Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 42.55 | 42.97 | 42.11 | 42.42 | 13,844,264 | +0.14(+0.34%) |
Jun 28, 2007 | 42.81 | 43.07 | 42.08 | 42.27 | 17,047,306 | -0.30(-0.71%) |
Jun 27, 2007 | 42.18 | 42.69 | 41.29 | 42.58 | 30,915,046 | -0.30(-0.70%) |
Jun 26, 2007 | 43.58 | 43.82 | 42.73 | 42.88 | 19,182,820 | -0.74(-1.69%) |
Jun 25, 2007 | 43.47 | 44.02 | 43.22 | 43.61 | 13,520,587 | -0.29(-0.67%) |
Jun 22, 2007 | 43.93 | 44.28 | 43.65 | 43.90 | 17,832,582 | -0.07(-0.16%) |
Jun 21, 2007 | 43.34 | 44.12 | 43.39 | 43.97 | 14,867,527 | +0.95(+2.20%) |
Jun 20, 2007 | 44.19 | 44.19 | 42.92 | 43.02 | 20,042,892 | -1.05(-2.37%) |
Jun 19, 2007 | 44.24 | 44.34 | 43.85 | 44.07 | 11,222,257 | -0.32(-0.72%) |
Jun 18, 2007 | 44.33 | 44.73 | 44.23 | 44.39 | 12,663,544 | +0.46(+1.05%) |
Jun 15, 2007 | 44.04 | 44.31 | 43.83 | 43.93 | 14,703,147 | +0.27(+0.62%) |
Jun 14, 2007 | 43.15 | 43.85 | 43.11 | 43.66 | 21,282,534 | +0.79(+1.84%) |
Jun 13, 2007 | 42.11 | 43.07 | 41.97 | 42.88 | 20,172,446 | +1.00(+2.39%) |
Jun 12, 2007 | 42.13 | 42.48 | 41.88 | 41.88 | 13,773,633 | -0.52(-1.22%) |
Jun 11, 2007 | 42.22 | 42.61 | 42.00 | 42.39 | 10,953,838 | +0.22(+0.53%) |
Jun 08, 2007 | 41.64 | 42.17 | 41.26 | 42.17 | 18,607,486 | +0.22(+0.53%) |
Jun 07, 2007 | 42.81 | 43.35 | 41.85 | 41.95 | 24,036,762 | -0.70(-1.64%) |
Jun 06, 2007 | 43.44 | 43.57 | 42.24 | 42.65 | 21,444,124 | -1.01(-2.32%) |
Jun 05, 2007 | 43.75 | 44.06 | 43.36 | 43.66 | 17,494,968 | -0.15(-0.34%) |
Jun 04, 2007 | 43.59 | 44.14 | 43.59 | 43.81 | 14,930,347 | +0.23(+0.53%) |
Jun 01, 2007 | 43.15 | 43.79 | 43.07 | 43.58 | 14,743,894 | +0.72(+1.69%) |
May 31, 2007 | 43.10 | 43.56 | 42.59 | 42.85 | 23,741,288 | -0.33(-0.76%) |
May 30, 2007 | 42.07 | 43.31 | 41.93 | 43.18 | 25,448,140 | +0.90(+2.13%) |
May 29, 2007 | 42.58 | 42.83 | 42.03 | 42.28 | 19,733,024 | -0.64(-1.50%) |
May 25, 2007 | 42.41 | 43.01 | 42.46 | 42.92 | 16,652,040 | +0.91(+2.17%) |
May 24, 2007 | 42.84 | 43.44 | 41.90 | 42.01 | 27,027,852 | -0.78(-1.83%) |
May 23, 2007 | 43.79 | 43.92 | 42.79 | 42.79 | 43,142,112 | -0.71(-1.64%) |
May 22, 2007 | 43.74 | 44.36 | 43.45 | 43.50 | 29,117,816 | -0.02(-0.04%) |
May 21, 2007 | 42.93 | 43.97 | 42.73 | 43.52 | 39,274,644 | +1.04(+2.45%) |
May 18, 2007 | 42.15 | 42.62 | 42.01 | 42.48 | 21,422,266 | +0.52(+1.23%) |
May 17, 2007 | 41.46 | 42.32 | 41.07 | 41.96 | 23,433,894 | +0.60(+1.44%) |
May 16, 2007 | 41.89 | 42.07 | 40.49 | 41.37 | 27,956,680 | -0.42(-1.00%) |
May 15, 2007 | 42.07 | 42.41 | 41.78 | 41.78 | 20,075,032 | -0.54(-1.28%) |
May 14, 2007 | 42.49 | 43.03 | 42.15 | 42.32 | 21,602,986 | -0.07(-0.18%) |
May 11, 2007 | 42.19 | 42.70 | 41.96 | 42.40 | 23,074,102 | +0.71(+1.71%) |
May 10, 2007 | 42.76 | 43.00 | 41.61 | 41.69 | 22,277,086 | -0.88(-2.08%) |
May 09, 2007 | 42.16 | 42.72 | 41.84 | 42.57 | 20,549,434 | +0.27(+0.64%) |
May 08, 2007 | 41.69 | 42.39 | 41.24 | 42.30 | 18,165,250 | +0.68(+1.63%) |
May 07, 2007 | 41.93 | 42.35 | 41.55 | 41.62 | 16,550,652 | -0.50(-1.19%) |
May 04, 2007 | 42.44 | 42.89 | 41.86 | 42.12 | 21,231,094 | +0.02(+0.04%) |
May 03, 2007 | 41.33 | 42.42 | 41.23 | 42.11 | 29,463,304 | +0.24(+0.58%) |
May 02, 2007 | 41.00 | 41.91 | 40.93 | 41.86 | 27,395,926 | +1.00(+2.46%) |
May 01, 2007 | 40.40 | 40.99 | 40.20 | 40.86 | 27,741,452 | +0.53(+1.31%) |
Apr 30, 2007 | 41.02 | 41.74 | 40.33 | 40.33 | 30,703,330 | -0.56(-1.38%) |
Apr 27, 2007 | 40.98 | 41.33 | 40.64 | 40.89 | 21,109,800 | -0.30(-0.74%) |
Apr 26, 2007 | 41.00 | 41.98 | 40.43 | 41.20 | 39,836,136 | +0.82(+2.02%) |
Apr 25, 2007 | 39.57 | 40.68 | 39.25 | 40.38 | 35,690,960 | +1.03(+2.63%) |
Apr 24, 2007 | 39.28 | 39.56 | 38.98 | 39.35 | 26,375,690 | +0.16(+0.41%) |
Apr 23, 2007 | 38.38 | 39.27 | 38.20 | 39.19 | 36,147,524 | +1.33(+3.50%) |
Apr 20, 2007 | 37.46 | 37.94 | 37.14 | 37.86 | 27,371,482 | +0.65(+1.76%) |
Apr 19, 2007 | 37.12 | 37.36 | 36.91 | 37.21 | 20,871,000 | -0.10(-0.26%) |
Apr 18, 2007 | 37.19 | 37.40 | 36.71 | 37.31 | 36,496,728 | -0.20(-0.54%) |
Apr 17, 2007 | 38.59 | 38.71 | 37.19 | 37.51 | 28,084,496 | -0.92(-2.41%) |
Apr 16, 2007 | 39.13 | 39.13 | 38.07 | 38.43 | 30,543,550 | -0.85(-2.16%) |
Apr 13, 2007 | 39.56 | 39.56 | 39.11 | 39.28 | 15,540,770 | -0.15(-0.38%) |
Apr 12, 2007 | 38.77 | 39.48 | 38.67 | 39.43 | 20,397,148 | +0.74(+1.90%) |
Apr 11, 2007 | 38.70 | 39.05 | 38.56 | 38.69 | 22,984,274 | +0.05(+0.12%) |
Apr 10, 2007 | 38.56 | 38.76 | 38.35 | 38.65 | 19,741,532 | +0.09(+0.22%) |
Apr 09, 2007 | 38.06 | 38.79 | 37.86 | 38.56 | 21,722,304 | +0.65(+1.73%) |
Apr 05, 2007 | 37.90 | 38.17 | 37.76 | 37.91 | 15,125,242 | +0.05(+0.12%) |
Apr 04, 2007 | 37.00 | 37.91 | 36.82 | 37.86 | 27,243,058 | +0.76(+2.06%) |
Apr 03, 2007 | 36.99 | 37.47 | 36.48 | 37.10 | 21,892,342 | -0.19(-0.51%) |
Apr 02, 2007 | 37.20 | 37.44 | 37.08 | 37.29 | 13,938,971 | +0.25(+0.68%) |
Mar 30, 2007 | 37.52 | 37.83 | 36.99 | 37.04 | 23,139,342 | -0.37(-1.00%) |
Mar 29, 2007 | 36.98 | 37.48 | 36.89 | 37.41 | 21,420,774 | +0.61(+1.67%) |
Mar 28, 2007 | 37.58 | 37.91 | 36.70 | 36.79 | 33,771,780 | -0.48(-1.28%) |
Mar 27, 2007 | 36.81 | 37.31 | 36.67 | 37.27 | 20,113,938 | +0.32(+0.85%) |
Mar 26, 2007 | 36.71 | 37.02 | 36.22 | 36.95 | 24,160,040 | +0.40(+1.10%) |
Mar 23, 2007 | 36.27 | 36.67 | 36.12 | 36.55 | 21,450,920 | +0.55(+1.51%) |
Mar 22, 2007 | 35.79 | 36.19 | 35.59 | 36.01 | 23,039,284 | +0.51(+1.42%) |
Mar 21, 2007 | 35.56 | 35.69 | 35.19 | 35.50 | 22,869,744 | +0.13(+0.36%) |
Mar 20, 2007 | 35.01 | 35.39 | 34.59 | 35.38 | 24,142,136 | +0.47(+1.33%) |
Mar 19, 2007 | 34.66 | 35.00 | 34.47 | 34.91 | 20,726,670 | +0.45(+1.30%) |
Mar 16, 2007 | 34.61 | 34.84 | 34.21 | 34.46 | 20,352,324 | -0.29(-0.83%) |
Mar 15, 2007 | 35.17 | 35.26 | 34.68 | 34.75 | 20,854,118 | -0.44(-1.24%) |
Mar 14, 2007 | 34.61 | 35.23 | 34.46 | 35.19 | 29,989,634 | +0.62(+1.79%) |
Mar 13, 2007 | 34.62 | 35.30 | 34.37 | 34.57 | 27,029,398 | -0.06(-0.17%) |
Mar 12, 2007 | 34.35 | 34.91 | 34.28 | 34.62 | 16,498,618 | +0.03(+0.10%) |
Mar 09, 2007 | 34.70 | 35.03 | 34.39 | 34.59 | 21,425,496 | +0.13(+0.38%) |
Mar 08, 2007 | 34.65 | 34.85 | 34.16 | 34.46 | 29,866,872 | +0.11(+0.33%) |
Mar 07, 2007 | 33.19 | 34.80 | 33.17 | 34.34 | 38,180,956 | +1.13(+3.39%) |
Mar 06, 2007 | 32.72 | 33.30 | 32.52 | 33.22 | 21,257,808 | +1.11(+3.45%) |
Mar 05, 2007 | 31.64 | 32.38 | 31.44 | 32.11 | 22,468,370 | -0.63(-1.91%) |
Mar 02, 2007 | 33.29 | 33.34 | 32.62 | 32.73 | 17,456,342 | -0.56(-1.67%) |
Mar 01, 2007 | 32.85 | 33.54 | 32.29 | 33.29 | 20,896,094 | +0.25(+0.75%) |
Feb 28, 2007 | 32.87 | 33.42 | 32.80 | 33.04 | 21,537,288 | +0.09(+0.28%) |
Feb 27, 2007 | 33.23 | 33.88 | 32.07 | 32.95 | 26,268,792 | -0.93(-2.75%) |
Feb 26, 2007 | 34.16 | 34.27 | 33.68 | 33.88 | 15,916,148 | +0.13(+0.39%) |
Feb 23, 2007 | 33.89 | 34.26 | 33.61 | 33.75 | 18,456,902 | -0.01(-0.02%) |
Feb 22, 2007 | 33.29 | 33.88 | 33.20 | 33.76 | 22,171,824 | +0.51(+1.52%) |
Feb 21, 2007 | 32.16 | 33.37 | 32.13 | 33.25 | 27,792,094 | +1.18(+3.67%) |
Feb 20, 2007 | 31.71 | 32.13 | 31.60 | 32.07 | 11,472,484 | -0.06(-0.20%) |
Feb 16, 2007 | 31.76 | 32.19 | 31.73 | 32.14 | 10,576,925 | +0.23(+0.72%) |
Feb 15, 2007 | 31.96 | 32.14 | 31.73 | 31.91 | 13,302,085 | -0.20(-0.63%) |
Feb 14, 2007 | 32.18 | 32.41 | 31.82 | 32.11 | 15,315,831 | +0.08(+0.25%) |
Feb 13, 2007 | 31.79 | 32.13 | 31.75 | 32.03 | 11,832,247 | +0.41(+1.29%) |
Feb 12, 2007 | 31.59 | 31.73 | 31.38 | 31.62 | 16,852,610 | -0.32(-1.01%) |
Feb 09, 2007 | 32.27 | 32.30 | 31.73 | 31.94 | 17,395,046 | -0.17(-0.54%) |
Feb 08, 2007 | 31.61 | 32.19 | 31.37 | 32.11 | 17,047,480 | +0.40(+1.25%) |
Feb 07, 2007 | 31.87 | 32.19 | 31.54 | 31.72 | 14,188,240 | -0.04(-0.13%) |
Feb 06, 2007 | 32.27 | 32.30 | 31.66 | 31.76 | 14,862,303 | -0.22(-0.70%) |
Feb 05, 2007 | 32.44 | 32.46 | 31.82 | 31.98 | 17,745,574 | -0.31(-0.96%) |
Feb 02, 2007 | 32.48 | 32.49 | 31.79 | 32.29 | 18,772,950 | +0.11(+0.36%) |
Feb 01, 2007 | 31.82 | 32.45 | 31.64 | 32.18 | 35,484,184 | +1.00(+3.22%) |
Jan 31, 2007 | 30.95 | 31.28 | 30.66 | 31.17 | 21,966,872 | +0.25(+0.80%) |
Jan 30, 2007 | 30.55 | 31.08 | 30.44 | 30.92 | 20,290,680 | +0.71(+2.36%) |
Jan 29, 2007 | 30.29 | 30.72 | 30.01 | 30.21 | 19,743,212 | +0.07(+0.23%) |
Jan 26, 2007 | 30.13 | 30.34 | 29.95 | 30.14 | 14,329,287 | +0.20(+0.67%) |
Jan 25, 2007 | 30.68 | 30.76 | 29.87 | 29.94 | 15,858,510 | -0.81(-2.63%) |
Jan 24, 2007 | 30.24 | 30.86 | 29.95 | 30.75 | 19,465,298 | +0.32(+1.06%) |
Jan 23, 2007 | 29.96 | 30.59 | 29.96 | 30.43 | 23,879,010 | +0.61(+2.06%) |
Jan 22, 2007 | 29.55 | 30.12 | 29.43 | 29.82 | 29,051,240 | +0.51(+1.72%) |
Jan 19, 2007 | 28.82 | 29.37 | 28.76 | 29.31 | 22,831,260 | +0.62(+2.16%) |
Jan 18, 2007 | 29.09 | 29.37 | 28.59 | 28.69 | 19,837,242 | -0.40(-1.38%) |
Jan 17, 2007 | 28.70 | 29.25 | 28.62 | 29.09 | 20,474,216 | +0.50(+1.75%) |
Jan 16, 2007 | 28.91 | 29.10 | 28.51 | 28.59 | 18,017,568 | -0.45(-1.54%) |
Jan 12, 2007 | 28.14 | 29.14 | 28.10 | 29.04 | 24,999,024 | +1.10(+3.93%) |
Jan 11, 2007 | 27.88 | 28.68 | 27.71 | 27.94 | 29,848,240 | +0.26(+0.93%) |
Jan 10, 2007 | 28.00 | 28.48 | 27.37 | 27.69 | 25,336,666 | -0.42(-1.49%) |
Jan 09, 2007 | 28.11 | 28.33 | 27.83 | 28.11 | 23,731,694 | -0.25(-0.87%) |
Jan 08, 2007 | 28.68 | 28.90 | 28.20 | 28.35 | 20,806,806 | +0.01(+0.02%) |
Jan 05, 2007 | 28.07 | 28.41 | 27.84 | 28.35 | 22,052,370 | +0.27(+0.96%) |
Jan 04, 2007 | 28.65 | 28.65 | 28.05 | 28.08 | 26,468,694 | -0.67(-2.32%) |
Jan 03, 2007 | 29.23 | 29.28 | 28.47 | 28.74 | 24,009,608 | -0.64(-2.17%) |
Dec 29, 2006 | 29.46 | 29.54 | 29.23 | 29.38 | 14,086,547 | -0.26(-0.87%) |
Dec 28, 2006 | 29.75 | 29.85 | 29.32 | 29.64 | 17,529,650 | -0.23(-0.77%) |
Dec 27, 2006 | 29.72 | 29.92 | 29.59 | 29.87 | 8,650,508 | +0.16(+0.52%) |
Dec 26, 2006 | 29.52 | 30.12 | 29.49 | 29.71 | 9,710,447 | +0.09(+0.29%) |
Dec 22, 2006 | 30.09 | 30.23 | 29.61 | 29.63 | 13,372,782 | -0.52(-1.71%) |
Dec 21, 2006 | 30.63 | 30.78 | 30.03 | 30.14 | 17,703,434 | -0.38(-1.24%) |
Dec 20, 2006 | 31.22 | 31.41 | 30.47 | 30.52 | 22,637,800 | -0.75(-2.39%) |
Dec 19, 2006 | 30.52 | 31.42 | 30.17 | 31.27 | 16,547,026 | +0.64(+2.10%) |
Dec 18, 2006 | 31.69 | 31.76 | 30.56 | 30.63 | 21,325,544 | -1.03(-3.25%) |
Dec 15, 2006 | 31.56 | 31.83 | 31.47 | 31.65 | 20,384,364 | +0.10(+0.31%) |
Dec 14, 2006 | 31.36 | 31.83 | 31.17 | 31.56 | 17,797,466 | +0.24(+0.75%) |
Dec 13, 2006 | 31.37 | 31.73 | 31.28 | 31.32 | 19,817,914 | -0.10(-0.31%) |
Dec 12, 2006 | 31.89 | 32.07 | 31.24 | 31.42 | 16,353,392 | -0.59(-1.85%) |
Dec 11, 2006 | 31.40 | 32.11 | 31.36 | 32.01 | 18,650,188 | +0.48(+1.51%) |
Dec 08, 2006 | 32.22 | 32.22 | 31.46 | 31.53 | 19,791,794 | -0.38(-1.21%) |
Dec 07, 2006 | 32.32 | 32.39 | 31.90 | 31.92 | 15,735,921 | -0.40(-1.24%) |
Dec 06, 2006 | 32.02 | 32.79 | 31.91 | 32.32 | 24,580,238 | +0.28(+0.86%) |
Dec 05, 2006 | 32.14 | 32.36 | 31.73 | 32.04 | 19,188,254 | +0.06(+0.20%) |
Dec 04, 2006 | 32.02 | 32.03 | 31.55 | 31.98 | 15,634,577 | -0.09(-0.29%) |
Dec 01, 2006 | 31.42 | 32.14 | 31.24 | 32.07 | 19,346,888 | +0.45(+1.42%) |
Nov 30, 2006 | 31.69 | 31.90 | 31.33 | 31.63 | 24,613,148 | +0.11(+0.35%) |
Nov 29, 2006 | 30.66 | 31.72 | 30.49 | 31.52 | 33,792,844 | +1.02(+3.33%) |
Nov 28, 2006 | 30.15 | 30.53 | 29.93 | 30.50 | 22,358,144 | +0.71(+2.37%) |
Nov 27, 2006 | 30.15 | 30.27 | 29.74 | 29.79 | 18,658,198 | -0.25(-0.82%) |
Nov 24, 2006 | 30.24 | 30.34 | 29.98 | 30.04 | 5,945,722 | -0.02(-0.08%) |
Nov 22, 2006 | 30.47 | 30.64 | 29.90 | 30.06 | 23,179,524 | -0.41(-1.34%) |
Nov 21, 2006 | 30.09 | 30.52 | 29.95 | 30.47 | 18,846,608 | +0.76(+2.55%) |
Nov 20, 2006 | 30.12 | 30.44 | 29.69 | 29.71 | 23,788,288 | -0.64(-2.12%) |
Nov 17, 2006 | 29.86 | 30.60 | 29.63 | 30.36 | 21,533,458 | +0.21(+0.70%) |
Nov 16, 2006 | 31.30 | 31.44 | 30.10 | 30.14 | 23,869,084 | -1.01(-3.24%) |
Nov 15, 2006 | 30.63 | 31.40 | 30.49 | 31.15 | 22,096,076 | +0.71(+2.32%) |
Nov 14, 2006 | 30.71 | 30.85 | 30.23 | 30.45 | 18,573,918 | +0.00(+0.00%) |
Nov 13, 2006 | 30.11 | 30.67 | 30.03 | 30.45 | 15,438,331 | +0.15(+0.49%) |
Nov 10, 2006 | 30.41 | 30.69 | 30.02 | 30.30 | 11,875,250 | -0.18(-0.58%) |
Nov 09, 2006 | 30.34 | 30.98 | 30.28 | 30.48 | 25,870,726 | +0.55(+1.84%) |
Nov 08, 2006 | 29.31 | 30.15 | 29.24 | 29.93 | 21,664,578 | +0.45(+1.54%) |
Nov 07, 2006 | 30.01 | 30.01 | 29.33 | 29.47 | 17,499,178 | -0.56(-1.87%) |
Nov 06, 2006 | 29.80 | 30.14 | 29.54 | 30.03 | 16,030,900 | +0.23(+0.77%) |
Nov 03, 2006 | 29.29 | 29.95 | 29.23 | 29.80 | 19,964,532 | +0.80(+2.75%) |
Nov 02, 2006 | 29.37 | 29.58 | 28.85 | 29.01 | 24,183,044 | -0.37(-1.25%) |
Nov 01, 2006 | 29.83 | 30.15 | 29.28 | 29.37 | 30,384,218 | -0.68(-2.26%) |
Oct 31, 2006 | 29.94 | 30.38 | 29.06 | 30.05 | 33,025,792 | +0.11(+0.36%) |
Oct 30, 2006 | 30.15 | 30.42 | 29.74 | 29.94 | 17,254,174 | -0.54(-1.77%) |
Oct 27, 2006 | 30.55 | 31.06 | 30.38 | 30.48 | 17,910,998 | +0.13(+0.42%) |
Oct 26, 2006 | 31.01 | 31.43 | 30.29 | 30.36 | 24,758,548 | -0.65(-2.11%) |
Oct 25, 2006 | 30.13 | 31.11 | 30.02 | 31.01 | 28,778,550 | +0.73(+2.43%) |
Oct 24, 2006 | 29.58 | 30.28 | 29.45 | 30.28 | 21,811,894 | +0.64(+2.15%) |
Oct 23, 2006 | 29.58 | 29.91 | 29.32 | 29.64 | 20,318,020 | -0.28(-0.92%) |
Oct 20, 2006 | 30.44 | 30.49 | 29.69 | 29.91 | 19,475,048 | -0.49(-1.61%) |
Oct 19, 2006 | 30.09 | 30.56 | 29.79 | 30.40 | 18,482,846 | +0.44(+1.46%) |
Oct 18, 2006 | 30.20 | 30.82 | 29.82 | 29.97 | 27,792,268 | -0.25(-0.82%) |
Oct 17, 2006 | 30.85 | 30.98 | 29.94 | 30.21 | 24,490,560 | -0.64(-2.07%) |
Oct 16, 2006 | 30.98 | 31.17 | 30.39 | 30.85 | 23,770,700 | +0.07(+0.24%) |
Oct 13, 2006 | 30.38 | 31.10 | 30.21 | 30.78 | 30,587,776 | +0.82(+2.72%) |
Oct 12, 2006 | 28.91 | 30.05 | 28.85 | 29.96 | 31,967,248 | +1.18(+4.09%) |
Oct 11, 2006 | 28.73 | 29.31 | 28.49 | 28.78 | 19,595,200 | -0.19(-0.65%) |
Oct 10, 2006 | 28.43 | 29.20 | 28.37 | 28.97 | 22,755,514 | +0.36(+1.24%) |
Oct 09, 2006 | 29.40 | 29.48 | 28.53 | 28.62 | 21,577,688 | -0.47(-1.60%) |
Oct 06, 2006 | 28.77 | 29.12 | 28.29 | 29.08 | 22,025,902 | +0.28(+0.96%) |
Oct 05, 2006 | 29.35 | 29.52 | 28.55 | 28.81 | 26,989,696 | +0.03(+0.12%) |
Oct 04, 2006 | 27.88 | 28.80 | 27.29 | 28.77 | 44,271,208 | +1.11(+4.01%) |
Oct 03, 2006 | 28.77 | 28.83 | 27.59 | 27.66 | 30,538,324 | -1.59(-5.44%) |
Oct 02, 2006 | 29.48 | 29.86 | 29.20 | 29.25 | 15,881,495 | -0.30(-1.03%) |
Sep 29, 2006 | 29.44 | 29.73 | 29.01 | 29.56 | 20,854,868 | +0.11(+0.37%) |
Sep 28, 2006 | 29.86 | 29.99 | 29.33 | 29.45 | 25,920,006 | -0.34(-1.14%) |
Sep 27, 2006 | 29.66 | 29.86 | 28.71 | 29.79 | 45,533,836 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.59 | 27.48 | 28.50 | 29,531,146 | +0.85(+3.07%) |
Sep 25, 2006 | 27.32 | 28.04 | 26.90 | 27.65 | 33,284,900 | -0.02(-0.08%) |
Sep 22, 2006 | 28.50 | 28.50 | 27.49 | 27.67 | 22,496,406 | -0.59(-2.09%) |
Sep 21, 2006 | 27.86 | 28.57 | 27.67 | 28.27 | 26,079,510 | +0.48(+1.72%) |
Sep 20, 2006 | 28.66 | 28.97 | 27.71 | 27.79 | 37,774,012 | -0.98(-3.41%) |
Sep 19, 2006 | 30.22 | 30.22 | 28.63 | 28.77 | 32,557,204 | -1.29(-4.30%) |
Sep 18, 2006 | 29.20 | 30.08 | 29.00 | 30.06 | 27,392,636 | +1.22(+4.22%) |
Sep 15, 2006 | 28.83 | 29.21 | 28.51 | 28.85 | 28,460,934 | -0.20(-0.69%) |
Sep 14, 2006 | 30.14 | 30.30 | 28.79 | 29.05 | 29,798,264 | -1.05(-3.49%) |
Sep 13, 2006 | 29.60 | 30.34 | 29.60 | 30.10 | 30,175,260 | +0.63(+2.12%) |
Sep 12, 2006 | 29.12 | 29.73 | 29.12 | 29.47 | 27,611,694 | +0.24(+0.81%) |
Sep 11, 2006 | 29.23 | 29.87 | 28.83 | 29.24 | 37,884,064 | -0.48(-1.62%) |
Sep 08, 2006 | 30.60 | 30.85 | 29.63 | 29.72 | 28,871,014 | -0.88(-2.89%) |
Sep 07, 2006 | 30.44 | 30.97 | 29.86 | 30.60 | 33,683,664 | +0.16(+0.51%) |
Sep 06, 2006 | 31.20 | 31.71 | 30.26 | 30.45 | 40,850,916 | -1.57(-4.90%) |
Sep 05, 2006 | 32.68 | 32.81 | 31.92 | 32.02 | 29,618,212 | -1.16(-3.50%) |
Sep 01, 2006 | 33.02 | 33.39 | 32.80 | 33.18 | 13,112,978 | +0.21(+0.64%) |
Aug 31, 2006 | 33.54 | 33.57 | 32.88 | 32.96 | 23,575,150 | -0.65(-1.93%) |
Aug 30, 2006 | 34.40 | 34.55 | 33.33 | 33.61 | 21,611,992 | -0.78(-2.27%) |
Aug 29, 2006 | 34.45 | 34.53 | 34.03 | 34.39 | 16,691,381 | -0.29(-0.83%) |
Aug 28, 2006 | 35.17 | 35.43 | 34.66 | 34.68 | 18,449,240 | -1.15(-3.22%) |
Aug 25, 2006 | 36.15 | 36.58 | 35.73 | 35.84 | 10,837,600 | -0.10(-0.27%) |
Aug 24, 2006 | 35.33 | 36.00 | 34.94 | 35.93 | 13,076,932 | +0.45(+1.28%) |
Aug 23, 2006 | 36.23 | 36.44 | 35.32 | 35.48 | 15,904,481 | -0.96(-2.63%) |
Aug 22, 2006 | 35.95 | 36.61 | 35.86 | 36.44 | 12,901,756 | +0.43(+1.20%) |
Aug 21, 2006 | 36.05 | 36.19 | 35.83 | 36.01 | 13,114,022 | +0.49(+1.39%) |
Aug 18, 2006 | 35.31 | 35.60 | 34.56 | 35.51 | 17,206,984 | +0.47(+1.33%) |
Aug 17, 2006 | 35.55 | 35.67 | 35.00 | 35.05 | 17,769,082 | -1.14(-3.16%) |
Aug 16, 2006 | 36.06 | 36.90 | 36.04 | 36.19 | 14,448,218 | -0.01(-0.02%) |
Aug 15, 2006 | 36.63 | 36.64 | 35.93 | 36.20 | 14,506,030 | -0.12(-0.33%) |
Aug 14, 2006 | 36.62 | 36.73 | 35.74 | 36.32 | 16,933,424 | -0.92(-2.47%) |
Aug 11, 2006 | 37.36 | 37.57 | 37.01 | 37.24 | 12,380,058 | -0.11(-0.31%) |
Aug 10, 2006 | 38.05 | 38.19 | 36.98 | 37.35 | 21,191,290 | -1.20(-3.11%) |
Aug 09, 2006 | 38.65 | 39.26 | 38.49 | 38.55 | 16,235,853 | +0.14(+0.36%) |
Aug 08, 2006 | 38.03 | 38.88 | 38.03 | 38.41 | 12,772,376 | +0.29(+0.77%) |
Aug 07, 2006 | 38.51 | 38.56 | 37.82 | 38.12 | 11,792,016 | +0.10(+0.27%) |
Aug 04, 2006 | 38.94 | 39.04 | 37.63 | 38.02 | 15,564,228 | -0.72(-1.85%) |
Aug 03, 2006 | 38.05 | 39.11 | 37.90 | 38.74 | 14,519,264 | +0.15(+0.39%) |
Aug 02, 2006 | 38.94 | 39.53 | 38.30 | 38.59 | 20,219,286 | +0.09(+0.24%) |
Aug 01, 2006 | 38.65 | 39.15 | 38.17 | 38.49 | 23,685,028 | -0.23(-0.59%) |
Jul 31, 2006 | 38.75 | 39.19 | 38.33 | 38.72 | 16,987,928 | +0.17(+0.45%) |
Jul 28, 2006 | 38.07 | 38.73 | 37.70 | 38.55 | 19,819,306 | +0.92(+2.44%) |
Jul 27, 2006 | 38.61 | 38.66 | 37.36 | 37.63 | 14,372,471 | -0.41(-1.09%) |
Jul 26, 2006 | 37.32 | 38.53 | 37.04 | 38.05 | 16,908,872 | +0.76(+2.05%) |
Jul 25, 2006 | 37.01 | 37.55 | 36.61 | 37.28 | 12,177,717 | +0.75(+2.06%) |
Jul 24, 2006 | 35.58 | 36.87 | 35.67 | 36.53 | 11,704,427 | +0.95(+2.68%) |
Jul 21, 2006 | 36.52 | 36.52 | 35.52 | 35.58 | 15,835,002 | -0.78(-2.13%) |
Jul 20, 2006 | 36.95 | 37.20 | 36.32 | 36.35 | 11,559,028 | -0.57(-1.54%) |
Jul 19, 2006 | 36.67 | 37.27 | 36.31 | 36.92 | 14,415,308 | +0.25(+0.69%) |
Jul 18, 2006 | 36.55 | 37.17 | 36.04 | 36.67 | 14,492,100 | +0.45(+1.24%) |
Jul 17, 2006 | 36.93 | 37.15 | 35.81 | 36.22 | 15,444,077 | -1.02(-2.75%) |
Jul 14, 2006 | 37.19 | 37.41 | 36.39 | 37.24 | 19,979,334 | +0.20(+0.53%) |
Jul 13, 2006 | 37.48 | 37.90 | 37.05 | 37.05 | 16,202,942 | -0.43(-1.15%) |
Jul 12, 2006 | 38.05 | 38.17 | 37.44 | 37.48 | 13,487,360 | -0.49(-1.30%) |
Jul 11, 2006 | 37.79 | 38.10 | 37.47 | 37.97 | 11,140,067 | +0.42(+1.12%) |
Jul 10, 2006 | 37.16 | 38.05 | 36.98 | 37.55 | 10,796,331 | -0.03(-0.08%) |
Jul 07, 2006 | 38.09 | 38.60 | 37.40 | 37.58 | 14,275,306 | -0.47(-1.24%) |
Jul 06, 2006 | 38.21 | 38.56 | 37.53 | 38.05 | 15,890,202 | -0.13(-0.33%) |
Jul 05, 2006 | 38.02 | 38.53 | 37.63 | 38.18 | 13,892,042 | -0.24(-0.63%) |