Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 39.03 | 39.69 | 38.90 | 38.99 | 24,608,842 | -0.03(-0.09%) |
Feb 27, 2007 | 40.23 | 40.52 | 38.70 | 39.02 | 24,485,996 | -1.61(-3.96%) |
Feb 26, 2007 | 40.64 | 40.93 | 40.47 | 40.63 | 13,097,116 | +0.19(+0.48%) |
Feb 23, 2007 | 40.51 | 40.56 | 40.15 | 40.44 | 13,817,935 | +0.23(+0.57%) |
Feb 22, 2007 | 39.84 | 40.38 | 39.74 | 40.21 | 14,768,012 | +0.42(+1.04%) |
Feb 21, 2007 | 39.90 | 40.05 | 39.38 | 39.80 | 23,298,488 | -0.14(-0.36%) |
Feb 20, 2007 | 40.20 | 40.20 | 39.86 | 39.94 | 16,427,746 | -0.35(-0.88%) |
Feb 16, 2007 | 40.41 | 40.65 | 40.24 | 40.29 | 16,905,772 | -0.31(-0.77%) |
Feb 15, 2007 | 41.00 | 41.00 | 40.49 | 40.60 | 17,969,906 | -0.47(-1.15%) |
Feb 14, 2007 | 41.33 | 41.56 | 40.84 | 41.08 | 13,897,896 | -0.36(-0.88%) |
Feb 13, 2007 | 41.38 | 41.51 | 41.24 | 41.44 | 13,900,293 | +0.29(+0.71%) |
Feb 12, 2007 | 41.59 | 41.63 | 40.91 | 41.15 | 21,911,950 | -0.57(-1.36%) |
Feb 09, 2007 | 42.07 | 42.11 | 41.57 | 41.72 | 11,427,454 | -0.24(-0.58%) |
Feb 08, 2007 | 41.23 | 42.06 | 41.02 | 41.96 | 17,854,970 | +0.63(+1.53%) |
Feb 07, 2007 | 42.03 | 42.16 | 41.28 | 41.33 | 16,825,984 | -0.42(-0.99%) |
Feb 06, 2007 | 42.19 | 42.21 | 41.50 | 41.75 | 14,718,276 | -0.23(-0.56%) |
Feb 05, 2007 | 42.13 | 42.27 | 41.80 | 41.98 | 14,817,923 | -0.15(-0.35%) |
Feb 02, 2007 | 41.99 | 42.46 | 41.71 | 42.13 | 12,965,222 | -0.24(-0.58%) |
Feb 01, 2007 | 41.68 | 42.65 | 41.59 | 42.37 | 19,254,952 | +0.90(+2.18%) |
Jan 31, 2007 | 41.53 | 41.79 | 41.13 | 41.47 | 17,148,826 | -0.11(-0.26%) |
Jan 30, 2007 | 40.94 | 41.58 | 40.88 | 41.58 | 11,244,153 | +0.88(+2.15%) |
Jan 29, 2007 | 40.69 | 41.14 | 40.54 | 40.70 | 11,112,520 | +0.02(+0.04%) |
Jan 26, 2007 | 41.05 | 41.18 | 40.53 | 40.68 | 12,770,672 | -0.01(-0.03%) |
Jan 25, 2007 | 41.25 | 41.41 | 40.56 | 40.70 | 14,835,498 | -0.75(-1.81%) |
Jan 24, 2007 | 41.25 | 41.68 | 40.80 | 41.45 | 12,411,450 | +0.16(+0.39%) |
Jan 23, 2007 | 40.75 | 41.68 | 40.74 | 41.29 | 16,289,435 | +0.76(+1.88%) |
Jan 22, 2007 | 41.26 | 41.31 | 40.37 | 40.52 | 21,035,072 | -0.63(-1.52%) |
Jan 19, 2007 | 40.59 | 41.19 | 40.29 | 41.15 | 17,546,010 | +0.80(+1.97%) |
Jan 18, 2007 | 40.30 | 40.88 | 39.84 | 40.35 | 18,717,174 | +0.06(+0.14%) |
Jan 17, 2007 | 39.67 | 40.33 | 39.55 | 40.30 | 18,532,466 | +0.65(+1.65%) |
Jan 16, 2007 | 39.88 | 40.23 | 39.39 | 39.64 | 14,554,658 | -0.39(-0.97%) |
Jan 12, 2007 | 39.32 | 40.18 | 39.32 | 40.03 | 16,422,825 | +0.94(+2.42%) |
Jan 11, 2007 | 39.44 | 40.48 | 38.97 | 39.09 | 21,805,010 | -0.41(-1.04%) |
Jan 10, 2007 | 39.69 | 40.01 | 39.22 | 39.49 | 20,978,130 | -0.69(-1.73%) |
Jan 09, 2007 | 40.39 | 40.59 | 39.75 | 40.19 | 18,453,204 | -0.47(-1.15%) |
Jan 08, 2007 | 40.43 | 40.72 | 39.83 | 40.66 | 16,581,698 | +0.51(+1.28%) |
Jan 05, 2007 | 39.99 | 40.47 | 39.90 | 40.14 | 16,903,136 | +0.15(+0.38%) |
Jan 04, 2007 | 40.34 | 40.37 | 39.60 | 39.99 | 19,024,902 | -0.39(-0.97%) |
Jan 03, 2007 | 41.41 | 41.68 | 40.14 | 40.38 | 22,354,212 | -1.46(-3.48%) |
Dec 29, 2006 | 42.04 | 42.16 | 41.82 | 41.84 | 9,507,794 | -0.43(-1.01%) |
Dec 28, 2006 | 42.25 | 42.40 | 42.11 | 42.27 | 7,131,372 | +0.14(+0.32%) |
Dec 27, 2006 | 41.70 | 42.19 | 41.69 | 42.13 | 8,988,995 | +0.54(+1.30%) |
Dec 26, 2006 | 41.33 | 41.77 | 41.27 | 41.59 | 7,042,973 | +0.20(+0.49%) |
Dec 22, 2006 | 41.71 | 41.83 | 41.34 | 41.38 | 7,884,966 | -0.28(-0.68%) |
Dec 21, 2006 | 41.91 | 42.20 | 41.28 | 41.67 | 13,250,983 | -0.24(-0.57%) |
Dec 20, 2006 | 42.37 | 42.62 | 41.81 | 41.91 | 15,276,090 | -0.48(-1.13%) |
Dec 19, 2006 | 41.53 | 42.56 | 41.25 | 42.39 | 16,170,807 | +0.66(+1.58%) |
Dec 18, 2006 | 42.73 | 42.92 | 41.68 | 41.73 | 16,198,750 | -1.17(-2.72%) |
Dec 15, 2006 | 43.24 | 43.31 | 42.66 | 42.89 | 16,756,213 | -0.34(-0.78%) |
Dec 14, 2006 | 42.52 | 43.36 | 42.36 | 43.23 | 16,229,681 | +0.89(+2.11%) |
Dec 13, 2006 | 42.41 | 42.52 | 42.03 | 42.33 | 13,421,807 | +0.31(+0.74%) |
Dec 12, 2006 | 42.37 | 42.43 | 41.75 | 42.02 | 16,258,503 | +0.09(+0.20%) |
Dec 11, 2006 | 41.44 | 42.13 | 41.34 | 41.94 | 14,034,980 | +0.49(+1.19%) |
Dec 08, 2006 | 41.89 | 42.11 | 41.41 | 41.44 | 13,422,158 | -0.28(-0.67%) |
Dec 07, 2006 | 41.91 | 42.11 | 41.57 | 41.72 | 12,620,762 | -0.14(-0.33%) |
Dec 06, 2006 | 42.02 | 42.34 | 41.82 | 41.86 | 18,137,392 | -0.22(-0.53%) |
Dec 05, 2006 | 41.91 | 42.20 | 41.41 | 42.08 | 14,521,618 | +0.26(+0.61%) |
Dec 04, 2006 | 41.60 | 41.84 | 41.37 | 41.82 | 13,162,583 | +0.22(+0.53%) |
Dec 01, 2006 | 41.03 | 41.69 | 40.87 | 41.60 | 18,282,556 | +0.45(+1.09%) |
Nov 30, 2006 | 40.54 | 41.51 | 40.48 | 41.15 | 20,978,306 | +0.72(+1.79%) |
Nov 29, 2006 | 39.94 | 40.97 | 39.78 | 40.43 | 17,995,390 | +0.67(+1.67%) |
Nov 28, 2006 | 39.20 | 39.87 | 39.18 | 39.76 | 13,501,595 | +0.64(+1.64%) |
Nov 27, 2006 | 39.43 | 39.64 | 38.92 | 39.12 | 16,815,790 | -0.05(-0.13%) |
Nov 24, 2006 | 39.24 | 39.72 | 39.11 | 39.17 | 5,068,128 | -0.43(-1.09%) |
Nov 22, 2006 | 39.96 | 40.12 | 39.27 | 39.60 | 12,984,729 | -0.35(-0.88%) |
Nov 21, 2006 | 39.59 | 40.01 | 39.52 | 39.96 | 13,539,731 | +0.56(+1.42%) |
Nov 20, 2006 | 39.17 | 39.78 | 39.11 | 39.40 | 13,103,708 | +0.08(+0.20%) |
Nov 17, 2006 | 38.76 | 39.42 | 38.61 | 39.32 | 18,142,312 | +0.31(+0.80%) |
Nov 16, 2006 | 40.01 | 40.09 | 38.97 | 39.01 | 16,363,775 | -0.80(-2.00%) |
Nov 15, 2006 | 39.75 | 40.19 | 39.59 | 39.80 | 15,430,394 | -0.24(-0.61%) |
Nov 14, 2006 | 40.09 | 40.21 | 39.77 | 40.05 | 14,176,806 | +0.02(+0.04%) |
Nov 13, 2006 | 39.57 | 40.30 | 39.30 | 40.03 | 15,567,651 | +0.46(+1.16%) |
Nov 10, 2006 | 40.00 | 40.05 | 39.34 | 39.57 | 15,449,023 | -0.38(-0.94%) |
Nov 09, 2006 | 39.75 | 40.06 | 39.57 | 39.94 | 20,183,412 | +0.39(+0.99%) |
Nov 08, 2006 | 39.03 | 39.71 | 39.03 | 39.55 | 16,366,411 | +0.34(+0.87%) |
Nov 07, 2006 | 39.75 | 39.78 | 39.06 | 39.21 | 17,386,434 | -0.49(-1.23%) |
Nov 06, 2006 | 39.29 | 39.80 | 39.12 | 39.70 | 17,959,010 | +0.49(+1.25%) |
Nov 03, 2006 | 38.69 | 39.45 | 38.69 | 39.21 | 15,133,034 | +0.64(+1.65%) |
Nov 02, 2006 | 38.09 | 38.63 | 37.86 | 38.57 | 15,840,934 | +0.46(+1.21%) |
Nov 01, 2006 | 38.24 | 38.44 | 37.84 | 38.11 | 13,839,025 | -0.13(-0.33%) |
Oct 31, 2006 | 37.61 | 38.32 | 37.42 | 38.24 | 18,843,006 | +0.46(+1.22%) |
Oct 30, 2006 | 38.24 | 38.51 | 37.57 | 37.78 | 15,587,510 | -0.73(-1.91%) |
Oct 27, 2006 | 38.72 | 38.97 | 38.36 | 38.51 | 15,620,550 | +0.10(+0.27%) |
Oct 26, 2006 | 38.85 | 38.98 | 38.28 | 38.41 | 15,615,805 | -0.05(-0.12%) |
Oct 25, 2006 | 37.93 | 38.84 | 37.79 | 38.45 | 20,995,178 | +0.39(+1.03%) |
Oct 24, 2006 | 37.35 | 38.14 | 37.25 | 38.06 | 15,925,819 | +0.71(+1.90%) |
Oct 23, 2006 | 36.95 | 37.35 | 36.72 | 37.35 | 11,609,878 | +0.20(+0.55%) |
Oct 20, 2006 | 37.46 | 37.49 | 36.94 | 37.14 | 16,870,622 | -0.20(-0.55%) |
Oct 19, 2006 | 36.87 | 37.35 | 36.62 | 37.35 | 12,393,875 | +0.59(+1.61%) |
Oct 18, 2006 | 36.95 | 37.22 | 36.56 | 36.76 | 14,209,319 | -0.19(-0.51%) |
Oct 17, 2006 | 37.05 | 37.09 | 36.82 | 36.95 | 11,966,464 | -0.07(-0.18%) |
Oct 16, 2006 | 36.65 | 37.10 | 36.52 | 37.01 | 13,731,469 | +0.48(+1.32%) |
Oct 13, 2006 | 36.62 | 36.83 | 36.38 | 36.53 | 13,540,259 | +0.10(+0.28%) |
Oct 12, 2006 | 36.13 | 36.51 | 36.02 | 36.43 | 14,299,652 | +0.52(+1.46%) |
Oct 11, 2006 | 36.21 | 36.32 | 35.85 | 35.90 | 16,550,943 | -0.46(-1.25%) |
Oct 10, 2006 | 35.90 | 36.37 | 35.85 | 36.36 | 19,210,314 | +0.38(+1.04%) |
Oct 09, 2006 | 36.43 | 36.52 | 35.93 | 35.98 | 13,720,573 | -0.24(-0.66%) |
Oct 06, 2006 | 36.14 | 36.35 | 35.73 | 36.22 | 15,617,386 | -0.13(-0.34%) |
Oct 05, 2006 | 36.49 | 36.68 | 36.09 | 36.35 | 16,832,486 | +0.10(+0.28%) |
Oct 04, 2006 | 35.99 | 36.38 | 35.40 | 36.25 | 19,825,772 | +0.43(+1.21%) |
Oct 03, 2006 | 36.42 | 36.42 | 35.80 | 35.81 | 22,510,624 | -0.89(-2.43%) |
Oct 02, 2006 | 36.93 | 37.18 | 36.68 | 36.71 | 13,981,554 | -0.20(-0.54%) |
Sep 29, 2006 | 36.64 | 37.06 | 36.42 | 36.91 | 11,946,077 | +0.19(+0.51%) |
Sep 28, 2006 | 36.48 | 36.94 | 36.46 | 36.72 | 17,500,844 | +0.19(+0.51%) |
Sep 27, 2006 | 36.33 | 36.84 | 36.01 | 36.53 | 21,604,660 | +0.35(+0.96%) |
Sep 26, 2006 | 35.38 | 36.25 | 35.30 | 36.18 | 19,227,360 | +0.80(+2.27%) |
Sep 25, 2006 | 34.97 | 35.75 | 34.55 | 35.38 | 18,981,670 | +0.14(+0.39%) |
Sep 22, 2006 | 35.45 | 35.52 | 34.86 | 35.24 | 13,082,619 | -0.06(-0.18%) |
Sep 21, 2006 | 34.75 | 35.50 | 34.75 | 35.31 | 15,924,237 | +0.67(+1.92%) |
Sep 20, 2006 | 35.22 | 35.39 | 34.63 | 34.64 | 16,912,274 | -0.57(-1.63%) |
Sep 19, 2006 | 35.85 | 35.93 | 35.01 | 35.22 | 13,624,265 | -0.55(-1.53%) |
Sep 18, 2006 | 35.37 | 35.96 | 35.12 | 35.76 | 14,422,146 | +0.60(+1.72%) |
Sep 15, 2006 | 35.31 | 35.33 | 34.85 | 35.16 | 18,492,572 | -0.15(-0.42%) |
Sep 14, 2006 | 35.54 | 35.72 | 34.99 | 35.31 | 14,129,531 | -0.19(-0.54%) |
Sep 13, 2006 | 35.06 | 35.62 | 34.98 | 35.50 | 16,718,955 | +0.57(+1.63%) |
Sep 12, 2006 | 35.28 | 35.46 | 34.69 | 34.93 | 20,838,414 | -0.35(-0.98%) |
Sep 11, 2006 | 36.21 | 36.23 | 34.93 | 35.28 | 32,802,768 | -1.26(-3.46%) |
Sep 08, 2006 | 37.21 | 37.25 | 36.48 | 36.54 | 11,554,342 | -0.67(-1.80%) |
Sep 07, 2006 | 36.99 | 37.81 | 36.98 | 37.21 | 14,049,215 | +0.10(+0.28%) |
Sep 06, 2006 | 37.75 | 37.77 | 37.04 | 37.11 | 19,446,866 | -0.64(-1.69%) |
Sep 05, 2006 | 37.40 | 38.21 | 37.18 | 37.75 | 23,449,630 | +0.86(+2.33%) |
Sep 01, 2006 | 36.83 | 36.93 | 36.58 | 36.89 | 11,032,029 | +0.24(+0.67%) |
Aug 31, 2006 | 37.09 | 37.09 | 36.62 | 36.64 | 11,616,204 | -0.45(-1.21%) |
Aug 30, 2006 | 37.41 | 37.49 | 36.50 | 37.09 | 16,177,661 | -0.31(-0.84%) |
Aug 29, 2006 | 37.54 | 37.55 | 37.06 | 37.41 | 12,537,634 | -0.24(-0.63%) |
Aug 28, 2006 | 37.73 | 37.84 | 37.47 | 37.65 | 9,577,037 | -0.35(-0.91%) |
Aug 25, 2006 | 38.01 | 38.40 | 37.96 | 37.99 | 7,643,844 | +0.02(+0.06%) |
Aug 24, 2006 | 37.37 | 37.97 | 37.34 | 37.97 | 9,378,622 | +0.60(+1.60%) |
Aug 23, 2006 | 37.80 | 37.92 | 37.22 | 37.37 | 13,297,203 | -0.50(-1.31%) |
Aug 22, 2006 | 37.90 | 38.00 | 37.67 | 37.87 | 12,112,332 | -0.19(-0.51%) |
Aug 21, 2006 | 38.36 | 38.44 | 37.97 | 38.06 | 13,943,593 | -0.21(-0.55%) |
Aug 18, 2006 | 37.75 | 38.30 | 37.65 | 38.27 | 15,947,611 | +0.63(+1.68%) |
Aug 17, 2006 | 36.88 | 37.65 | 36.88 | 37.64 | 21,068,814 | +0.42(+1.13%) |
Aug 16, 2006 | 38.12 | 38.12 | 36.96 | 37.22 | 16,638,639 | -0.83(-2.17%) |
Aug 15, 2006 | 38.55 | 38.55 | 37.84 | 38.04 | 12,792,464 | -0.11(-0.28%) |
Aug 14, 2006 | 38.41 | 38.47 | 37.79 | 38.15 | 11,003,031 | -0.46(-1.18%) |
Aug 11, 2006 | 38.32 | 38.69 | 38.19 | 38.61 | 8,978,802 | +0.28(+0.74%) |
Aug 10, 2006 | 38.29 | 38.52 | 38.04 | 38.32 | 15,519,672 | -0.07(-0.19%) |
Aug 09, 2006 | 38.41 | 38.83 | 38.31 | 38.40 | 18,813,306 | +0.16(+0.42%) |
Aug 08, 2006 | 38.03 | 38.37 | 37.96 | 38.24 | 15,016,866 | +0.21(+0.55%) |
Aug 07, 2006 | 37.51 | 38.14 | 37.45 | 38.03 | 16,215,973 | +0.67(+1.78%) |
Aug 04, 2006 | 37.54 | 37.58 | 36.96 | 37.36 | 13,403,178 | +0.09(+0.24%) |
Aug 03, 2006 | 37.41 | 37.63 | 37.27 | 37.27 | 18,245,826 | -0.27(-0.71%) |
Aug 02, 2006 | 37.84 | 38.17 | 37.43 | 37.54 | 17,624,392 | -0.16(-0.42%) |
Aug 01, 2006 | 37.40 | 37.81 | 37.13 | 37.70 | 12,704,065 | +0.27(+0.71%) |
Jul 31, 2006 | 37.38 | 37.66 | 37.13 | 37.43 | 16,069,578 | -0.15(-0.41%) |
Jul 28, 2006 | 37.73 | 37.81 | 36.95 | 37.58 | 26,963,646 | -0.96(-2.48%) |
Jul 27, 2006 | 38.94 | 38.96 | 38.43 | 38.54 | 16,286,095 | +0.13(+0.34%) |
Jul 26, 2006 | 38.10 | 38.70 | 37.98 | 38.41 | 14,708,610 | +0.31(+0.82%) |
Jul 25, 2006 | 37.79 | 38.21 | 37.44 | 38.09 | 14,668,189 | +0.39(+1.03%) |
Jul 24, 2006 | 36.68 | 37.92 | 36.79 | 37.71 | 14,707,028 | +1.04(+2.82%) |
Jul 21, 2006 | 37.17 | 37.43 | 36.65 | 36.67 | 17,729,136 | -0.49(-1.33%) |
Jul 20, 2006 | 37.58 | 37.69 | 37.10 | 37.17 | 14,703,865 | -0.38(-1.02%) |
Jul 19, 2006 | 37.30 | 37.75 | 37.02 | 37.55 | 17,511,564 | +0.25(+0.67%) |
Jul 18, 2006 | 37.21 | 37.59 | 36.87 | 37.30 | 15,254,649 | +0.39(+1.05%) |
Jul 17, 2006 | 37.39 | 37.75 | 36.72 | 36.91 | 18,876,574 | -0.86(-2.27%) |
Jul 14, 2006 | 37.26 | 38.00 | 37.24 | 37.77 | 26,237,996 | +0.82(+2.22%) |
Jul 13, 2006 | 37.02 | 37.45 | 36.92 | 36.95 | 17,916,832 | +0.04(+0.11%) |
Jul 12, 2006 | 37.30 | 37.49 | 36.70 | 36.91 | 17,047,598 | -0.24(-0.66%) |
Jul 11, 2006 | 36.72 | 37.29 | 36.71 | 37.16 | 15,422,837 | +0.59(+1.60%) |
Jul 10, 2006 | 36.19 | 36.70 | 36.07 | 36.57 | 11,080,710 | +0.34(+0.93%) |
Jul 07, 2006 | 36.50 | 36.99 | 36.04 | 36.23 | 15,743,747 | -0.17(-0.47%) |
Jul 06, 2006 | 36.35 | 36.76 | 36.23 | 36.41 | 14,822,668 | +0.06(+0.16%) |
Jul 05, 2006 | 35.71 | 36.43 | 35.59 | 36.35 | 17,390,828 | +0.64(+1.80%) |
Jul 03, 2006 | 35.43 | 35.85 | 35.43 | 35.71 | 5,506,612 | +0.39(+1.11%) |
Jun 30, 2006 | 35.53 | 35.68 | 35.25 | 35.31 | 14,750,437 | -0.22(-0.62%) |
Jun 29, 2006 | 35.04 | 35.84 | 35.01 | 35.53 | 17,482,390 | +0.62(+1.78%) |
Jun 28, 2006 | 34.34 | 34.98 | 34.34 | 34.91 | 14,594,024 | +0.72(+2.10%) |
Jun 27, 2006 | 34.14 | 34.93 | 34.12 | 34.20 | 13,440,435 | +0.24(+0.70%) |
Jun 26, 2006 | 33.41 | 34.06 | 33.30 | 33.96 | 10,305,324 | +0.55(+1.65%) |
Jun 23, 2006 | 33.43 | 33.73 | 33.38 | 33.41 | 11,526,926 | +0.03(+0.09%) |
Jun 22, 2006 | 33.25 | 33.55 | 32.99 | 33.38 | 11,058,039 | +0.22(+0.65%) |
Jun 21, 2006 | 32.73 | 33.68 | 32.71 | 33.16 | 14,095,085 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.22 | 32.68 | 32.72 | 14,057,300 | +0.00(+0.00%) |
Jun 19, 2006 | 33.41 | 33.41 | 32.50 | 32.72 | 14,306,154 | -0.68(-2.04%) |
Jun 16, 2006 | 33.63 | 33.75 | 33.06 | 33.41 | 21,958,434 | -0.41(-1.21%) |
Jun 15, 2006 | 33.17 | 33.99 | 33.13 | 33.82 | 20,737,712 | +0.91(+2.77%) |
Jun 14, 2006 | 32.52 | 32.92 | 32.38 | 32.91 | 17,552,864 | +0.60(+1.85%) |
Jun 13, 2006 | 32.77 | 33.09 | 32.26 | 32.31 | 25,877,016 | -0.46(-1.41%) |
Jun 12, 2006 | 32.93 | 33.24 | 32.60 | 32.77 | 18,997,310 | +0.03(+0.10%) |
Jun 09, 2006 | 32.98 | 33.18 | 32.62 | 32.73 | 22,611,678 | -0.19(-0.57%) |
Jun 08, 2006 | 32.30 | 33.00 | 31.53 | 32.92 | 26,828,850 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.52 | 32.53 | 24,266,668 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.98 | 33.29 | 33.53 | 18,549,162 | -0.24(-0.71%) |
Jun 05, 2006 | 34.86 | 34.87 | 33.75 | 33.77 | 15,272,224 | -0.80(-2.30%) |
Jun 02, 2006 | 34.37 | 34.62 | 34.04 | 34.57 | 20,034,732 | +0.44(+1.28%) |
Jun 01, 2006 | 33.95 | 34.25 | 33.61 | 34.13 | 20,213,464 | +0.11(+0.32%) |
May 31, 2006 | 33.27 | 34.04 | 33.27 | 34.02 | 21,623,290 | +0.76(+2.29%) |
May 30, 2006 | 34.14 | 34.19 | 33.24 | 33.26 | 13,746,231 | -0.79(-2.31%) |
May 26, 2006 | 33.91 | 34.10 | 33.69 | 34.04 | 9,359,465 | +0.19(+0.57%) |
May 25, 2006 | 33.26 | 33.99 | 33.02 | 33.85 | 19,473,052 | +1.08(+3.28%) |
May 24, 2006 | 32.91 | 33.29 | 32.22 | 32.77 | 23,361,932 | -0.28(-0.86%) |
May 23, 2006 | 33.55 | 33.91 | 32.97 | 33.06 | 14,919,680 | -0.07(-0.21%) |
May 22, 2006 | 33.00 | 33.43 | 32.44 | 33.13 | 17,902,772 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.74 | 32.68 | 33.27 | 20,047,386 | -0.13(-0.39%) |
May 18, 2006 | 33.54 | 33.94 | 33.40 | 33.40 | 15,499,637 | -0.14(-0.41%) |
May 17, 2006 | 34.15 | 34.67 | 33.16 | 33.54 | 19,346,866 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.72 | 16,592,419 | +0.26(+0.76%) |
May 15, 2006 | 34.37 | 35.05 | 34.12 | 34.46 | 21,119,254 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.74 | 34.81 | 34.93 | 21,571,796 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.22 | 35.56 | 35.68 | 22,816,772 | -0.10(-0.27%) |
May 10, 2006 | 35.74 | 35.82 | 35.35 | 35.78 | 18,148,288 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.95 | 35.22 | 35.77 | 26,714,792 | +0.48(+1.37%) |
May 08, 2006 | 35.28 | 35.48 | 34.87 | 35.28 | 11,425,697 | -0.19(-0.55%) |
May 05, 2006 | 35.55 | 35.79 | 35.27 | 35.48 | 15,231,451 | +0.20(+0.56%) |
May 04, 2006 | 35.05 | 35.53 | 34.74 | 35.28 | 17,285,028 | +0.06(+0.16%) |
May 03, 2006 | 35.70 | 35.70 | 34.95 | 35.22 | 15,262,206 | -0.51(-1.43%) |
May 02, 2006 | 35.03 | 35.82 | 34.93 | 35.73 | 14,771,175 | +0.93(+2.66%) |
May 01, 2006 | 35.06 | 35.28 | 34.77 | 34.81 | 12,699,671 | +0.09(+0.25%) |
Apr 28, 2006 | 34.42 | 34.93 | 34.37 | 34.72 | 15,587,334 | +0.59(+1.73%) |
Apr 27, 2006 | 33.94 | 34.70 | 33.40 | 34.13 | 17,150,232 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.16 | 34.14 | 34.27 | 19,819,796 | -0.11(-0.31%) |
Apr 25, 2006 | 34.93 | 35.24 | 34.17 | 34.37 | 16,580,468 | -0.33(-0.95%) |
Apr 24, 2006 | 35.03 | 35.10 | 34.58 | 34.70 | 20,123,484 | -0.28(-0.80%) |
Apr 21, 2006 | 34.41 | 35.00 | 34.20 | 34.98 | 19,245,990 | +0.83(+2.42%) |
Apr 20, 2006 | 34.54 | 34.67 | 33.79 | 34.16 | 15,774,151 | -0.56(-1.61%) |
Apr 19, 2006 | 34.42 | 34.95 | 34.20 | 34.72 | 14,447,453 | +0.08(+0.23%) |
Apr 18, 2006 | 33.76 | 34.69 | 34.06 | 34.64 | 16,200,156 | +0.88(+2.61%) |
Apr 17, 2006 | 33.59 | 33.84 | 33.57 | 33.75 | 9,001,649 | +0.31(+0.92%) |
Apr 13, 2006 | 33.38 | 33.54 | 33.00 | 33.45 | 9,223,615 | +0.06(+0.19%) |
Apr 12, 2006 | 33.69 | 34.00 | 33.14 | 33.38 | 12,542,555 | -0.45(-1.33%) |
Apr 11, 2006 | 34.08 | 34.44 | 33.73 | 33.83 | 13,140,088 | -0.15(-0.44%) |
Apr 10, 2006 | 33.65 | 34.04 | 33.63 | 33.98 | 12,970,318 | +0.61(+1.82%) |
Apr 07, 2006 | 33.96 | 33.96 | 33.22 | 33.37 | 12,092,121 | -0.43(-1.28%) |
Apr 06, 2006 | 33.94 | 34.05 | 33.55 | 33.80 | 9,160,171 | -0.05(-0.15%) |
Apr 05, 2006 | 33.52 | 33.86 | 33.35 | 33.86 | 12,079,819 | +0.34(+1.00%) |
Apr 04, 2006 | 33.19 | 33.66 | 33.04 | 33.52 | 10,185,817 | +0.32(+0.98%) |
Apr 03, 2006 | 33.20 | 33.69 | 33.13 | 33.20 | 12,153,456 | +0.21(+0.64%) |
Mar 31, 2006 | 33.15 | 33.24 | 32.81 | 32.99 | 12,940,442 | -0.31(-0.92%) |
Mar 30, 2006 | 33.43 | 33.74 | 33.23 | 33.29 | 11,865,235 | -0.07(-0.20%) |
Mar 29, 2006 | 32.74 | 33.47 | 32.74 | 33.36 | 12,868,210 | +0.44(+1.33%) |
Mar 28, 2006 | 33.27 | 33.50 | 32.90 | 32.92 | 15,378,198 | -0.20(-0.60%) |
Mar 27, 2006 | 32.92 | 33.24 | 32.62 | 33.12 | 12,822,517 | +0.36(+1.11%) |
Mar 24, 2006 | 32.26 | 32.89 | 32.23 | 32.76 | 16,767,812 | +0.53(+1.66%) |
Mar 23, 2006 | 32.24 | 32.36 | 31.98 | 32.22 | 12,972,076 | +0.08(+0.25%) |
Mar 22, 2006 | 32.10 | 32.57 | 32.01 | 32.14 | 11,245,031 | -0.05(-0.14%) |
Mar 21, 2006 | 32.21 | 32.49 | 31.95 | 32.19 | 10,951,362 | -0.10(-0.32%) |
Mar 20, 2006 | 32.43 | 32.68 | 32.23 | 32.29 | 12,085,443 | -0.24(-0.75%) |
Mar 17, 2006 | 32.99 | 33.03 | 32.44 | 32.54 | 16,495,232 | -0.32(-0.97%) |
Mar 16, 2006 | 32.15 | 33.02 | 32.02 | 32.85 | 19,776,036 | +0.71(+2.19%) |
Mar 15, 2006 | 32.15 | 32.21 | 31.68 | 32.15 | 15,360,447 | +0.09(+0.27%) |
Mar 14, 2006 | 31.41 | 32.13 | 31.31 | 32.06 | 17,805,760 | +0.67(+2.12%) |
Mar 13, 2006 | 31.03 | 31.51 | 30.87 | 31.40 | 18,603,642 | +0.63(+2.03%) |
Mar 10, 2006 | 30.81 | 31.07 | 30.59 | 30.77 | 19,532,278 | -0.21(-0.68%) |
Mar 09, 2006 | 31.56 | 31.64 | 30.98 | 30.98 | 20,608,364 | -0.38(-1.22%) |
Mar 08, 2006 | 31.48 | 31.65 | 30.81 | 31.36 | 24,938,716 | -0.11(-0.36%) |
Mar 07, 2006 | 31.78 | 31.83 | 31.27 | 31.48 | 18,950,562 | -0.43(-1.34%) |
Mar 06, 2006 | 32.29 | 32.35 | 31.78 | 31.90 | 15,137,779 | -0.51(-1.58%) |
Mar 03, 2006 | 32.33 | 32.68 | 32.25 | 32.42 | 16,649,184 | -0.02(-0.07%) |
Mar 02, 2006 | 32.57 | 32.77 | 32.15 | 32.44 | 17,675,182 | -0.13(-0.40%) |