Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 29.80 | 30.23 | 29.42 | 29.72 | 30,908,042 | +0.12(+0.41%) |
Feb 27, 2007 | 30.44 | 30.73 | 29.13 | 29.60 | 37,194,564 | -1.32(-4.28%) |
Feb 26, 2007 | 30.76 | 31.02 | 30.71 | 30.92 | 17,315,980 | +0.35(+1.13%) |
Feb 23, 2007 | 30.61 | 30.82 | 30.53 | 30.58 | 19,398,646 | +0.15(+0.48%) |
Feb 22, 2007 | 30.16 | 30.47 | 29.85 | 30.43 | 19,774,440 | +0.27(+0.89%) |
Feb 21, 2007 | 29.81 | 30.20 | 29.43 | 30.16 | 23,647,752 | +0.33(+1.11%) |
Feb 20, 2007 | 29.86 | 29.87 | 29.59 | 29.83 | 15,946,399 | -0.27(-0.89%) |
Feb 16, 2007 | 29.95 | 30.21 | 29.92 | 30.10 | 15,518,082 | -0.00(-0.01%) |
Feb 15, 2007 | 30.52 | 30.53 | 29.93 | 30.11 | 22,891,770 | -0.59(-1.93%) |
Feb 14, 2007 | 30.60 | 30.99 | 30.58 | 30.70 | 20,948,158 | +0.09(+0.28%) |
Feb 13, 2007 | 30.16 | 30.65 | 30.10 | 30.61 | 21,474,650 | +0.56(+1.88%) |
Feb 12, 2007 | 30.08 | 30.38 | 29.90 | 30.05 | 19,930,006 | -0.44(-1.43%) |
Feb 09, 2007 | 30.49 | 30.64 | 30.27 | 30.48 | 20,781,830 | +0.05(+0.18%) |
Feb 08, 2007 | 30.13 | 30.55 | 29.86 | 30.43 | 21,850,096 | +0.29(+0.97%) |
Feb 07, 2007 | 30.41 | 30.46 | 29.93 | 30.14 | 21,863,940 | -0.19(-0.62%) |
Feb 06, 2007 | 31.26 | 30.88 | 30.14 | 30.32 | 18,320,272 | -0.18(-0.60%) |
Feb 05, 2007 | 30.67 | 30.84 | 30.43 | 30.51 | 14,388,064 | -0.11(-0.37%) |
Feb 02, 2007 | 30.65 | 30.73 | 30.27 | 30.62 | 15,283,595 | -0.01(-0.03%) |
Feb 01, 2007 | 30.35 | 30.68 | 30.19 | 30.63 | 30,666,962 | +0.41(+1.36%) |
Jan 31, 2007 | 29.84 | 30.32 | 29.65 | 30.22 | 35,156,928 | +0.35(+1.16%) |
Jan 30, 2007 | 29.55 | 29.96 | 29.46 | 29.87 | 24,554,492 | +0.47(+1.59%) |
Jan 29, 2007 | 29.55 | 29.78 | 29.33 | 29.40 | 21,567,262 | -0.07(-0.23%) |
Jan 26, 2007 | 29.33 | 29.63 | 29.16 | 29.47 | 18,589,482 | +0.32(+1.11%) |
Jan 25, 2007 | 29.86 | 29.88 | 29.09 | 29.15 | 20,769,084 | -0.71(-2.38%) |
Jan 24, 2007 | 29.58 | 29.95 | 29.33 | 29.86 | 27,734,894 | +0.30(+1.00%) |
Jan 23, 2007 | 29.06 | 29.72 | 28.97 | 29.56 | 34,775,640 | +0.72(+2.51%) |
Jan 22, 2007 | 29.30 | 29.38 | 28.73 | 28.84 | 29,503,102 | -0.26(-0.89%) |
Jan 19, 2007 | 28.67 | 29.23 | 28.65 | 29.10 | 30,749,814 | +0.61(+2.14%) |
Jan 18, 2007 | 29.15 | 29.30 | 28.40 | 28.49 | 35,095,176 | -0.43(-1.48%) |
Jan 17, 2007 | 28.54 | 29.15 | 28.54 | 28.92 | 39,575,472 | +0.34(+1.18%) |
Jan 16, 2007 | 29.07 | 29.25 | 28.44 | 28.58 | 37,184,896 | -0.46(-1.60%) |
Jan 12, 2007 | 28.43 | 29.12 | 28.34 | 29.05 | 42,148,228 | +0.91(+3.25%) |
Jan 11, 2007 | 28.89 | 29.32 | 28.03 | 28.13 | 72,475,216 | -1.23(-4.20%) |
Jan 10, 2007 | 30.03 | 30.58 | 29.30 | 29.36 | 51,720,420 | -0.90(-2.98%) |
Jan 09, 2007 | 30.49 | 30.78 | 30.22 | 30.26 | 44,110,708 | -0.81(-2.62%) |
Jan 08, 2007 | 30.99 | 31.20 | 30.52 | 31.08 | 36,860,088 | +0.40(+1.31%) |
Jan 05, 2007 | 30.35 | 30.78 | 30.06 | 30.68 | 35,510,744 | +0.61(+2.04%) |
Jan 04, 2007 | 30.53 | 30.71 | 29.64 | 30.06 | 59,928,984 | -0.96(-3.11%) |
Jan 03, 2007 | 32.44 | 32.54 | 30.90 | 31.03 | 46,396,676 | -1.71(-5.23%) |
Dec 29, 2006 | 32.94 | 33.10 | 32.62 | 32.74 | 15,540,278 | -0.33(-0.99%) |
Dec 28, 2006 | 32.89 | 33.28 | 32.81 | 33.07 | 15,799,378 | +0.24(+0.73%) |
Dec 27, 2006 | 32.57 | 33.04 | 32.36 | 32.83 | 13,673,177 | +0.20(+0.63%) |
Dec 26, 2006 | 32.51 | 32.78 | 32.28 | 32.62 | 12,779,183 | +0.29(+0.90%) |
Dec 22, 2006 | 32.76 | 32.89 | 32.33 | 32.33 | 13,221,565 | -0.46(-1.42%) |
Dec 21, 2006 | 33.03 | 33.14 | 32.51 | 32.79 | 20,777,216 | -0.20(-0.59%) |
Dec 20, 2006 | 33.52 | 33.52 | 32.99 | 32.99 | 21,353,652 | -0.24(-0.73%) |
Dec 19, 2006 | 32.76 | 33.33 | 32.21 | 33.23 | 31,464,480 | +0.24(+0.73%) |
Dec 18, 2006 | 33.90 | 34.08 | 32.85 | 32.99 | 43,172,980 | -0.12(-0.37%) |
Dec 15, 2006 | 33.42 | 33.45 | 32.95 | 33.11 | 29,453,216 | -0.14(-0.41%) |
Dec 14, 2006 | 32.72 | 33.60 | 32.46 | 33.25 | 34,673,232 | +0.94(+2.92%) |
Dec 13, 2006 | 32.24 | 32.59 | 32.11 | 32.31 | 20,322,748 | +0.18(+0.57%) |
Dec 12, 2006 | 32.26 | 32.34 | 31.91 | 32.13 | 22,836,390 | -0.07(-0.21%) |
Dec 11, 2006 | 32.15 | 32.31 | 31.92 | 32.19 | 19,682,140 | -0.13(-0.41%) |
Dec 08, 2006 | 31.99 | 32.48 | 31.91 | 32.33 | 32,874,036 | +0.61(+1.94%) |
Dec 07, 2006 | 31.49 | 31.97 | 31.21 | 31.71 | 34,273,264 | +0.36(+1.16%) |
Dec 06, 2006 | 30.94 | 31.80 | 30.92 | 31.35 | 38,623,900 | +0.36(+1.17%) |
Dec 05, 2006 | 30.98 | 31.23 | 30.51 | 30.98 | 29,607,048 | +0.38(+1.23%) |
Dec 04, 2006 | 30.66 | 30.69 | 30.28 | 30.61 | 19,161,522 | -0.05(-0.16%) |
Dec 01, 2006 | 30.37 | 30.71 | 30.06 | 30.66 | 21,301,130 | +0.03(+0.10%) |
Nov 30, 2006 | 30.34 | 30.79 | 30.18 | 30.62 | 28,850,846 | +0.39(+1.28%) |
Nov 29, 2006 | 29.70 | 30.54 | 29.68 | 30.24 | 28,328,472 | +0.70(+2.37%) |
Nov 28, 2006 | 29.33 | 29.84 | 29.29 | 29.54 | 21,381,122 | +0.33(+1.12%) |
Nov 27, 2006 | 29.34 | 29.57 | 29.19 | 29.21 | 16,216,267 | -0.05(-0.16%) |
Nov 24, 2006 | 29.30 | 29.59 | 29.24 | 29.25 | 5,678,880 | -0.09(-0.31%) |
Nov 22, 2006 | 29.44 | 29.58 | 28.94 | 29.35 | 22,571,136 | +0.08(+0.26%) |
Nov 21, 2006 | 28.80 | 29.38 | 28.74 | 29.27 | 27,705,444 | +0.68(+2.39%) |
Nov 20, 2006 | 28.28 | 28.93 | 28.21 | 28.59 | 20,289,562 | +0.05(+0.19%) |
Nov 17, 2006 | 28.03 | 28.64 | 28.01 | 28.53 | 23,729,944 | +0.20(+0.69%) |
Nov 16, 2006 | 29.35 | 29.37 | 28.31 | 28.34 | 26,779,806 | -0.78(-2.67%) |
Nov 15, 2006 | 28.88 | 29.31 | 28.75 | 29.11 | 18,856,492 | +0.24(+0.82%) |
Nov 14, 2006 | 28.94 | 29.05 | 28.70 | 28.88 | 17,968,652 | +0.18(+0.62%) |
Nov 13, 2006 | 28.30 | 29.02 | 28.26 | 28.70 | 21,533,198 | -0.01(-0.03%) |
Nov 10, 2006 | 28.75 | 28.87 | 28.47 | 28.71 | 13,559,999 | -0.10(-0.35%) |
Nov 09, 2006 | 28.67 | 29.23 | 28.55 | 28.81 | 31,110,444 | +0.43(+1.51%) |
Nov 08, 2006 | 27.71 | 28.54 | 27.65 | 28.38 | 33,470,472 | +0.63(+2.26%) |
Nov 07, 2006 | 27.98 | 27.98 | 27.55 | 27.75 | 19,680,602 | -0.03(-0.10%) |
Nov 06, 2006 | 27.80 | 28.10 | 27.68 | 27.78 | 25,520,786 | +0.04(+0.13%) |
Nov 03, 2006 | 27.37 | 27.96 | 27.36 | 27.74 | 23,001,430 | +0.58(+2.13%) |
Nov 02, 2006 | 27.07 | 27.34 | 26.86 | 27.17 | 20,012,882 | +0.00(+0.00%) |
Nov 01, 2006 | 27.44 | 27.64 | 26.88 | 27.17 | 27,558,424 | -0.25(-0.90%) |
Oct 31, 2006 | 27.18 | 27.46 | 26.77 | 27.41 | 35,781,492 | +0.20(+0.74%) |
Oct 30, 2006 | 27.56 | 27.57 | 27.03 | 27.21 | 28,402,092 | -0.63(-2.27%) |
Oct 27, 2006 | 28.21 | 28.29 | 27.83 | 27.84 | 17,674,390 | -0.46(-1.62%) |
Oct 26, 2006 | 28.79 | 28.80 | 28.09 | 28.30 | 20,795,016 | -0.25(-0.88%) |
Oct 25, 2006 | 27.83 | 28.76 | 27.83 | 28.55 | 30,027,894 | +0.61(+2.20%) |
Oct 24, 2006 | 27.39 | 28.07 | 27.37 | 27.94 | 24,758,870 | +0.31(+1.14%) |
Oct 23, 2006 | 27.40 | 27.68 | 27.23 | 27.63 | 19,928,274 | -0.07(-0.25%) |
Oct 20, 2006 | 27.98 | 28.06 | 27.49 | 27.69 | 21,067,082 | -0.12(-0.44%) |
Oct 19, 2006 | 27.53 | 27.93 | 27.36 | 27.82 | 18,535,640 | +0.36(+1.33%) |
Oct 18, 2006 | 27.69 | 27.96 | 27.30 | 27.45 | 21,976,460 | -0.21(-0.77%) |
Oct 17, 2006 | 27.94 | 27.94 | 27.38 | 27.67 | 20,410,212 | -0.13(-0.47%) |
Oct 16, 2006 | 27.22 | 27.83 | 27.15 | 27.80 | 20,998,956 | +0.48(+1.77%) |
Oct 13, 2006 | 26.92 | 27.60 | 26.92 | 27.32 | 25,213,778 | +0.56(+2.07%) |
Oct 12, 2006 | 26.31 | 26.88 | 26.27 | 26.76 | 30,449,178 | +0.54(+2.05%) |
Oct 11, 2006 | 26.30 | 26.55 | 26.07 | 26.22 | 20,537,016 | -0.25(-0.95%) |
Oct 10, 2006 | 26.11 | 26.59 | 26.05 | 26.47 | 23,533,476 | +0.32(+1.24%) |
Oct 09, 2006 | 26.69 | 26.76 | 26.09 | 26.15 | 19,288,766 | -0.25(-0.93%) |
Oct 06, 2006 | 26.35 | 26.54 | 25.97 | 26.40 | 22,234,020 | +0.06(+0.22%) |
Oct 05, 2006 | 26.13 | 26.57 | 26.09 | 26.34 | 35,787,648 | +0.50(+1.94%) |
Oct 04, 2006 | 25.50 | 25.84 | 24.98 | 25.84 | 45,408,184 | +0.34(+1.34%) |
Oct 03, 2006 | 26.28 | 26.28 | 25.33 | 25.50 | 38,025,708 | -1.15(-4.30%) |
Oct 02, 2006 | 27.17 | 27.39 | 26.64 | 26.64 | 21,033,020 | -0.45(-1.65%) |
Sep 29, 2006 | 26.85 | 27.19 | 26.64 | 27.09 | 18,885,282 | +0.27(+1.02%) |
Sep 28, 2006 | 27.01 | 27.18 | 26.65 | 26.82 | 26,807,056 | -0.08(-0.29%) |
Sep 27, 2006 | 26.85 | 27.10 | 26.43 | 26.89 | 34,009,328 | +0.30(+1.11%) |
Sep 26, 2006 | 26.16 | 26.61 | 26.01 | 26.60 | 29,408,824 | +0.52(+1.99%) |
Sep 25, 2006 | 26.10 | 26.39 | 25.73 | 26.08 | 36,140,364 | -0.33(-1.26%) |
Sep 22, 2006 | 26.73 | 26.77 | 26.03 | 26.41 | 18,813,638 | -0.08(-0.29%) |
Sep 21, 2006 | 26.16 | 26.74 | 26.16 | 26.49 | 26,973,856 | +0.44(+1.68%) |
Sep 20, 2006 | 26.52 | 26.53 | 25.95 | 26.05 | 32,826,788 | -0.48(-1.80%) |
Sep 19, 2006 | 27.13 | 27.23 | 26.38 | 26.53 | 26,997,370 | -0.35(-1.30%) |
Sep 18, 2006 | 26.73 | 27.18 | 26.54 | 26.88 | 22,344,562 | +0.44(+1.67%) |
Sep 15, 2006 | 26.62 | 26.77 | 26.41 | 26.44 | 29,912,958 | -0.15(-0.58%) |
Sep 14, 2006 | 27.07 | 27.28 | 26.39 | 26.59 | 31,477,446 | -0.33(-1.22%) |
Sep 13, 2006 | 26.56 | 27.14 | 26.46 | 26.92 | 27,814,886 | +0.46(+1.75%) |
Sep 12, 2006 | 26.82 | 27.04 | 26.36 | 26.46 | 30,321,496 | -0.30(-1.12%) |
Sep 11, 2006 | 27.19 | 27.22 | 26.51 | 26.76 | 38,963,872 | -0.70(-2.55%) |
Sep 08, 2006 | 27.93 | 28.20 | 27.37 | 27.46 | 24,708,984 | -0.54(-1.92%) |
Sep 07, 2006 | 28.01 | 28.28 | 27.68 | 27.99 | 24,907,430 | -0.11(-0.40%) |
Sep 06, 2006 | 28.99 | 28.99 | 28.04 | 28.11 | 29,258,726 | -1.14(-3.90%) |
Sep 05, 2006 | 29.15 | 29.37 | 28.95 | 29.25 | 13,812,286 | +0.02(+0.06%) |
Sep 01, 2006 | 29.12 | 29.24 | 28.87 | 29.23 | 11,597,081 | +0.37(+1.28%) |
Aug 31, 2006 | 28.88 | 29.01 | 28.63 | 28.86 | 15,777,401 | -0.03(-0.11%) |
Aug 30, 2006 | 29.47 | 29.50 | 28.46 | 28.89 | 26,167,108 | -0.54(-1.84%) |
Aug 29, 2006 | 29.85 | 29.85 | 29.33 | 29.44 | 19,216,244 | -0.46(-1.54%) |
Aug 28, 2006 | 29.92 | 30.16 | 29.84 | 29.90 | 10,772,533 | -0.27(-0.90%) |
Aug 25, 2006 | 30.17 | 30.49 | 30.03 | 30.17 | 10,455,416 | +0.18(+0.61%) |
Aug 24, 2006 | 29.87 | 30.12 | 29.83 | 29.99 | 13,294,746 | -0.04(-0.14%) |
Aug 23, 2006 | 30.46 | 30.57 | 29.92 | 30.03 | 12,084,514 | -0.50(-1.64%) |
Aug 22, 2006 | 30.35 | 30.56 | 30.33 | 30.53 | 14,446,520 | +0.10(+0.33%) |
Aug 21, 2006 | 30.37 | 30.55 | 30.33 | 30.43 | 18,507,510 | +0.21(+0.71%) |
Aug 18, 2006 | 30.20 | 30.37 | 29.96 | 30.21 | 14,990,213 | +0.05(+0.18%) |
Aug 17, 2006 | 30.05 | 30.31 | 29.87 | 30.16 | 15,894,095 | -0.19(-0.63%) |
Aug 16, 2006 | 30.57 | 30.82 | 30.09 | 30.35 | 13,712,075 | -0.12(-0.40%) |
Aug 15, 2006 | 30.90 | 30.90 | 30.22 | 30.47 | 11,192,938 | +0.07(+0.22%) |
Aug 14, 2006 | 30.97 | 30.98 | 30.18 | 30.41 | 13,375,838 | -0.71(-2.28%) |
Aug 11, 2006 | 30.81 | 31.16 | 30.58 | 31.12 | 11,966,062 | +0.13(+0.41%) |
Aug 10, 2006 | 31.17 | 31.36 | 30.77 | 30.99 | 15,338,536 | -0.36(-1.16%) |
Aug 09, 2006 | 31.12 | 31.73 | 30.99 | 31.35 | 18,853,856 | +0.58(+1.88%) |
Aug 08, 2006 | 30.60 | 31.20 | 30.58 | 30.77 | 15,650,159 | +0.01(+0.03%) |
Aug 07, 2006 | 31.33 | 31.40 | 30.62 | 30.77 | 21,418,482 | -0.41(-1.33%) |
Aug 04, 2006 | 31.63 | 31.71 | 30.91 | 31.18 | 12,184,067 | -0.12(-0.38%) |
Aug 03, 2006 | 31.16 | 31.65 | 31.12 | 31.30 | 13,261,781 | -0.11(-0.36%) |
Aug 02, 2006 | 31.45 | 32.19 | 31.36 | 31.41 | 23,266,684 | +0.16(+0.52%) |
Aug 01, 2006 | 31.15 | 31.36 | 30.99 | 31.25 | 13,469,017 | +0.01(+0.04%) |
Jul 31, 2006 | 31.04 | 31.56 | 30.80 | 31.23 | 13,688,780 | +0.31(+1.02%) |
Jul 28, 2006 | 30.89 | 31.04 | 30.50 | 30.92 | 20,736,560 | -0.03(-0.09%) |
Jul 27, 2006 | 31.60 | 31.78 | 30.83 | 30.95 | 19,887,838 | -0.27(-0.86%) |
Jul 26, 2006 | 30.81 | 31.82 | 30.53 | 31.22 | 29,345,972 | +0.52(+1.70%) |
Jul 25, 2006 | 30.24 | 30.76 | 30.06 | 30.69 | 18,759,578 | +0.76(+2.54%) |
Jul 24, 2006 | 28.95 | 30.20 | 29.09 | 29.93 | 17,716,804 | +0.98(+3.38%) |
Jul 21, 2006 | 29.60 | 29.60 | 28.87 | 28.95 | 19,481,936 | -0.36(-1.24%) |
Jul 20, 2006 | 29.98 | 30.19 | 29.30 | 29.32 | 16,521,956 | -0.66(-2.22%) |
Jul 19, 2006 | 29.75 | 30.11 | 29.48 | 29.98 | 24,155,404 | +0.21(+0.72%) |
Jul 18, 2006 | 29.91 | 30.03 | 29.35 | 29.77 | 19,015,820 | +0.12(+0.41%) |
Jul 17, 2006 | 30.31 | 30.58 | 29.37 | 29.65 | 24,334,730 | -1.05(-3.41%) |
Jul 14, 2006 | 30.81 | 30.89 | 30.15 | 30.69 | 18,255,442 | +0.17(+0.55%) |
Jul 13, 2006 | 31.10 | 31.23 | 30.42 | 30.52 | 19,489,848 | -0.40(-1.28%) |
Jul 12, 2006 | 31.06 | 31.40 | 30.87 | 30.92 | 20,920,720 | +0.02(+0.06%) |
Jul 11, 2006 | 30.85 | 31.02 | 30.57 | 30.90 | 13,568,350 | +0.26(+0.85%) |
Jul 10, 2006 | 30.57 | 31.01 | 30.31 | 30.64 | 14,475,969 | +0.07(+0.22%) |
Jul 07, 2006 | 30.94 | 31.38 | 30.50 | 30.57 | 20,619,426 | -0.17(-0.56%) |
Jul 06, 2006 | 30.76 | 31.16 | 30.68 | 30.75 | 22,200,616 | +0.00(+0.00%) |
Jul 05, 2006 | 30.22 | 30.91 | 30.00 | 30.75 | 26,322,260 | +0.34(+1.12%) |
Jul 03, 2006 | 30.16 | 30.50 | 30.03 | 30.41 | 7,787,280 | +0.59(+1.97%) |
Jun 30, 2006 | 30.08 | 30.32 | 29.68 | 29.82 | 14,533,107 | -0.20(-0.67%) |
Jun 29, 2006 | 29.35 | 30.03 | 29.32 | 30.02 | 20,788,424 | +0.83(+2.85%) |
Jun 28, 2006 | 28.80 | 29.29 | 28.65 | 29.19 | 18,495,422 | +0.63(+2.22%) |
Jun 27, 2006 | 28.32 | 29.16 | 28.32 | 28.55 | 24,243,528 | +0.30(+1.05%) |
Jun 26, 2006 | 27.78 | 28.35 | 27.59 | 28.26 | 14,470,694 | +0.38(+1.37%) |
Jun 23, 2006 | 27.76 | 28.32 | 27.76 | 27.88 | 16,625,245 | +0.23(+0.82%) |
Jun 22, 2006 | 27.39 | 27.73 | 27.10 | 27.65 | 18,987,252 | +0.41(+1.52%) |
Jun 21, 2006 | 26.89 | 27.58 | 26.76 | 27.23 | 23,646,214 | +0.48(+1.79%) |
Jun 20, 2006 | 27.21 | 27.28 | 26.67 | 26.76 | 22,599,046 | -0.18(-0.68%) |
Jun 19, 2006 | 27.83 | 27.83 | 26.86 | 26.94 | 21,702,416 | -0.90(-3.22%) |
Jun 16, 2006 | 27.81 | 28.10 | 27.39 | 27.83 | 24,498,452 | -0.26(-0.94%) |
Jun 15, 2006 | 27.27 | 28.21 | 27.22 | 28.10 | 27,525,900 | +1.04(+3.85%) |
Jun 14, 2006 | 26.35 | 27.07 | 26.32 | 27.06 | 24,705,468 | +0.71(+2.68%) |
Jun 13, 2006 | 27.00 | 27.26 | 26.24 | 26.35 | 34,627,080 | -0.78(-2.88%) |
Jun 12, 2006 | 27.63 | 27.89 | 27.09 | 27.13 | 20,023,210 | -0.43(-1.55%) |
Jun 09, 2006 | 27.92 | 28.16 | 27.43 | 27.56 | 21,402,660 | -0.24(-0.85%) |
Jun 08, 2006 | 27.29 | 27.83 | 26.74 | 27.80 | 42,256,352 | +0.26(+0.94%) |
Jun 07, 2006 | 28.16 | 28.23 | 27.52 | 27.54 | 28,466,482 | -0.63(-2.23%) |
Jun 06, 2006 | 28.44 | 28.62 | 27.99 | 28.17 | 28,444,726 | -0.29(-1.02%) |
Jun 05, 2006 | 29.69 | 29.75 | 28.46 | 28.46 | 24,592,290 | -0.90(-3.05%) |
Jun 02, 2006 | 29.24 | 29.53 | 28.88 | 29.35 | 15,530,608 | +0.37(+1.27%) |
Jun 01, 2006 | 28.49 | 29.12 | 28.38 | 28.99 | 19,448,752 | +0.19(+0.65%) |
May 31, 2006 | 28.26 | 28.82 | 28.10 | 28.80 | 19,984,312 | +0.60(+2.11%) |
May 30, 2006 | 29.15 | 29.23 | 28.19 | 28.20 | 18,993,184 | -0.67(-2.33%) |
May 26, 2006 | 28.67 | 28.99 | 28.34 | 28.88 | 16,785,672 | +0.32(+1.13%) |
May 25, 2006 | 28.13 | 28.85 | 27.95 | 28.55 | 29,587,270 | +0.73(+2.62%) |
May 24, 2006 | 28.26 | 28.37 | 27.54 | 27.83 | 33,551,124 | -0.71(-2.47%) |
May 23, 2006 | 28.94 | 29.56 | 28.36 | 28.53 | 24,624,816 | +0.06(+0.21%) |
May 22, 2006 | 28.23 | 28.78 | 27.77 | 28.47 | 25,400,358 | -0.07(-0.24%) |
May 19, 2006 | 28.41 | 28.90 | 27.83 | 28.54 | 26,266,440 | +0.13(+0.45%) |
May 18, 2006 | 28.89 | 28.96 | 28.40 | 28.41 | 21,401,122 | -0.49(-1.68%) |
May 17, 2006 | 29.42 | 29.77 | 28.61 | 28.90 | 27,870,926 | -0.51(-1.75%) |
May 16, 2006 | 29.12 | 29.90 | 29.01 | 29.41 | 25,486,064 | +0.51(+1.76%) |
May 15, 2006 | 29.26 | 29.37 | 28.51 | 28.90 | 29,311,908 | -0.76(-2.56%) |
May 12, 2006 | 30.26 | 30.35 | 29.60 | 29.66 | 21,327,062 | -0.77(-2.53%) |
May 11, 2006 | 31.07 | 31.18 | 30.36 | 30.43 | 18,769,026 | -0.38(-1.23%) |
May 10, 2006 | 30.41 | 30.92 | 30.29 | 30.81 | 15,660,268 | +0.25(+0.80%) |
May 09, 2006 | 30.53 | 30.92 | 30.40 | 30.56 | 16,450,753 | +0.09(+0.30%) |
May 08, 2006 | 29.97 | 30.55 | 29.81 | 30.47 | 20,196,164 | +0.05(+0.18%) |
May 05, 2006 | 30.60 | 30.82 | 30.30 | 30.42 | 18,617,610 | +0.14(+0.45%) |
May 04, 2006 | 30.42 | 30.71 | 29.66 | 30.28 | 23,104,938 | -0.43(-1.41%) |
May 03, 2006 | 31.47 | 31.49 | 30.44 | 30.71 | 19,023,072 | -0.76(-2.43%) |
May 02, 2006 | 31.10 | 31.58 | 30.95 | 31.48 | 17,444,520 | +0.63(+2.04%) |
May 01, 2006 | 30.68 | 31.38 | 30.67 | 30.85 | 18,305,988 | +0.41(+1.35%) |
Apr 28, 2006 | 30.38 | 31.04 | 30.32 | 30.44 | 24,484,388 | +0.32(+1.07%) |
Apr 27, 2006 | 30.12 | 30.37 | 29.44 | 30.12 | 32,930,956 | -0.44(-1.43%) |
Apr 26, 2006 | 30.71 | 31.43 | 30.49 | 30.56 | 27,083,518 | -0.50(-1.60%) |
Apr 25, 2006 | 32.13 | 32.42 | 31.00 | 31.05 | 30,855,738 | -0.73(-2.29%) |
Apr 24, 2006 | 32.81 | 32.89 | 31.78 | 31.78 | 24,486,366 | -1.21(-3.67%) |
Apr 21, 2006 | 31.90 | 32.99 | 31.90 | 32.99 | 25,207,186 | +1.20(+3.78%) |
Apr 20, 2006 | 31.97 | 32.26 | 31.40 | 31.79 | 24,470,982 | -0.42(-1.30%) |
Apr 19, 2006 | 31.63 | 32.31 | 31.63 | 32.21 | 21,573,634 | +0.06(+0.20%) |
Apr 18, 2006 | 31.47 | 32.22 | 31.39 | 32.14 | 25,097,086 | +1.05(+3.38%) |
Apr 17, 2006 | 30.85 | 31.27 | 30.74 | 31.09 | 16,252,748 | +0.54(+1.77%) |
Apr 13, 2006 | 30.64 | 30.79 | 30.28 | 30.55 | 11,131,185 | -0.09(-0.28%) |
Apr 12, 2006 | 30.54 | 30.98 | 30.49 | 30.64 | 15,548,629 | -0.01(-0.04%) |
Apr 11, 2006 | 30.83 | 31.03 | 30.52 | 30.65 | 23,429,088 | +0.30(+0.99%) |
Apr 10, 2006 | 30.23 | 30.77 | 30.15 | 30.35 | 19,445,456 | +0.34(+1.12%) |
Apr 07, 2006 | 30.31 | 30.56 | 29.81 | 30.01 | 17,820,092 | -0.59(-1.92%) |
Apr 06, 2006 | 30.49 | 30.99 | 30.41 | 30.60 | 24,865,016 | +0.31(+1.04%) |
Apr 05, 2006 | 29.78 | 30.37 | 29.48 | 30.29 | 27,552,490 | +0.64(+2.16%) |
Apr 04, 2006 | 29.48 | 29.76 | 29.18 | 29.65 | 21,336,730 | +0.34(+1.15%) |
Apr 03, 2006 | 29.10 | 29.75 | 29.00 | 29.31 | 24,866,554 | +0.57(+2.00%) |
Mar 31, 2006 | 29.15 | 29.15 | 28.59 | 28.74 | 24,043,984 | -0.61(-2.06%) |
Mar 30, 2006 | 29.46 | 29.83 | 29.28 | 29.34 | 19,004,392 | -0.15(-0.49%) |
Mar 29, 2006 | 29.21 | 29.60 | 29.12 | 29.49 | 17,058,176 | +0.48(+1.65%) |
Mar 28, 2006 | 28.91 | 29.57 | 28.88 | 29.01 | 23,089,776 | +0.30(+1.03%) |
Mar 27, 2006 | 28.04 | 28.86 | 27.83 | 28.71 | 25,309,376 | +0.61(+2.17%) |
Mar 24, 2006 | 27.96 | 28.45 | 27.90 | 28.10 | 17,777,240 | +0.29(+1.05%) |
Mar 23, 2006 | 27.87 | 28.17 | 27.73 | 27.81 | 14,723,201 | +0.29(+1.06%) |
Mar 22, 2006 | 26.95 | 27.96 | 26.95 | 27.52 | 17,221,240 | +0.45(+1.66%) |
Mar 21, 2006 | 27.34 | 27.62 | 27.04 | 27.07 | 19,182,400 | -0.36(-1.33%) |
Mar 20, 2006 | 27.75 | 27.98 | 27.38 | 27.43 | 13,553,406 | -0.49(-1.74%) |
Mar 17, 2006 | 28.58 | 28.58 | 27.83 | 27.92 | 17,526,270 | -0.45(-1.57%) |
Mar 16, 2006 | 28.10 | 28.44 | 27.76 | 28.37 | 18,595,194 | +0.30(+1.09%) |
Mar 15, 2006 | 27.63 | 28.08 | 27.49 | 28.06 | 23,217,896 | +0.38(+1.38%) |
Mar 14, 2006 | 27.44 | 27.71 | 27.22 | 27.68 | 19,305,906 | +0.30(+1.11%) |
Mar 13, 2006 | 27.02 | 27.38 | 26.98 | 27.38 | 17,273,324 | +0.50(+1.85%) |
Mar 10, 2006 | 26.89 | 27.27 | 26.62 | 26.88 | 20,043,648 | -0.03(-0.12%) |
Mar 09, 2006 | 27.26 | 27.32 | 26.81 | 26.91 | 16,101,551 | -0.19(-0.69%) |
Mar 08, 2006 | 26.80 | 27.30 | 26.64 | 27.10 | 19,128,338 | +0.03(+0.12%) |
Mar 07, 2006 | 27.48 | 27.51 | 26.85 | 27.07 | 20,226,710 | -0.53(-1.93%) |
Mar 06, 2006 | 28.26 | 28.37 | 27.55 | 27.60 | 13,801,518 | -0.83(-2.93%) |
Mar 03, 2006 | 28.48 | 28.78 | 28.21 | 28.43 | 15,140,310 | -0.14(-0.48%) |
Mar 02, 2006 | 28.21 | 28.67 | 28.08 | 28.57 | 21,824,604 | +0.46(+1.64%) |