Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 46.93 | 47.96 | 46.37 | 46.48 | 3,988,371 | -0.59(-1.25%) |
Apr 27, 2007 | 47.04 | 47.82 | 46.83 | 47.06 | 4,129,996 | -0.39(-0.82%) |
Apr 26, 2007 | 46.47 | 47.48 | 46.41 | 47.45 | 3,466,086 | +0.78(+1.67%) |
Apr 25, 2007 | 46.30 | 46.78 | 46.06 | 46.68 | 3,184,638 | +0.52(+1.12%) |
Apr 24, 2007 | 46.10 | 46.38 | 45.68 | 46.16 | 3,493,277 | +0.38(+0.83%) |
Apr 23, 2007 | 45.64 | 46.00 | 45.44 | 45.78 | 2,323,719 | +0.17(+0.38%) |
Apr 20, 2007 | 46.20 | 46.31 | 45.47 | 45.60 | 3,775,846 | -0.10(-0.23%) |
Apr 19, 2007 | 44.94 | 46.35 | 44.77 | 45.71 | 4,198,964 | +0.18(+0.40%) |
Apr 18, 2007 | 44.77 | 46.05 | 44.73 | 45.53 | 3,667,008 | +0.69(+1.54%) |
Apr 17, 2007 | 45.15 | 45.20 | 44.62 | 44.83 | 2,814,290 | -0.44(-0.97%) |
Apr 16, 2007 | 45.24 | 45.28 | 44.31 | 45.28 | 4,104,845 | +0.46(+1.02%) |
Apr 13, 2007 | 43.40 | 44.97 | 42.90 | 44.82 | 11,115,475 | +0.76(+1.73%) |
Apr 12, 2007 | 44.06 | 44.84 | 43.92 | 44.06 | 9,715,954 | +0.64(+1.47%) |
Apr 11, 2007 | 43.70 | 44.47 | 43.37 | 43.42 | 5,559,690 | -0.23(-0.53%) |
Apr 10, 2007 | 42.61 | 43.84 | 42.32 | 43.65 | 4,782,534 | +1.02(+2.39%) |
Apr 09, 2007 | 42.79 | 43.35 | 42.18 | 42.63 | 3,448,771 | -0.06(-0.14%) |
Apr 05, 2007 | 42.39 | 42.77 | 42.26 | 42.69 | 2,458,097 | +0.29(+0.69%) |
Apr 04, 2007 | 41.89 | 42.48 | 41.84 | 42.40 | 4,510,620 | +0.98(+2.36%) |
Apr 03, 2007 | 41.21 | 41.73 | 40.54 | 41.42 | 3,597,346 | +0.38(+0.93%) |
Apr 02, 2007 | 41.01 | 41.59 | 40.55 | 41.04 | 3,232,012 | +0.13(+0.32%) |
Mar 30, 2007 | 40.92 | 41.43 | 40.53 | 40.91 | 3,749,154 | +0.16(+0.40%) |
Mar 29, 2007 | 41.96 | 42.29 | 40.25 | 40.75 | 4,253,960 | -0.89(-2.14%) |
Mar 28, 2007 | 41.55 | 42.35 | 41.40 | 41.64 | 4,154,868 | -0.18(-0.43%) |
Mar 27, 2007 | 41.18 | 42.10 | 40.91 | 41.82 | 3,562,741 | +0.27(+0.64%) |
Mar 26, 2007 | 41.08 | 41.62 | 40.82 | 41.55 | 3,363,548 | +0.66(+1.61%) |
Mar 23, 2007 | 40.21 | 41.45 | 40.21 | 40.89 | 3,280,880 | +0.54(+1.35%) |
Mar 22, 2007 | 40.61 | 40.67 | 40.12 | 40.35 | 2,447,103 | -0.12(-0.30%) |
Mar 21, 2007 | 39.64 | 40.69 | 39.20 | 40.47 | 3,813,558 | +0.99(+2.52%) |
Mar 20, 2007 | 38.94 | 39.48 | 38.67 | 39.48 | 2,699,740 | +0.54(+1.40%) |
Mar 19, 2007 | 39.74 | 39.75 | 38.73 | 38.93 | 3,436,822 | -0.42(-1.08%) |
Mar 16, 2007 | 39.25 | 39.53 | 38.68 | 39.36 | 3,793,472 | -0.05(-0.13%) |
Mar 15, 2007 | 39.21 | 39.66 | 39.04 | 39.41 | 2,763,337 | +0.13(+0.33%) |
Mar 14, 2007 | 38.67 | 39.42 | 38.31 | 39.28 | 3,579,228 | +0.56(+1.45%) |
Mar 13, 2007 | 39.99 | 39.95 | 38.70 | 38.72 | 3,722,944 | -1.27(-3.18%) |
Mar 12, 2007 | 39.61 | 40.10 | 39.30 | 39.99 | 3,212,565 | +0.66(+1.67%) |
Mar 09, 2007 | 39.62 | 39.64 | 38.92 | 39.33 | 3,886,431 | +0.28(+0.71%) |
Mar 08, 2007 | 39.15 | 39.89 | 39.00 | 39.05 | 4,090,583 | +0.75(+1.96%) |
Mar 07, 2007 | 37.89 | 38.95 | 37.64 | 38.30 | 4,203,457 | +0.49(+1.30%) |
Mar 06, 2007 | 37.85 | 38.11 | 37.56 | 37.81 | 3,940,653 | +0.23(+0.60%) |
Mar 05, 2007 | 37.38 | 38.42 | 37.25 | 37.58 | 5,414,516 | -0.01(-0.03%) |
Mar 02, 2007 | 38.15 | 38.51 | 37.53 | 37.59 | 3,349,073 | -0.68(-1.78%) |
Mar 01, 2007 | 37.77 | 38.60 | 37.39 | 38.28 | 5,091,281 | -0.32(-0.83%) |
Feb 28, 2007 | 38.88 | 39.23 | 38.26 | 38.60 | 4,112,720 | -0.02(-0.04%) |
Feb 27, 2007 | 39.07 | 40.08 | 38.27 | 38.61 | 5,562,267 | -1.60(-3.98%) |
Feb 26, 2007 | 40.95 | 41.22 | 40.00 | 40.21 | 5,031,821 | +0.64(+1.62%) |
Feb 23, 2007 | 39.28 | 39.82 | 38.93 | 39.57 | 5,524,028 | +0.72(+1.85%) |
Feb 22, 2007 | 38.89 | 39.49 | 38.47 | 38.85 | 3,410,891 | +0.29(+0.74%) |
Feb 21, 2007 | 38.08 | 38.63 | 37.90 | 38.57 | 3,006,185 | +0.44(+1.16%) |
Feb 20, 2007 | 38.28 | 38.45 | 37.71 | 38.13 | 4,340,154 | -0.96(-2.45%) |
Feb 16, 2007 | 38.97 | 39.21 | 38.68 | 39.09 | 2,682,698 | +0.08(+0.20%) |
Feb 15, 2007 | 38.55 | 39.39 | 38.55 | 39.01 | 3,231,100 | +0.34(+0.87%) |
Feb 14, 2007 | 38.38 | 38.98 | 38.03 | 38.67 | 4,289,591 | +0.60(+1.59%) |
Feb 13, 2007 | 37.81 | 38.21 | 37.64 | 38.07 | 3,903,385 | +0.54(+1.43%) |
Feb 12, 2007 | 37.96 | 38.13 | 37.45 | 37.53 | 4,513,980 | -0.50(-1.32%) |
Feb 09, 2007 | 39.62 | 39.94 | 37.73 | 38.03 | 8,664,363 | -1.46(-3.70%) |
Feb 08, 2007 | 40.03 | 40.07 | 39.48 | 39.49 | 3,079,034 | -0.48(-1.19%) |
Feb 07, 2007 | 39.97 | 40.69 | 39.58 | 39.97 | 4,090,929 | +0.48(+1.20%) |
Feb 06, 2007 | 39.89 | 40.08 | 39.11 | 39.49 | 4,440,429 | -0.60(-1.51%) |
Feb 05, 2007 | 39.90 | 40.27 | 39.32 | 40.10 | 5,412,940 | +0.58(+1.47%) |
Feb 02, 2007 | 39.56 | 39.88 | 39.12 | 39.52 | 4,806,632 | +0.37(+0.95%) |
Feb 01, 2007 | 39.62 | 39.86 | 38.93 | 39.15 | 5,123,965 | -0.44(-1.11%) |
Jan 31, 2007 | 39.75 | 39.92 | 38.72 | 39.59 | 5,902,524 | -0.48(-1.21%) |
Jan 30, 2007 | 40.62 | 40.62 | 39.78 | 40.07 | 4,311,985 | -0.56(-1.38%) |
Jan 29, 2007 | 40.72 | 41.19 | 39.75 | 40.63 | 5,069,364 | -0.32(-0.78%) |
Jan 26, 2007 | 40.82 | 41.90 | 40.63 | 40.95 | 5,122,165 | +0.19(+0.47%) |
Jan 25, 2007 | 41.16 | 41.48 | 40.51 | 40.76 | 4,393,421 | -0.73(-1.77%) |
Jan 24, 2007 | 40.44 | 41.62 | 40.44 | 41.50 | 3,610,977 | +1.24(+3.07%) |
Jan 23, 2007 | 40.23 | 40.99 | 40.15 | 40.26 | 4,187,662 | -0.27(-0.66%) |
Jan 22, 2007 | 41.21 | 41.24 | 40.40 | 40.53 | 5,244,716 | -0.33(-0.80%) |
Jan 19, 2007 | 39.97 | 41.21 | 39.81 | 40.86 | 7,556,573 | +0.92(+2.29%) |
Jan 18, 2007 | 41.96 | 42.29 | 39.66 | 39.94 | 21,295,734 | -6.84(-14.61%) |
Jan 17, 2007 | 45.56 | 47.25 | 45.39 | 46.78 | 6,349,935 | +0.76(+1.65%) |
Jan 16, 2007 | 46.51 | 47.05 | 45.46 | 46.02 | 4,217,816 | -1.11(-2.37%) |
Jan 12, 2007 | 45.92 | 47.22 | 45.87 | 47.13 | 4,396,003 | +0.90(+1.94%) |
Jan 11, 2007 | 45.46 | 46.62 | 45.46 | 46.23 | 3,770,185 | +0.69(+1.52%) |
Jan 10, 2007 | 43.91 | 45.73 | 43.55 | 45.54 | 4,816,430 | +1.31(+2.97%) |
Jan 09, 2007 | 44.81 | 44.81 | 43.54 | 44.23 | 4,056,014 | -0.09(-0.19%) |
Jan 08, 2007 | 44.83 | 45.67 | 44.17 | 44.32 | 3,892,046 | -0.49(-1.10%) |
Jan 05, 2007 | 44.57 | 44.81 | 43.69 | 44.81 | 3,738,810 | -0.06(-0.13%) |
Jan 04, 2007 | 43.30 | 45.26 | 43.17 | 44.87 | 5,546,100 | +2.13(+4.97%) |
Jan 03, 2007 | 44.03 | 44.49 | 42.02 | 42.74 | 5,152,487 | -1.00(-2.29%) |
Dec 29, 2006 | 44.36 | 44.83 | 43.66 | 43.75 | 2,289,608 | -0.52(-1.17%) |
Dec 28, 2006 | 43.94 | 44.41 | 43.54 | 44.26 | 2,433,612 | +0.44(+1.01%) |
Dec 27, 2006 | 42.75 | 44.00 | 42.67 | 43.82 | 2,091,721 | +0.49(+1.14%) |
Dec 26, 2006 | 42.93 | 43.63 | 42.91 | 43.33 | 1,176,297 | +0.29(+0.68%) |
Dec 22, 2006 | 42.99 | 43.74 | 42.92 | 43.04 | 1,767,738 | -0.22(-0.50%) |
Dec 21, 2006 | 43.73 | 44.13 | 42.85 | 43.25 | 3,056,640 | -0.43(-0.99%) |
Dec 20, 2006 | 44.45 | 45.07 | 43.60 | 43.69 | 3,806,972 | -0.64(-1.44%) |
Dec 19, 2006 | 45.75 | 45.76 | 44.05 | 44.33 | 4,696,003 | -1.87(-4.04%) |
Dec 18, 2006 | 46.49 | 47.14 | 45.97 | 46.19 | 2,910,921 | +0.09(+0.21%) |
Dec 15, 2006 | 46.30 | 46.79 | 45.55 | 46.10 | 4,072,829 | +0.01(+0.02%) |
Dec 14, 2006 | 44.99 | 46.60 | 44.85 | 46.09 | 4,020,859 | +1.35(+3.01%) |
Dec 13, 2006 | 46.10 | 46.21 | 44.58 | 44.74 | 3,369,519 | -1.03(-2.25%) |
Dec 12, 2006 | 45.80 | 46.36 | 45.00 | 45.77 | 2,358,734 | -0.12(-0.26%) |
Dec 11, 2006 | 45.87 | 46.68 | 45.47 | 45.89 | 1,929,587 | +0.12(+0.26%) |
Dec 08, 2006 | 45.62 | 46.49 | 44.95 | 45.77 | 2,651,758 | -0.15(-0.32%) |
Dec 07, 2006 | 46.38 | 46.92 | 45.47 | 45.92 | 3,603,081 | -0.41(-0.88%) |
Dec 06, 2006 | 46.30 | 47.01 | 45.85 | 46.32 | 2,730,922 | -0.16(-0.33%) |
Dec 05, 2006 | 46.60 | 47.17 | 46.18 | 46.48 | 4,024,437 | +0.00(+0.00%) |
Dec 04, 2006 | 44.40 | 46.80 | 44.15 | 46.48 | 6,684,165 | +1.89(+4.25%) |
Dec 01, 2006 | 45.10 | 45.71 | 43.69 | 44.58 | 5,480,196 | -0.87(-1.92%) |
Nov 30, 2006 | 45.27 | 45.91 | 44.72 | 45.46 | 5,643,351 | -0.05(-0.11%) |
Nov 29, 2006 | 46.66 | 46.79 | 44.61 | 45.51 | 5,281,364 | -0.51(-1.11%) |
Nov 28, 2006 | 45.58 | 46.42 | 45.28 | 46.02 | 4,429,764 | +0.15(+0.32%) |
Nov 27, 2006 | 47.82 | 47.95 | 45.80 | 45.87 | 4,046,381 | -2.21(-4.60%) |
Nov 24, 2006 | 47.72 | 48.54 | 47.51 | 48.08 | 1,173,859 | -0.10(-0.20%) |
Nov 22, 2006 | 47.97 | 48.40 | 47.42 | 48.18 | 2,222,758 | +0.47(+0.98%) |
Nov 21, 2006 | 48.11 | 48.40 | 47.37 | 47.71 | 4,456,419 | -1.20(-2.46%) |
Nov 20, 2006 | 47.04 | 49.30 | 46.71 | 48.91 | 5,422,923 | +1.95(+4.16%) |
Nov 17, 2006 | 46.83 | 46.96 | 46.18 | 46.96 | 3,279,314 | -0.08(-0.17%) |
Nov 16, 2006 | 47.25 | 47.26 | 45.74 | 47.04 | 5,577,786 | -0.19(-0.40%) |
Nov 15, 2006 | 47.53 | 47.83 | 46.67 | 47.23 | 5,568,876 | -0.34(-0.71%) |
Nov 14, 2006 | 45.64 | 47.69 | 44.81 | 47.57 | 8,238,476 | +1.55(+3.36%) |
Nov 13, 2006 | 43.32 | 46.23 | 43.25 | 46.02 | 7,289,601 | +2.72(+6.29%) |
Nov 10, 2006 | 42.56 | 43.31 | 42.35 | 43.30 | 2,452,670 | +0.82(+1.93%) |
Nov 09, 2006 | 43.69 | 43.83 | 42.42 | 42.48 | 3,249,285 | -0.86(-1.97%) |
Nov 08, 2006 | 43.57 | 44.17 | 43.12 | 43.33 | 3,390,037 | -0.47(-1.07%) |
Nov 07, 2006 | 42.80 | 44.61 | 42.80 | 43.80 | 3,983,405 | +0.90(+2.10%) |
Nov 06, 2006 | 42.35 | 43.62 | 42.35 | 42.90 | 2,584,170 | +0.56(+1.33%) |
Nov 03, 2006 | 42.30 | 42.57 | 41.32 | 42.34 | 3,415,492 | +0.60(+1.45%) |
Nov 02, 2006 | 41.53 | 42.56 | 41.18 | 41.73 | 2,920,525 | -0.16(-0.39%) |
Nov 01, 2006 | 43.02 | 43.37 | 41.51 | 41.90 | 3,871,036 | -0.84(-1.96%) |
Oct 31, 2006 | 43.45 | 43.45 | 42.32 | 42.73 | 3,408,162 | -0.41(-0.94%) |
Oct 30, 2006 | 41.96 | 43.86 | 41.94 | 43.14 | 4,031,138 | +1.02(+2.42%) |
Oct 27, 2006 | 44.25 | 44.26 | 41.98 | 42.12 | 3,760,069 | -2.17(-4.90%) |
Oct 26, 2006 | 44.45 | 44.72 | 43.50 | 44.29 | 3,205,194 | +0.21(+0.47%) |
Oct 25, 2006 | 42.97 | 44.38 | 42.93 | 44.08 | 4,040,930 | +1.26(+2.95%) |
Oct 24, 2006 | 42.99 | 43.34 | 42.48 | 42.82 | 2,478,774 | -0.23(-0.54%) |
Oct 23, 2006 | 41.91 | 43.59 | 41.87 | 43.05 | 4,609,617 | +1.20(+2.87%) |
Oct 20, 2006 | 42.85 | 42.89 | 40.83 | 41.85 | 3,430,433 | -1.17(-2.71%) |
Oct 19, 2006 | 42.16 | 43.18 | 41.84 | 43.02 | 3,891,424 | +0.65(+1.53%) |
Oct 18, 2006 | 43.38 | 43.60 | 41.69 | 42.37 | 5,139,662 | -1.65(-3.75%) |
Oct 17, 2006 | 44.24 | 44.40 | 43.20 | 44.02 | 5,826,823 | -0.99(-2.19%) |
Oct 16, 2006 | 44.71 | 45.31 | 44.08 | 45.01 | 6,467,301 | +0.36(+0.81%) |
Oct 13, 2006 | 41.40 | 44.91 | 41.40 | 44.64 | 10,735,364 | +2.83(+6.76%) |
Oct 12, 2006 | 41.86 | 42.28 | 40.40 | 41.82 | 12,044,179 | +0.23(+0.56%) |
Oct 11, 2006 | 40.42 | 42.43 | 40.37 | 41.59 | 12,549,093 | +0.96(+2.36%) |
Oct 10, 2006 | 41.24 | 41.30 | 40.22 | 40.63 | 4,222,125 | -0.51(-1.24%) |
Oct 09, 2006 | 41.35 | 42.07 | 41.05 | 41.14 | 4,732,850 | -0.08(-0.19%) |
Oct 06, 2006 | 40.48 | 41.78 | 39.99 | 41.21 | 4,963,281 | +0.60(+1.49%) |
Oct 05, 2006 | 40.60 | 40.63 | 39.96 | 40.61 | 2,882,847 | +0.01(+0.02%) |
Oct 04, 2006 | 38.59 | 40.72 | 38.55 | 40.60 | 4,029,750 | +1.81(+4.66%) |
Oct 03, 2006 | 38.29 | 38.84 | 37.75 | 38.79 | 4,143,630 | +0.31(+0.81%) |
Oct 02, 2006 | 39.39 | 39.54 | 38.41 | 38.48 | 3,346,794 | -0.69(-1.76%) |
Sep 29, 2006 | 39.67 | 39.85 | 39.02 | 39.17 | 2,483,277 | -0.48(-1.22%) |
Sep 28, 2006 | 39.24 | 40.19 | 38.85 | 39.66 | 3,675,708 | +0.50(+1.28%) |
Sep 27, 2006 | 39.29 | 39.68 | 38.63 | 39.16 | 4,988,143 | -0.37(-0.94%) |
Sep 26, 2006 | 38.89 | 39.68 | 38.53 | 39.53 | 5,090,799 | +0.60(+1.55%) |
Sep 25, 2006 | 36.92 | 39.13 | 36.35 | 38.92 | 7,730,722 | +3.18(+8.90%) |
Sep 22, 2006 | 35.68 | 36.11 | 35.32 | 35.74 | 3,681,695 | +0.19(+0.53%) |
Sep 21, 2006 | 36.98 | 36.98 | 35.52 | 35.55 | 3,849,602 | -1.21(-3.29%) |
Sep 20, 2006 | 36.19 | 36.89 | 35.97 | 36.76 | 5,227,226 | +1.00(+2.80%) |
Sep 19, 2006 | 36.11 | 36.45 | 35.11 | 35.76 | 3,538,293 | -0.17(-0.48%) |
Sep 18, 2006 | 35.90 | 36.87 | 35.48 | 35.93 | 4,449,295 | +0.01(+0.02%) |
Sep 15, 2006 | 36.56 | 37.30 | 35.64 | 35.92 | 4,886,649 | -0.35(-0.95%) |
Sep 14, 2006 | 36.35 | 36.87 | 35.99 | 36.27 | 3,038,676 | -0.35(-0.94%) |
Sep 13, 2006 | 36.64 | 37.25 | 36.28 | 36.62 | 4,050,866 | -0.24(-0.66%) |
Sep 12, 2006 | 34.34 | 37.09 | 34.18 | 36.86 | 6,253,013 | +2.85(+8.39%) |
Sep 11, 2006 | 33.74 | 34.46 | 33.62 | 34.01 | 3,888,417 | -0.08(-0.23%) |
Sep 08, 2006 | 34.31 | 34.55 | 33.71 | 34.08 | 3,259,837 | -0.22(-0.65%) |
Sep 07, 2006 | 34.79 | 34.98 | 33.85 | 34.31 | 5,081,214 | -0.49(-1.42%) |
Sep 06, 2006 | 36.34 | 36.34 | 34.65 | 34.80 | 3,783,702 | -1.58(-4.35%) |
Sep 05, 2006 | 36.43 | 36.50 | 35.35 | 36.38 | 3,216,223 | +0.06(+0.17%) |
Sep 01, 2006 | 37.25 | 37.26 | 36.18 | 36.32 | 3,009,555 | -0.60(-1.64%) |
Aug 31, 2006 | 37.25 | 37.59 | 36.55 | 36.93 | 3,719,838 | -0.34(-0.90%) |
Aug 30, 2006 | 34.94 | 37.67 | 34.84 | 37.26 | 6,073,869 | +2.55(+7.34%) |
Aug 29, 2006 | 34.71 | 35.00 | 34.40 | 34.72 | 4,355,243 | +0.18(+0.53%) |
Aug 28, 2006 | 34.33 | 34.78 | 34.08 | 34.53 | 1,960,969 | +0.14(+0.40%) |
Aug 25, 2006 | 34.87 | 35.53 | 34.34 | 34.40 | 2,462,412 | -0.72(-2.04%) |
Aug 24, 2006 | 35.16 | 35.42 | 34.67 | 35.11 | 1,819,560 | +0.03(+0.07%) |
Aug 23, 2006 | 34.87 | 35.42 | 34.27 | 35.09 | 2,185,462 | +0.36(+1.05%) |
Aug 22, 2006 | 35.15 | 35.61 | 34.25 | 34.72 | 3,061,920 | -0.48(-1.35%) |
Aug 21, 2006 | 35.65 | 35.83 | 34.99 | 35.20 | 2,240,187 | -0.80(-2.21%) |
Aug 18, 2006 | 35.50 | 36.15 | 34.97 | 35.99 | 2,014,564 | +0.40(+1.12%) |
Aug 17, 2006 | 36.04 | 36.51 | 35.45 | 35.60 | 3,172,595 | -0.65(-1.79%) |
Aug 16, 2006 | 35.67 | 36.30 | 34.82 | 36.24 | 3,396,137 | +0.67(+1.87%) |
Aug 15, 2006 | 34.91 | 35.79 | 34.61 | 35.58 | 2,586,302 | +1.32(+3.86%) |
Aug 14, 2006 | 34.05 | 34.81 | 33.41 | 34.26 | 2,269,239 | +0.52(+1.54%) |
Aug 11, 2006 | 34.56 | 34.58 | 33.37 | 33.74 | 2,311,434 | -1.07(-3.08%) |
Aug 10, 2006 | 34.21 | 35.06 | 33.95 | 34.81 | 2,779,054 | +0.43(+1.26%) |
Aug 09, 2006 | 34.14 | 35.24 | 34.01 | 34.38 | 3,473,107 | +0.65(+1.92%) |
Aug 08, 2006 | 34.20 | 34.48 | 33.38 | 33.73 | 2,667,156 | -0.43(-1.26%) |
Aug 07, 2006 | 34.21 | 34.53 | 33.66 | 34.16 | 2,997,807 | +0.03(+0.08%) |
Aug 04, 2006 | 36.21 | 36.59 | 33.62 | 34.14 | 3,935,951 | -1.61(-4.50%) |
Aug 03, 2006 | 34.74 | 36.21 | 34.40 | 35.74 | 2,804,545 | +0.70(+2.00%) |
Aug 02, 2006 | 34.33 | 35.24 | 34.03 | 35.04 | 3,092,701 | +0.91(+2.66%) |
Aug 01, 2006 | 35.51 | 35.57 | 33.89 | 34.14 | 3,238,702 | -1.81(-5.05%) |
Jul 31, 2006 | 35.17 | 36.08 | 34.99 | 35.95 | 3,997,797 | +0.45(+1.27%) |
Jul 28, 2006 | 34.47 | 35.84 | 34.33 | 35.50 | 4,269,542 | +1.26(+3.69%) |
Jul 27, 2006 | 33.25 | 34.79 | 33.25 | 34.24 | 4,666,335 | +1.05(+3.18%) |
Jul 26, 2006 | 33.82 | 33.82 | 32.89 | 33.19 | 4,314,663 | -0.61(-1.82%) |
Jul 25, 2006 | 33.93 | 34.28 | 33.27 | 33.80 | 3,085,349 | +0.12(+0.36%) |
Jul 24, 2006 | 32.58 | 34.34 | 32.71 | 33.68 | 5,166,717 | +1.10(+3.37%) |
Jul 21, 2006 | 33.63 | 33.65 | 31.68 | 32.58 | 6,959,967 | -1.42(-4.17%) |
Jul 20, 2006 | 37.34 | 37.42 | 33.41 | 34.00 | 14,580,445 | -4.84(-12.46%) |
Jul 19, 2006 | 36.70 | 39.05 | 36.69 | 38.84 | 5,835,884 | +2.15(+5.87%) |
Jul 18, 2006 | 36.38 | 37.27 | 35.08 | 36.69 | 3,210,698 | +0.17(+0.47%) |
Jul 17, 2006 | 36.81 | 37.15 | 35.95 | 36.51 | 2,885,017 | -0.37(-1.01%) |
Jul 14, 2006 | 36.86 | 37.23 | 35.92 | 36.88 | 3,167,365 | +0.11(+0.31%) |
Jul 13, 2006 | 36.96 | 37.99 | 36.34 | 36.77 | 4,348,130 | -0.12(-0.33%) |
Jul 12, 2006 | 38.49 | 38.60 | 36.24 | 36.89 | 3,951,379 | -1.65(-4.28%) |
Jul 11, 2006 | 36.25 | 38.56 | 36.09 | 38.54 | 6,018,264 | +1.81(+4.94%) |
Jul 10, 2006 | 38.71 | 39.49 | 36.51 | 36.73 | 4,489,177 | -1.76(-4.58%) |
Jul 07, 2006 | 39.00 | 39.36 | 38.10 | 38.49 | 3,140,416 | -0.92(-2.35%) |
Jul 06, 2006 | 39.92 | 40.15 | 39.18 | 39.42 | 2,501,571 | -0.35(-0.89%) |
Jul 05, 2006 | 40.76 | 40.76 | 39.32 | 39.77 | 2,169,322 | -1.07(-2.62%) |
Jul 03, 2006 | 40.70 | 41.02 | 40.43 | 40.84 | 765,733 | +0.47(+1.16%) |
Jun 30, 2006 | 40.63 | 40.96 | 39.83 | 40.38 | 2,279,462 | -0.09(-0.21%) |
Jun 29, 2006 | 38.88 | 40.46 | 38.28 | 40.46 | 3,216,721 | +1.44(+3.70%) |
Jun 28, 2006 | 38.80 | 39.08 | 38.15 | 39.02 | 2,129,568 | +0.51(+1.32%) |
Jun 27, 2006 | 38.67 | 39.79 | 38.20 | 38.51 | 4,952,838 | +0.62(+1.64%) |
Jun 26, 2006 | 37.24 | 38.06 | 37.14 | 37.89 | 2,006,820 | +0.73(+1.98%) |
Jun 23, 2006 | 38.74 | 38.87 | 36.97 | 37.15 | 4,626,027 | -1.83(-4.70%) |
Jun 22, 2006 | 39.37 | 40.30 | 38.58 | 38.98 | 2,075,517 | -0.48(-1.23%) |
Jun 21, 2006 | 38.50 | 40.30 | 38.31 | 39.47 | 2,436,447 | +1.12(+2.93%) |
Jun 20, 2006 | 38.52 | 39.29 | 38.03 | 38.34 | 1,607,288 | -0.19(-0.49%) |
Jun 19, 2006 | 38.97 | 39.71 | 38.41 | 38.53 | 1,877,951 | -0.40(-1.02%) |
Jun 16, 2006 | 39.68 | 39.87 | 38.69 | 38.93 | 3,123,845 | -0.98(-2.45%) |
Jun 15, 2006 | 37.64 | 40.30 | 37.64 | 39.91 | 4,998,980 | +2.55(+6.82%) |
Jun 14, 2006 | 36.13 | 38.24 | 36.13 | 37.36 | 5,881,702 | +1.29(+3.57%) |
Jun 13, 2006 | 35.99 | 36.73 | 35.91 | 36.07 | 3,168,559 | +0.06(+0.17%) |
Jun 12, 2006 | 37.48 | 37.81 | 35.90 | 36.01 | 2,368,173 | -1.62(-4.30%) |
Jun 09, 2006 | 37.55 | 38.68 | 37.38 | 37.63 | 2,584,131 | +0.13(+0.35%) |
Jun 08, 2006 | 38.23 | 38.53 | 36.58 | 37.50 | 5,790,383 | -0.87(-2.27%) |
Jun 07, 2006 | 38.72 | 39.74 | 38.36 | 38.37 | 3,526,669 | -0.47(-1.20%) |
Jun 06, 2006 | 38.58 | 39.01 | 38.06 | 38.84 | 3,207,626 | +0.16(+0.40%) |
Jun 05, 2006 | 38.98 | 39.48 | 38.50 | 38.68 | 2,173,884 | -0.37(-0.95%) |
Jun 02, 2006 | 39.64 | 40.59 | 38.51 | 39.05 | 2,778,981 | -1.04(-2.59%) |
Jun 01, 2006 | 38.72 | 40.10 | 38.56 | 40.09 | 3,029,690 | +1.38(+3.57%) |
May 31, 2006 | 38.17 | 38.74 | 37.59 | 38.71 | 3,486,904 | +1.11(+2.97%) |
May 30, 2006 | 37.81 | 38.56 | 37.54 | 37.59 | 3,374,275 | -1.42(-3.63%) |
May 26, 2006 | 39.11 | 39.30 | 38.46 | 39.01 | 1,954,717 | -0.04(-0.11%) |
May 25, 2006 | 39.97 | 40.08 | 38.56 | 39.05 | 2,821,591 | -0.50(-1.27%) |
May 24, 2006 | 38.51 | 40.01 | 38.20 | 39.55 | 4,655,219 | +1.05(+2.72%) |
May 23, 2006 | 40.84 | 41.03 | 38.42 | 38.51 | 3,660,310 | -1.91(-4.73%) |
May 22, 2006 | 40.78 | 40.88 | 39.51 | 40.42 | 3,357,725 | -0.73(-1.76%) |
May 19, 2006 | 40.28 | 41.48 | 40.22 | 41.14 | 3,591,644 | +0.84(+2.08%) |
May 18, 2006 | 41.06 | 42.16 | 40.25 | 40.31 | 2,503,853 | -0.70(-1.71%) |
May 17, 2006 | 40.91 | 41.73 | 40.62 | 41.01 | 3,686,251 | -0.89(-2.12%) |
May 16, 2006 | 41.09 | 41.95 | 41.01 | 41.90 | 2,922,519 | +0.76(+1.85%) |
May 15, 2006 | 41.93 | 42.54 | 40.63 | 41.14 | 2,770,444 | -1.07(-2.54%) |
May 12, 2006 | 42.00 | 42.91 | 41.76 | 42.21 | 3,955,462 | -0.08(-0.18%) |
May 11, 2006 | 43.43 | 43.98 | 41.96 | 42.29 | 5,586,720 | -2.51(-5.60%) |
May 10, 2006 | 46.06 | 46.06 | 44.72 | 44.79 | 3,913,567 | -1.28(-2.78%) |
May 09, 2006 | 44.73 | 46.17 | 44.12 | 46.07 | 4,421,145 | +1.17(+2.60%) |
May 08, 2006 | 45.95 | 46.27 | 44.74 | 44.90 | 2,879,677 | -1.32(-2.86%) |
May 05, 2006 | 45.81 | 46.44 | 45.35 | 46.23 | 3,095,429 | +0.45(+0.98%) |
May 04, 2006 | 44.80 | 46.26 | 44.68 | 45.78 | 6,308,100 | +0.93(+2.08%) |
May 03, 2006 | 42.08 | 44.92 | 41.99 | 44.84 | 8,209,598 | +2.90(+6.90%) |
May 02, 2006 | 41.88 | 42.48 | 41.48 | 41.95 | 1,737,345 | +0.17(+0.41%) |