Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 37.79 | 37.85 | 37.20 | 37.43 | 34,114,328 | -0.52(-1.37%) |
Mar 29, 2007 | 37.84 | 37.98 | 37.56 | 37.96 | 37,515,600 | +0.24(+0.63%) |
Mar 28, 2007 | 37.97 | 37.97 | 37.44 | 37.72 | 29,908,288 | -0.01(-0.02%) |
Mar 27, 2007 | 37.56 | 37.73 | 37.37 | 37.73 | 27,650,646 | +0.07(+0.18%) |
Mar 26, 2007 | 37.69 | 37.88 | 37.12 | 37.66 | 30,615,892 | +0.26(+0.70%) |
Mar 23, 2007 | 37.38 | 37.52 | 37.15 | 37.40 | 24,041,392 | +0.19(+0.50%) |
Mar 22, 2007 | 36.67 | 37.37 | 36.67 | 37.21 | 54,129,408 | +0.73(+2.01%) |
Mar 21, 2007 | 36.10 | 36.69 | 35.93 | 36.48 | 39,332,448 | +0.65(+1.80%) |
Mar 20, 2007 | 35.61 | 35.95 | 35.50 | 35.83 | 38,849,300 | +0.25(+0.72%) |
Mar 19, 2007 | 35.37 | 35.75 | 35.28 | 35.58 | 34,748,552 | +0.56(+1.60%) |
Mar 16, 2007 | 35.60 | 35.63 | 34.94 | 35.02 | 45,166,848 | -0.50(-1.40%) |
Mar 15, 2007 | 35.51 | 35.78 | 35.38 | 35.51 | 33,504,010 | -0.01(-0.02%) |
Mar 14, 2007 | 35.27 | 35.63 | 34.90 | 35.52 | 61,074,076 | +0.40(+1.15%) |
Mar 13, 2007 | 35.60 | 36.03 | 35.06 | 35.12 | 50,677,564 | -0.48(-1.34%) |
Mar 12, 2007 | 35.40 | 35.75 | 35.37 | 35.60 | 34,463,308 | -0.05(-0.14%) |
Mar 09, 2007 | 35.84 | 36.04 | 35.55 | 35.65 | 35,020,796 | -0.16(-0.43%) |
Mar 08, 2007 | 35.97 | 35.99 | 35.56 | 35.80 | 37,370,408 | +0.31(+0.87%) |
Mar 07, 2007 | 35.14 | 36.16 | 34.97 | 35.49 | 71,546,272 | +0.43(+1.24%) |
Mar 06, 2007 | 34.91 | 35.15 | 34.70 | 35.06 | 35,317,580 | +0.65(+1.90%) |
Mar 05, 2007 | 34.25 | 34.94 | 34.12 | 34.40 | 57,714,476 | -0.40(-1.16%) |
Mar 02, 2007 | 35.28 | 35.36 | 34.60 | 34.81 | 54,409,304 | -0.42(-1.18%) |
Mar 01, 2007 | 34.97 | 35.69 | 34.19 | 35.22 | 51,375,752 | -0.11(-0.32%) |
Feb 28, 2007 | 35.33 | 35.82 | 35.23 | 35.33 | 52,536,832 | +0.16(+0.44%) |
Feb 27, 2007 | 36.11 | 36.58 | 35.06 | 35.18 | 84,357,616 | -1.49(-4.06%) |
Feb 26, 2007 | 36.74 | 36.92 | 36.55 | 36.67 | 34,082,416 | +0.25(+0.68%) |
Feb 23, 2007 | 36.65 | 36.66 | 36.33 | 36.42 | 26,794,666 | +0.09(+0.26%) |
Feb 22, 2007 | 36.01 | 36.46 | 35.83 | 36.33 | 34,717,736 | +0.32(+0.90%) |
Feb 21, 2007 | 35.61 | 36.06 | 35.40 | 36.01 | 32,893,410 | +0.32(+0.90%) |
Feb 20, 2007 | 35.63 | 35.71 | 35.46 | 35.68 | 26,221,394 | -0.34(-0.93%) |
Feb 16, 2007 | 36.02 | 36.07 | 35.86 | 36.02 | 26,207,224 | +0.01(+0.02%) |
Feb 15, 2007 | 36.18 | 36.27 | 35.72 | 36.01 | 40,195,220 | -0.27(-0.75%) |
Feb 14, 2007 | 36.21 | 36.66 | 36.09 | 36.28 | 37,871,220 | +0.01(+0.02%) |
Feb 13, 2007 | 35.90 | 36.28 | 35.89 | 36.28 | 24,197,854 | +0.52(+1.46%) |
Feb 12, 2007 | 35.89 | 36.04 | 35.61 | 35.76 | 30,107,168 | -0.50(-1.39%) |
Feb 09, 2007 | 36.45 | 36.58 | 36.08 | 36.26 | 30,662,320 | -0.15(-0.41%) |
Feb 08, 2007 | 36.04 | 36.48 | 35.85 | 36.41 | 40,025,656 | +0.37(+1.02%) |
Feb 07, 2007 | 36.38 | 36.55 | 35.84 | 36.04 | 31,547,348 | -0.22(-0.60%) |
Feb 06, 2007 | 36.59 | 36.60 | 36.04 | 36.26 | 31,073,272 | -0.11(-0.31%) |
Feb 05, 2007 | 36.48 | 36.70 | 36.26 | 36.37 | 21,110,256 | -0.04(-0.10%) |
Feb 02, 2007 | 36.41 | 36.60 | 35.99 | 36.41 | 29,699,030 | +0.20(+0.57%) |
Feb 01, 2007 | 36.08 | 36.44 | 35.88 | 36.20 | 37,172,820 | +0.13(+0.36%) |
Jan 31, 2007 | 35.78 | 36.19 | 35.58 | 36.07 | 44,840,816 | +0.23(+0.64%) |
Jan 30, 2007 | 35.28 | 35.94 | 35.20 | 35.84 | 34,639,636 | +0.71(+2.01%) |
Jan 29, 2007 | 35.32 | 35.58 | 34.97 | 35.14 | 32,125,452 | -0.17(-0.48%) |
Jan 26, 2007 | 35.46 | 35.57 | 35.13 | 35.30 | 23,648,756 | +0.09(+0.25%) |
Jan 25, 2007 | 35.83 | 35.90 | 34.98 | 35.22 | 35,658,320 | -0.74(-2.06%) |
Jan 24, 2007 | 35.70 | 35.97 | 35.27 | 35.96 | 35,385,532 | +0.16(+0.43%) |
Jan 23, 2007 | 35.17 | 35.96 | 35.17 | 35.80 | 58,400,792 | +0.91(+2.60%) |
Jan 22, 2007 | 35.33 | 35.34 | 34.71 | 34.89 | 50,835,856 | -0.24(-0.69%) |
Jan 19, 2007 | 34.43 | 35.15 | 34.36 | 35.14 | 50,373,696 | +0.94(+2.74%) |
Jan 18, 2007 | 34.62 | 34.84 | 33.97 | 34.20 | 50,195,916 | -0.25(-0.74%) |
Jan 17, 2007 | 34.02 | 34.60 | 34.01 | 34.45 | 58,184,364 | +0.38(+1.11%) |
Jan 16, 2007 | 34.19 | 34.55 | 33.89 | 34.07 | 50,505,100 | -0.35(-1.03%) |
Jan 12, 2007 | 33.69 | 34.53 | 33.66 | 34.43 | 52,484,656 | +0.86(+2.55%) |
Jan 11, 2007 | 33.88 | 34.61 | 33.47 | 33.57 | 79,131,176 | -0.19(-0.57%) |
Jan 10, 2007 | 34.22 | 34.26 | 33.64 | 33.76 | 61,241,224 | -0.66(-1.93%) |
Jan 09, 2007 | 34.24 | 34.68 | 34.03 | 34.43 | 59,610,784 | -0.30(-0.86%) |
Jan 08, 2007 | 35.07 | 35.21 | 34.40 | 34.73 | 53,098,188 | +0.00(+0.00%) |
Jan 05, 2007 | 34.52 | 34.83 | 34.27 | 34.73 | 61,680,680 | +0.23(+0.67%) |
Jan 04, 2007 | 34.70 | 34.92 | 34.33 | 34.50 | 81,935,864 | -0.64(-1.82%) |
Jan 03, 2007 | 36.21 | 36.26 | 34.88 | 35.14 | 76,434,384 | -1.27(-3.50%) |
Dec 29, 2006 | 36.71 | 36.76 | 36.41 | 36.41 | 12,986,703 | -0.37(-1.00%) |
Dec 28, 2006 | 36.95 | 37.04 | 36.66 | 36.78 | 19,604,290 | -0.08(-0.22%) |
Dec 27, 2006 | 36.38 | 36.86 | 36.26 | 36.86 | 15,019,242 | +0.43(+1.18%) |
Dec 26, 2006 | 36.33 | 36.76 | 36.14 | 36.43 | 16,305,722 | +0.04(+0.12%) |
Dec 22, 2006 | 36.52 | 36.89 | 36.38 | 36.38 | 19,049,216 | -0.35(-0.96%) |
Dec 21, 2006 | 36.95 | 37.15 | 36.39 | 36.74 | 38,985,392 | -0.17(-0.47%) |
Dec 20, 2006 | 37.50 | 37.50 | 36.84 | 36.91 | 28,349,908 | -0.51(-1.36%) |
Dec 19, 2006 | 36.60 | 37.48 | 36.33 | 37.42 | 32,971,350 | +0.63(+1.70%) |
Dec 18, 2006 | 37.94 | 37.94 | 36.78 | 36.79 | 57,347,324 | -1.09(-2.88%) |
Dec 15, 2006 | 38.43 | 38.43 | 37.84 | 37.89 | 29,082,762 | -0.46(-1.20%) |
Dec 14, 2006 | 38.01 | 38.58 | 37.82 | 38.35 | 36,726,604 | +0.55(+1.45%) |
Dec 13, 2006 | 37.45 | 37.92 | 37.39 | 37.80 | 31,841,232 | +0.38(+1.01%) |
Dec 12, 2006 | 37.45 | 37.70 | 37.17 | 37.42 | 39,651,256 | +0.09(+0.23%) |
Dec 11, 2006 | 37.27 | 37.61 | 37.14 | 37.33 | 29,699,030 | -0.09(-0.25%) |
Dec 08, 2006 | 37.64 | 37.86 | 37.37 | 37.43 | 23,046,660 | -0.04(-0.12%) |
Dec 07, 2006 | 37.54 | 37.74 | 37.28 | 37.47 | 27,888,554 | -0.22(-0.59%) |
Dec 06, 2006 | 37.66 | 38.13 | 37.55 | 37.69 | 32,269,898 | -0.11(-0.28%) |
Dec 05, 2006 | 37.88 | 38.05 | 37.42 | 37.80 | 36,555,428 | +0.15(+0.40%) |
Dec 04, 2006 | 37.45 | 37.68 | 37.28 | 37.65 | 29,626,888 | -0.06(-0.15%) |
Dec 01, 2006 | 37.12 | 37.73 | 36.94 | 37.71 | 35,821,124 | +0.13(+0.35%) |
Nov 30, 2006 | 37.29 | 37.77 | 37.14 | 37.58 | 44,438,240 | +0.29(+0.77%) |
Nov 29, 2006 | 36.30 | 37.46 | 36.25 | 37.29 | 45,405,876 | +1.15(+3.18%) |
Nov 28, 2006 | 35.70 | 36.30 | 35.69 | 36.14 | 28,685,014 | +0.57(+1.61%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.42 | 35.57 | 20,987,228 | -0.16(-0.45%) |
Nov 24, 2006 | 35.67 | 36.04 | 35.60 | 35.73 | 7,265,739 | -0.07(-0.21%) |
Nov 22, 2006 | 35.84 | 36.10 | 35.43 | 35.81 | 30,390,660 | -0.21(-0.59%) |
Nov 21, 2006 | 35.44 | 36.06 | 35.44 | 36.02 | 22,361,632 | +0.65(+1.84%) |
Nov 20, 2006 | 35.22 | 35.68 | 35.09 | 35.37 | 42,077,680 | -0.09(-0.26%) |
Nov 17, 2006 | 34.79 | 35.52 | 34.73 | 35.46 | 40,714,388 | +0.29(+0.83%) |
Nov 16, 2006 | 36.40 | 36.40 | 35.09 | 35.17 | 55,617,684 | -0.99(-2.75%) |
Nov 15, 2006 | 36.01 | 36.32 | 35.74 | 36.16 | 27,863,432 | +0.34(+0.94%) |
Nov 14, 2006 | 35.85 | 35.89 | 35.55 | 35.83 | 26,717,210 | +0.21(+0.59%) |
Nov 13, 2006 | 35.40 | 35.94 | 35.28 | 35.61 | 30,506,602 | -0.06(-0.17%) |
Nov 10, 2006 | 35.94 | 35.99 | 35.45 | 35.68 | 27,854,898 | -0.34(-0.95%) |
Nov 09, 2006 | 36.00 | 36.39 | 35.79 | 36.02 | 33,319,178 | +0.30(+0.83%) |
Nov 08, 2006 | 34.91 | 35.78 | 34.91 | 35.72 | 37,137,396 | +0.59(+1.68%) |
Nov 07, 2006 | 35.40 | 35.49 | 34.53 | 35.13 | 50,494,632 | -0.27(-0.77%) |
Nov 06, 2006 | 35.02 | 35.52 | 34.90 | 35.40 | 31,376,656 | +0.25(+0.72%) |
Nov 03, 2006 | 34.61 | 35.24 | 34.61 | 35.15 | 51,366,616 | +0.76(+2.20%) |
Nov 02, 2006 | 34.06 | 34.61 | 33.98 | 34.39 | 29,128,978 | +0.14(+0.40%) |
Nov 01, 2006 | 34.54 | 34.79 | 33.99 | 34.25 | 44,311,668 | -0.35(-1.02%) |
Oct 31, 2006 | 34.25 | 34.70 | 33.81 | 34.61 | 49,291,564 | +0.35(+1.03%) |
Oct 30, 2006 | 34.40 | 34.72 | 34.19 | 34.25 | 61,999,844 | -0.63(-1.80%) |
Oct 27, 2006 | 35.14 | 35.40 | 34.77 | 34.88 | 33,849,776 | -0.29(-0.81%) |
Oct 26, 2006 | 35.66 | 35.68 | 34.91 | 35.17 | 32,874,410 | -0.08(-0.23%) |
Oct 25, 2006 | 34.52 | 35.48 | 34.44 | 35.25 | 49,855,820 | +0.60(+1.72%) |
Oct 24, 2006 | 33.97 | 34.74 | 33.84 | 34.65 | 28,543,630 | +0.62(+1.82%) |
Oct 23, 2006 | 33.75 | 34.18 | 33.58 | 34.03 | 30,789,856 | +0.06(+0.18%) |
Oct 20, 2006 | 34.56 | 34.56 | 33.84 | 33.97 | 44,371,248 | -0.45(-1.30%) |
Oct 19, 2006 | 33.88 | 34.42 | 33.72 | 34.42 | 36,933,852 | +0.70(+2.06%) |
Oct 18, 2006 | 33.89 | 34.22 | 33.46 | 33.72 | 46,233,416 | -0.22(-0.64%) |
Oct 17, 2006 | 34.22 | 34.24 | 33.70 | 33.94 | 36,693,108 | -0.37(-1.09%) |
Oct 16, 2006 | 33.47 | 34.31 | 33.42 | 34.31 | 45,270,772 | +0.79(+2.35%) |
Oct 13, 2006 | 33.30 | 33.78 | 33.20 | 33.52 | 43,854,820 | +0.45(+1.37%) |
Oct 12, 2006 | 32.51 | 33.07 | 32.50 | 33.07 | 37,267,992 | +0.76(+2.34%) |
Oct 11, 2006 | 32.65 | 32.79 | 32.24 | 32.31 | 34,985,208 | -0.52(-1.59%) |
Oct 10, 2006 | 32.07 | 32.91 | 32.04 | 32.83 | 43,111,016 | +0.60(+1.87%) |
Oct 09, 2006 | 33.00 | 33.06 | 32.22 | 32.23 | 32,654,924 | -0.49(-1.50%) |
Oct 06, 2006 | 32.42 | 32.73 | 32.14 | 32.72 | 41,263,664 | +0.03(+0.09%) |
Oct 05, 2006 | 32.66 | 32.81 | 32.31 | 32.69 | 50,598,336 | +0.61(+1.92%) |
Oct 04, 2006 | 31.78 | 32.20 | 31.17 | 32.07 | 60,654,428 | +0.47(+1.47%) |
Oct 03, 2006 | 32.29 | 32.40 | 31.61 | 31.61 | 54,848,116 | -1.20(-3.67%) |
Oct 02, 2006 | 33.05 | 33.42 | 32.79 | 32.81 | 24,070,498 | -0.38(-1.14%) |
Sep 29, 2006 | 32.85 | 33.38 | 32.77 | 33.19 | 27,156,182 | +0.14(+0.41%) |
Sep 28, 2006 | 33.16 | 33.52 | 32.97 | 33.06 | 39,047,068 | -0.11(-0.32%) |
Sep 27, 2006 | 33.00 | 33.27 | 32.47 | 33.16 | 56,644,584 | +0.54(+1.66%) |
Sep 26, 2006 | 31.67 | 32.65 | 31.67 | 32.62 | 50,148,896 | +0.70(+2.20%) |
Sep 25, 2006 | 31.48 | 32.14 | 31.16 | 31.92 | 56,264,228 | +0.04(+0.14%) |
Sep 22, 2006 | 32.24 | 32.32 | 31.65 | 31.88 | 39,110,512 | -0.14(-0.43%) |
Sep 21, 2006 | 31.76 | 32.35 | 31.70 | 32.01 | 38,374,440 | +0.40(+1.28%) |
Sep 20, 2006 | 32.17 | 32.46 | 31.52 | 31.61 | 47,220,540 | -0.87(-2.68%) |
Sep 19, 2006 | 32.97 | 33.14 | 32.12 | 32.48 | 42,345,472 | -0.50(-1.51%) |
Sep 18, 2006 | 32.47 | 33.14 | 32.26 | 32.97 | 53,640,220 | +0.78(+2.41%) |
Sep 15, 2006 | 32.22 | 32.36 | 31.93 | 32.20 | 49,232,468 | +0.00(+0.00%) |
Sep 14, 2006 | 32.91 | 33.11 | 32.10 | 32.20 | 49,333,112 | -0.73(-2.23%) |
Sep 13, 2006 | 32.54 | 33.14 | 32.52 | 32.93 | 36,275,556 | +0.67(+2.08%) |
Sep 12, 2006 | 32.53 | 32.81 | 32.08 | 32.26 | 40,413,256 | -0.20(-0.63%) |
Sep 11, 2006 | 33.09 | 33.19 | 32.37 | 32.47 | 71,517,448 | -1.04(-3.10%) |
Sep 08, 2006 | 34.22 | 34.50 | 33.50 | 33.50 | 27,054,572 | -0.87(-2.53%) |
Sep 07, 2006 | 34.19 | 34.52 | 34.00 | 34.37 | 40,569,136 | +0.03(+0.09%) |
Sep 06, 2006 | 35.17 | 35.21 | 34.30 | 34.34 | 27,740,888 | -1.20(-3.39%) |
Sep 05, 2006 | 34.96 | 35.56 | 34.92 | 35.55 | 26,747,646 | +0.46(+1.31%) |
Sep 01, 2006 | 34.78 | 35.09 | 34.66 | 35.09 | 14,087,836 | +0.52(+1.49%) |
Aug 31, 2006 | 34.76 | 34.96 | 34.49 | 34.57 | 17,659,514 | -0.24(-0.70%) |
Aug 30, 2006 | 35.28 | 35.42 | 34.51 | 34.81 | 32,190,992 | -0.60(-1.68%) |
Aug 29, 2006 | 35.45 | 35.45 | 35.06 | 35.41 | 21,720,726 | -0.22(-0.63%) |
Aug 28, 2006 | 35.71 | 35.92 | 35.56 | 35.63 | 28,330,584 | -0.52(-1.44%) |
Aug 25, 2006 | 36.20 | 36.48 | 36.06 | 36.15 | 21,239,082 | +0.28(+0.78%) |
Aug 24, 2006 | 35.52 | 35.94 | 35.37 | 35.88 | 17,475,616 | +0.46(+1.30%) |
Aug 23, 2006 | 36.01 | 36.10 | 35.38 | 35.42 | 19,568,220 | -0.76(-2.09%) |
Aug 22, 2006 | 35.89 | 36.17 | 35.84 | 36.17 | 11,206,017 | +0.24(+0.67%) |
Aug 21, 2006 | 35.98 | 36.09 | 35.79 | 35.93 | 19,917,174 | +0.24(+0.66%) |
Aug 18, 2006 | 35.40 | 35.71 | 34.96 | 35.69 | 21,964,368 | +0.55(+1.55%) |
Aug 17, 2006 | 35.05 | 35.23 | 34.86 | 35.15 | 56,350,700 | -0.25(-0.70%) |
Aug 16, 2006 | 35.42 | 35.96 | 35.14 | 35.40 | 35,973,780 | -0.15(-0.42%) |
Aug 15, 2006 | 35.68 | 35.82 | 35.25 | 35.55 | 26,730,254 | +0.18(+0.51%) |
Aug 14, 2006 | 35.84 | 35.84 | 34.69 | 35.37 | 26,927,196 | -0.75(-2.06%) |
Aug 11, 2006 | 36.08 | 36.22 | 35.81 | 36.11 | 13,142,260 | +0.02(+0.05%) |
Aug 10, 2006 | 36.18 | 36.27 | 35.80 | 36.09 | 28,720,602 | -0.30(-0.82%) |
Aug 09, 2006 | 36.45 | 36.86 | 36.30 | 36.39 | 29,833,652 | +0.30(+0.84%) |
Aug 08, 2006 | 36.24 | 36.53 | 36.04 | 36.09 | 32,692,282 | -0.21(-0.58%) |
Aug 07, 2006 | 36.17 | 36.51 | 35.89 | 36.30 | 30,689,534 | +0.38(+1.05%) |
Aug 04, 2006 | 36.33 | 36.53 | 35.60 | 35.92 | 27,101,110 | -0.30(-0.84%) |
Aug 03, 2006 | 36.02 | 36.61 | 35.99 | 36.22 | 18,857,588 | -0.32(-0.87%) |
Aug 02, 2006 | 36.86 | 37.19 | 36.28 | 36.54 | 28,627,526 | +0.07(+0.20%) |
Aug 01, 2006 | 36.35 | 36.56 | 36.01 | 36.46 | 17,782,702 | +0.04(+0.12%) |
Jul 31, 2006 | 36.14 | 36.61 | 35.87 | 36.42 | 24,994,496 | +0.55(+1.52%) |
Jul 28, 2006 | 35.67 | 35.97 | 35.31 | 35.88 | 23,713,974 | +0.01(+0.03%) |
Jul 27, 2006 | 36.58 | 36.63 | 35.78 | 35.86 | 27,911,258 | -0.31(-0.86%) |
Jul 26, 2006 | 35.25 | 36.37 | 35.20 | 36.17 | 31,650,248 | +0.71(+2.01%) |
Jul 25, 2006 | 35.09 | 35.51 | 34.86 | 35.46 | 30,658,616 | +0.61(+1.75%) |
Jul 24, 2006 | 33.84 | 34.91 | 33.84 | 34.85 | 36,342,384 | +1.02(+3.01%) |
Jul 21, 2006 | 34.47 | 34.47 | 33.69 | 33.83 | 48,980,776 | -0.47(-1.36%) |
Jul 20, 2006 | 35.24 | 35.27 | 34.30 | 34.30 | 30,491,788 | -0.85(-2.42%) |
Jul 19, 2006 | 34.68 | 35.27 | 34.55 | 35.15 | 36,358,004 | +0.36(+1.04%) |
Jul 18, 2006 | 35.06 | 35.21 | 34.32 | 34.79 | 30,562,642 | +0.04(+0.12%) |
Jul 17, 2006 | 35.53 | 35.71 | 34.56 | 34.74 | 52,209,456 | -1.16(-3.23%) |
Jul 14, 2006 | 35.77 | 35.97 | 35.12 | 35.91 | 28,388,234 | +0.42(+1.17%) |
Jul 13, 2006 | 35.99 | 36.06 | 35.43 | 35.49 | 29,817,066 | -0.34(-0.95%) |
Jul 12, 2006 | 36.10 | 36.17 | 35.67 | 35.83 | 24,364,380 | -0.12(-0.35%) |
Jul 11, 2006 | 35.43 | 36.06 | 35.40 | 35.96 | 20,913,960 | +0.65(+1.83%) |
Jul 10, 2006 | 35.22 | 35.67 | 35.05 | 35.31 | 23,527,016 | +0.11(+0.30%) |
Jul 07, 2006 | 35.83 | 36.15 | 35.09 | 35.20 | 31,702,744 | -0.48(-1.36%) |
Jul 06, 2006 | 35.74 | 36.05 | 35.56 | 35.69 | 27,131,544 | -0.09(-0.26%) |
Jul 05, 2006 | 35.42 | 35.87 | 35.02 | 35.78 | 26,433,152 | +0.16(+0.45%) |
Jul 03, 2006 | 35.43 | 35.73 | 35.32 | 35.62 | 6,169,115 | +0.38(+1.07%) |
Jun 30, 2006 | 35.26 | 35.45 | 34.94 | 35.24 | 18,271,594 | +0.12(+0.34%) |
Jun 29, 2006 | 34.45 | 35.12 | 34.44 | 35.12 | 48,789,632 | +0.97(+2.84%) |
Jun 28, 2006 | 33.68 | 34.24 | 33.66 | 34.15 | 35,626,596 | +0.58(+1.72%) |
Jun 27, 2006 | 33.74 | 34.02 | 33.51 | 33.58 | 38,884,908 | +0.06(+0.19%) |
Jun 26, 2006 | 33.04 | 33.55 | 32.84 | 33.52 | 26,603,040 | +0.37(+1.11%) |
Jun 23, 2006 | 33.09 | 33.38 | 33.04 | 33.15 | 43,262,868 | +0.72(+2.22%) |
Jun 22, 2006 | 32.29 | 32.60 | 32.04 | 32.43 | 28,491,938 | +0.14(+0.42%) |
Jun 21, 2006 | 31.69 | 32.68 | 31.66 | 32.29 | 63,210,480 | +0.71(+2.24%) |
Jun 20, 2006 | 32.06 | 32.34 | 31.50 | 31.58 | 35,938,516 | -0.15(-0.47%) |
Jun 19, 2006 | 32.85 | 32.85 | 31.70 | 31.73 | 75,231,480 | -1.24(-3.77%) |
Jun 16, 2006 | 32.94 | 33.20 | 32.37 | 32.97 | 47,780,608 | -0.21(-0.64%) |
Jun 15, 2006 | 32.35 | 33.40 | 32.32 | 33.19 | 61,648,152 | +1.22(+3.81%) |
Jun 14, 2006 | 31.29 | 32.03 | 31.17 | 31.97 | 63,745,588 | +0.80(+2.57%) |
Jun 13, 2006 | 31.70 | 32.20 | 31.06 | 31.17 | 60,524,476 | -0.95(-2.96%) |
Jun 12, 2006 | 32.99 | 33.19 | 32.07 | 32.12 | 35,006,628 | -0.67(-2.05%) |
Jun 09, 2006 | 33.42 | 33.42 | 32.48 | 32.79 | 50,623,456 | -0.34(-1.01%) |
Jun 08, 2006 | 32.43 | 33.19 | 31.64 | 33.12 | 121,394,368 | +0.46(+1.41%) |
Jun 07, 2006 | 33.73 | 33.90 | 32.66 | 32.66 | 74,728,896 | -1.30(-3.84%) |
Jun 06, 2006 | 33.93 | 34.38 | 33.65 | 33.97 | 40,131,776 | -0.03(-0.09%) |
Jun 05, 2006 | 35.50 | 35.51 | 33.97 | 34.00 | 59,096,448 | -1.11(-3.15%) |
Jun 02, 2006 | 34.93 | 35.17 | 34.52 | 35.10 | 28,480,504 | +0.52(+1.49%) |
Jun 01, 2006 | 34.15 | 34.77 | 33.91 | 34.59 | 31,971,022 | +0.09(+0.27%) |
May 31, 2006 | 33.56 | 34.50 | 33.55 | 34.50 | 32,079,236 | +0.82(+2.43%) |
May 30, 2006 | 34.71 | 34.71 | 33.64 | 33.68 | 31,247,508 | -0.54(-1.58%) |
May 26, 2006 | 34.09 | 34.35 | 33.91 | 34.22 | 23,161,636 | +0.11(+0.33%) |
May 25, 2006 | 33.40 | 34.22 | 33.23 | 34.11 | 51,929,420 | +1.16(+3.51%) |
May 24, 2006 | 32.97 | 33.63 | 32.38 | 32.95 | 61,635,752 | -0.41(-1.23%) |
May 23, 2006 | 33.97 | 34.40 | 33.22 | 33.36 | 46,982,376 | +0.01(+0.02%) |
May 22, 2006 | 32.97 | 33.62 | 32.45 | 33.35 | 60,449,272 | -0.19(-0.57%) |
May 19, 2006 | 33.15 | 33.81 | 32.66 | 33.55 | 64,901,792 | +0.22(+0.65%) |
May 18, 2006 | 33.76 | 34.12 | 33.29 | 33.33 | 39,870,260 | -0.41(-1.21%) |
May 17, 2006 | 34.31 | 34.72 | 33.48 | 33.74 | 58,719,636 | -0.88(-2.55%) |
May 16, 2006 | 34.71 | 35.10 | 34.31 | 34.62 | 33,176,504 | +0.12(+0.36%) |
May 15, 2006 | 34.55 | 35.09 | 34.11 | 34.50 | 46,833,260 | -0.74(-2.10%) |
May 12, 2006 | 36.34 | 36.36 | 35.19 | 35.24 | 56,585,968 | -1.24(-3.39%) |
May 11, 2006 | 37.27 | 37.35 | 36.36 | 36.47 | 35,066,048 | -0.48(-1.29%) |
May 10, 2006 | 36.50 | 36.96 | 36.37 | 36.95 | 33,165,070 | +0.34(+0.93%) |
May 09, 2006 | 36.27 | 36.79 | 36.23 | 36.61 | 21,202,366 | +0.22(+0.60%) |
May 08, 2006 | 36.06 | 36.46 | 35.77 | 36.39 | 27,524,784 | -0.16(-0.44%) |
May 05, 2006 | 36.56 | 36.73 | 36.25 | 36.55 | 25,311,568 | +0.42(+1.17%) |
May 04, 2006 | 35.93 | 36.46 | 35.48 | 36.13 | 44,783,488 | -0.17(-0.46%) |
May 03, 2006 | 36.73 | 36.86 | 36.02 | 36.30 | 41,521,476 | -0.57(-1.55%) |
May 02, 2006 | 36.45 | 36.91 | 36.25 | 36.87 | 30,662,804 | +0.80(+2.22%) |
May 01, 2006 | 35.74 | 36.41 | 35.66 | 36.07 | 31,555,400 | +0.52(+1.47%) |
Apr 28, 2006 | 35.52 | 35.92 | 35.34 | 35.55 | 30,623,028 | +0.46(+1.31%) |
Apr 27, 2006 | 34.68 | 35.77 | 34.31 | 35.09 | 72,270,112 | -0.40(-1.14%) |
Apr 26, 2006 | 36.14 | 36.72 | 35.45 | 35.49 | 47,386,884 | -0.57(-1.58%) |
Apr 25, 2006 | 36.95 | 37.09 | 35.65 | 36.06 | 54,487,084 | -0.47(-1.29%) |
Apr 24, 2006 | 36.95 | 37.01 | 36.34 | 36.53 | 48,015,876 | -0.57(-1.52%) |
Apr 21, 2006 | 36.61 | 37.17 | 36.34 | 37.10 | 31,569,572 | +0.76(+2.08%) |
Apr 20, 2006 | 36.58 | 36.75 | 35.71 | 36.34 | 42,294,908 | -0.38(-1.03%) |
Apr 19, 2006 | 35.96 | 36.73 | 35.89 | 36.72 | 39,073,636 | +0.56(+1.55%) |
Apr 18, 2006 | 35.58 | 36.22 | 35.52 | 36.16 | 47,060,476 | +0.86(+2.45%) |
Apr 17, 2006 | 35.13 | 35.30 | 34.89 | 35.30 | 22,086,752 | +0.64(+1.85%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.02 | 34.66 | 18,364,188 | +0.11(+0.32%) |
Apr 12, 2006 | 34.67 | 34.99 | 34.38 | 34.55 | 26,329,124 | -0.23(-0.66%) |
Apr 11, 2006 | 35.33 | 35.47 | 34.61 | 34.78 | 22,215,898 | -0.25(-0.71%) |
Apr 10, 2006 | 34.76 | 35.12 | 34.65 | 35.02 | 27,839,438 | +0.65(+1.90%) |
Apr 07, 2006 | 34.90 | 35.04 | 34.32 | 34.37 | 34,933,680 | -0.68(-1.95%) |
Apr 06, 2006 | 35.25 | 35.31 | 34.70 | 35.06 | 34,254,288 | +0.07(+0.21%) |
Apr 05, 2006 | 34.40 | 34.99 | 34.22 | 34.98 | 32,874,248 | +0.57(+1.64%) |
Apr 04, 2006 | 34.00 | 34.48 | 33.69 | 34.42 | 22,183,692 | +0.45(+1.32%) |