%) |
Dec 12, 2006 | 42.38 | 42.78 | 42.30 | 42.66 | 18,560,594 | +0.20(+0.48%) |
Dec 11, 2006 | 44.44 | 44.44 | 41.88 | 42.46 | 22,560,354 | +0.72(+1.72%) |
Dec 08, 2006 | 42.26 | 42.32 | 41.47 | 41.74 | 39,897,716 | -0.67(-1.58%) |
Dec 07, 2006 | 42.52 | 42.70 | 42.34 | 42.41 | 15,356,975 | -0.16(-0.38%) |
Dec 06, 2006 | 42.62 | 42.85 | 42.50 | 42.57 | 16,225,391 | -0.08(-0.19%) |
Dec 05, 2006 | 42.55 | 42.69 | 42.26 | 42.66 | 20,942,580 | +0.11(+0.27%) |
Dec 04, 2006 | 42.42 | 42.84 | 42.18 | 42.54 | 35,644,748 | -0.69(-1.59%) |
Dec 01, 2006 | 43.12 | 43.63 | 42.83 | 43.23 | 17,923,236 | -0.28(-0.65%) |
Nov 30, 2006 | 43.65 | 43.75 | 43.36 | 43.51 | 13,986,966 | -0.14(-0.31%) |
Nov 29, 2006 | 43.68 | 43.75 | 43.40 | 43.65 | 11,537,904 | -0.20(-0.46%) |
Nov 28, 2006 | 43.57 | 44.03 | 43.46 | 43.85 | 14,850,183 | +0.28(+0.65%) |
Nov 27, 2006 | 44.09 | 44.19 | 43.42 | 43.57 | 18,390,426 | -0.52(-1.17%) |
Nov 24, 2006 | 43.93 | 44.25 | 43.85 | 44.09 | 5,984,973 | -0.06(-0.13%) |
Nov 22, 2006 | 44.18 | 44.38 | 43.97 | 44.14 | 14,487,942 | -0.07(-0.16%) |
Nov 21, 2006 | 44.47 | 44.48 | 44.05 | 44.22 | 11,375,285 | -0.15(-0.33%) |
Nov 20, 2006 | 44.32 | 44.51 | 44.22 | 44.36 | 11,076,284 | +0.04(+0.09%) |
Nov 17, 2006 | 44.32 | 44.48 | 44.30 | 44.32 | 16,419,568 | -0.04(-0.09%) |
Nov 16, 2006 | 44.22 | 44.43 | 44.11 | 44.36 | 12,455,204 | +0.34(+0.77%) |
Nov 15, 2006 | 44.26 | 44.28 | 43.90 | 44.02 | 15,609,072 | -0.28(-0.64%) |
Nov 14, 2006 | 44.08 | 44.43 | 43.69 | 44.30 | 16,974,998 | +0.30(+0.68%) |
Nov 13, 2006 | 44.09 | 44.38 | 44.01 | 44.01 | 10,729,760 | -0.25(-0.57%) |
Nov 10, 2006 | 44.05 | 44.26 | 43.84 | 44.26 | 11,895,938 | +0.21(+0.48%) |
Nov 09, 2006 | 44.05 | 44.22 | 43.94 | 44.05 | 11,144,351 | -0.08(-0.18%) |
Nov 08, 2006 | 43.96 | 44.24 | 43.79 | 44.13 | 11,830,841 | +0.15(+0.35%) |
Nov 07, 2006 | 43.81 | 44.13 | 43.76 | 43.97 | 10,617,882 | +0.17(+0.39%) |
Nov 06, 2006 | 43.37 | 43.84 | 43.37 | 43.80 | 13,786,353 | +0.63(+1.46%) |
Nov 03, 2006 | 43.27 | 43.38 | 43.15 | 43.17 | 9,328,439 | -0.10(-0.22%) |
Nov 02, 2006 | 43.12 | 43.38 | 43.00 | 43.27 | 11,039,652 | -0.02(-0.06%) |
Nov 01, 2006 | 43.75 | 43.75 | 43.23 | 43.29 | 15,660,556 | -0.23(-0.54%) |
Oct 31, 2006 | 43.74 | 43.87 | 43.50 | 43.53 | 14,581,627 | -0.04(-0.09%) |
Oct 30, 2006 | 43.31 | 43.69 | 43.30 | 43.57 | 9,246,387 | +0.18(+0.41%) |
Oct 27, 2006 | 43.66 | 43.67 | 43.32 | 43.39 | 11,382,835 | -0.39(-0.89%) |
Oct 26, 2006 | 43.63 | 43.78 | 43.38 | 43.78 | 12,314,985 | +0.15(+0.33%) |
Oct 25, 2006 | 43.26 | 43.71 | 43.26 | 43.63 | 14,329,530 | +0.46(+1.07%) |
Oct 24, 2006 | 43.20 | 43.31 | 42.92 | 43.17 | 17,648,988 | -0.19(-0.43%) |
Oct 23, 2006 | 43.05 | 43.61 | 43.01 | 43.36 | 18,522,106 | +0.03(+0.07%) |
Oct 20, 2006 | 43.09 | 43.37 | 42.62 | 43.33 | 20,489,126 | +0.29(+0.68%) |
Oct 19, 2006 | 43.41 | 43.41 | 42.69 | 43.04 | 19,911,916 | -0.44(-1.02%) |
Oct 18, 2006 | 43.57 | 43.58 | 43.10 | 43.48 | 15,367,742 | +0.11(+0.24%) |
Oct 17, 2006 | 43.08 | 43.49 | 42.76 | 43.37 | 12,461,145 | -0.02(-0.06%) |
Oct 16, 2006 | 43.88 | 43.92 | 43.40 | 43.40 | 10,685,702 | -0.55(-1.25%) |
Oct 13, 2006 | 43.79 | 44.03 | 43.54 | 43.95 | 9,840,553 | +0.10(+0.24%) |
Oct 12, 2006 | 43.92 | 44.09 | 43.75 | 43.84 | 11,665,500 | +0.18(+0.41%) |
Oct 11, 2006 | 43.81 | 43.81 | 43.35 | 43.67 | 15,451,280 | -0.48(-1.08%) |
Oct 10, 2006 | 44.08 | 44.16 | 43.86 | 44.14 | 13,156,545 | +0.10(+0.22%) |
Oct 09, 2006 | 43.70 | 44.07 | 43.67 | 44.05 | 7,284,440 | +0.22(+0.50%) |
Oct 06, 2006 | 43.92 | 44.01 | 43.72 | 43.83 | 11,099,798 | -0.23(-0.51%) |
Oct 05, 2006 | 44.09 | 44.34 | 43.85 | 44.05 | 10,709,834 | -0.24(-0.55%) |
Oct 04, 2006 | 43.87 | 44.32 | 43.75 | 44.30 | 15,558,083 | +0.33(+0.75%) |
Oct 03, 2006 | 43.33 | 44.09 | 43.29 | 43.96 | 16,820,298 | +0.64(+1.47%) |
Oct 02, 2006 | 43.25 | 43.37 | 43.07 | 43.33 | 9,131,663 | +0.04(+0.09%) |
Sep 29, 2006 | 43.29 | 43.63 | 43.17 | 43.29 | 13,243,919 | +0.04(+0.09%) |
Sep 28, 2006 | 43.09 | 43.50 | 42.84 | 43.25 | 15,126,537 | +0.23(+0.53%) |
Sep 27, 2006 | 43.07 | 43.40 | 42.93 | 43.02 | 14,104,289 | -0.19(-0.45%) |
Sep 26, 2006 | 42.80 | 43.23 | 42.62 | 43.21 | 17,506,418 | +0.41(+0.96%) |
Sep 25, 2006 | 42.60 | 42.97 | 42.45 | 42.80 | 16,145,690 | +0.44(+1.03%) |
Sep 22, 2006 | 42.25 | 42.60 | 42.16 | 42.36 | 14,258,864 | +0.15(+0.36%) |
Sep 21, 2006 | 42.53 | 42.57 | 42.11 | 42.21 | 12,086,651 | -0.20(-0.48%) |
Sep 20, 2006 | 42.16 | 42.54 | 42.13 | 42.41 | 16,867,080 | +0.37(+0.88%) |
Sep 19, 2006 | 41.92 | 42.09 | 41.62 | 42.04 | 17,678,442 | +0.20(+0.48%) |
Sep 18, 2006 | 41.68 | 41.96 | 41.42 | 41.84 | 13,934,864 | +0.27(+0.64%) |
Sep 15, 2006 | 42.02 | 42.02 | 41.56 | 41.57 | 19,607,840 | -0.39(-0.92%) |
Sep 14, 2006 | 41.69 | 42.00 | 41.66 | 41.96 | 10,260,219 | +0.02(+0.06%) |
Sep 13, 2006 | 41.77 | 41.98 | 41.60 | 41.94 | 11,119,971 | +0.16(+0.39%) |
Sep 12, 2006 | 41.44 | 41.90 | 41.44 | 41.77 | 17,193,926 | +0.42(+1.02%) |
Sep 11, 2006 | 41.29 | 41.45 | 41.05 | 41.35 | 16,989,600 | -0.39(-0.93%) |
Sep 08, 2006 | 41.53 | 41.86 | 41.37 | 41.74 | 12,478,223 | +0.12(+0.29%) |
Sep 07, 2006 | 41.73 | 41.91 | 41.56 | 41.62 | 11,724,161 | -0.11(-0.27%) |
Sep 06, 2006 | 41.82 | 41.94 | 41.55 | 41.73 | 12,800,120 | -0.08(-0.19%) |
Sep 05, 2006 | 41.71 | 41.93 | 41.61 | 41.82 | 11,129,377 | +0.07(+0.17%) |
Sep 01, 2006 | 41.88 | 41.89 | 41.45 | 41.74 | 12,097,789 | +0.15(+0.37%) |
Aug 31, 2006 | 41.87 | 41.94 | 41.59 | 41.59 | 13,035,633 | -0.19(-0.44%) |
Aug 30, 2006 | 41.90 | 42.06 | 41.72 | 41.77 | 15,299,304 | -0.48(-1.13%) |
Aug 29, 2006 | 42.24 | 42.33 | 42.01 | 42.25 | 19,893,476 | +0.08(+0.19%) |
Aug 28, 2006 | 42.08 | 42.31 | 42.07 | 42.17 | 10,083,739 | +0.05(+0.12%) |
Aug 25, 2006 | 42.17 | 42.24 | 41.90 | 42.12 | 14,099,092 | -0.31(-0.72%) |
Aug 24, 2006 | 42.41 | 42.59 | 42.32 | 42.43 | 11,656,341 | +0.02(+0.04%) |
Aug 23, 2006 | 42.41 | 42.54 | 42.27 | 42.41 | 9,375,839 | -0.01(-0.02%) |
Aug 22, 2006 | 42.40 | 42.59 | 42.28 | 42.42 | 9,287,104 | +0.03(+0.08%) |
Aug 21, 2006 | 42.31 | 42.55 | 42.31 | 42.39 | 9,002,706 | -0.02(-0.06%) |
Aug 18, 2006 | 42.20 | 42.42 | 42.07 | 42.41 | 11,120,466 | +0.28(+0.67%) |
Aug 17, 2006 | 42.07 | 42.34 | 41.96 | 42.13 | 11,909,181 | -0.13(-0.31%) |
Aug 16, 2006 | 42.41 | 42.41 | 41.94 | 42.26 | 11,613,645 | +0.12(+0.29%) |
Aug 15, 2006 | 41.86 | 42.18 | 41.72 | 42.14 | 15,343,486 | +0.82(+1.99%) |
Aug 14, 2006 | 41.69 | 41.92 | 41.23 | 41.31 | 10,204,775 | -0.22(-0.53%) |
Aug 11, 2006 | 41.48 | 41.62 | 40.97 | 41.53 | 14,530,762 | -0.10(-0.23%) |
Aug 10, 2006 | 41.46 | 41.73 | 41.27 | 41.63 | 13,385,994 | -0.02(-0.04%) |
Aug 09, 2006 | 42.22 | 42.48 | 41.49 | 41.65 | 15,361,678 | -0.42(-1.00%) |
Aug 08, 2006 | 42.30 | 42.57 | 41.98 | 42.07 | 16,050,396 | -0.08(-0.19%) |
Aug 07, 2006 | 42.18 | 42.31 | 42.10 | 42.15 | 12,207,315 | -0.13(-0.31%) |
Aug 04, 2006 | 42.42 | 42.62 | 42.12 | 42.28 | 24,589,750 | +0.28(+0.67%) |
Aug 03, 2006 | 41.91 | 42.29 | 41.82 | 41.99 | 14,052,187 | +0.01(+0.02%) |
Aug 02, 2006 | 41.74 | 41.99 | 41.63 | 41.98 | 12,018,583 | +0.35(+0.83%) |
Aug 01, 2006 | 41.48 | 41.68 | 41.27 | 41.64 | 13,743,656 | +0.00(+0.00%) |
Jul 31, 2006 | 41.73 | 41.73 | 41.37 | 41.64 | 13,526,831 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,999 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,551 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,968 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,809,102 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.51 | 40.86 | 16,210,168 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.51 | 24,294,832 | +0.40(+0.99%) |
Jul 20, 2006 | 40.26 | 40.46 | 40.08 | 40.12 | 19,535,814 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.38 | 39.47 | 40.36 | 29,921,152 | +1.22(+3.12%) |
Jul 18, 2006 | 38.91 | 39.25 | 38.62 | 39.14 | 11,681,093 | +0.18(+0.46%) |
Jul 17, 2006 | 38.87 | 39.16 | 38.68 | 38.96 | 12,913,854 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,640 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.70 | 38.77 | 14,990,402 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,978 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.71 | 14,167,406 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,492 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,492 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,876 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.67 | 39.04 | 39.49 | 14,924,686 | +0.05(+0.12%) |
Jul 03, 2006 | 38.94 | 39.62 | 38.93 | 39.44 | 8,242,827 | +0.57(+1.48%) |
Jun 30, 2006 | 39.43 | 39.44 | 38.79 | 38.87 | 17,839,328 | -0.40(-1.03%) |
Jun 29, 2006 | 38.55 | 39.35 | 38.44 | 39.27 | 19,768,974 | +0.77(+1.99%) |
Jun 28, 2006 | 38.30 | 38.64 | 38.30 | 38.50 | 15,491,996 | +0.28(+0.74%) |
Jun 27, 2006 | 38.35 | 38.54 | 38.21 | 38.22 | 12,535,152 | -0.13(-0.34%) |
Jun 26, 2006 | 38.26 | 38.41 | 38.11 | 38.35 | 10,964,778 | +0.04(+0.11%) |
Jun 23, 2006 | 38.30 | 38.57 | 38.07 | 38.31 | 15,344,228 | -0.11(-0.27%) |
Jun 22, 2006 | 38.23 | 38.54 | 38.08 | 38.41 | 12,708,538 | +0.19(+0.49%) |
Jun 21, 2006 | 38.00 | 38.44 | 38.00 | 38.23 | 14,964,165 | +0.19(+0.49%) |
Jun 20, 2006 | 37.99 | 38.35 | 37.98 | 38.04 | 16,033,688 | -0.05(-0.13%) |
Jun 19, 2006 | 38.73 | 38.73 | 38.02 | 38.09 | 12,567,082 | -0.23(-0.59%) |
Jun 16, 2006 | 38.54 | 38.70 | 38.32 | 38.32 | 26,468,778 | -0.40(-1.02%) |
Jun 15, 2006 | 37.86 | 38.84 | 37.82 | 38.71 | 26,824,584 | +1.03(+2.72%) |
Jun 14, 2006 | 37.96 | 38.19 | 37.06 | 37.69 | 25,875,850 | -0.35(-0.91%) |
Jun 13, 2006 | 38.91 | 39.31 | 37.78 | 38.03 | 28,380,480 | -1.08(-2.77%) |
Jun 12, 2006 | 39.43 | 39.60 | 39.07 | 39.12 | 11,844,826 | -0.31(-0.78%) |
Jun 09, 2006 | 39.47 | 39.75 | 39.29 | 39.42 | 14,461,581 | -0.19(-0.49%) |
Jun 08, 2006 | 39.32 | 39.75 | 39.21 | 39.62 | 19,047,708 | +0.15(+0.37%) |
Jun 07, 2006 | 39.19 | 39.79 | 39.04 | 39.47 | 15,445,339 | +0.26(+0.66%) |
Jun 06, 2006 | 39.43 | 39.66 | 38.81 | 39.21 | 19,574,550 | -0.17(-0.43%) |
Jun 05, 2006 | 39.75 | 39.98 | 39.32 | 39.38 | 13,304,437 | -0.42(-1.06%) |
Jun 02, 2006 | 39.77 | 39.94 | 39.53 | 39.80 | 16,574,638 | +0.45(+1.15%) |
Jun 01, 2006 | 39.11 | 39.38 | 39.06 | 39.35 | 17,559,262 | +0.24(+0.62%) |
May 31, 2006 | 39.07 | 39.25 | 38.70 | 39.11 | 19,202,778 | -0.24(-0.62%) |
May 30, 2006 | 39.74 | 39.78 | 39.31 | 39.35 | 18,312,334 | -0.55(-1.38%) |
May 26, 2006 | 39.71 | 40.09 | 39.48 | 39.90 | 19,000,432 | +0.38(+0.96%) |
May 25, 2006 | 39.39 | 39.65 | 39.12 | 39.52 | 17,166,824 | +0.35(+0.89%) |
May 24, 2006 | 38.95 | 39.36 | 38.79 | 39.17 | 21,104,208 | +0.20(+0.52%) |
May 23, 2006 | 39.39 | 39.50 | 38.93 | 38.97 | 15,593,973 | -0.02(-0.06%) |
May 22, 2006 | 39.00 | 39.38 | 38.87 | 39.00 | 20,002,632 | -0.01(-0.02%) |
May 19, 2006 | 39.07 | 39.73 | 38.79 | 39.00 | 19,508,462 | +0.12(+0.31%) |
May 18, 2006 | 39.31 | 39.63 | 38.86 | 38.88 | 16,293,210 | -0.36(-0.91%) |
May 17, 2006 | 39.84 | 39.84 | 39.03 | 39.24 | 25,541,330 | -0.87(-2.18%) |
May 16, 2006 | 40.09 | 40.24 | 39.91 | 40.11 | 10,055,893 | +0.07(+0.18%) |
May 15, 2006 | 39.59 | 40.22 | 39.27 | 40.04 | 16,543,203 | +0.28(+0.71%) |
May 12, 2006 | 40.15 | 40.28 | 39.70 | 39.75 | 18,851,180 | -0.40(-0.99%) |
May 11, 2006 | 40.64 | 40.64 | 39.95 | 40.15 | 13,895,261 | -0.39(-0.96%) |
May 10, 2006 | 40.55 | 40.76 | 40.19 | 40.54 | 14,718,009 | -0.02(-0.04%) |
May 09, 2006 | 40.49 | 40.68 | 40.43 | 40.55 | 12,801,234 | +0.06(+0.16%) |
May 08, 2006 | 40.56 | 40.66 | 40.40 | 40.49 | 13,269,537 | -0.29(-0.71%) |
May 05, 2006 | 40.40 | 40.81 | 40.36 | 40.78 | 24,010,434 | +0.43(+1.06%) |
May 04, 2006 | 40.04 | 40.36 | 40.02 | 40.35 | 19,631,850 | +0.52(+1.30%) |
May 03, 2006 | 39.81 | 40.08 | 39.77 | 39.84 | 17,010,888 | -0.13(-0.32%) |
May 02, 2006 | 39.80 | 40.13 | 39.80 | 39.96 | 23,796,084 | +0.23(+0.57%) |