Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.11 | 43.58 | 42.61 | 42.87 | 23,733,332 | -0.33(-0.76%) |
May 30, 2007 | 42.09 | 43.33 | 41.95 | 43.19 | 25,439,612 | +0.90(+2.13%) |
May 29, 2007 | 42.60 | 42.84 | 42.04 | 42.29 | 19,726,412 | -0.64(-1.50%) |
May 25, 2007 | 42.42 | 43.02 | 42.48 | 42.94 | 16,646,459 | +0.91(+2.17%) |
May 24, 2007 | 42.86 | 43.46 | 41.91 | 42.02 | 27,018,794 | -0.78(-1.83%) |
May 23, 2007 | 43.80 | 43.94 | 42.80 | 42.80 | 43,127,656 | -0.71(-1.64%) |
May 22, 2007 | 43.76 | 44.37 | 43.46 | 43.52 | 29,108,058 | -0.02(-0.04%) |
May 21, 2007 | 42.94 | 43.99 | 42.74 | 43.53 | 39,261,480 | +1.04(+2.45%) |
May 18, 2007 | 42.17 | 42.63 | 42.03 | 42.49 | 21,415,086 | +0.52(+1.23%) |
May 17, 2007 | 41.47 | 42.34 | 41.09 | 41.98 | 23,426,042 | +0.60(+1.44%) |
May 16, 2007 | 41.91 | 42.08 | 40.50 | 41.38 | 27,947,312 | -0.42(-1.00%) |
May 15, 2007 | 42.09 | 42.42 | 41.79 | 41.80 | 20,068,306 | -0.54(-1.28%) |
May 14, 2007 | 42.50 | 43.05 | 42.17 | 42.34 | 21,595,746 | -0.07(-0.18%) |
May 11, 2007 | 42.21 | 42.72 | 41.98 | 42.41 | 23,066,370 | +0.71(+1.71%) |
May 10, 2007 | 42.77 | 43.01 | 41.62 | 41.70 | 22,269,620 | -0.88(-2.08%) |
May 09, 2007 | 42.18 | 42.73 | 41.85 | 42.59 | 20,542,546 | +0.27(+0.64%) |
May 08, 2007 | 41.71 | 42.40 | 41.26 | 42.32 | 18,159,162 | +0.68(+1.63%) |
May 07, 2007 | 41.94 | 42.37 | 41.56 | 41.64 | 16,545,105 | -0.50(-1.19%) |
May 04, 2007 | 42.45 | 42.90 | 41.87 | 42.14 | 21,223,978 | +0.02(+0.04%) |
May 03, 2007 | 41.34 | 42.44 | 41.24 | 42.12 | 29,453,430 | +0.24(+0.58%) |
May 02, 2007 | 41.02 | 41.92 | 40.94 | 41.88 | 27,386,744 | +1.01(+2.46%) |
May 01, 2007 | 40.41 | 41.00 | 40.21 | 40.87 | 27,732,154 | +0.53(+1.31%) |
Apr 30, 2007 | 41.03 | 41.76 | 40.35 | 40.35 | 30,693,040 | -0.56(-1.38%) |
Apr 27, 2007 | 40.99 | 41.34 | 40.65 | 40.91 | 21,102,726 | -0.30(-0.74%) |
Apr 26, 2007 | 41.02 | 41.99 | 40.44 | 41.21 | 39,822,788 | +0.82(+2.02%) |
Apr 25, 2007 | 39.58 | 40.69 | 39.27 | 40.40 | 35,679,000 | +1.03(+2.63%) |
Apr 24, 2007 | 39.29 | 39.58 | 39.00 | 39.36 | 26,366,852 | +0.16(+0.41%) |
Apr 23, 2007 | 38.39 | 39.29 | 38.21 | 39.20 | 36,135,408 | +1.33(+3.50%) |
Apr 20, 2007 | 37.47 | 37.95 | 37.16 | 37.87 | 27,362,308 | +0.65(+1.76%) |
Apr 19, 2007 | 37.13 | 37.37 | 36.93 | 37.22 | 20,864,006 | -0.10(-0.26%) |
Apr 18, 2007 | 37.20 | 37.42 | 36.72 | 37.32 | 36,484,500 | -0.20(-0.54%) |
Apr 17, 2007 | 38.60 | 38.73 | 37.20 | 37.52 | 28,075,084 | -0.92(-2.41%) |
Apr 16, 2007 | 39.14 | 39.14 | 38.09 | 38.44 | 30,533,314 | -0.85(-2.16%) |
Apr 13, 2007 | 39.57 | 39.57 | 39.12 | 39.29 | 15,535,562 | -0.15(-0.38%) |
Apr 12, 2007 | 38.78 | 39.49 | 38.68 | 39.44 | 20,390,312 | +0.74(+1.90%) |
Apr 11, 2007 | 38.71 | 39.06 | 38.58 | 38.71 | 22,976,570 | +0.05(+0.12%) |
Apr 10, 2007 | 38.58 | 38.78 | 38.36 | 38.66 | 19,734,916 | +0.09(+0.22%) |
Apr 09, 2007 | 38.07 | 38.80 | 37.87 | 38.58 | 21,715,024 | +0.65(+1.73%) |
Apr 05, 2007 | 37.92 | 38.18 | 37.77 | 37.92 | 15,120,173 | +0.05(+0.12%) |
Apr 04, 2007 | 37.01 | 37.92 | 36.83 | 37.87 | 27,233,928 | +0.76(+2.06%) |
Apr 03, 2007 | 37.01 | 37.48 | 36.50 | 37.11 | 21,885,006 | -0.19(-0.51%) |
Apr 02, 2007 | 37.21 | 37.46 | 37.09 | 37.30 | 13,934,299 | +0.25(+0.68%) |
Mar 30, 2007 | 37.53 | 37.84 | 37.01 | 37.05 | 23,131,588 | -0.37(-1.00%) |
Mar 29, 2007 | 36.99 | 37.49 | 36.90 | 37.42 | 21,413,596 | +0.61(+1.67%) |
Mar 28, 2007 | 37.59 | 37.93 | 36.71 | 36.81 | 33,760,460 | -0.48(-1.28%) |
Mar 27, 2007 | 36.82 | 37.32 | 36.69 | 37.28 | 20,107,196 | +0.32(+0.85%) |
Mar 26, 2007 | 36.72 | 37.03 | 36.23 | 36.97 | 24,151,942 | +0.40(+1.10%) |
Mar 23, 2007 | 36.28 | 36.69 | 36.13 | 36.57 | 21,443,730 | +0.55(+1.52%) |
Mar 22, 2007 | 35.80 | 36.20 | 35.60 | 36.02 | 23,031,562 | +0.51(+1.42%) |
Mar 21, 2007 | 35.57 | 35.70 | 35.20 | 35.51 | 22,862,080 | +0.13(+0.36%) |
Mar 20, 2007 | 35.02 | 35.40 | 34.61 | 35.39 | 24,134,046 | +0.47(+1.33%) |
Mar 19, 2007 | 34.68 | 35.01 | 34.49 | 34.92 | 20,719,724 | +0.45(+1.30%) |
Mar 16, 2007 | 34.62 | 34.85 | 34.22 | 34.47 | 20,345,502 | -0.29(-0.83%) |
Mar 15, 2007 | 35.19 | 35.27 | 34.69 | 34.76 | 20,847,130 | -0.44(-1.24%) |
Mar 14, 2007 | 34.62 | 35.24 | 34.47 | 35.20 | 29,979,584 | +0.62(+1.79%) |
Mar 13, 2007 | 34.63 | 35.31 | 34.38 | 34.58 | 27,020,340 | -0.06(-0.17%) |
Mar 12, 2007 | 34.36 | 34.92 | 34.30 | 34.63 | 16,493,088 | +0.03(+0.10%) |
Mar 09, 2007 | 34.72 | 35.04 | 34.40 | 34.60 | 21,418,316 | +0.13(+0.38%) |
Mar 08, 2007 | 34.66 | 34.86 | 34.18 | 34.47 | 29,856,862 | +0.11(+0.33%) |
Mar 07, 2007 | 33.20 | 34.81 | 33.18 | 34.35 | 38,168,164 | +1.13(+3.39%) |
Mar 06, 2007 | 32.73 | 33.31 | 32.53 | 33.23 | 21,250,684 | +1.11(+3.45%) |
Mar 05, 2007 | 31.65 | 32.39 | 31.45 | 32.12 | 22,460,840 | -0.63(-1.91%) |
Mar 02, 2007 | 33.30 | 33.35 | 32.64 | 32.74 | 17,450,492 | -0.56(-1.67%) |
Mar 01, 2007 | 32.86 | 33.55 | 32.30 | 33.30 | 20,889,092 | +0.25(+0.75%) |
Feb 28, 2007 | 32.88 | 33.43 | 32.81 | 33.06 | 21,530,070 | +0.09(+0.28%) |
Feb 27, 2007 | 33.24 | 33.89 | 32.08 | 32.96 | 26,259,988 | -0.93(-2.75%) |
Feb 26, 2007 | 34.17 | 34.28 | 33.69 | 33.89 | 15,910,814 | +0.13(+0.39%) |
Feb 23, 2007 | 33.91 | 34.27 | 33.62 | 33.76 | 18,450,716 | -0.01(-0.02%) |
Feb 22, 2007 | 33.30 | 33.89 | 33.22 | 33.77 | 22,164,394 | +0.51(+1.52%) |
Feb 21, 2007 | 32.17 | 33.38 | 32.14 | 33.26 | 27,782,780 | +1.18(+3.67%) |
Feb 20, 2007 | 31.72 | 32.14 | 31.61 | 32.08 | 11,468,639 | -0.06(-0.20%) |
Feb 16, 2007 | 31.77 | 32.20 | 31.74 | 32.15 | 10,573,381 | +0.23(+0.72%) |
Feb 15, 2007 | 31.98 | 32.15 | 31.74 | 31.92 | 13,297,627 | -0.20(-0.63%) |
Feb 14, 2007 | 32.19 | 32.42 | 31.83 | 32.12 | 15,310,698 | +0.08(+0.25%) |
Feb 13, 2007 | 31.80 | 32.14 | 31.76 | 32.04 | 11,828,282 | +0.41(+1.29%) |
Feb 12, 2007 | 31.60 | 31.74 | 31.39 | 31.63 | 16,846,962 | -0.32(-1.01%) |
Feb 09, 2007 | 32.28 | 32.31 | 31.75 | 31.95 | 17,389,218 | -0.17(-0.54%) |
Feb 08, 2007 | 31.62 | 32.20 | 31.38 | 32.12 | 17,041,768 | +0.40(+1.25%) |
Feb 07, 2007 | 31.88 | 32.20 | 31.55 | 31.73 | 14,183,485 | -0.04(-0.13%) |
Feb 06, 2007 | 32.29 | 32.31 | 31.67 | 31.77 | 14,857,323 | -0.22(-0.70%) |
Feb 05, 2007 | 32.45 | 32.47 | 31.83 | 31.99 | 17,739,626 | -0.31(-0.96%) |
Feb 02, 2007 | 32.49 | 32.50 | 31.80 | 32.30 | 18,766,658 | +0.11(+0.36%) |
Feb 01, 2007 | 31.83 | 32.46 | 31.65 | 32.19 | 35,472,292 | +1.01(+3.22%) |
Jan 31, 2007 | 30.96 | 31.29 | 30.67 | 31.18 | 21,959,510 | +0.25(+0.80%) |
Jan 30, 2007 | 30.56 | 31.09 | 30.45 | 30.94 | 20,283,880 | +0.71(+2.36%) |
Jan 29, 2007 | 30.30 | 30.73 | 30.02 | 30.22 | 19,736,594 | +0.07(+0.23%) |
Jan 26, 2007 | 30.14 | 30.35 | 29.96 | 30.15 | 14,324,484 | +0.20(+0.67%) |
Jan 25, 2007 | 30.69 | 30.77 | 29.88 | 29.95 | 15,853,195 | -0.81(-2.63%) |
Jan 24, 2007 | 30.25 | 30.87 | 29.96 | 30.76 | 19,458,774 | +0.32(+1.06%) |
Jan 23, 2007 | 29.97 | 30.60 | 29.97 | 30.44 | 23,871,008 | +0.61(+2.06%) |
Jan 22, 2007 | 29.56 | 30.13 | 29.44 | 29.83 | 29,041,504 | +0.51(+1.72%) |
Jan 19, 2007 | 28.83 | 29.38 | 28.77 | 29.32 | 22,823,608 | +0.62(+2.16%) |
Jan 18, 2007 | 29.10 | 29.38 | 28.60 | 28.70 | 19,830,594 | -0.40(-1.38%) |
Jan 17, 2007 | 28.71 | 29.26 | 28.63 | 29.10 | 20,467,354 | +0.50(+1.75%) |
Jan 16, 2007 | 28.92 | 29.11 | 28.52 | 28.60 | 18,011,530 | -0.45(-1.54%) |
Jan 12, 2007 | 28.15 | 29.15 | 28.11 | 29.05 | 24,990,646 | +1.10(+3.93%) |
Jan 11, 2007 | 27.89 | 28.69 | 27.72 | 27.95 | 29,838,238 | +0.26(+0.93%) |
Jan 10, 2007 | 28.01 | 28.49 | 27.38 | 27.70 | 25,328,174 | -0.42(-1.49%) |
Jan 09, 2007 | 28.11 | 28.34 | 27.84 | 28.11 | 23,723,742 | -0.25(-0.87%) |
Jan 08, 2007 | 28.69 | 28.91 | 28.21 | 28.36 | 20,799,834 | +0.01(+0.02%) |
Jan 05, 2007 | 28.08 | 28.42 | 27.85 | 28.36 | 22,044,980 | +0.27(+0.96%) |
Jan 04, 2007 | 28.66 | 28.66 | 28.06 | 28.09 | 26,459,824 | -0.67(-2.32%) |
Jan 03, 2007 | 29.23 | 29.29 | 28.48 | 28.75 | 24,001,562 | -0.64(-2.17%) |
Dec 29, 2006 | 29.47 | 29.55 | 29.24 | 29.39 | 14,081,826 | -0.26(-0.87%) |
Dec 28, 2006 | 29.76 | 29.86 | 29.33 | 29.65 | 17,523,776 | -0.23(-0.77%) |
Dec 27, 2006 | 29.73 | 29.93 | 29.60 | 29.88 | 8,647,609 | +0.16(+0.52%) |
Dec 26, 2006 | 29.53 | 30.13 | 29.50 | 29.72 | 9,707,193 | +0.09(+0.29%) |
Dec 22, 2006 | 30.10 | 30.24 | 29.62 | 29.64 | 13,368,300 | -0.52(-1.71%) |
Dec 21, 2006 | 30.64 | 30.79 | 30.04 | 30.15 | 17,697,502 | -0.38(-1.24%) |
Dec 20, 2006 | 31.23 | 31.42 | 30.48 | 30.53 | 22,630,214 | -0.75(-2.39%) |
Dec 19, 2006 | 30.53 | 31.44 | 30.18 | 31.28 | 16,541,481 | +0.64(+2.10%) |
Dec 18, 2006 | 31.70 | 31.77 | 30.57 | 30.64 | 21,318,398 | -1.03(-3.25%) |
Dec 15, 2006 | 31.57 | 31.84 | 31.48 | 31.66 | 20,377,532 | +0.10(+0.31%) |
Dec 14, 2006 | 31.37 | 31.84 | 31.18 | 31.57 | 17,791,500 | +0.24(+0.75%) |
Dec 13, 2006 | 31.38 | 31.74 | 31.29 | 31.33 | 19,811,272 | -0.10(-0.31%) |
Dec 12, 2006 | 31.90 | 32.08 | 31.25 | 31.43 | 16,347,911 | -0.59(-1.85%) |
Dec 11, 2006 | 31.41 | 32.12 | 31.37 | 32.02 | 18,643,938 | +0.48(+1.51%) |
Dec 08, 2006 | 32.23 | 32.23 | 31.47 | 31.54 | 19,785,162 | -0.38(-1.21%) |
Dec 07, 2006 | 32.33 | 32.40 | 31.91 | 31.93 | 15,730,648 | -0.40(-1.24%) |
Dec 06, 2006 | 32.03 | 32.80 | 31.92 | 32.33 | 24,572,000 | +0.28(+0.86%) |
Dec 05, 2006 | 32.15 | 32.37 | 31.74 | 32.06 | 19,181,824 | +0.06(+0.20%) |
Dec 04, 2006 | 32.03 | 32.04 | 31.56 | 31.99 | 15,629,337 | -0.09(-0.29%) |
Dec 01, 2006 | 31.43 | 32.15 | 31.25 | 32.08 | 19,340,404 | +0.45(+1.42%) |
Nov 30, 2006 | 31.70 | 31.91 | 31.34 | 31.64 | 24,604,900 | +0.11(+0.35%) |
Nov 29, 2006 | 30.67 | 31.73 | 30.50 | 31.53 | 33,781,516 | +1.02(+3.33%) |
Nov 28, 2006 | 30.16 | 30.54 | 29.94 | 30.51 | 22,350,652 | +0.71(+2.37%) |
Nov 27, 2006 | 30.16 | 30.28 | 29.75 | 29.80 | 18,651,944 | -0.25(-0.82%) |
Nov 24, 2006 | 30.25 | 30.35 | 29.99 | 30.05 | 5,943,729 | -0.02(-0.08%) |
Nov 22, 2006 | 30.48 | 30.65 | 29.91 | 30.07 | 23,171,756 | -0.41(-1.34%) |
Nov 21, 2006 | 30.10 | 30.53 | 29.96 | 30.48 | 18,840,292 | +0.76(+2.55%) |
Nov 20, 2006 | 30.13 | 30.45 | 29.70 | 29.72 | 23,780,316 | -0.64(-2.12%) |
Nov 17, 2006 | 29.87 | 30.61 | 29.64 | 30.37 | 21,526,242 | +0.21(+0.70%) |
Nov 16, 2006 | 31.31 | 31.45 | 30.11 | 30.15 | 23,861,086 | -1.01(-3.24%) |
Nov 15, 2006 | 30.64 | 31.41 | 30.50 | 31.16 | 22,088,672 | +0.71(+2.32%) |
Nov 14, 2006 | 30.72 | 30.86 | 30.24 | 30.46 | 18,567,692 | +0.00(+0.00%) |
Nov 13, 2006 | 30.12 | 30.68 | 30.04 | 30.46 | 15,433,157 | +0.15(+0.49%) |
Nov 10, 2006 | 30.42 | 30.70 | 30.03 | 30.31 | 11,871,271 | -0.18(-0.58%) |
Nov 09, 2006 | 30.35 | 30.99 | 30.29 | 30.49 | 25,862,056 | +0.55(+1.84%) |
Nov 08, 2006 | 29.32 | 30.16 | 29.25 | 29.94 | 21,657,318 | +0.45(+1.54%) |
Nov 07, 2006 | 30.02 | 30.02 | 29.34 | 29.48 | 17,493,314 | -0.56(-1.87%) |
Nov 06, 2006 | 29.82 | 30.15 | 29.55 | 30.04 | 16,025,528 | +0.23(+0.77%) |
Nov 03, 2006 | 29.30 | 29.96 | 29.24 | 29.82 | 19,957,842 | +0.80(+2.75%) |
Nov 02, 2006 | 29.38 | 29.59 | 28.86 | 29.02 | 24,174,940 | -0.37(-1.25%) |
Nov 01, 2006 | 29.84 | 30.16 | 29.29 | 29.38 | 30,374,034 | -0.68(-2.25%) |
Oct 31, 2006 | 29.95 | 30.39 | 29.07 | 30.06 | 33,014,724 | +0.11(+0.36%) |
Oct 30, 2006 | 30.16 | 30.43 | 29.75 | 29.95 | 17,248,392 | -0.54(-1.77%) |
Oct 27, 2006 | 30.56 | 31.07 | 30.39 | 30.49 | 17,904,996 | +0.13(+0.42%) |
Oct 26, 2006 | 31.02 | 31.44 | 30.30 | 30.37 | 24,750,252 | -0.65(-2.11%) |
Oct 25, 2006 | 30.14 | 31.12 | 30.03 | 31.02 | 28,768,906 | +0.74(+2.43%) |
Oct 24, 2006 | 29.59 | 30.29 | 29.46 | 30.29 | 21,804,584 | +0.64(+2.15%) |
Oct 23, 2006 | 29.59 | 29.92 | 29.33 | 29.65 | 20,311,210 | -0.28(-0.92%) |
Oct 20, 2006 | 30.45 | 30.50 | 29.70 | 29.92 | 19,468,522 | -0.49(-1.61%) |
Oct 19, 2006 | 30.10 | 30.57 | 29.80 | 30.41 | 18,476,652 | +0.44(+1.46%) |
Oct 18, 2006 | 30.21 | 30.83 | 29.83 | 29.98 | 27,782,954 | -0.25(-0.82%) |
Oct 17, 2006 | 30.86 | 30.99 | 29.95 | 30.22 | 24,482,352 | -0.64(-2.07%) |
Oct 16, 2006 | 30.99 | 31.18 | 30.40 | 30.86 | 23,762,734 | +0.07(+0.24%) |
Oct 13, 2006 | 30.39 | 31.11 | 30.22 | 30.79 | 30,577,526 | +0.82(+2.72%) |
Oct 12, 2006 | 28.92 | 30.06 | 28.86 | 29.97 | 31,956,534 | +1.18(+4.09%) |
Oct 11, 2006 | 28.74 | 29.32 | 28.50 | 28.79 | 19,588,632 | -0.19(-0.65%) |
Oct 10, 2006 | 28.44 | 29.21 | 28.38 | 28.98 | 22,747,888 | +0.36(+1.24%) |
Oct 09, 2006 | 29.41 | 29.49 | 28.54 | 28.63 | 21,570,456 | -0.47(-1.60%) |
Oct 06, 2006 | 28.78 | 29.13 | 28.30 | 29.09 | 22,018,520 | +0.28(+0.96%) |
Oct 05, 2006 | 29.36 | 29.53 | 28.56 | 28.82 | 26,980,652 | +0.03(+0.12%) |
Oct 04, 2006 | 27.89 | 28.81 | 27.30 | 28.78 | 44,256,372 | +1.11(+4.01%) |
Oct 03, 2006 | 28.78 | 28.84 | 27.60 | 27.67 | 30,528,090 | -1.59(-5.44%) |
Oct 02, 2006 | 29.49 | 29.87 | 29.21 | 29.26 | 15,876,173 | -0.30(-1.03%) |
Sep 29, 2006 | 29.45 | 29.74 | 29.02 | 29.57 | 20,847,878 | +0.11(+0.37%) |
Sep 28, 2006 | 29.87 | 30.00 | 29.34 | 29.46 | 25,911,320 | -0.34(-1.14%) |
Sep 27, 2006 | 29.67 | 29.87 | 28.72 | 29.80 | 45,518,576 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.60 | 27.49 | 28.51 | 29,521,250 | +0.85(+3.07%) |
Sep 25, 2006 | 27.33 | 28.05 | 26.91 | 27.66 | 33,273,746 | -0.02(-0.08%) |
Sep 22, 2006 | 28.51 | 28.51 | 27.50 | 27.68 | 22,488,866 | -0.59(-2.09%) |
Sep 21, 2006 | 27.87 | 28.58 | 27.68 | 28.28 | 26,070,770 | +0.48(+1.72%) |
Sep 20, 2006 | 28.67 | 28.98 | 27.72 | 27.80 | 37,761,352 | -0.98(-3.41%) |
Sep 19, 2006 | 30.23 | 30.23 | 28.64 | 28.78 | 32,546,294 | -1.29(-4.30%) |
Sep 18, 2006 | 29.21 | 30.09 | 29.00 | 30.07 | 27,383,456 | +1.22(+4.22%) |
Sep 15, 2006 | 28.84 | 29.22 | 28.52 | 28.86 | 28,451,396 | -0.20(-0.69%) |
Sep 14, 2006 | 30.15 | 30.31 | 28.80 | 29.06 | 29,788,278 | -1.05(-3.49%) |
Sep 13, 2006 | 29.61 | 30.36 | 29.61 | 30.11 | 30,165,146 | +0.63(+2.12%) |
Sep 12, 2006 | 29.13 | 29.74 | 29.13 | 29.48 | 27,602,440 | +0.24(+0.81%) |
Sep 11, 2006 | 29.24 | 29.88 | 28.84 | 29.25 | 37,871,368 | -0.48(-1.62%) |
Sep 08, 2006 | 30.61 | 30.86 | 29.64 | 29.73 | 28,861,338 | -0.88(-2.89%) |
Sep 07, 2006 | 30.45 | 30.98 | 29.87 | 30.61 | 33,672,372 | +0.16(+0.51%) |
Sep 06, 2006 | 31.21 | 31.72 | 30.27 | 30.46 | 40,837,228 | -1.57(-4.90%) |
Sep 05, 2006 | 32.69 | 32.83 | 31.93 | 32.03 | 29,608,286 | -1.16(-3.50%) |
Sep 01, 2006 | 33.03 | 33.41 | 32.81 | 33.19 | 13,108,583 | +0.21(+0.64%) |
Aug 31, 2006 | 33.55 | 33.58 | 32.89 | 32.97 | 23,567,250 | -0.65(-1.93%) |
Aug 30, 2006 | 34.41 | 34.56 | 33.34 | 33.62 | 21,604,748 | -0.78(-2.27%) |
Aug 29, 2006 | 34.46 | 34.54 | 34.04 | 34.41 | 16,685,788 | -0.29(-0.83%) |
Aug 28, 2006 | 35.19 | 35.44 | 34.67 | 34.69 | 18,443,056 | -1.15(-3.22%) |
Aug 25, 2006 | 36.16 | 36.59 | 35.74 | 35.85 | 10,833,968 | -0.10(-0.27%) |
Aug 24, 2006 | 35.34 | 36.01 | 34.95 | 35.94 | 13,072,550 | +0.45(+1.28%) |
Aug 23, 2006 | 36.24 | 36.45 | 35.34 | 35.49 | 15,899,151 | -0.96(-2.63%) |
Aug 22, 2006 | 35.96 | 36.62 | 35.88 | 36.45 | 12,897,432 | +0.43(+1.20%) |
Aug 21, 2006 | 36.06 | 36.20 | 35.84 | 36.02 | 13,109,628 | +0.49(+1.39%) |
Aug 18, 2006 | 35.32 | 35.61 | 34.57 | 35.53 | 17,201,218 | +0.47(+1.33%) |
Aug 17, 2006 | 35.56 | 35.69 | 35.01 | 35.06 | 17,763,126 | -1.14(-3.16%) |
Aug 16, 2006 | 36.08 | 36.92 | 36.05 | 36.20 | 14,443,376 | -0.01(-0.02%) |
Aug 15, 2006 | 36.65 | 36.65 | 35.94 | 36.21 | 14,501,169 | -0.12(-0.33%) |
Aug 14, 2006 | 36.63 | 36.74 | 35.76 | 36.33 | 16,927,750 | -0.92(-2.47%) |
Aug 11, 2006 | 37.37 | 37.58 | 37.02 | 37.25 | 12,375,909 | -0.11(-0.31%) |
Aug 10, 2006 | 38.06 | 38.20 | 37.00 | 37.36 | 21,184,188 | -1.20(-3.11%) |
Aug 09, 2006 | 38.66 | 39.28 | 38.50 | 38.56 | 16,230,412 | +0.14(+0.36%) |
Aug 08, 2006 | 38.04 | 38.89 | 38.04 | 38.43 | 12,768,096 | +0.29(+0.77%) |
Aug 07, 2006 | 38.52 | 38.58 | 37.83 | 38.13 | 11,788,064 | +0.10(+0.27%) |
Aug 04, 2006 | 38.95 | 39.05 | 37.65 | 38.03 | 15,559,012 | -0.72(-1.85%) |
Aug 03, 2006 | 38.06 | 39.13 | 37.92 | 38.75 | 14,514,398 | +0.15(+0.39%) |
Aug 02, 2006 | 38.95 | 39.54 | 38.32 | 38.60 | 20,212,510 | +0.09(+0.24%) |
Aug 01, 2006 | 38.67 | 39.17 | 38.18 | 38.51 | 23,677,090 | -0.23(-0.59%) |
Jul 31, 2006 | 38.76 | 39.21 | 38.35 | 38.74 | 16,982,234 | +0.17(+0.45%) |
Jul 28, 2006 | 38.09 | 38.74 | 37.71 | 38.56 | 19,812,664 | +0.92(+2.44%) |
Jul 27, 2006 | 38.63 | 38.67 | 37.37 | 37.65 | 14,367,655 | -0.41(-1.09%) |
Jul 26, 2006 | 37.33 | 38.54 | 37.05 | 38.06 | 16,903,204 | +0.76(+2.05%) |
Jul 25, 2006 | 37.02 | 37.56 | 36.62 | 37.29 | 12,173,636 | +0.75(+2.06%) |
Jul 24, 2006 | 35.59 | 36.89 | 35.69 | 36.54 | 11,700,505 | +0.95(+2.68%) |
Jul 21, 2006 | 36.54 | 36.54 | 35.53 | 35.59 | 15,829,695 | -0.78(-2.13%) |
Jul 20, 2006 | 36.96 | 37.21 | 36.34 | 36.36 | 11,555,154 | -0.57(-1.54%) |
Jul 19, 2006 | 36.68 | 37.28 | 36.32 | 36.93 | 14,410,477 | +0.25(+0.69%) |
Jul 18, 2006 | 36.56 | 37.19 | 36.05 | 36.68 | 14,487,243 | +0.45(+1.24%) |
Jul 17, 2006 | 36.94 | 37.16 | 35.82 | 36.23 | 15,438,901 | -1.02(-2.74%) |
Jul 14, 2006 | 37.20 | 37.43 | 36.40 | 37.25 | 19,972,638 | +0.20(+0.53%) |
Jul 13, 2006 | 37.49 | 37.92 | 37.06 | 37.06 | 16,197,512 | -0.43(-1.15%) |
Jul 12, 2006 | 38.06 | 38.19 | 37.46 | 37.49 | 13,482,840 | -0.49(-1.30%) |
Jul 11, 2006 | 37.80 | 38.12 | 37.48 | 37.98 | 11,136,334 | +0.42(+1.12%) |
Jul 10, 2006 | 37.17 | 38.06 | 37.00 | 37.56 | 10,792,713 | -0.03(-0.08%) |
Jul 07, 2006 | 38.10 | 38.62 | 37.41 | 37.59 | 14,270,522 | -0.47(-1.24%) |
Jul 06, 2006 | 38.23 | 38.57 | 37.54 | 38.06 | 15,884,877 | -0.13(-0.33%) |
Jul 05, 2006 | 38.03 | 38.54 | 37.65 | 38.19 | 13,887,387 | -0.24(-0.63%) |
Jul 03, 2006 | 38.35 | 38.51 | 38.14 | 38.43 | 5,737,279 | +0.22(+0.57%) |
Jun 30, 2006 | 38.19 | 38.41 | 37.67 | 38.21 | 12,161,451 | +0.22(+0.59%) |
Jun 29, 2006 | 37.25 | 38.08 | 37.07 | 37.99 | 19,129,950 | +1.55(+4.26%) |
Jun 28, 2006 | 35.98 | 36.62 | 35.96 | 36.44 | 13,595,814 | +0.53(+1.47%) |
Jun 27, 2006 | 36.19 | 36.66 | 35.89 | 35.91 | 14,886,915 | +0.01(+0.02%) |
Jun 26, 2006 | 35.67 | 36.03 | 35.16 | 35.90 | 11,032,760 | +0.22(+0.61%) |
Jun 23, 2006 | 35.33 | 35.89 | 35.10 | 35.69 | 15,800,451 | +0.83(+2.39%) |
Jun 22, 2006 | 34.47 | 34.90 | 33.97 | 34.85 | 15,970,347 | +0.73(+2.14%) |
Jun 21, 2006 | 33.31 | 34.65 | 33.24 | 34.12 | 16,732,787 | +1.04(+3.14%) |
Jun 20, 2006 | 33.51 | 33.82 | 32.89 | 33.08 | 13,894,001 | +0.14(+0.42%) |
Jun 19, 2006 | 34.24 | 34.34 | 32.82 | 32.95 | 18,917,928 | -1.52(-4.42%) |
Jun 16, 2006 | 34.49 | 34.55 | 33.81 | 34.47 | 15,932,747 | -0.12(-0.35%) |
Jun 15, 2006 | 33.70 | 34.68 | 33.46 | 34.59 | 23,392,306 | +1.61(+4.90%) |
Jun 14, 2006 | 32.11 | 33.03 | 32.09 | 32.97 | 16,978,404 | +0.95(+2.96%) |
Jun 13, 2006 | 32.25 | 33.11 | 31.70 | 32.03 | 19,548,596 | -0.99(-3.01%) |
Jun 12, 2006 | 34.08 | 34.47 | 32.81 | 33.02 | 13,508,603 | -1.01(-2.95%) |
Jun 09, 2006 | 33.89 | 34.34 | 33.47 | 34.03 | 16,766,383 | +0.35(+1.04%) |
Jun 08, 2006 | 33.12 | 33.78 | 32.08 | 33.68 | 27,893,142 | -0.02(-0.07%) |
Jun 07, 2006 | 34.75 | 34.96 | 33.70 | 33.70 | 17,240,210 | -1.26(-3.60%) |
Jun 06, 2006 | 34.73 | 35.31 | 34.53 | 34.96 | 15,216,087 | +0.11(+0.33%) |
Jun 05, 2006 | 36.58 | 36.64 | 34.75 | 34.84 | 18,317,550 | -1.38(-3.81%) |
Jun 02, 2006 | 36.16 | 36.35 | 35.67 | 36.22 | 16,383,771 | +0.89(+2.52%) |