Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 40.17 | 40.34 | 39.54 | 39.84 | 7,498,787 | -0.33(-0.82%) |
Mar 29, 2007 | 40.54 | 40.76 | 39.77 | 40.17 | 5,186,477 | -0.13(-0.33%) |
Mar 28, 2007 | 40.53 | 40.56 | 40.03 | 40.30 | 6,697,217 | -0.40(-0.97%) |
Mar 27, 2007 | 41.15 | 41.39 | 40.41 | 40.70 | 6,180,014 | -0.69(-1.66%) |
Mar 26, 2007 | 41.27 | 41.55 | 40.53 | 41.39 | 5,404,679 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.64 | 41.06 | 41.35 | 4,056,104 | +0.19(+0.46%) |
Mar 22, 2007 | 41.55 | 41.55 | 40.84 | 41.17 | 4,265,504 | -0.24(-0.58%) |
Mar 21, 2007 | 41.02 | 41.86 | 40.79 | 41.41 | 7,712,643 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.23 | 40.58 | 41.10 | 5,535,698 | +0.47(+1.16%) |
Mar 19, 2007 | 40.54 | 40.82 | 40.24 | 40.63 | 5,672,694 | +0.45(+1.12%) |
Mar 16, 2007 | 40.23 | 40.45 | 39.87 | 40.18 | 8,219,433 | +0.13(+0.32%) |
Mar 15, 2007 | 39.77 | 40.33 | 39.61 | 40.06 | 11,573,397 | +0.19(+0.47%) |
Mar 14, 2007 | 40.89 | 40.94 | 39.20 | 39.87 | 15,995,321 | -0.79(-1.93%) |
Mar 13, 2007 | 41.84 | 41.29 | 40.34 | 40.65 | 10,981,258 | -1.18(-2.83%) |
Mar 12, 2007 | 41.53 | 41.86 | 41.18 | 41.84 | 4,975,687 | +0.24(+0.57%) |
Mar 09, 2007 | 41.92 | 41.97 | 41.47 | 41.60 | 6,126,943 | +0.13(+0.31%) |
Mar 08, 2007 | 42.15 | 42.36 | 41.35 | 41.47 | 6,719,231 | +0.73(+1.80%) |
Mar 07, 2007 | 40.62 | 41.07 | 40.53 | 40.74 | 6,349,758 | -0.09(-0.21%) |
Mar 06, 2007 | 40.47 | 40.96 | 40.38 | 40.83 | 8,244,422 | +0.63(+1.57%) |
Mar 05, 2007 | 40.67 | 41.07 | 40.18 | 40.20 | 7,284,149 | -0.83(-2.03%) |
Mar 02, 2007 | 40.67 | 41.57 | 40.54 | 41.03 | 8,478,838 | +0.09(+0.21%) |
Mar 01, 2007 | 40.88 | 41.28 | 40.34 | 40.94 | 7,948,143 | -0.42(-1.02%) |
Feb 28, 2007 | 40.63 | 41.58 | 40.26 | 41.37 | 11,605,674 | +1.43(+3.59%) |
Feb 27, 2007 | 41.48 | 41.68 | 39.94 | 39.94 | 9,457,703 | -2.12(-5.04%) |
Feb 26, 2007 | 42.44 | 42.65 | 41.84 | 42.05 | 5,089,352 | -0.37(-0.87%) |
Feb 23, 2007 | 42.46 | 42.59 | 42.22 | 42.42 | 4,815,047 | -0.01(-0.03%) |
Feb 22, 2007 | 42.60 | 42.62 | 42.14 | 42.44 | 4,380,425 | -0.33(-0.77%) |
Feb 21, 2007 | 43.03 | 43.15 | 42.60 | 42.77 | 4,536,455 | -0.48(-1.10%) |
Feb 20, 2007 | 42.46 | 43.53 | 42.36 | 43.24 | 6,983,692 | +0.95(+2.24%) |
Feb 16, 2007 | 41.95 | 42.32 | 41.78 | 42.30 | 5,138,559 | +0.16(+0.38%) |
Feb 15, 2007 | 41.83 | 42.35 | 41.74 | 42.13 | 3,086,229 | +0.15(+0.37%) |
Feb 14, 2007 | 41.75 | 42.09 | 41.62 | 41.98 | 4,855,469 | +0.21(+0.50%) |
Feb 13, 2007 | 41.70 | 41.92 | 41.53 | 41.77 | 3,369,985 | +0.22(+0.53%) |
Feb 12, 2007 | 41.44 | 41.87 | 41.35 | 41.55 | 4,357,903 | +0.09(+0.21%) |
Feb 09, 2007 | 41.84 | 41.95 | 41.10 | 41.46 | 7,382,616 | -0.40(-0.95%) |
Feb 08, 2007 | 42.42 | 42.49 | 41.72 | 41.86 | 4,249,236 | -0.36(-0.86%) |
Feb 07, 2007 | 42.32 | 42.45 | 41.93 | 42.22 | 2,764,502 | +0.06(+0.14%) |
Feb 06, 2007 | 41.76 | 42.29 | 41.69 | 42.16 | 4,638,342 | +0.40(+0.95%) |
Feb 05, 2007 | 41.70 | 42.01 | 41.55 | 41.76 | 4,605,471 | +0.06(+0.15%) |
Feb 02, 2007 | 41.62 | 41.85 | 41.33 | 41.70 | 4,873,353 | +0.15(+0.37%) |
Feb 01, 2007 | 41.21 | 41.82 | 41.06 | 41.55 | 5,738,432 | +0.30(+0.72%) |
Jan 31, 2007 | 40.67 | 41.41 | 40.57 | 41.25 | 4,801,214 | +0.62(+1.52%) |
Jan 30, 2007 | 40.67 | 41.06 | 40.26 | 40.63 | 6,548,327 | +0.25(+0.62%) |
Jan 29, 2007 | 40.47 | 40.69 | 40.28 | 40.39 | 4,561,890 | -0.08(-0.20%) |
Jan 26, 2007 | 40.80 | 40.92 | 40.32 | 40.47 | 4,815,791 | -0.33(-0.81%) |
Jan 25, 2007 | 41.31 | 41.35 | 40.72 | 40.80 | 5,420,572 | -0.54(-1.30%) |
Jan 24, 2007 | 41.26 | 41.63 | 41.12 | 41.33 | 5,997,092 | +0.03(+0.08%) |
Jan 23, 2007 | 41.26 | 41.74 | 41.00 | 41.30 | 6,344,403 | -0.05(-0.11%) |
Jan 22, 2007 | 41.92 | 42.01 | 41.21 | 41.35 | 8,197,271 | -0.57(-1.36%) |
Jan 19, 2007 | 41.60 | 42.33 | 41.37 | 41.92 | 8,919,558 | +0.56(+1.37%) |
Jan 18, 2007 | 40.05 | 41.41 | 40.05 | 41.35 | 9,423,939 | +0.77(+1.91%) |
Jan 17, 2007 | 40.96 | 41.01 | 40.39 | 40.58 | 7,592,638 | -0.32(-0.79%) |
Jan 16, 2007 | 40.49 | 41.01 | 40.39 | 40.90 | 6,806,095 | +0.36(+0.88%) |
Jan 12, 2007 | 40.20 | 40.65 | 40.01 | 40.55 | 7,635,624 | +0.34(+0.84%) |
Jan 11, 2007 | 39.23 | 40.28 | 39.16 | 40.21 | 7,249,939 | +1.01(+2.57%) |
Jan 10, 2007 | 38.95 | 39.29 | 38.89 | 39.20 | 5,012,426 | +0.03(+0.09%) |
Jan 09, 2007 | 38.62 | 39.30 | 38.62 | 39.17 | 5,682,208 | +0.61(+1.59%) |
Jan 08, 2007 | 38.45 | 38.60 | 38.27 | 38.56 | 4,275,860 | +0.05(+0.14%) |
Jan 05, 2007 | 38.66 | 39.06 | 38.42 | 38.50 | 4,405,711 | -0.22(-0.56%) |
Jan 04, 2007 | 38.38 | 38.88 | 38.06 | 38.72 | 4,882,278 | +0.28(+0.72%) |
Jan 03, 2007 | 38.89 | 39.21 | 38.15 | 38.44 | 8,465,898 | +0.09(+0.23%) |
Dec 29, 2006 | 38.46 | 38.79 | 38.26 | 38.36 | 2,828,758 | -0.03(-0.09%) |
Dec 28, 2006 | 38.65 | 38.85 | 38.29 | 38.39 | 2,605,498 | -0.25(-0.64%) |
Dec 27, 2006 | 38.39 | 38.76 | 38.22 | 38.64 | 3,156,732 | +0.26(+0.67%) |
Dec 26, 2006 | 38.54 | 38.58 | 38.11 | 38.38 | 3,532,303 | -0.15(-0.40%) |
Dec 22, 2006 | 38.81 | 38.91 | 38.46 | 38.54 | 3,423,574 | -0.27(-0.69%) |
Dec 21, 2006 | 38.89 | 39.03 | 38.62 | 38.81 | 5,384,725 | -0.08(-0.21%) |
Dec 20, 2006 | 39.40 | 39.43 | 38.83 | 38.89 | 4,560,402 | -0.44(-1.11%) |
Dec 19, 2006 | 39.23 | 39.48 | 39.01 | 39.32 | 5,070,733 | -0.04(-0.10%) |
Dec 18, 2006 | 39.70 | 39.80 | 39.30 | 39.36 | 4,147,794 | -0.14(-0.36%) |
Dec 15, 2006 | 40.33 | 40.34 | 39.46 | 39.50 | 7,847,283 | -0.67(-1.66%) |
Dec 14, 2006 | 39.33 | 40.30 | 39.18 | 40.17 | 8,516,767 | +0.84(+2.14%) |
Dec 13, 2006 | 39.16 | 39.40 | 38.76 | 39.33 | 5,181,545 | +0.52(+1.35%) |
Dec 12, 2006 | 39.10 | 39.25 | 38.54 | 38.81 | 6,009,884 | -0.42(-1.06%) |
Dec 11, 2006 | 39.08 | 39.33 | 39.01 | 39.22 | 3,902,966 | +0.14(+0.36%) |
Dec 08, 2006 | 39.06 | 39.32 | 38.94 | 39.08 | 3,034,616 | +0.04(+0.10%) |
Dec 07, 2006 | 39.28 | 39.33 | 38.79 | 39.04 | 5,353,787 | -0.04(-0.10%) |
Dec 06, 2006 | 39.33 | 39.39 | 38.90 | 39.08 | 3,959,637 | -0.20(-0.51%) |
Dec 05, 2006 | 39.09 | 39.35 | 38.86 | 39.28 | 4,883,319 | +0.27(+0.69%) |
Dec 04, 2006 | 38.70 | 39.29 | 38.54 | 39.01 | 4,560,700 | +0.48(+1.26%) |
Dec 01, 2006 | 38.54 | 39.42 | 38.14 | 38.53 | 7,498,783 | -0.52(-1.34%) |
Nov 30, 2006 | 38.99 | 39.16 | 38.09 | 39.05 | 10,391,500 | +0.16(+0.41%) |
Nov 29, 2006 | 38.39 | 38.96 | 38.29 | 38.89 | 4,872,163 | +0.67(+1.74%) |
Nov 28, 2006 | 38.15 | 38.42 | 37.92 | 38.23 | 5,739,473 | -0.14(-0.37%) |
Nov 27, 2006 | 38.89 | 39.33 | 38.30 | 38.37 | 7,718,027 | -0.43(-1.11%) |
Nov 24, 2006 | 39.02 | 39.06 | 38.79 | 38.80 | 2,338,061 | -0.48(-1.22%) |
Nov 22, 2006 | 38.97 | 39.58 | 38.80 | 39.28 | 4,107,783 | +0.48(+1.23%) |
Nov 21, 2006 | 38.99 | 39.09 | 38.75 | 38.80 | 4,954,120 | -0.13(-0.33%) |
Nov 20, 2006 | 39.00 | 39.27 | 38.86 | 38.93 | 4,471,157 | -0.22(-0.55%) |
Nov 17, 2006 | 39.19 | 39.32 | 38.81 | 39.14 | 5,953,958 | -0.22(-0.56%) |
Nov 16, 2006 | 39.33 | 39.51 | 38.80 | 39.36 | 7,931,173 | +0.19(+0.48%) |
Nov 15, 2006 | 39.61 | 40.10 | 39.08 | 39.18 | 10,017,416 | -0.60(-1.50%) |
Nov 14, 2006 | 39.49 | 39.80 | 38.90 | 39.77 | 11,596,600 | +0.94(+2.42%) |
Nov 13, 2006 | 38.99 | 39.30 | 38.39 | 38.83 | 7,502,947 | -0.12(-0.31%) |
Nov 10, 2006 | 38.12 | 39.05 | 37.95 | 38.95 | 6,923,898 | +0.92(+2.42%) |
Nov 09, 2006 | 38.70 | 38.74 | 37.97 | 38.03 | 7,333,234 | -0.72(-1.86%) |
Nov 08, 2006 | 38.42 | 38.99 | 38.26 | 38.75 | 4,899,532 | +0.22(+0.56%) |
Nov 07, 2006 | 38.36 | 38.78 | 38.14 | 38.54 | 5,155,218 | +0.08(+0.21%) |
Nov 06, 2006 | 37.82 | 38.52 | 37.77 | 38.46 | 6,006,314 | +0.79(+2.09%) |
Nov 03, 2006 | 38.49 | 38.83 | 37.47 | 37.67 | 7,528,233 | -0.63(-1.63%) |
Nov 02, 2006 | 37.72 | 38.44 | 37.68 | 38.29 | 12,540,363 | -0.50(-1.28%) |
Nov 01, 2006 | 39.90 | 39.90 | 38.66 | 38.79 | 10,067,244 | -1.00(-2.50%) |
Oct 31, 2006 | 39.94 | 40.57 | 39.63 | 39.79 | 10,798,456 | +0.22(+0.54%) |
Oct 30, 2006 | 39.06 | 39.82 | 38.93 | 39.57 | 6,422,938 | +0.20(+0.51%) |
Oct 27, 2006 | 39.60 | 39.71 | 39.26 | 39.37 | 6,228,831 | -0.48(-1.20%) |
Oct 26, 2006 | 39.04 | 40.00 | 39.03 | 39.85 | 6,111,326 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.72 | 38.87 | 39.04 | 11,827,000 | -0.69(-1.73%) |
Oct 24, 2006 | 39.90 | 40.14 | 39.57 | 39.73 | 6,509,208 | -0.42(-1.06%) |
Oct 23, 2006 | 38.86 | 40.24 | 38.82 | 40.15 | 9,422,005 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.19 | 38.57 | 38.99 | 6,472,469 | +0.39(+1.01%) |
Oct 19, 2006 | 38.99 | 39.22 | 38.40 | 38.60 | 6,860,535 | -0.52(-1.32%) |
Oct 18, 2006 | 39.35 | 39.59 | 39.03 | 39.12 | 6,762,068 | -0.06(-0.15%) |
Oct 17, 2006 | 39.50 | 39.66 | 38.66 | 39.18 | 9,126,754 | -0.65(-1.64%) |
Oct 16, 2006 | 39.97 | 40.15 | 39.79 | 39.83 | 6,776,942 | -0.29(-0.72%) |
Oct 13, 2006 | 39.73 | 40.18 | 39.67 | 40.12 | 6,925,386 | +0.03(+0.07%) |
Oct 12, 2006 | 39.58 | 40.17 | 39.30 | 40.10 | 8,691,389 | +0.73(+1.84%) |
Oct 11, 2006 | 39.26 | 39.57 | 39.05 | 39.37 | 6,218,568 | -0.06(-0.15%) |
Oct 10, 2006 | 39.43 | 39.95 | 39.14 | 39.43 | 11,558,671 | +0.04(+0.10%) |
Oct 09, 2006 | 39.26 | 39.42 | 38.93 | 39.39 | 6,881,805 | +0.03(+0.07%) |
Oct 06, 2006 | 39.32 | 39.60 | 39.01 | 39.36 | 10,599,291 | -0.09(-0.22%) |
Oct 05, 2006 | 38.86 | 39.50 | 38.65 | 39.45 | 16,264,394 | +0.71(+1.82%) |
Oct 04, 2006 | 37.98 | 38.81 | 37.82 | 38.75 | 9,545,014 | +0.55(+1.44%) |
Oct 03, 2006 | 37.72 | 38.30 | 37.45 | 38.19 | 9,834,762 | +0.67(+1.77%) |
Oct 02, 2006 | 36.78 | 37.68 | 36.71 | 37.53 | 8,031,722 | +0.38(+1.03%) |
Sep 29, 2006 | 37.84 | 37.91 | 37.12 | 37.15 | 6,551,897 | -0.67(-1.76%) |
Sep 28, 2006 | 37.76 | 37.87 | 37.18 | 37.81 | 7,069,218 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.46 | 37.60 | 10,476,282 | -0.07(-0.18%) |
Sep 26, 2006 | 37.48 | 38.10 | 37.27 | 37.66 | 9,690,334 | +0.09(+0.25%) |
Sep 25, 2006 | 36.91 | 37.88 | 36.72 | 37.57 | 13,564,297 | +0.71(+1.91%) |
Sep 22, 2006 | 36.34 | 36.86 | 36.20 | 36.86 | 6,559,631 | +0.30(+0.81%) |
Sep 21, 2006 | 37.18 | 37.21 | 36.45 | 36.57 | 11,877,126 | -0.42(-1.14%) |
Sep 20, 2006 | 36.69 | 37.11 | 36.67 | 36.99 | 11,644,346 | +0.42(+1.16%) |
Sep 19, 2006 | 36.31 | 36.63 | 36.17 | 36.57 | 12,876,071 | +0.54(+1.51%) |
Sep 18, 2006 | 35.84 | 36.02 | 35.57 | 36.02 | 8,031,871 | -0.04(-0.11%) |
Sep 15, 2006 | 36.00 | 36.26 | 35.73 | 36.06 | 10,502,461 | +0.26(+0.71%) |
Sep 14, 2006 | 35.42 | 35.94 | 35.07 | 35.81 | 10,149,201 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.00 | 35.50 | 8,478,838 | +0.21(+0.59%) |
Sep 12, 2006 | 34.49 | 35.46 | 34.42 | 35.30 | 9,974,430 | +0.84(+2.44%) |
Sep 11, 2006 | 33.88 | 34.60 | 33.63 | 34.46 | 7,194,756 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 33.99 | 8,841,023 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.11 | 32.73 | 5,938,786 | +0.24(+0.74%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.31 | 32.49 | 5,037,415 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.29 | 32.87 | 32.92 | 4,526,192 | +0.01(+0.04%) |
Sep 01, 2006 | 32.91 | 33.10 | 32.57 | 32.91 | 5,797,779 | +0.38(+1.16%) |
Aug 31, 2006 | 32.49 | 32.74 | 32.00 | 32.53 | 7,861,265 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.09 | 32.28 | 32.66 | 6,724,883 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.22 | 32.75 | 6,193,282 | +0.67(+2.10%) |
Aug 28, 2006 | 31.73 | 32.30 | 31.65 | 32.08 | 6,348,270 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.16 | 31.53 | 5,419,679 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.38 | 31.59 | 9,973,686 | -0.46(-1.43%) |
Aug 23, 2006 | 32.82 | 32.91 | 31.97 | 32.05 | 6,355,559 | -0.77(-2.36%) |
Aug 22, 2006 | 32.91 | 33.14 | 32.57 | 32.82 | 4,557,725 | -0.05(-0.16%) |
Aug 21, 2006 | 33.37 | 33.41 | 32.84 | 32.88 | 4,146,902 | -0.61(-1.81%) |
Aug 18, 2006 | 33.73 | 33.80 | 33.29 | 33.48 | 4,528,571 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.88 | 33.04 | 33.50 | 9,962,233 | +0.32(+0.95%) |
Aug 16, 2006 | 32.93 | 33.21 | 32.26 | 33.19 | 6,317,183 | +0.46(+1.40%) |
Aug 15, 2006 | 32.94 | 32.94 | 32.20 | 32.73 | 7,190,889 | +0.34(+1.06%) |
Aug 14, 2006 | 32.54 | 32.82 | 32.35 | 32.39 | 5,946,818 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.58 | 31.90 | 32.54 | 10,259,120 | +0.46(+1.43%) |
Aug 10, 2006 | 30.72 | 32.09 | 30.59 | 32.08 | 13,773,724 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.33 | 30.37 | 30.44 | 7,560,956 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.54 | 30.72 | 30.89 | 4,935,230 | -0.54(-1.71%) |
Aug 07, 2006 | 31.56 | 31.67 | 31.19 | 31.42 | 4,232,130 | -0.32(-1.02%) |
Aug 04, 2006 | 31.36 | 31.89 | 31.36 | 31.75 | 7,354,058 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.47 | 30.33 | 31.19 | 8,197,866 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.55 | 30.78 | 4,585,242 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.48 | 30.69 | 5,126,065 | -0.18(-0.59%) |
Jul 31, 2006 | 31.36 | 31.42 | 30.67 | 30.87 | 7,630,121 | -0.36(-1.16%) |
Jul 28, 2006 | 31.08 | 31.49 | 31.01 | 31.24 | 5,658,111 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.33 | 30.86 | 30.99 | 6,647,389 | +0.15(+0.48%) |
Jul 26, 2006 | 31.15 | 31.15 | 30.76 | 30.84 | 5,448,535 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.40 | 30.87 | 31.28 | 5,936,852 | +0.24(+0.76%) |
Jul 24, 2006 | 30.98 | 31.39 | 30.95 | 31.05 | 7,216,621 | +0.07(+0.22%) |
Jul 21, 2006 | 31.22 | 31.22 | 30.79 | 30.98 | 6,814,127 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.49 | 30.59 | 31.23 | 8,137,180 | +0.49(+1.60%) |
Jul 19, 2006 | 30.61 | 31.16 | 30.56 | 30.74 | 12,068,110 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 30.99 | 30.05 | 30.61 | 28,145,388 | -1.36(-4.25%) |
Jul 17, 2006 | 32.22 | 32.84 | 31.87 | 31.97 | 10,444,303 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.63 | 31.80 | 32.10 | 7,077,845 | -0.51(-1.57%) |
Jul 13, 2006 | 32.68 | 33.01 | 32.31 | 32.61 | 6,621,954 | -0.36(-1.08%) |
Jul 12, 2006 | 33.71 | 33.88 | 32.93 | 32.96 | 6,651,553 | -0.75(-2.21%) |
Jul 11, 2006 | 33.38 | 33.88 | 33.14 | 33.71 | 6,338,900 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.44 | 33.13 | 33.35 | 4,250,574 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.38 | 32.89 | 33.09 | 5,240,446 | +0.03(+0.10%) |
Jul 06, 2006 | 33.06 | 33.21 | 32.68 | 33.06 | 6,736,633 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.24 | 32.45 | 5,017,930 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.52 | 32.69 | 2,640,601 | -0.16(-0.49%) |
Jun 30, 2006 | 33.13 | 33.39 | 32.82 | 32.86 | 5,117,884 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.60 | 33.16 | 4,112,840 | +0.58(+1.77%) |
Jun 28, 2006 | 32.67 | 32.71 | 32.41 | 32.58 | 4,417,908 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.34 | 32.56 | 32.61 | 5,422,803 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,838 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.47 | 33.00 | 33.11 | 4,432,633 | -0.10(-0.30%) |
Jun 22, 2006 | 33.19 | 33.39 | 33.08 | 33.21 | 4,377,302 | -0.15(-0.44%) |
Jun 21, 2006 | 32.94 | 33.53 | 32.94 | 33.36 | 7,022,365 | +0.39(+1.18%) |
Jun 20, 2006 | 33.35 | 33.43 | 32.88 | 32.97 | 9,066,960 | -0.04(-0.12%) |
Jun 19, 2006 | 33.41 | 33.51 | 32.81 | 33.01 | 5,450,915 | -0.08(-0.24%) |
Jun 16, 2006 | 32.98 | 33.51 | 32.96 | 33.09 | 8,052,695 | -0.19(-0.59%) |
Jun 15, 2006 | 32.62 | 33.40 | 32.57 | 33.29 | 7,581,037 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.61 | 32.14 | 32.45 | 5,846,566 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.91 | 32.28 | 32.31 | 8,928,780 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.93 | 32.35 | 32.41 | 6,925,386 | -0.13(-0.41%) |
Jun 09, 2006 | 33.28 | 33.28 | 32.53 | 32.55 | 5,484,679 | -0.63(-1.88%) |
Jun 08, 2006 | 32.88 | 33.41 | 32.46 | 33.17 | 9,741,353 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.27 | 32.39 | 32.88 | 10,856,911 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.77 | 32.00 | 11,701,165 | -0.57(-1.75%) |
Jun 05, 2006 | 32.94 | 33.08 | 32.45 | 32.57 | 5,042,472 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.07 | 7,309,881 | -0.05(-0.16%) |
Jun 01, 2006 | 33.11 | 33.58 | 32.89 | 33.12 | 7,618,371 | +0.24(+0.72%) |
May 31, 2006 | 32.78 | 33.01 | 32.65 | 32.89 | 9,356,857 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.97 | 32.45 | 32.73 | 9,094,478 | -0.11(-0.35%) |
May 26, 2006 | 33.11 | 33.25 | 32.66 | 32.84 | 5,543,878 | -0.11(-0.35%) |
May 25, 2006 | 33.12 | 33.16 | 32.57 | 32.96 | 9,796,833 | +0.03(+0.08%) |
May 24, 2006 | 32.94 | 33.38 | 32.61 | 32.93 | 8,796,549 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.38 | 32.98 | 33.04 | 7,300,065 | +0.01(+0.02%) |
May 22, 2006 | 32.98 | 33.27 | 32.70 | 33.03 | 7,443,897 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.45 | 33.05 | 9,505,449 | +0.50(+1.53%) |
May 18, 2006 | 32.84 | 32.95 | 32.55 | 32.55 | 8,132,420 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.15 | 32.59 | 32.74 | 8,852,773 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.75 | 33.09 | 33.16 | 17,543,716 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,993,400 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.83 | 34.87 | 35.10 | 8,294,399 | -0.81(-2.26%) |
May 11, 2006 | 36.30 | 36.30 | 35.75 | 35.91 | 5,073,261 | -0.38(-1.06%) |
May 10, 2006 | 36.34 | 36.65 | 36.20 | 36.30 | 3,578,859 | -0.21(-0.57%) |
May 09, 2006 | 36.77 | 36.78 | 36.34 | 36.51 | 4,184,979 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.06 | 36.55 | 36.78 | 4,297,130 | +0.11(+0.31%) |
May 05, 2006 | 35.96 | 36.81 | 35.83 | 36.67 | 5,791,681 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.06 | 35.03 | 35.73 | 7,458,176 | -0.25(-0.69%) |
May 03, 2006 | 35.89 | 36.23 | 35.67 | 35.98 | 3,537,063 | -0.05(-0.13%) |
May 02, 2006 | 35.80 | 36.13 | 35.40 | 36.03 | 4,669,727 | +0.32(+0.88%) |
May 01, 2006 | 35.97 | 36.37 | 35.65 | 35.71 | 6,456,554 | +0.01(+0.04%) |
Apr 28, 2006 | 35.94 | 36.15 | 35.65 | 35.70 | 5,680,720 | -0.24(-0.67%) |
Apr 27, 2006 | 36.45 | 36.45 | 35.26 | 35.94 | 6,591,016 | +0.07(+0.21%) |
Apr 26, 2006 | 35.13 | 35.98 | 35.13 | 35.87 | 7,821,848 | +0.85(+2.44%) |
Apr 25, 2006 | 34.90 | 35.19 | 34.70 | 35.01 | 4,784,555 | +0.19(+0.54%) |
Apr 24, 2006 | 34.70 | 34.99 | 34.35 | 34.83 | 6,353,922 | +0.64(+1.87%) |
Apr 21, 2006 | 34.83 | 34.83 | 34.13 | 34.19 | 6,614,368 | -0.50(-1.45%) |
Apr 20, 2006 | 34.32 | 34.89 | 34.32 | 34.69 | 4,546,569 | +0.09(+0.27%) |
Apr 19, 2006 | 34.83 | 34.93 | 34.42 | 34.60 | 5,655,285 | -0.15(-0.43%) |
Apr 18, 2006 | 34.66 | 35.09 | 34.63 | 34.74 | 7,899,789 | +0.30(+0.88%) |
Apr 17, 2006 | 34.61 | 34.85 | 33.98 | 34.44 | 6,529,437 | -0.17(-0.49%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.21 | 34.61 | 4,388,606 | +0.06(+0.18%) |
Apr 12, 2006 | 34.35 | 34.60 | 34.25 | 34.55 | 5,234,794 | +0.13(+0.39%) |
Apr 11, 2006 | 34.66 | 34.80 | 34.32 | 34.42 | 4,571,855 | -0.29(-0.83%) |
Apr 10, 2006 | 35.16 | 35.16 | 34.58 | 34.70 | 5,348,432 | -0.23(-0.65%) |
Apr 07, 2006 | 35.43 | 35.56 | 34.89 | 34.93 | 5,061,660 | -0.44(-1.25%) |
Apr 06, 2006 | 35.73 | 35.89 | 35.19 | 35.38 | 8,000,486 | +0.30(+0.84%) |
Apr 05, 2006 | 34.89 | 35.20 | 34.83 | 35.08 | 5,903,386 | +0.42(+1.20%) |
Apr 04, 2006 | 34.51 | 34.89 | 34.21 | 34.66 | 6,772,331 | +0.26(+0.74%) |