Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 30.94 | 31.06 | 30.33 | 30.35 | 23,062,178 | -0.58(-1.86%) |
Apr 27, 2007 | 31.12 | 31.31 | 30.70 | 30.93 | 19,403,952 | -0.46(-1.48%) |
Apr 26, 2007 | 32.02 | 32.11 | 31.26 | 31.39 | 33,160,788 | -0.03(-0.09%) |
Apr 25, 2007 | 30.91 | 31.43 | 30.70 | 31.42 | 35,666,588 | +0.68(+2.21%) |
Apr 24, 2007 | 29.88 | 31.13 | 29.82 | 30.74 | 39,305,416 | +1.02(+3.43%) |
Apr 23, 2007 | 30.02 | 30.28 | 29.58 | 29.72 | 18,744,652 | -0.38(-1.27%) |
Apr 20, 2007 | 30.42 | 30.63 | 29.85 | 30.10 | 29,292,712 | +0.06(+0.18%) |
Apr 19, 2007 | 29.58 | 30.10 | 29.54 | 30.05 | 15,855,431 | +0.27(+0.91%) |
Apr 18, 2007 | 29.81 | 30.09 | 29.66 | 29.78 | 15,301,199 | -0.28(-0.92%) |
Apr 17, 2007 | 29.94 | 30.15 | 29.81 | 30.06 | 18,346,156 | -0.01(-0.05%) |
Apr 16, 2007 | 29.64 | 30.08 | 29.61 | 30.07 | 21,319,274 | +0.58(+1.97%) |
Apr 13, 2007 | 29.46 | 29.60 | 28.99 | 29.49 | 19,306,954 | -0.03(-0.12%) |
Apr 12, 2007 | 28.89 | 29.67 | 28.83 | 29.52 | 20,321,590 | +0.35(+1.19%) |
Apr 11, 2007 | 29.74 | 29.79 | 29.14 | 29.18 | 19,715,252 | -0.62(-2.09%) |
Apr 10, 2007 | 29.48 | 29.83 | 29.47 | 29.80 | 17,135,610 | +0.22(+0.75%) |
Apr 09, 2007 | 30.03 | 30.12 | 29.44 | 29.58 | 20,391,712 | -0.43(-1.43%) |
Apr 05, 2007 | 29.84 | 30.10 | 29.31 | 30.01 | 31,584,728 | -0.24(-0.80%) |
Apr 04, 2007 | 30.44 | 30.46 | 30.02 | 30.25 | 21,891,232 | -0.04(-0.14%) |
Apr 03, 2007 | 30.08 | 30.32 | 29.92 | 30.29 | 26,631,816 | +0.44(+1.46%) |
Apr 02, 2007 | 29.58 | 29.89 | 29.31 | 29.85 | 22,722,152 | +0.29(+0.98%) |
Mar 30, 2007 | 29.29 | 29.74 | 29.21 | 29.56 | 25,385,864 | +0.28(+0.97%) |
Mar 29, 2007 | 29.66 | 29.72 | 28.85 | 29.28 | 20,529,732 | -0.17(-0.59%) |
Mar 28, 2007 | 29.46 | 29.80 | 29.31 | 29.45 | 24,330,980 | -0.09(-0.30%) |
Mar 27, 2007 | 29.27 | 29.70 | 29.13 | 29.54 | 17,759,810 | +0.15(+0.49%) |
Mar 26, 2007 | 29.33 | 29.49 | 28.81 | 29.40 | 23,234,638 | -0.10(-0.35%) |
Mar 23, 2007 | 29.89 | 30.07 | 29.46 | 29.50 | 25,233,074 | -0.54(-1.80%) |
Mar 22, 2007 | 30.09 | 30.35 | 29.99 | 30.04 | 24,026,986 | -0.26(-0.87%) |
Mar 21, 2007 | 29.86 | 30.32 | 29.36 | 30.30 | 34,902,656 | +0.48(+1.60%) |
Mar 20, 2007 | 29.40 | 29.96 | 29.37 | 29.83 | 26,824,690 | +0.09(+0.30%) |
Mar 19, 2007 | 30.50 | 30.58 | 29.54 | 29.74 | 35,072,872 | -0.53(-1.76%) |
Mar 16, 2007 | 30.30 | 30.31 | 29.82 | 30.27 | 37,881,420 | -0.01(-0.05%) |
Mar 15, 2007 | 29.91 | 30.44 | 29.80 | 30.28 | 42,420,580 | +0.34(+1.13%) |
Mar 14, 2007 | 29.43 | 30.17 | 29.40 | 29.94 | 58,208,400 | +0.96(+3.30%) |
Mar 13, 2007 | 27.80 | 29.30 | 28.55 | 28.99 | 71,978,168 | +1.18(+4.26%) |
Mar 12, 2007 | 27.71 | 27.93 | 27.59 | 27.80 | 21,865,434 | -0.02(-0.07%) |
Mar 09, 2007 | 28.16 | 28.34 | 27.69 | 27.82 | 20,247,554 | -0.06(-0.22%) |
Mar 08, 2007 | 27.89 | 28.16 | 27.69 | 27.89 | 22,769,092 | +0.38(+1.39%) |
Mar 07, 2007 | 27.45 | 27.87 | 27.42 | 27.51 | 26,590,436 | +0.10(+0.35%) |
Mar 06, 2007 | 27.42 | 27.57 | 27.18 | 27.41 | 29,881,318 | +0.28(+1.05%) |
Mar 05, 2007 | 27.17 | 27.76 | 27.05 | 27.12 | 25,627,064 | -0.24(-0.86%) |
Mar 02, 2007 | 27.75 | 27.94 | 27.31 | 27.36 | 32,642,024 | -0.43(-1.55%) |
Mar 01, 2007 | 27.41 | 28.26 | 27.27 | 27.79 | 38,550,444 | -0.14(-0.50%) |
Feb 28, 2007 | 27.93 | 28.47 | 27.72 | 27.93 | 39,477,740 | +0.03(+0.12%) |
Feb 27, 2007 | 28.45 | 28.88 | 27.72 | 27.89 | 55,983,844 | -1.66(-5.63%) |
Feb 26, 2007 | 29.98 | 30.01 | 29.28 | 29.56 | 35,074,516 | -0.49(-1.64%) |
Feb 23, 2007 | 29.94 | 30.22 | 29.50 | 30.05 | 35,720,616 | +0.39(+1.33%) |
Feb 22, 2007 | 29.26 | 29.66 | 29.13 | 29.65 | 26,037,770 | +0.51(+1.76%) |
Feb 21, 2007 | 29.28 | 29.51 | 29.00 | 29.14 | 31,440,930 | -0.45(-1.52%) |
Feb 20, 2007 | 29.09 | 29.65 | 29.01 | 29.59 | 32,289,222 | +0.13(+0.45%) |
Feb 16, 2007 | 28.49 | 30.06 | 28.31 | 29.46 | 77,607,304 | +0.83(+2.90%) |
Feb 15, 2007 | 27.90 | 28.72 | 27.82 | 28.63 | 54,819,616 | +1.14(+4.16%) |
Feb 14, 2007 | 26.51 | 27.69 | 26.51 | 27.48 | 45,754,476 | +1.10(+4.18%) |
Feb 13, 2007 | 26.51 | 26.81 | 26.33 | 26.38 | 23,171,180 | +0.01(+0.05%) |
Feb 12, 2007 | 26.84 | 26.89 | 26.27 | 26.37 | 23,895,538 | -0.18(-0.68%) |
Feb 09, 2007 | 26.92 | 27.02 | 26.26 | 26.55 | 30,744,244 | +0.03(+0.13%) |
Feb 08, 2007 | 26.03 | 26.81 | 25.72 | 26.51 | 30,145,186 | +0.47(+1.81%) |
Feb 07, 2007 | 26.19 | 26.26 | 25.88 | 26.04 | 23,204,086 | -0.07(-0.27%) |
Feb 06, 2007 | 26.24 | 26.31 | 25.80 | 26.11 | 26,686,638 | -0.16(-0.61%) |
Feb 05, 2007 | 25.78 | 26.42 | 25.64 | 26.27 | 26,512,822 | +0.50(+1.94%) |
Feb 02, 2007 | 25.94 | 26.00 | 25.64 | 25.77 | 22,509,622 | -0.15(-0.59%) |
Feb 01, 2007 | 26.20 | 26.21 | 25.68 | 25.93 | 24,066,870 | -0.17(-0.66%) |
Jan 31, 2007 | 25.70 | 26.26 | 25.51 | 26.10 | 22,659,488 | +0.34(+1.32%) |
Jan 30, 2007 | 25.76 | 25.93 | 25.60 | 25.76 | 19,275,102 | +0.01(+0.05%) |
Jan 29, 2007 | 25.64 | 26.03 | 25.50 | 25.75 | 27,401,946 | -0.25(-0.96%) |
Jan 26, 2007 | 26.52 | 26.60 | 25.88 | 25.99 | 29,843,628 | -0.45(-1.70%) |
Jan 25, 2007 | 27.64 | 27.66 | 26.44 | 26.44 | 40,668,428 | -0.32(-1.19%) |
Jan 24, 2007 | 26.65 | 27.23 | 26.55 | 26.76 | 36,962,692 | +0.34(+1.29%) |
Jan 23, 2007 | 26.67 | 27.08 | 26.37 | 26.42 | 24,862,320 | -0.26(-0.99%) |
Jan 22, 2007 | 27.05 | 27.09 | 26.42 | 26.69 | 27,604,416 | -0.25(-0.93%) |
Jan 19, 2007 | 26.49 | 27.15 | 26.42 | 26.94 | 25,238,148 | +0.26(+0.99%) |
Jan 18, 2007 | 27.10 | 27.27 | 26.56 | 26.67 | 23,686,118 | -0.49(-1.79%) |
Jan 17, 2007 | 27.14 | 27.69 | 27.03 | 27.16 | 24,590,252 | -0.19(-0.71%) |
Jan 16, 2007 | 27.58 | 27.69 | 27.05 | 27.35 | 19,786,802 | -0.10(-0.38%) |
Jan 12, 2007 | 27.20 | 27.68 | 27.11 | 27.46 | 20,686,722 | +0.10(+0.35%) |
Jan 11, 2007 | 26.79 | 27.47 | 26.40 | 27.36 | 29,652,522 | +0.64(+2.41%) |
Jan 10, 2007 | 26.09 | 26.72 | 26.05 | 26.72 | 20,683,586 | +0.49(+1.88%) |
Jan 09, 2007 | 26.68 | 26.78 | 26.22 | 26.22 | 23,014,076 | -0.29(-1.10%) |
Jan 08, 2007 | 26.85 | 26.85 | 26.33 | 26.51 | 19,545,718 | -0.30(-1.11%) |
Jan 05, 2007 | 26.96 | 26.99 | 26.24 | 26.81 | 26,556,454 | -0.32(-1.18%) |
Jan 04, 2007 | 26.19 | 27.30 | 25.92 | 27.13 | 37,761,932 | +1.17(+4.51%) |
Jan 03, 2007 | 26.17 | 26.87 | 25.50 | 25.96 | 34,898,652 | -0.23(-0.87%) |
Dec 29, 2006 | 26.20 | 26.59 | 26.04 | 26.19 | 15,675,479 | +0.07(+0.27%) |
Dec 28, 2006 | 26.00 | 26.34 | 25.95 | 26.12 | 16,429,980 | +0.08(+0.32%) |
Dec 27, 2006 | 26.21 | 26.44 | 26.03 | 26.04 | 13,023,578 | -0.03(-0.13%) |
Dec 26, 2006 | 26.02 | 26.45 | 25.93 | 26.07 | 16,088,542 | -0.13(-0.50%) |
Dec 22, 2006 | 26.02 | 26.54 | 25.99 | 26.20 | 34,168,468 | -0.51(-1.89%) |
Dec 21, 2006 | 26.55 | 26.76 | 26.33 | 26.71 | 17,351,526 | +0.16(+0.60%) |
Dec 20, 2006 | 26.68 | 27.10 | 26.51 | 26.55 | 14,284,809 | -0.12(-0.47%) |
Dec 19, 2006 | 26.83 | 26.96 | 26.59 | 26.67 | 20,848,486 | -0.40(-1.48%) |
Dec 18, 2006 | 27.51 | 27.79 | 26.91 | 27.08 | 19,691,524 | -0.30(-1.09%) |
Dec 15, 2006 | 27.44 | 27.72 | 27.23 | 27.37 | 30,443,046 | +0.06(+0.23%) |
Dec 14, 2006 | 26.73 | 27.44 | 26.60 | 27.31 | 24,163,996 | +0.68(+2.55%) |
Dec 13, 2006 | 27.20 | 27.23 | 26.41 | 26.63 | 30,935,146 | -0.30(-1.13%) |
Dec 12, 2006 | 26.90 | 27.08 | 26.42 | 26.94 | 23,025,236 | -0.04(-0.15%) |
Dec 11, 2006 | 27.20 | 27.69 | 26.94 | 26.98 | 28,284,248 | -0.42(-1.54%) |
Dec 08, 2006 | 27.03 | 27.91 | 26.87 | 27.40 | 26,035,074 | +0.28(+1.02%) |
Dec 07, 2006 | 27.39 | 28.41 | 27.10 | 27.12 | 38,768,264 | -0.03(-0.10%) |
Dec 06, 2006 | 26.91 | 27.29 | 26.65 | 27.15 | 28,511,094 | +0.30(+1.14%) |
Dec 05, 2006 | 26.16 | 27.32 | 26.06 | 26.85 | 48,621,856 | +0.86(+3.31%) |
Dec 04, 2006 | 25.43 | 26.04 | 25.32 | 25.99 | 30,213,364 | +0.80(+3.16%) |
Dec 01, 2006 | 25.29 | 25.47 | 24.81 | 25.19 | 20,357,390 | -0.17(-0.66%) |
Nov 30, 2006 | 25.32 | 25.52 | 24.82 | 25.36 | 26,500,096 | -0.04(-0.16%) |
Nov 29, 2006 | 24.98 | 25.49 | 24.93 | 25.40 | 21,109,060 | +0.55(+2.23%) |
Nov 28, 2006 | 25.21 | 25.43 | 24.74 | 24.84 | 31,374,222 | -0.42(-1.65%) |
Nov 27, 2006 | 25.87 | 25.99 | 25.19 | 25.26 | 22,560,212 | -0.78(-3.01%) |
Nov 24, 2006 | 25.70 | 26.24 | 25.64 | 26.04 | 10,770,501 | +0.16(+0.62%) |
Nov 22, 2006 | 26.01 | 26.09 | 25.52 | 25.88 | 15,157,018 | -0.18(-0.69%) |
Nov 21, 2006 | 25.79 | 26.14 | 25.61 | 26.06 | 17,285,052 | +0.32(+1.24%) |
Nov 20, 2006 | 25.86 | 25.95 | 25.52 | 25.75 | 19,275,604 | -0.33(-1.28%) |
Nov 17, 2006 | 26.06 | 26.19 | 25.93 | 26.08 | 19,716,196 | -0.12(-0.45%) |
Nov 16, 2006 | 26.37 | 26.61 | 26.03 | 26.20 | 24,841,470 | +0.07(+0.27%) |
Nov 15, 2006 | 26.01 | 26.35 | 25.82 | 26.13 | 27,742,136 | +0.10(+0.37%) |
Nov 14, 2006 | 25.16 | 26.15 | 24.98 | 26.03 | 35,328,124 | +0.94(+3.76%) |
Nov 13, 2006 | 24.88 | 25.39 | 24.61 | 25.09 | 30,928,748 | +0.67(+2.72%) |
Nov 10, 2006 | 24.18 | 24.43 | 23.80 | 24.42 | 29,317,176 | +0.28(+1.18%) |
Nov 09, 2006 | 25.00 | 25.09 | 24.03 | 24.14 | 45,854,612 | -1.00(-4.00%) |
Nov 08, 2006 | 25.07 | 25.36 | 24.91 | 25.14 | 23,049,036 | -0.08(-0.30%) |
Nov 07, 2006 | 25.02 | 25.68 | 24.95 | 25.22 | 25,676,796 | +0.17(+0.69%) |
Nov 06, 2006 | 25.26 | 25.43 | 24.92 | 25.05 | 27,151,928 | -0.23(-0.90%) |
Nov 03, 2006 | 25.15 | 26.07 | 24.89 | 25.27 | 47,943,036 | +0.08(+0.30%) |
Nov 02, 2006 | 24.77 | 25.23 | 24.54 | 25.20 | 30,750,728 | +0.44(+1.76%) |
Nov 01, 2006 | 25.50 | 25.57 | 24.68 | 24.76 | 27,093,226 | -0.46(-1.81%) |
Oct 31, 2006 | 25.62 | 25.78 | 24.99 | 25.22 | 21,535,364 | -0.24(-0.95%) |
Oct 30, 2006 | 25.36 | 25.59 | 25.23 | 25.46 | 22,429,358 | -0.28(-1.08%) |
Oct 27, 2006 | 26.28 | 26.33 | 25.59 | 25.74 | 18,953,656 | -0.59(-2.24%) |
Oct 26, 2006 | 26.17 | 26.37 | 25.67 | 26.33 | 21,668,626 | +0.33(+1.28%) |
Oct 25, 2006 | 25.42 | 26.15 | 25.40 | 25.99 | 22,346,936 | +0.55(+2.18%) |
Oct 24, 2006 | 26.09 | 26.30 | 25.34 | 25.44 | 29,145,096 | -0.95(-3.60%) |
Oct 23, 2006 | 26.25 | 26.78 | 25.99 | 26.39 | 19,473,146 | +0.11(+0.42%) |
Oct 20, 2006 | 26.51 | 26.63 | 25.78 | 26.28 | 23,832,436 | -0.18(-0.68%) |
Oct 19, 2006 | 25.86 | 26.51 | 25.67 | 26.46 | 31,678,856 | +0.04(+0.16%) |
Oct 18, 2006 | 27.14 | 27.18 | 26.26 | 26.42 | 25,763,630 | -0.57(-2.11%) |
Oct 17, 2006 | 27.35 | 27.44 | 26.74 | 26.99 | 21,662,556 | -0.61(-2.21%) |
Oct 16, 2006 | 27.51 | 27.72 | 27.42 | 27.60 | 20,659,360 | -0.01(-0.05%) |
Oct 13, 2006 | 27.12 | 27.61 | 26.85 | 27.61 | 32,349,436 | +0.62(+2.31%) |
Oct 12, 2006 | 26.29 | 27.03 | 26.27 | 26.99 | 24,026,280 | +0.82(+3.13%) |
Oct 11, 2006 | 25.61 | 26.33 | 25.55 | 26.17 | 24,479,436 | +0.48(+1.86%) |
Oct 10, 2006 | 25.24 | 26.26 | 24.25 | 25.69 | 48,238,092 | +0.58(+2.29%) |
Oct 09, 2006 | 25.14 | 25.31 | 24.95 | 25.11 | 11,530,350 | -0.09(-0.36%) |
Oct 06, 2006 | 24.93 | 25.41 | 24.80 | 25.20 | 18,396,792 | +0.08(+0.30%) |
Oct 05, 2006 | 24.85 | 25.16 | 24.56 | 25.13 | 21,253,304 | +0.30(+1.23%) |
Oct 04, 2006 | 24.53 | 24.82 | 24.17 | 24.82 | 27,565,052 | +0.29(+1.19%) |
Oct 03, 2006 | 24.07 | 24.81 | 23.99 | 24.53 | 27,968,104 | +0.51(+2.13%) |
Oct 02, 2006 | 25.02 | 25.29 | 23.63 | 24.02 | 48,046,780 | -1.17(-4.65%) |
Sep 29, 2006 | 25.79 | 25.84 | 25.07 | 25.19 | 24,337,232 | -0.46(-1.81%) |
Sep 28, 2006 | 26.44 | 26.49 | 25.47 | 25.65 | 33,992,712 | -0.77(-2.91%) |
Sep 27, 2006 | 26.67 | 26.88 | 26.20 | 26.42 | 26,609,512 | -0.21(-0.78%) |
Sep 26, 2006 | 26.81 | 27.23 | 26.49 | 26.63 | 22,895,552 | -0.17(-0.62%) |
Sep 25, 2006 | 26.47 | 27.01 | 25.99 | 26.80 | 22,240,814 | +0.56(+2.14%) |
Sep 22, 2006 | 26.68 | 26.69 | 26.05 | 26.24 | 18,208,828 | -0.43(-1.61%) |
Sep 21, 2006 | 26.50 | 27.18 | 26.48 | 26.67 | 33,403,258 | +0.26(+0.97%) |
Sep 20, 2006 | 25.64 | 26.47 | 25.52 | 26.41 | 29,100,212 | +0.70(+2.72%) |
Sep 19, 2006 | 25.57 | 25.85 | 25.43 | 25.71 | 20,148,882 | +0.35(+1.37%) |
Sep 18, 2006 | 25.58 | 26.08 | 25.29 | 25.36 | 28,420,854 | -0.15(-0.57%) |
Sep 15, 2006 | 26.06 | 26.20 | 25.50 | 25.51 | 39,697,960 | -0.27(-1.05%) |
Sep 14, 2006 | 25.72 | 26.06 | 25.65 | 25.78 | 21,953,700 | -0.07(-0.27%) |
Sep 13, 2006 | 26.22 | 26.29 | 25.83 | 25.85 | 23,414,218 | -0.24(-0.93%) |
Sep 12, 2006 | 25.92 | 26.40 | 25.87 | 26.09 | 31,617,846 | +0.58(+2.28%) |
Sep 11, 2006 | 25.05 | 25.72 | 24.94 | 25.51 | 19,849,022 | +0.19(+0.74%) |
Sep 08, 2006 | 25.71 | 25.80 | 25.15 | 25.32 | 24,362,718 | -0.30(-1.16%) |
Sep 07, 2006 | 26.22 | 26.33 | 25.57 | 25.62 | 26,372,390 | -0.74(-2.81%) |
Sep 06, 2006 | 27.10 | 27.37 | 26.20 | 26.36 | 28,020,168 | -0.80(-2.93%) |
Sep 05, 2006 | 26.58 | 27.26 | 26.01 | 27.16 | 23,374,916 | +0.58(+2.19%) |
Sep 01, 2006 | 26.56 | 26.89 | 26.40 | 26.58 | 19,739,156 | +0.47(+1.80%) |
Aug 31, 2006 | 26.47 | 26.51 | 26.00 | 26.11 | 12,340,039 | -0.17(-0.63%) |
Aug 30, 2006 | 26.09 | 26.68 | 26.06 | 26.27 | 16,890,352 | +0.22(+0.85%) |
Aug 29, 2006 | 25.81 | 26.11 | 25.40 | 26.05 | 15,819,327 | +0.28(+1.10%) |
Aug 28, 2006 | 25.95 | 26.09 | 25.65 | 25.77 | 15,069,004 | -0.14(-0.54%) |
Aug 25, 2006 | 25.60 | 26.22 | 25.50 | 25.90 | 15,077,121 | +0.08(+0.30%) |
Aug 24, 2006 | 25.64 | 25.93 | 25.44 | 25.83 | 12,648,967 | +0.43(+1.69%) |
Aug 23, 2006 | 26.08 | 26.33 | 25.27 | 25.40 | 17,206,238 | -0.60(-2.29%) |
Aug 22, 2006 | 25.75 | 26.44 | 25.67 | 25.99 | 20,915,322 | +0.28(+1.11%) |
Aug 21, 2006 | 25.64 | 25.90 | 25.38 | 25.71 | 18,800,000 | -0.15(-0.59%) |
Aug 18, 2006 | 25.85 | 26.24 | 25.29 | 25.86 | 19,919,426 | +0.08(+0.32%) |
Aug 17, 2006 | 26.12 | 26.33 | 25.64 | 25.78 | 24,031,004 | -0.44(-1.67%) |
Aug 16, 2006 | 25.14 | 26.22 | 25.09 | 26.22 | 39,106,640 | +1.65(+6.71%) |
Aug 15, 2006 | 23.86 | 24.67 | 23.63 | 24.57 | 32,559,456 | +1.29(+5.54%) |
Aug 14, 2006 | 23.60 | 23.87 | 23.22 | 23.28 | 17,654,738 | +0.19(+0.84%) |
Aug 11, 2006 | 23.29 | 23.47 | 22.97 | 23.08 | 12,617,756 | -0.41(-1.74%) |
Aug 10, 2006 | 23.11 | 23.56 | 22.70 | 23.49 | 20,924,104 | +0.26(+1.10%) |
Aug 09, 2006 | 23.73 | 24.37 | 23.16 | 23.24 | 25,609,760 | -0.23(-0.97%) |
Aug 08, 2006 | 23.55 | 23.98 | 23.13 | 23.46 | 28,269,934 | -0.51(-2.14%) |
Aug 07, 2006 | 24.46 | 24.62 | 23.87 | 23.98 | 19,396,916 | -0.49(-2.01%) |
Aug 04, 2006 | 24.56 | 24.93 | 24.15 | 24.47 | 23,232,424 | +0.31(+1.29%) |
Aug 03, 2006 | 23.65 | 24.44 | 23.62 | 24.16 | 19,961,628 | +0.34(+1.43%) |
Aug 02, 2006 | 23.91 | 24.08 | 23.42 | 23.82 | 18,347,968 | -0.08(-0.32%) |
Aug 01, 2006 | 24.20 | 24.23 | 23.56 | 23.89 | 23,720,270 | -0.54(-2.21%) |
Jul 31, 2006 | 24.66 | 24.75 | 24.39 | 24.44 | 15,363,865 | -0.37(-1.48%) |
Jul 28, 2006 | 24.22 | 24.93 | 24.10 | 24.80 | 22,502,500 | +0.88(+3.68%) |
Jul 27, 2006 | 24.38 | 24.66 | 23.91 | 23.92 | 23,752,706 | -0.32(-1.32%) |
Jul 26, 2006 | 23.83 | 24.44 | 23.52 | 24.24 | 30,626,276 | +0.49(+2.04%) |
Jul 25, 2006 | 24.46 | 24.73 | 23.74 | 23.76 | 23,491,890 | -0.76(-3.11%) |
Jul 24, 2006 | 23.95 | 24.66 | 23.80 | 24.52 | 23,288,528 | +0.65(+2.73%) |
Jul 21, 2006 | 24.35 | 24.36 | 23.64 | 23.87 | 37,432,816 | -0.98(-3.93%) |
Jul 20, 2006 | 25.13 | 25.83 | 24.66 | 24.84 | 52,896,896 | -0.61(-2.40%) |
Jul 19, 2006 | 25.92 | 26.19 | 25.24 | 25.45 | 48,208,892 | -0.46(-1.79%) |
Jul 18, 2006 | 25.47 | 25.99 | 25.11 | 25.92 | 20,635,446 | +0.58(+2.30%) |
Jul 17, 2006 | 25.63 | 25.91 | 25.15 | 25.34 | 20,988,928 | +0.13(+0.52%) |
Jul 14, 2006 | 25.29 | 25.70 | 24.76 | 25.20 | 23,799,510 | -0.13(-0.52%) |
Jul 13, 2006 | 25.76 | 26.23 | 25.33 | 25.34 | 22,370,330 | -0.69(-2.64%) |
Jul 12, 2006 | 26.87 | 27.05 | 25.77 | 26.02 | 20,316,196 | -0.91(-3.40%) |
Jul 11, 2006 | 26.03 | 27.03 | 25.91 | 26.94 | 29,783,968 | +0.74(+2.83%) |
Jul 10, 2006 | 26.44 | 26.49 | 25.71 | 26.20 | 21,082,180 | -0.14(-0.53%) |
Jul 07, 2006 | 26.44 | 26.69 | 26.08 | 26.33 | 18,255,650 | -0.33(-1.22%) |
Jul 06, 2006 | 26.46 | 26.78 | 26.27 | 26.66 | 19,759,206 | +0.21(+0.79%) |
Jul 05, 2006 | 27.29 | 27.31 | 26.28 | 26.45 | 27,235,782 | -0.89(-3.27%) |
Jul 03, 2006 | 27.35 | 27.53 | 27.13 | 27.35 | 10,170,925 | -0.42(-1.52%) |
Jun 30, 2006 | 28.23 | 28.36 | 27.66 | 27.77 | 18,393,486 | -0.33(-1.16%) |
Jun 29, 2006 | 27.71 | 28.26 | 26.99 | 28.09 | 28,917,552 | +0.74(+2.71%) |
Jun 28, 2006 | 27.01 | 27.39 | 26.73 | 27.35 | 19,789,796 | +0.54(+2.02%) |
Jun 27, 2006 | 27.65 | 27.98 | 26.71 | 26.81 | 23,967,072 | -0.97(-3.49%) |
Jun 26, 2006 | 27.72 | 28.18 | 27.51 | 27.78 | 24,131,702 | +0.41(+1.49%) |
Jun 23, 2006 | 27.87 | 27.94 | 26.87 | 27.37 | 76,359,968 | -1.30(-4.54%) |
Jun 22, 2006 | 30.40 | 30.42 | 28.57 | 28.68 | 50,627,648 | -1.95(-6.38%) |
Jun 21, 2006 | 30.52 | 31.19 | 30.36 | 30.63 | 22,811,268 | +0.20(+0.66%) |
Jun 20, 2006 | 30.23 | 30.77 | 29.87 | 30.43 | 19,439,858 | +0.36(+1.20%) |
Jun 19, 2006 | 30.71 | 30.76 | 29.83 | 30.07 | 20,972,690 | -0.39(-1.27%) |
Jun 16, 2006 | 30.95 | 31.19 | 29.81 | 30.46 | 39,766,928 | -0.65(-2.09%) |
Jun 15, 2006 | 30.25 | 31.19 | 30.11 | 31.11 | 28,090,058 | +1.14(+3.79%) |
Jun 14, 2006 | 29.25 | 30.01 | 29.05 | 29.97 | 29,391,784 | +0.98(+3.37%) |
Jun 13, 2006 | 29.60 | 29.74 | 28.81 | 29.00 | 54,058,760 | +0.45(+1.58%) |
Jun 12, 2006 | 29.99 | 30.15 | 28.45 | 28.54 | 33,861,220 | -1.56(-5.18%) |
Jun 09, 2006 | 31.19 | 31.48 | 29.83 | 30.10 | 25,639,700 | -0.70(-2.27%) |
Jun 08, 2006 | 31.05 | 31.26 | 29.27 | 30.80 | 40,369,884 | -0.71(-2.26%) |
Jun 07, 2006 | 32.13 | 32.38 | 31.42 | 31.52 | 17,693,176 | -0.48(-1.49%) |
Jun 06, 2006 | 31.66 | 32.20 | 31.54 | 32.00 | 19,496,092 | +0.34(+1.07%) |
Jun 05, 2006 | 32.34 | 32.55 | 31.64 | 31.66 | 16,271,263 | -0.91(-2.81%) |
Jun 02, 2006 | 32.92 | 33.10 | 32.20 | 32.57 | 16,946,994 | -0.03(-0.11%) |
Jun 01, 2006 | 31.32 | 32.61 | 31.04 | 32.61 | 23,058,638 | +1.28(+4.07%) |
May 31, 2006 | 31.00 | 31.50 | 30.81 | 31.33 | 19,530,564 | +0.34(+1.10%) |
May 30, 2006 | 31.61 | 31.81 | 30.99 | 30.99 | 21,510,064 | -0.91(-2.85%) |
May 26, 2006 | 32.04 | 32.18 | 31.60 | 31.90 | 13,215,759 | -0.02(-0.07%) |
May 25, 2006 | 31.88 | 32.16 | 31.46 | 31.92 | 19,052,214 | +0.33(+1.03%) |
May 24, 2006 | 31.27 | 31.79 | 30.56 | 31.59 | 33,591,212 | +0.15(+0.46%) |
May 23, 2006 | 32.49 | 32.69 | 31.45 | 31.45 | 23,668,988 | -0.87(-2.68%) |
May 22, 2006 | 32.19 | 32.70 | 31.95 | 32.31 | 20,855,274 | -0.30(-0.93%) |
May 19, 2006 | 31.94 | 33.06 | 31.88 | 32.62 | 32,952,430 | +0.50(+1.55%) |
May 18, 2006 | 32.74 | 33.06 | 32.07 | 32.12 | 22,147,012 | -0.38(-1.17%) |
May 17, 2006 | 32.11 | 33.13 | 32.04 | 32.50 | 32,346,090 | -0.89(-2.68%) |
May 16, 2006 | 33.78 | 34.30 | 33.26 | 33.40 | 20,432,900 | -0.30(-0.91%) |
May 15, 2006 | 33.65 | 33.83 | 32.82 | 33.70 | 26,813,824 | -0.25(-0.73%) |
May 12, 2006 | 34.19 | 34.39 | 33.65 | 33.95 | 21,685,078 | -0.28(-0.83%) |
May 11, 2006 | 35.71 | 35.86 | 33.83 | 34.23 | 29,689,178 | -1.57(-4.37%) |
May 10, 2006 | 36.36 | 36.51 | 35.63 | 35.80 | 15,231,235 | -0.75(-2.05%) |
May 09, 2006 | 36.57 | 36.72 | 36.45 | 36.55 | 11,017,198 | +0.06(+0.15%) |
May 08, 2006 | 36.29 | 36.56 | 36.12 | 36.49 | 12,878,652 | +0.07(+0.19%) |
May 05, 2006 | 36.53 | 36.73 | 36.25 | 36.42 | 14,238,376 | +0.15(+0.42%) |
May 04, 2006 | 36.05 | 36.74 | 36.00 | 36.27 | 22,756,308 | +0.41(+1.14%) |
May 03, 2006 | 36.20 | 36.20 | 35.38 | 35.86 | 25,940,824 | +0.48(+1.35%) |
May 02, 2006 | 35.14 | 35.59 | 34.92 | 35.38 | 12,835,168 | +0.28(+0.81%) |