Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.62 | 41.62 | 41.15 | 41.23 | 3,539,808 | -0.42(-1.00%) |
Apr 27, 2007 | 40.99 | 41.71 | 40.99 | 41.65 | 4,757,765 | +0.51(+1.24%) |
Apr 26, 2007 | 43.02 | 43.03 | 40.85 | 41.14 | 5,996,858 | -1.22(-2.87%) |
Apr 25, 2007 | 42.71 | 42.89 | 42.04 | 42.36 | 5,062,004 | +0.27(+0.64%) |
Apr 24, 2007 | 42.11 | 42.73 | 41.74 | 42.09 | 4,236,277 | -0.65(-1.53%) |
Apr 23, 2007 | 42.51 | 42.93 | 42.43 | 42.74 | 1,563,956 | +0.05(+0.13%) |
Apr 20, 2007 | 42.97 | 42.97 | 42.49 | 42.69 | 3,040,974 | +0.27(+0.64%) |
Apr 19, 2007 | 42.22 | 42.52 | 42.16 | 42.42 | 2,010,546 | +0.00(+0.00%) |
Apr 18, 2007 | 42.22 | 42.59 | 41.96 | 42.42 | 3,011,780 | +0.08(+0.18%) |
Apr 17, 2007 | 42.28 | 42.49 | 41.99 | 42.34 | 2,236,208 | +0.06(+0.15%) |
Apr 16, 2007 | 41.95 | 42.48 | 41.82 | 42.28 | 3,432,551 | +0.41(+0.97%) |
Apr 13, 2007 | 42.43 | 42.43 | 41.43 | 41.87 | 2,061,101 | +0.08(+0.20%) |
Apr 12, 2007 | 41.47 | 41.84 | 41.29 | 41.79 | 3,097,950 | +0.15(+0.35%) |
Apr 11, 2007 | 41.86 | 41.89 | 41.45 | 41.64 | 3,022,471 | -0.18(-0.42%) |
Apr 10, 2007 | 42.01 | 42.06 | 41.76 | 41.82 | 1,924,689 | -0.09(-0.22%) |
Apr 09, 2007 | 41.66 | 42.07 | 41.58 | 41.91 | 2,302,442 | +0.29(+0.70%) |
Apr 05, 2007 | 41.39 | 41.65 | 41.35 | 41.62 | 2,330,092 | +0.22(+0.54%) |
Apr 04, 2007 | 41.06 | 41.48 | 41.04 | 41.39 | 2,811,589 | +0.35(+0.86%) |
Apr 03, 2007 | 40.75 | 41.11 | 40.60 | 41.04 | 2,600,447 | +0.45(+1.10%) |
Apr 02, 2007 | 40.37 | 40.62 | 40.24 | 40.59 | 1,767,047 | +0.19(+0.48%) |
Mar 30, 2007 | 40.30 | 40.72 | 40.08 | 40.40 | 2,452,933 | -0.13(-0.32%) |
Mar 29, 2007 | 40.58 | 40.71 | 40.35 | 40.53 | 2,649,661 | +0.22(+0.54%) |
Mar 28, 2007 | 40.42 | 40.55 | 40.04 | 40.31 | 2,128,689 | -0.33(-0.81%) |
Mar 27, 2007 | 40.42 | 40.72 | 40.26 | 40.65 | 2,386,838 | +0.00(+0.00%) |
Mar 26, 2007 | 40.45 | 40.73 | 40.08 | 40.65 | 2,901,994 | +0.15(+0.36%) |
Mar 23, 2007 | 40.78 | 40.91 | 40.41 | 40.50 | 2,504,745 | -0.04(-0.09%) |
Mar 22, 2007 | 41.15 | 41.19 | 40.37 | 40.54 | 3,481,114 | -1.09(-2.61%) |
Mar 21, 2007 | 40.95 | 41.62 | 40.87 | 41.62 | 2,586,229 | +0.64(+1.56%) |
Mar 20, 2007 | 40.95 | 41.02 | 40.74 | 40.98 | 1,516,559 | -0.06(-0.15%) |
Mar 19, 2007 | 40.93 | 41.25 | 40.74 | 41.05 | 2,371,775 | +0.20(+0.49%) |
Mar 16, 2007 | 40.85 | 41.01 | 40.56 | 40.85 | 4,051,041 | +0.31(+0.76%) |
Mar 15, 2007 | 40.11 | 40.55 | 40.02 | 40.54 | 2,546,168 | +0.28(+0.69%) |
Mar 14, 2007 | 39.99 | 40.43 | 39.53 | 40.26 | 2,616,289 | +0.42(+1.04%) |
Mar 13, 2007 | 40.86 | 40.75 | 39.81 | 39.84 | 4,090,387 | -1.02(-2.49%) |
Mar 12, 2007 | 40.65 | 40.99 | 40.42 | 40.86 | 2,196,862 | +0.08(+0.21%) |
Mar 09, 2007 | 40.80 | 40.85 | 40.61 | 40.78 | 1,904,562 | +0.30(+0.74%) |
Mar 08, 2007 | 40.51 | 40.80 | 40.28 | 40.48 | 2,444,623 | +0.16(+0.40%) |
Mar 07, 2007 | 41.02 | 41.02 | 40.25 | 40.31 | 3,462,025 | -0.76(-1.86%) |
Mar 06, 2007 | 41.00 | 41.13 | 40.62 | 41.08 | 1,958,061 | +0.50(+1.23%) |
Mar 05, 2007 | 40.12 | 41.00 | 39.85 | 40.58 | 3,026,626 | +0.06(+0.15%) |
Mar 02, 2007 | 41.01 | 41.24 | 40.50 | 40.51 | 2,318,924 | -0.57(-1.39%) |
Mar 01, 2007 | 40.70 | 41.52 | 40.32 | 41.08 | 3,151,870 | -0.15(-0.37%) |
Feb 28, 2007 | 40.83 | 41.60 | 40.54 | 41.24 | 3,440,340 | +0.41(+1.00%) |
Feb 27, 2007 | 41.62 | 41.78 | 40.54 | 40.83 | 3,360,480 | -1.08(-2.57%) |
Feb 26, 2007 | 42.22 | 42.26 | 41.63 | 41.91 | 2,257,026 | -0.31(-0.73%) |
Feb 23, 2007 | 42.49 | 42.57 | 41.94 | 42.22 | 1,757,308 | -0.24(-0.56%) |
Feb 22, 2007 | 42.25 | 42.66 | 42.25 | 42.46 | 2,151,154 | -0.06(-0.14%) |
Feb 21, 2007 | 42.55 | 42.73 | 42.43 | 42.52 | 2,195,174 | -0.15(-0.36%) |
Feb 20, 2007 | 42.41 | 42.81 | 42.32 | 42.67 | 2,380,475 | +0.28(+0.65%) |
Feb 16, 2007 | 42.39 | 42.66 | 42.20 | 42.39 | 2,354,245 | -0.18(-0.43%) |
Feb 15, 2007 | 42.17 | 42.69 | 42.17 | 42.58 | 2,841,975 | +0.25(+0.60%) |
Feb 14, 2007 | 42.73 | 42.73 | 42.32 | 42.32 | 2,472,032 | -0.23(-0.54%) |
Feb 13, 2007 | 42.00 | 42.56 | 41.69 | 42.56 | 2,148,710 | +0.55(+1.32%) |
Feb 12, 2007 | 42.16 | 42.42 | 41.91 | 42.00 | 2,101,013 | -0.07(-0.16%) |
Feb 09, 2007 | 42.16 | 42.40 | 41.97 | 42.07 | 3,128,561 | -0.03(-0.07%) |
Feb 08, 2007 | 42.39 | 42.50 | 41.96 | 42.10 | 2,910,537 | -0.29(-0.69%) |
Feb 07, 2007 | 42.46 | 42.84 | 42.34 | 42.39 | 2,401,122 | -0.14(-0.33%) |
Feb 06, 2007 | 42.32 | 42.60 | 42.17 | 42.53 | 2,366,840 | +0.20(+0.47%) |
Feb 05, 2007 | 42.08 | 42.69 | 41.47 | 42.33 | 3,968,194 | +0.09(+0.22%) |
Feb 02, 2007 | 41.24 | 42.36 | 41.03 | 42.24 | 4,668,365 | +1.76(+4.36%) |
Feb 01, 2007 | 39.98 | 40.68 | 39.97 | 40.48 | 3,536,431 | +0.51(+1.27%) |
Jan 31, 2007 | 39.67 | 40.08 | 39.64 | 39.97 | 1,577,980 | +0.24(+0.60%) |
Jan 30, 2007 | 39.66 | 39.88 | 39.57 | 39.73 | 1,798,341 | +0.17(+0.43%) |
Jan 29, 2007 | 39.58 | 39.69 | 39.37 | 39.56 | 1,573,435 | -0.06(-0.16%) |
Jan 26, 2007 | 40.06 | 40.14 | 39.58 | 39.62 | 2,130,247 | -0.31(-0.77%) |
Jan 25, 2007 | 40.57 | 40.74 | 39.91 | 39.93 | 2,019,352 | -0.71(-1.74%) |
Jan 24, 2007 | 40.78 | 40.85 | 40.36 | 40.64 | 1,568,501 | -0.32(-0.77%) |
Jan 23, 2007 | 40.01 | 40.98 | 39.96 | 40.95 | 2,521,496 | +0.95(+2.37%) |
Jan 22, 2007 | 40.20 | 40.27 | 39.88 | 40.01 | 2,297,239 | -0.27(-0.67%) |
Jan 19, 2007 | 39.89 | 40.49 | 39.81 | 40.28 | 3,208,162 | +0.57(+1.44%) |
Jan 18, 2007 | 39.89 | 40.01 | 39.58 | 39.71 | 1,844,310 | -0.09(-0.23%) |
Jan 17, 2007 | 39.95 | 39.98 | 39.72 | 39.80 | 1,458,385 | -0.08(-0.19%) |
Jan 16, 2007 | 39.83 | 40.14 | 39.76 | 39.88 | 1,954,166 | +0.00(+0.00%) |
Jan 12, 2007 | 40.12 | 40.22 | 39.62 | 39.88 | 2,700,694 | -0.32(-0.80%) |
Jan 11, 2007 | 40.07 | 40.31 | 39.96 | 40.20 | 2,456,829 | +0.15(+0.37%) |
Jan 10, 2007 | 39.62 | 40.06 | 39.37 | 40.05 | 2,410,991 | +0.32(+0.81%) |
Jan 09, 2007 | 39.35 | 39.80 | 39.35 | 39.73 | 2,953,259 | +0.38(+0.96%) |
Jan 08, 2007 | 39.64 | 39.64 | 39.24 | 39.35 | 2,747,052 | -0.41(-1.03%) |
Jan 05, 2007 | 39.54 | 39.98 | 39.51 | 39.76 | 2,774,840 | +0.23(+0.58%) |
Jan 04, 2007 | 40.08 | 40.12 | 39.51 | 39.53 | 3,034,288 | -0.60(-1.50%) |
Jan 03, 2007 | 40.28 | 40.79 | 40.02 | 40.13 | 2,695,370 | -0.53(-1.31%) |
Dec 29, 2006 | 41.04 | 41.04 | 40.63 | 40.66 | 1,038,568 | -0.50(-1.22%) |
Dec 28, 2006 | 41.22 | 41.28 | 40.95 | 41.16 | 1,422,286 | -0.14(-0.34%) |
Dec 27, 2006 | 41.33 | 41.41 | 41.20 | 41.30 | 1,419,169 | +0.14(+0.34%) |
Dec 26, 2006 | 41.07 | 41.36 | 41.05 | 41.16 | 1,345,932 | +0.02(+0.04%) |
Dec 22, 2006 | 41.36 | 41.42 | 41.12 | 41.15 | 1,893,005 | -0.30(-0.72%) |
Dec 21, 2006 | 41.59 | 41.72 | 41.32 | 41.45 | 3,198,033 | -0.03(-0.07%) |
Dec 20, 2006 | 41.35 | 41.65 | 41.24 | 41.48 | 1,482,018 | +0.24(+0.58%) |
Dec 19, 2006 | 40.81 | 41.27 | 40.73 | 41.24 | 1,477,214 | +0.43(+1.06%) |
Dec 18, 2006 | 40.61 | 41.04 | 40.52 | 40.81 | 1,942,609 | +0.25(+0.63%) |
Dec 15, 2006 | 40.62 | 40.97 | 40.50 | 40.55 | 2,734,845 | +0.20(+0.50%) |
Dec 14, 2006 | 40.31 | 40.51 | 40.15 | 40.35 | 2,231,793 | +0.12(+0.29%) |
Dec 13, 2006 | 40.35 | 40.53 | 40.18 | 40.24 | 2,058,049 | -0.08(-0.21%) |
Dec 12, 2006 | 40.39 | 40.55 | 40.22 | 40.32 | 2,955,077 | -0.02(-0.04%) |
Dec 11, 2006 | 40.18 | 40.53 | 40.09 | 40.34 | 1,721,468 | +0.16(+0.40%) |
Dec 08, 2006 | 40.36 | 40.49 | 40.11 | 40.18 | 1,516,170 | -0.14(-0.34%) |
Dec 07, 2006 | 40.68 | 40.74 | 40.31 | 40.31 | 1,947,413 | -0.36(-0.89%) |
Dec 06, 2006 | 40.06 | 40.79 | 40.05 | 40.68 | 3,712,902 | +0.42(+1.03%) |
Dec 05, 2006 | 40.16 | 40.51 | 40.09 | 40.26 | 1,391,640 | +0.10(+0.25%) |
Dec 04, 2006 | 39.74 | 40.21 | 39.64 | 40.16 | 2,357,751 | +0.65(+1.66%) |
Dec 01, 2006 | 39.31 | 39.58 | 39.27 | 39.51 | 2,007,276 | +0.20(+0.51%) |
Nov 30, 2006 | 39.52 | 39.74 | 39.01 | 39.31 | 2,736,663 | -0.39(-0.99%) |
Nov 29, 2006 | 39.09 | 39.73 | 39.09 | 39.70 | 2,128,040 | +0.58(+1.48%) |
Nov 28, 2006 | 38.74 | 39.16 | 38.53 | 39.12 | 2,382,163 | +0.34(+0.87%) |
Nov 27, 2006 | 39.25 | 39.25 | 38.54 | 38.78 | 2,184,136 | -0.39(-1.00%) |
Nov 24, 2006 | 38.67 | 39.27 | 38.67 | 39.17 | 802,365 | +0.23(+0.59%) |
Nov 22, 2006 | 38.83 | 39.02 | 38.72 | 38.94 | 1,427,610 | +0.12(+0.32%) |
Nov 21, 2006 | 38.44 | 39.04 | 38.40 | 38.82 | 1,687,706 | +0.31(+0.80%) |
Nov 20, 2006 | 38.64 | 38.79 | 38.48 | 38.51 | 1,088,432 | -0.28(-0.71%) |
Nov 17, 2006 | 38.76 | 39.02 | 38.64 | 38.79 | 1,997,017 | -0.05(-0.12%) |
Nov 16, 2006 | 38.83 | 38.87 | 38.69 | 38.84 | 3,225,432 | +0.12(+0.32%) |
Nov 15, 2006 | 38.47 | 38.75 | 38.47 | 38.71 | 2,870,672 | +0.34(+0.88%) |
Nov 14, 2006 | 37.81 | 38.62 | 37.81 | 38.37 | 2,184,396 | +0.45(+1.20%) |
Nov 13, 2006 | 37.66 | 38.04 | 37.29 | 37.92 | 1,503,444 | +0.26(+0.70%) |
Nov 10, 2006 | 37.53 | 37.77 | 37.43 | 37.66 | 1,509,547 | +0.13(+0.35%) |
Nov 09, 2006 | 37.70 | 37.87 | 37.32 | 37.53 | 2,538,117 | -0.18(-0.47%) |
Nov 08, 2006 | 38.10 | 38.11 | 37.37 | 37.70 | 3,485,399 | -0.55(-1.45%) |
Nov 07, 2006 | 38.16 | 38.50 | 38.13 | 38.26 | 1,646,283 | +0.04(+0.10%) |
Nov 06, 2006 | 37.98 | 38.33 | 37.94 | 38.22 | 2,440,597 | +0.50(+1.33%) |
Nov 03, 2006 | 37.91 | 38.06 | 37.65 | 37.72 | 2,038,311 | -0.22(-0.59%) |
Nov 02, 2006 | 38.29 | 38.33 | 37.90 | 37.94 | 2,569,412 | -0.60(-1.56%) |
Nov 01, 2006 | 38.66 | 38.66 | 38.33 | 38.54 | 2,078,955 | +0.08(+0.20%) |
Oct 31, 2006 | 38.36 | 38.56 | 38.24 | 38.47 | 1,939,752 | +0.06(+0.16%) |
Oct 30, 2006 | 38.23 | 38.55 | 38.19 | 38.40 | 1,684,460 | +0.19(+0.50%) |
Oct 27, 2006 | 37.46 | 38.42 | 37.27 | 38.21 | 3,644,859 | +0.32(+0.83%) |
Oct 26, 2006 | 38.58 | 38.62 | 37.28 | 37.90 | 2,965,985 | -0.21(-0.55%) |
Oct 25, 2006 | 38.88 | 38.89 | 38.01 | 38.10 | 2,505,784 | -0.82(-2.10%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.71 | 38.92 | 2,306,459 | +0.12(+0.30%) |
Oct 23, 2006 | 38.58 | 38.83 | 38.51 | 38.81 | 1,606,937 | +0.05(+0.12%) |
Oct 20, 2006 | 39.00 | 39.00 | 38.50 | 38.76 | 1,523,182 | -0.09(-0.24%) |
Oct 19, 2006 | 38.74 | 38.97 | 38.58 | 38.85 | 1,326,713 | -0.04(-0.10%) |
Oct 18, 2006 | 38.93 | 39.06 | 38.81 | 38.89 | 1,642,907 | +0.15(+0.38%) |
Oct 17, 2006 | 38.94 | 39.24 | 38.64 | 38.74 | 1,289,575 | -0.38(-0.96%) |
Oct 16, 2006 | 38.87 | 39.19 | 38.79 | 39.12 | 1,543,829 | +0.12(+0.30%) |
Oct 13, 2006 | 38.43 | 39.09 | 38.24 | 39.01 | 2,846,779 | +0.62(+1.60%) |
Oct 12, 2006 | 38.21 | 38.47 | 38.11 | 38.39 | 2,169,203 | +0.19(+0.50%) |
Oct 11, 2006 | 38.35 | 38.42 | 38.06 | 38.20 | 2,495,785 | -0.18(-0.46%) |
Oct 10, 2006 | 37.77 | 38.40 | 37.73 | 38.37 | 3,321,264 | +0.61(+1.61%) |
Oct 09, 2006 | 37.64 | 37.99 | 37.64 | 37.77 | 1,156,086 | -0.06(-0.16%) |
Oct 06, 2006 | 38.12 | 38.14 | 37.62 | 37.83 | 1,969,099 | -0.37(-0.97%) |
Oct 05, 2006 | 37.80 | 38.32 | 37.78 | 38.20 | 2,763,803 | +0.31(+0.81%) |
Oct 04, 2006 | 37.37 | 37.93 | 37.23 | 37.89 | 1,980,136 | +0.35(+0.92%) |
Oct 03, 2006 | 37.50 | 37.80 | 37.38 | 37.54 | 1,724,585 | +0.05(+0.12%) |
Oct 02, 2006 | 37.08 | 37.70 | 36.98 | 37.50 | 2,384,371 | +0.52(+1.42%) |
Sep 29, 2006 | 36.96 | 37.06 | 36.89 | 36.97 | 1,442,543 | +0.02(+0.06%) |
Sep 28, 2006 | 36.80 | 37.06 | 36.70 | 36.95 | 1,616,676 | +0.15(+0.42%) |
Sep 27, 2006 | 36.73 | 36.96 | 36.68 | 36.80 | 1,660,177 | -0.05(-0.13%) |
Sep 26, 2006 | 36.76 | 36.96 | 36.63 | 36.84 | 1,645,634 | +0.08(+0.23%) |
Sep 25, 2006 | 36.66 | 36.93 | 36.46 | 36.76 | 2,072,332 | +0.39(+1.06%) |
Sep 22, 2006 | 36.23 | 36.47 | 35.95 | 36.37 | 1,703,678 | +0.14(+0.38%) |
Sep 21, 2006 | 36.50 | 36.63 | 36.18 | 36.23 | 2,460,335 | -0.53(-1.45%) |
Sep 20, 2006 | 36.58 | 36.84 | 36.46 | 36.76 | 1,746,530 | +0.32(+0.89%) |
Sep 19, 2006 | 36.73 | 36.73 | 36.35 | 36.44 | 1,330,479 | -0.28(-0.75%) |
Sep 18, 2006 | 36.37 | 36.85 | 36.22 | 36.72 | 3,346,845 | +0.32(+0.89%) |
Sep 15, 2006 | 36.24 | 36.58 | 36.24 | 36.39 | 3,315,161 | +0.16(+0.45%) |
Sep 14, 2006 | 36.31 | 36.33 | 36.09 | 36.23 | 2,238,415 | -0.12(-0.32%) |
Sep 13, 2006 | 36.36 | 36.39 | 36.06 | 36.35 | 1,880,669 | -0.01(-0.02%) |
Sep 12, 2006 | 36.89 | 36.96 | 36.13 | 36.36 | 3,192,839 | -0.53(-1.44%) |
Sep 11, 2006 | 36.67 | 36.92 | 36.53 | 36.89 | 1,537,466 | +0.22(+0.59%) |
Sep 08, 2006 | 36.86 | 36.86 | 36.43 | 36.67 | 1,649,789 | -0.02(-0.06%) |
Sep 07, 2006 | 36.83 | 36.86 | 36.61 | 36.70 | 1,581,486 | -0.08(-0.23%) |
Sep 06, 2006 | 36.82 | 36.84 | 36.65 | 36.78 | 1,713,417 | -0.07(-0.19%) |
Sep 05, 2006 | 36.36 | 36.96 | 36.35 | 36.85 | 1,590,316 | +0.62(+1.70%) |
Sep 01, 2006 | 36.36 | 36.43 | 35.93 | 36.23 | 2,029,221 | -0.12(-0.34%) |
Aug 31, 2006 | 36.54 | 36.58 | 36.33 | 36.36 | 1,774,838 | -0.18(-0.51%) |
Aug 30, 2006 | 36.26 | 36.66 | 36.05 | 36.54 | 1,392,160 | +0.38(+1.04%) |
Aug 29, 2006 | 36.08 | 36.59 | 35.90 | 36.16 | 2,697,837 | +0.05(+0.13%) |
Aug 28, 2006 | 35.76 | 36.16 | 35.76 | 36.12 | 1,260,488 | +0.20(+0.56%) |
Aug 25, 2006 | 35.96 | 36.02 | 35.72 | 35.92 | 1,104,534 | -0.14(-0.38%) |
Aug 24, 2006 | 36.29 | 36.45 | 35.83 | 36.06 | 1,409,041 | -0.08(-0.23%) |
Aug 23, 2006 | 36.56 | 36.60 | 35.90 | 36.14 | 1,520,974 | -0.40(-1.10%) |
Aug 22, 2006 | 36.52 | 36.72 | 36.41 | 36.54 | 1,239,192 | -0.03(-0.08%) |
Aug 21, 2006 | 36.40 | 36.70 | 36.31 | 36.57 | 2,155,179 | -0.09(-0.25%) |
Aug 18, 2006 | 36.66 | 36.85 | 36.52 | 36.66 | 2,407,614 | -0.08(-0.21%) |
Aug 17, 2006 | 36.16 | 36.77 | 36.11 | 36.74 | 2,657,323 | +0.33(+0.91%) |
Aug 16, 2006 | 35.81 | 36.53 | 35.81 | 36.41 | 3,594,476 | +0.63(+1.76%) |
Aug 15, 2006 | 35.19 | 35.84 | 35.09 | 35.78 | 2,352,167 | +0.87(+2.49%) |
Aug 14, 2006 | 34.92 | 35.02 | 34.75 | 34.91 | 2,123,625 | +0.25(+0.71%) |
Aug 11, 2006 | 34.65 | 34.88 | 34.55 | 34.66 | 1,965,333 | -0.07(-0.20%) |
Aug 10, 2006 | 34.39 | 34.82 | 34.37 | 34.73 | 2,039,739 | +0.43(+1.26%) |
Aug 09, 2006 | 34.82 | 34.92 | 34.30 | 34.30 | 2,809,511 | -0.17(-0.49%) |
Aug 08, 2006 | 34.83 | 34.91 | 34.35 | 34.47 | 2,129,728 | -0.22(-0.64%) |
Aug 07, 2006 | 34.59 | 34.72 | 34.35 | 34.69 | 1,971,306 | -0.04(-0.11%) |
Aug 04, 2006 | 34.69 | 34.82 | 34.55 | 34.73 | 3,258,415 | +0.14(+0.40%) |
Aug 03, 2006 | 34.67 | 34.74 | 34.46 | 34.59 | 1,919,365 | -0.08(-0.22%) |
Aug 02, 2006 | 34.60 | 34.77 | 34.48 | 34.67 | 2,280,748 | +0.20(+0.58%) |
Aug 01, 2006 | 34.70 | 34.79 | 34.29 | 34.47 | 2,370,736 | -0.24(-0.69%) |
Jul 31, 2006 | 34.58 | 34.79 | 34.42 | 34.71 | 3,587,074 | +0.13(+0.38%) |
Jul 28, 2006 | 34.88 | 35.15 | 34.49 | 34.58 | 2,959,752 | -0.19(-0.55%) |
Jul 27, 2006 | 36.12 | 36.12 | 34.53 | 34.77 | 2,309,056 | -0.62(-1.76%) |
Jul 26, 2006 | 35.62 | 35.81 | 35.16 | 35.39 | 2,651,090 | +0.03(+0.09%) |
Jul 25, 2006 | 34.77 | 35.49 | 34.55 | 35.36 | 1,950,660 | +0.69(+2.00%) |
Jul 24, 2006 | 34.62 | 34.94 | 34.46 | 34.67 | 2,352,297 | +0.05(+0.13%) |
Jul 21, 2006 | 34.39 | 34.90 | 34.09 | 34.62 | 2,559,933 | +0.41(+1.19%) |
Jul 20, 2006 | 34.17 | 34.52 | 34.15 | 34.22 | 1,879,760 | -0.02(-0.07%) |
Jul 19, 2006 | 33.81 | 34.45 | 33.75 | 34.24 | 3,422,030 | +0.66(+1.97%) |
Jul 18, 2006 | 33.42 | 33.86 | 33.12 | 33.58 | 1,508,508 | +0.03(+0.09%) |
Jul 17, 2006 | 33.71 | 34.00 | 33.38 | 33.55 | 1,181,277 | -0.29(-0.86%) |
Jul 14, 2006 | 33.93 | 33.96 | 33.11 | 33.84 | 2,074,670 | -0.09(-0.27%) |
Jul 13, 2006 | 34.02 | 34.35 | 33.79 | 33.93 | 2,268,671 | -0.24(-0.70%) |
Jul 12, 2006 | 34.63 | 34.65 | 33.90 | 34.17 | 2,359,698 | -0.45(-1.29%) |
Jul 11, 2006 | 34.08 | 34.65 | 34.04 | 34.62 | 1,570,189 | +0.59(+1.72%) |
Jul 10, 2006 | 34.04 | 34.20 | 33.93 | 34.03 | 910,273 | +0.12(+0.36%) |
Jul 07, 2006 | 34.01 | 34.15 | 33.78 | 33.91 | 1,568,501 | -0.05(-0.16%) |
Jul 06, 2006 | 34.09 | 34.23 | 33.90 | 33.96 | 1,496,432 | -0.16(-0.47%) |
Jul 05, 2006 | 34.27 | 34.40 | 33.81 | 34.12 | 2,298,148 | -0.11(-0.31%) |
Jul 03, 2006 | 34.32 | 34.36 | 34.08 | 34.23 | 932,478 | -0.09(-0.27%) |
Jun 30, 2006 | 34.11 | 34.41 | 33.96 | 34.32 | 2,541,234 | +0.22(+0.66%) |
Jun 29, 2006 | 33.92 | 34.18 | 33.77 | 34.10 | 2,627,586 | +0.42(+1.26%) |
Jun 28, 2006 | 34.10 | 34.13 | 33.58 | 33.68 | 1,863,658 | -0.26(-0.77%) |
Jun 27, 2006 | 33.99 | 34.33 | 33.85 | 33.94 | 2,590,578 | +0.00(+0.00%) |
Jun 26, 2006 | 34.14 | 34.27 | 33.81 | 33.94 | 1,146,477 | -0.16(-0.47%) |
Jun 23, 2006 | 33.74 | 34.42 | 33.68 | 34.10 | 1,676,539 | +0.36(+1.07%) |
Jun 22, 2006 | 34.40 | 34.51 | 33.60 | 33.74 | 1,740,297 | -0.85(-2.47%) |
Jun 21, 2006 | 33.82 | 34.64 | 33.81 | 34.59 | 2,456,050 | +0.77(+2.28%) |
Jun 20, 2006 | 33.82 | 33.98 | 33.69 | 33.82 | 2,391,253 | -0.06(-0.18%) |
Jun 19, 2006 | 34.33 | 34.46 | 33.78 | 33.88 | 2,416,315 | -0.45(-1.30%) |
Jun 16, 2006 | 33.77 | 34.35 | 33.53 | 34.33 | 4,612,658 | +0.40(+1.18%) |
Jun 15, 2006 | 33.35 | 34.02 | 33.23 | 33.93 | 1,486,174 | +0.74(+2.23%) |
Jun 14, 2006 | 32.92 | 33.23 | 32.83 | 33.19 | 1,716,534 | +0.12(+0.35%) |
Jun 13, 2006 | 32.96 | 33.34 | 32.74 | 33.08 | 2,425,794 | -0.06(-0.19%) |
Jun 12, 2006 | 33.74 | 33.76 | 33.10 | 33.14 | 1,457,995 | -0.54(-1.60%) |
Jun 09, 2006 | 33.87 | 34.06 | 33.63 | 33.68 | 1,393,848 | -0.28(-0.84%) |
Jun 08, 2006 | 34.07 | 34.09 | 33.04 | 33.96 | 2,669,010 | -0.02(-0.07%) |
Jun 07, 2006 | 34.28 | 34.51 | 33.96 | 33.98 | 2,261,010 | -0.36(-1.05%) |
Jun 06, 2006 | 35.12 | 35.22 | 34.19 | 34.35 | 2,420,470 | -0.71(-2.02%) |
Jun 05, 2006 | 35.16 | 35.42 | 34.95 | 35.05 | 1,996,628 | -0.18(-0.52%) |
Jun 02, 2006 | 35.58 | 35.61 | 34.85 | 35.24 | 2,184,916 | -0.38(-1.06%) |
Jun 01, 2006 | 35.27 | 35.65 | 35.25 | 35.62 | 1,307,755 | +0.31(+0.87%) |
May 31, 2006 | 34.77 | 35.36 | 34.73 | 35.31 | 3,146,092 | +0.63(+1.82%) |
May 30, 2006 | 34.85 | 34.96 | 34.67 | 34.68 | 2,760,037 | -0.13(-0.38%) |
May 26, 2006 | 34.96 | 35.12 | 34.64 | 34.81 | 1,382,810 | -0.05(-0.13%) |
May 25, 2006 | 35.05 | 35.29 | 34.71 | 34.85 | 1,952,218 | +0.15(+0.44%) |
May 24, 2006 | 35.00 | 35.00 | 34.36 | 34.70 | 3,638,496 | -0.30(-0.86%) |
May 23, 2006 | 35.57 | 35.66 | 34.89 | 35.00 | 2,044,284 | -0.51(-1.43%) |
May 22, 2006 | 35.43 | 35.76 | 35.22 | 35.51 | 2,450,726 | +0.05(+0.13%) |
May 19, 2006 | 35.25 | 35.83 | 35.05 | 35.46 | 2,391,642 | +0.24(+0.68%) |
May 18, 2006 | 34.61 | 35.50 | 34.61 | 35.22 | 2,381,644 | +0.02(+0.04%) |
May 17, 2006 | 35.70 | 35.76 | 35.05 | 35.21 | 2,022,469 | -0.59(-1.64%) |
May 16, 2006 | 36.40 | 36.40 | 35.57 | 35.79 | 1,887,421 | -0.61(-1.67%) |
May 15, 2006 | 35.50 | 36.40 | 35.48 | 36.40 | 3,198,163 | +0.78(+2.18%) |
May 12, 2006 | 36.00 | 36.13 | 35.53 | 35.62 | 1,436,829 | -0.49(-1.34%) |
May 11, 2006 | 36.33 | 36.48 | 35.99 | 36.11 | 1,644,595 | -0.22(-0.59%) |
May 10, 2006 | 35.82 | 36.49 | 35.81 | 36.33 | 2,045,972 | +0.51(+1.42%) |
May 09, 2006 | 36.08 | 36.19 | 35.75 | 35.82 | 1,144,139 | -0.25(-0.70%) |
May 08, 2006 | 35.67 | 36.18 | 35.67 | 36.07 | 1,880,409 | +0.24(+0.67%) |
May 05, 2006 | 35.62 | 36.00 | 35.59 | 35.83 | 1,963,775 | +0.39(+1.11%) |
May 04, 2006 | 35.43 | 35.56 | 35.33 | 35.44 | 1,900,796 | +0.12(+0.33%) |
May 03, 2006 | 35.29 | 35.63 | 35.27 | 35.32 | 3,104,409 | +0.05(+0.13%) |
May 02, 2006 | 35.28 | 35.50 | 35.21 | 35.28 | 3,438,782 | +0.01(+0.02%) |