Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.95 | 39.18 | 38.37 | 38.38 | 5,834,262 | -0.64(-1.63%) |
Apr 27, 2007 | 38.70 | 39.10 | 38.45 | 39.02 | 5,964,963 | +0.30(+0.78%) |
Apr 26, 2007 | 38.73 | 38.95 | 38.66 | 38.72 | 3,765,050 | -0.16(-0.42%) |
Apr 25, 2007 | 38.93 | 39.06 | 38.64 | 38.88 | 4,964,555 | +0.01(+0.04%) |
Apr 24, 2007 | 39.10 | 39.12 | 38.71 | 38.87 | 5,513,446 | -0.45(-1.15%) |
Apr 23, 2007 | 39.48 | 39.63 | 39.12 | 39.32 | 3,861,007 | -0.17(-0.44%) |
Apr 20, 2007 | 40.03 | 40.17 | 39.30 | 39.49 | 8,678,733 | -0.14(-0.36%) |
Apr 19, 2007 | 39.22 | 39.71 | 39.20 | 39.63 | 4,587,693 | +0.21(+0.55%) |
Apr 18, 2007 | 39.56 | 39.91 | 39.26 | 39.42 | 4,959,786 | -0.42(-1.04%) |
Apr 17, 2007 | 39.69 | 40.14 | 39.53 | 39.84 | 8,316,546 | +0.86(+2.21%) |
Apr 16, 2007 | 38.93 | 39.02 | 38.69 | 38.98 | 3,952,553 | +0.17(+0.44%) |
Apr 13, 2007 | 39.24 | 39.24 | 38.55 | 38.80 | 3,668,162 | -0.37(-0.95%) |
Apr 12, 2007 | 39.18 | 39.43 | 38.51 | 39.18 | 5,174,982 | +0.47(+1.20%) |
Apr 11, 2007 | 39.13 | 39.25 | 38.57 | 38.71 | 5,393,600 | -0.46(-1.17%) |
Apr 10, 2007 | 39.27 | 39.46 | 38.93 | 39.17 | 3,421,316 | -0.11(-0.27%) |
Apr 09, 2007 | 39.41 | 39.47 | 39.07 | 39.28 | 3,212,218 | -0.04(-0.11%) |
Apr 05, 2007 | 39.05 | 39.49 | 38.88 | 39.32 | 3,891,171 | +0.31(+0.79%) |
Apr 04, 2007 | 39.19 | 39.19 | 38.75 | 39.01 | 4,810,019 | -0.07(-0.18%) |
Apr 03, 2007 | 38.68 | 39.41 | 38.57 | 39.08 | 6,398,823 | +0.46(+1.19%) |
Apr 02, 2007 | 38.22 | 38.70 | 38.22 | 38.62 | 6,349,178 | +0.05(+0.13%) |
Mar 30, 2007 | 38.38 | 38.63 | 37.99 | 38.57 | 6,010,592 | +0.10(+0.26%) |
Mar 29, 2007 | 38.79 | 38.83 | 38.14 | 38.47 | 4,882,143 | -0.01(-0.02%) |
Mar 28, 2007 | 38.52 | 38.90 | 38.09 | 38.48 | 5,159,295 | -0.30(-0.78%) |
Mar 27, 2007 | 38.88 | 38.95 | 38.55 | 38.78 | 3,964,032 | -0.28(-0.72%) |
Mar 26, 2007 | 39.00 | 39.07 | 38.47 | 39.06 | 3,907,821 | -0.03(-0.07%) |
Mar 23, 2007 | 38.83 | 39.42 | 38.75 | 39.09 | 3,790,148 | +0.23(+0.59%) |
Mar 22, 2007 | 39.05 | 39.16 | 38.67 | 38.86 | 5,004,851 | -0.07(-0.18%) |
Mar 21, 2007 | 38.08 | 39.08 | 38.04 | 38.93 | 5,847,779 | +0.83(+2.18%) |
Mar 20, 2007 | 38.24 | 38.24 | 37.76 | 38.10 | 7,295,038 | -0.04(-0.11%) |
Mar 19, 2007 | 38.04 | 38.49 | 37.94 | 38.14 | 4,414,180 | +0.19(+0.49%) |
Mar 16, 2007 | 37.99 | 38.37 | 37.81 | 37.96 | 7,715,609 | -0.15(-0.39%) |
Mar 15, 2007 | 37.54 | 38.32 | 37.54 | 38.11 | 5,271,844 | +0.47(+1.26%) |
Mar 14, 2007 | 37.84 | 38.08 | 36.91 | 37.64 | 9,934,881 | -0.31(-0.81%) |
Mar 13, 2007 | 38.44 | 38.63 | 37.66 | 37.94 | 9,182,859 | -0.49(-1.29%) |
Mar 12, 2007 | 38.73 | 38.95 | 38.17 | 38.44 | 8,759,043 | -0.49(-1.27%) |
Mar 09, 2007 | 39.00 | 39.07 | 38.33 | 38.93 | 10,936,602 | +0.06(+0.15%) |
Mar 08, 2007 | 39.75 | 40.45 | 38.72 | 38.88 | 17,844,806 | -1.33(-3.31%) |
Mar 07, 2007 | 40.11 | 40.50 | 39.92 | 40.21 | 4,377,384 | +0.29(+0.72%) |
Mar 06, 2007 | 39.91 | 40.19 | 39.52 | 39.92 | 4,602,215 | +0.34(+0.85%) |
Mar 05, 2007 | 39.61 | 40.22 | 39.57 | 39.58 | 5,314,639 | -0.36(-0.90%) |
Mar 02, 2007 | 39.76 | 40.65 | 39.76 | 39.94 | 6,552,179 | -0.18(-0.45%) |
Mar 01, 2007 | 39.48 | 40.40 | 39.24 | 40.12 | 6,140,526 | +0.08(+0.20%) |
Feb 28, 2007 | 39.98 | 40.30 | 39.44 | 40.04 | 7,146,413 | +0.35(+0.88%) |
Feb 27, 2007 | 40.80 | 40.92 | 39.66 | 39.69 | 6,739,903 | -1.43(-3.48%) |
Feb 26, 2007 | 41.50 | 41.60 | 40.82 | 41.12 | 3,814,872 | -0.05(-0.12%) |
Feb 23, 2007 | 41.63 | 41.69 | 41.03 | 41.18 | 4,398,775 | -0.44(-1.07%) |
Feb 22, 2007 | 41.79 | 41.79 | 41.23 | 41.62 | 2,930,517 | -0.06(-0.15%) |
Feb 21, 2007 | 41.62 | 41.76 | 41.43 | 41.68 | 2,626,765 | -0.07(-0.17%) |
Feb 20, 2007 | 41.53 | 42.06 | 41.27 | 41.76 | 4,933,748 | +0.34(+0.83%) |
Feb 16, 2007 | 41.35 | 41.63 | 41.25 | 41.41 | 5,242,683 | -0.07(-0.17%) |
Feb 15, 2007 | 40.76 | 41.48 | 40.67 | 41.48 | 4,524,160 | +0.61(+1.49%) |
Feb 14, 2007 | 40.49 | 40.95 | 40.37 | 40.87 | 3,135,234 | +0.42(+1.04%) |
Feb 13, 2007 | 40.22 | 40.57 | 40.05 | 40.45 | 3,189,300 | +0.47(+1.18%) |
Feb 12, 2007 | 40.61 | 40.62 | 39.86 | 39.98 | 3,409,170 | -0.13(-0.32%) |
Feb 09, 2007 | 40.68 | 40.75 | 40.01 | 40.11 | 3,503,795 | -0.46(-1.13%) |
Feb 08, 2007 | 40.15 | 40.90 | 39.89 | 40.57 | 7,526,506 | -0.37(-0.89%) |
Feb 07, 2007 | 40.57 | 41.16 | 40.57 | 40.93 | 4,168,765 | +0.40(+0.99%) |
Feb 06, 2007 | 40.50 | 40.87 | 40.42 | 40.53 | 2,338,519 | +0.26(+0.64%) |
Feb 05, 2007 | 40.12 | 40.62 | 40.02 | 40.27 | 4,632,871 | +0.14(+0.36%) |
Feb 02, 2007 | 40.49 | 40.64 | 39.98 | 40.13 | 3,104,582 | -0.27(-0.67%) |
Feb 01, 2007 | 40.30 | 40.75 | 40.19 | 40.40 | 3,038,369 | +0.16(+0.41%) |
Jan 31, 2007 | 39.76 | 40.49 | 39.43 | 40.24 | 4,328,242 | +0.62(+1.56%) |
Jan 30, 2007 | 39.82 | 40.00 | 39.39 | 39.62 | 3,039,191 | +0.02(+0.05%) |
Jan 29, 2007 | 39.41 | 40.04 | 39.16 | 39.60 | 4,290,610 | -0.06(-0.16%) |
Jan 26, 2007 | 40.01 | 40.01 | 39.51 | 39.66 | 2,570,254 | -0.27(-0.66%) |
Jan 25, 2007 | 40.72 | 40.82 | 39.82 | 39.93 | 3,541,122 | -0.95(-2.33%) |
Jan 24, 2007 | 40.48 | 40.97 | 40.47 | 40.88 | 2,828,288 | +0.44(+1.10%) |
Jan 23, 2007 | 40.39 | 40.94 | 40.21 | 40.44 | 3,873,401 | +0.07(+0.18%) |
Jan 22, 2007 | 40.57 | 40.65 | 40.04 | 40.37 | 4,686,970 | -0.31(-0.76%) |
Jan 19, 2007 | 40.59 | 40.82 | 40.42 | 40.67 | 3,933,893 | -0.09(-0.23%) |
Jan 18, 2007 | 40.61 | 41.02 | 40.45 | 40.77 | 5,131,515 | +0.16(+0.39%) |
Jan 17, 2007 | 40.12 | 40.69 | 40.07 | 40.61 | 6,706,179 | +0.32(+0.78%) |
Jan 16, 2007 | 40.05 | 40.29 | 39.91 | 40.29 | 4,245,822 | +0.21(+0.52%) |
Jan 12, 2007 | 39.40 | 40.16 | 39.40 | 40.09 | 4,938,940 | +0.45(+1.14%) |
Jan 11, 2007 | 38.98 | 39.71 | 38.85 | 39.63 | 4,783,644 | +0.65(+1.67%) |
Jan 10, 2007 | 38.45 | 39.00 | 38.30 | 38.98 | 5,363,373 | +0.27(+0.70%) |
Jan 09, 2007 | 38.42 | 38.80 | 38.40 | 38.71 | 4,482,524 | +0.29(+0.75%) |
Jan 08, 2007 | 38.09 | 38.55 | 38.06 | 38.42 | 4,156,688 | +0.16(+0.41%) |
Jan 05, 2007 | 38.80 | 38.86 | 38.05 | 38.27 | 4,901,224 | -0.47(-1.22%) |
Jan 04, 2007 | 38.29 | 38.85 | 37.99 | 38.74 | 5,559,626 | +0.88(+2.33%) |
Jan 03, 2007 | 38.22 | 38.75 | 37.56 | 37.86 | 5,426,889 | -0.02(-0.06%) |
Dec 29, 2006 | 37.81 | 38.25 | 37.73 | 37.88 | 2,197,208 | -0.16(-0.43%) |
Dec 28, 2006 | 38.09 | 38.27 | 37.96 | 38.04 | 2,279,771 | -0.21(-0.56%) |
Dec 27, 2006 | 37.97 | 38.37 | 37.79 | 38.26 | 4,446,791 | +0.51(+1.35%) |
Dec 26, 2006 | 37.62 | 37.89 | 37.40 | 37.75 | 2,504,849 | +0.35(+0.94%) |
Dec 22, 2006 | 37.45 | 37.67 | 37.22 | 37.40 | 2,442,357 | -0.09(-0.25%) |
Dec 21, 2006 | 38.04 | 38.19 | 37.37 | 37.49 | 3,026,900 | -0.43(-1.13%) |
Dec 20, 2006 | 38.12 | 38.29 | 37.86 | 37.92 | 3,403,254 | -0.25(-0.66%) |
Dec 19, 2006 | 38.45 | 38.47 | 37.94 | 38.17 | 5,680,912 | -0.38(-0.98%) |
Dec 18, 2006 | 38.65 | 38.83 | 38.44 | 38.55 | 5,488,100 | +0.06(+0.15%) |
Dec 15, 2006 | 39.05 | 39.10 | 38.43 | 38.50 | 7,852,265 | -0.27(-0.70%) |
Dec 14, 2006 | 39.08 | 39.49 | 38.57 | 38.77 | 13,727,701 | +0.70(+1.83%) |
Dec 13, 2006 | 38.42 | 38.43 | 37.76 | 38.07 | 4,323,234 | -0.07(-0.19%) |
Dec 12, 2006 | 38.48 | 38.75 | 37.97 | 38.14 | 5,353,785 | -0.59(-1.52%) |
Dec 11, 2006 | 38.51 | 38.99 | 38.27 | 38.73 | 2,898,541 | +0.27(+0.69%) |
Dec 08, 2006 | 38.50 | 38.91 | 38.33 | 38.47 | 2,586,383 | +0.01(+0.02%) |
Dec 07, 2006 | 39.00 | 39.18 | 38.40 | 38.46 | 3,016,811 | -0.54(-1.38%) |
Dec 06, 2006 | 39.05 | 39.19 | 38.67 | 39.00 | 2,835,160 | +0.02(+0.06%) |
Dec 05, 2006 | 38.46 | 39.03 | 38.08 | 38.98 | 4,171,939 | +0.72(+1.89%) |
Dec 04, 2006 | 37.34 | 38.53 | 37.34 | 38.25 | 4,052,603 | +0.85(+2.28%) |
Dec 01, 2006 | 37.46 | 37.73 | 37.06 | 37.40 | 4,487,742 | -0.07(-0.19%) |
Nov 30, 2006 | 37.83 | 37.92 | 37.26 | 37.47 | 6,015,111 | -0.72(-1.88%) |
Nov 29, 2006 | 37.90 | 38.26 | 37.85 | 38.19 | 3,307,253 | +0.29(+0.76%) |
Nov 28, 2006 | 38.23 | 38.31 | 37.65 | 37.90 | 3,735,929 | -0.35(-0.92%) |
Nov 27, 2006 | 38.59 | 38.97 | 38.09 | 38.25 | 3,588,377 | -0.09(-0.22%) |
Nov 24, 2006 | 38.30 | 38.67 | 38.19 | 38.34 | 1,343,265 | -0.18(-0.46%) |
Nov 22, 2006 | 38.68 | 38.69 | 38.14 | 38.52 | 2,116,446 | +0.03(+0.07%) |
Nov 21, 2006 | 38.41 | 38.69 | 38.29 | 38.49 | 2,548,110 | -0.05(-0.13%) |
Nov 20, 2006 | 38.37 | 39.24 | 38.35 | 38.54 | 6,345,804 | +0.28(+0.73%) |
Nov 17, 2006 | 38.02 | 38.42 | 37.89 | 38.26 | 5,498,678 | -0.01(-0.04%) |
Nov 16, 2006 | 38.25 | 38.29 | 37.64 | 38.27 | 3,529,851 | +0.29(+0.77%) |
Nov 15, 2006 | 37.51 | 38.23 | 37.51 | 37.98 | 3,994,082 | +0.42(+1.11%) |
Nov 14, 2006 | 37.71 | 38.05 | 37.47 | 37.56 | 7,106,199 | +0.21(+0.58%) |
Nov 13, 2006 | 37.98 | 38.27 | 37.29 | 37.35 | 3,657,796 | -0.55(-1.46%) |
Nov 10, 2006 | 37.23 | 37.97 | 37.06 | 37.90 | 3,654,546 | +0.83(+2.24%) |
Nov 09, 2006 | 37.53 | 37.66 | 37.01 | 37.07 | 4,135,958 | -0.52(-1.39%) |
Nov 08, 2006 | 37.58 | 37.80 | 37.22 | 37.59 | 4,423,740 | -0.08(-0.21%) |
Nov 07, 2006 | 37.62 | 38.15 | 37.44 | 37.67 | 3,604,465 | +0.12(+0.32%) |
Nov 06, 2006 | 37.24 | 37.87 | 37.18 | 37.55 | 3,128,001 | +0.42(+1.14%) |
Nov 03, 2006 | 38.15 | 38.15 | 36.83 | 37.13 | 6,278,810 | -0.85(-2.23%) |
Nov 02, 2006 | 37.26 | 38.27 | 36.90 | 37.97 | 8,887,650 | +0.06(+0.17%) |
Nov 01, 2006 | 38.37 | 38.64 | 37.61 | 37.91 | 6,126,397 | -0.34(-0.88%) |
Oct 31, 2006 | 38.02 | 38.55 | 37.92 | 38.24 | 5,732,115 | +0.20(+0.53%) |
Oct 30, 2006 | 37.76 | 38.26 | 37.70 | 38.04 | 3,604,765 | +0.06(+0.17%) |
Oct 27, 2006 | 38.35 | 38.35 | 37.89 | 37.98 | 3,867,534 | -0.34(-0.90%) |
Oct 26, 2006 | 37.79 | 38.58 | 37.61 | 38.32 | 4,959,227 | +0.66(+1.75%) |
Oct 25, 2006 | 37.63 | 38.09 | 37.27 | 37.66 | 7,175,168 | +0.06(+0.15%) |
Oct 24, 2006 | 37.70 | 37.85 | 37.40 | 37.61 | 4,357,854 | -0.14(-0.38%) |
Oct 23, 2006 | 36.85 | 37.86 | 36.85 | 37.75 | 7,316,869 | +0.72(+1.93%) |
Oct 20, 2006 | 37.14 | 37.15 | 36.59 | 37.03 | 4,887,666 | +0.02(+0.06%) |
Oct 19, 2006 | 37.26 | 37.54 | 36.85 | 37.01 | 6,548,038 | -0.34(-0.92%) |
Oct 18, 2006 | 37.79 | 38.04 | 37.26 | 37.36 | 5,653,029 | -0.24(-0.63%) |
Oct 17, 2006 | 37.64 | 37.99 | 37.48 | 37.59 | 5,333,917 | -0.37(-0.96%) |
Oct 16, 2006 | 37.98 | 38.44 | 37.83 | 37.96 | 6,043,152 | -0.16(-0.41%) |
Oct 13, 2006 | 38.40 | 38.49 | 37.94 | 38.12 | 6,859,911 | -0.50(-1.30%) |
Oct 12, 2006 | 37.11 | 38.94 | 36.82 | 38.62 | 25,606,968 | +2.74(+7.65%) |
Oct 11, 2006 | 35.66 | 35.94 | 35.31 | 35.87 | 5,531,320 | +0.22(+0.62%) |
Oct 10, 2006 | 35.82 | 36.09 | 35.46 | 35.65 | 4,308,358 | -0.04(-0.10%) |
Oct 09, 2006 | 35.57 | 35.84 | 35.21 | 35.69 | 3,195,921 | +0.24(+0.67%) |
Oct 06, 2006 | 36.07 | 36.07 | 35.26 | 35.45 | 5,888,634 | -0.63(-1.75%) |
Oct 05, 2006 | 35.54 | 36.37 | 35.12 | 36.08 | 11,115,721 | +0.03(+0.08%) |
Oct 04, 2006 | 35.10 | 36.13 | 34.76 | 36.05 | 7,929,980 | +0.76(+2.15%) |
Oct 03, 2006 | 34.57 | 35.62 | 34.31 | 35.29 | 10,754,246 | +0.37(+1.05%) |
Oct 02, 2006 | 35.52 | 35.52 | 34.75 | 34.93 | 7,564,439 | -0.67(-1.87%) |
Sep 29, 2006 | 35.98 | 36.15 | 35.54 | 35.59 | 5,772,712 | -0.28(-0.78%) |
Sep 28, 2006 | 36.32 | 36.48 | 35.52 | 35.87 | 8,914,782 | -0.39(-1.09%) |
Sep 27, 2006 | 36.72 | 36.91 | 35.93 | 36.27 | 10,373,727 | -0.72(-1.94%) |
Sep 26, 2006 | 36.84 | 37.23 | 36.00 | 36.98 | 8,770,461 | +0.27(+0.72%) |
Sep 25, 2006 | 36.39 | 37.06 | 35.64 | 36.72 | 7,266,470 | +0.97(+2.73%) |
Sep 22, 2006 | 35.89 | 36.13 | 35.69 | 35.74 | 5,066,289 | -0.27(-0.74%) |
Sep 21, 2006 | 37.21 | 37.51 | 35.50 | 36.01 | 9,871,855 | -1.15(-3.10%) |
Sep 20, 2006 | 36.61 | 37.38 | 36.56 | 37.16 | 8,590,845 | +0.72(+1.99%) |
Sep 19, 2006 | 35.78 | 36.50 | 35.59 | 36.44 | 7,059,437 | +0.95(+2.66%) |
Sep 18, 2006 | 35.75 | 35.75 | 35.19 | 35.49 | 5,201,057 | -0.20(-0.56%) |
Sep 15, 2006 | 36.22 | 36.63 | 35.48 | 35.69 | 11,158,924 | -0.06(-0.18%) |
Sep 14, 2006 | 35.33 | 35.97 | 34.97 | 35.76 | 6,757,696 | +0.27(+0.75%) |
Sep 13, 2006 | 35.46 | 35.86 | 35.11 | 35.49 | 6,240,201 | -0.03(-0.08%) |
Sep 12, 2006 | 34.84 | 36.08 | 34.64 | 35.52 | 8,072,959 | +0.68(+1.95%) |
Sep 11, 2006 | 34.39 | 35.21 | 34.16 | 34.84 | 7,146,220 | +0.40(+1.17%) |
Sep 08, 2006 | 34.02 | 34.50 | 33.77 | 34.44 | 5,966,711 | +0.63(+1.86%) |
Sep 07, 2006 | 34.23 | 34.41 | 33.63 | 33.81 | 6,241,781 | -0.37(-1.07%) |
Sep 06, 2006 | 34.37 | 34.60 | 34.10 | 34.18 | 6,356,868 | -0.37(-1.06%) |
Sep 05, 2006 | 34.03 | 34.68 | 33.94 | 34.54 | 6,968,527 | +0.62(+1.82%) |
Sep 01, 2006 | 33.75 | 34.14 | 33.62 | 33.92 | 6,395,496 | +0.40(+1.20%) |
Aug 31, 2006 | 33.90 | 34.10 | 33.35 | 33.52 | 12,555,720 | -0.28(-0.83%) |
Aug 30, 2006 | 33.50 | 34.38 | 32.96 | 33.80 | 33,468,088 | -1.48(-4.20%) |
Aug 29, 2006 | 35.37 | 35.47 | 34.61 | 35.29 | 4,339,355 | +0.06(+0.18%) |
Aug 28, 2006 | 34.90 | 35.45 | 34.71 | 35.22 | 4,950,992 | +0.41(+1.17%) |
Aug 25, 2006 | 34.96 | 35.10 | 34.65 | 34.81 | 7,175,495 | -0.73(-2.06%) |
Aug 24, 2006 | 36.45 | 36.45 | 34.95 | 35.54 | 9,727,631 | -0.64(-1.76%) |
Aug 23, 2006 | 37.20 | 37.20 | 36.08 | 36.18 | 5,265,418 | -0.78(-2.11%) |
Aug 22, 2006 | 36.85 | 37.36 | 36.67 | 36.96 | 5,321,352 | +0.11(+0.31%) |
Aug 21, 2006 | 37.50 | 37.60 | 36.80 | 36.85 | 5,902,137 | -0.80(-2.13%) |
Aug 18, 2006 | 37.34 | 37.66 | 36.86 | 37.65 | 4,774,633 | +0.50(+1.35%) |
Aug 17, 2006 | 37.22 | 37.68 | 36.87 | 37.15 | 6,129,226 | -0.07(-0.19%) |
Aug 16, 2006 | 37.19 | 37.31 | 36.68 | 37.22 | 4,969,614 | +0.09(+0.25%) |
Aug 15, 2006 | 37.54 | 37.54 | 36.72 | 37.13 | 4,596,283 | +0.12(+0.33%) |
Aug 14, 2006 | 36.71 | 37.61 | 36.52 | 37.01 | 4,813,683 | +0.64(+1.77%) |
Aug 11, 2006 | 36.58 | 36.73 | 36.01 | 36.36 | 6,241,670 | -0.37(-0.99%) |
Aug 10, 2006 | 35.83 | 36.96 | 35.41 | 36.73 | 6,592,463 | +0.76(+2.11%) |
Aug 09, 2006 | 37.37 | 37.61 | 35.82 | 35.97 | 5,545,275 | -1.05(-2.83%) |
Aug 08, 2006 | 37.15 | 37.37 | 36.80 | 37.01 | 4,433,109 | +0.14(+0.37%) |
Aug 07, 2006 | 37.15 | 37.25 | 36.46 | 36.88 | 4,434,940 | -0.22(-0.60%) |
Aug 04, 2006 | 36.88 | 37.58 | 36.80 | 37.10 | 6,147,173 | +0.56(+1.53%) |
Aug 03, 2006 | 37.01 | 37.66 | 35.82 | 36.54 | 10,285,983 | -1.03(-2.75%) |
Aug 02, 2006 | 37.44 | 37.72 | 37.00 | 37.57 | 3,831,276 | +0.14(+0.36%) |
Aug 01, 2006 | 37.55 | 37.65 | 36.96 | 37.44 | 4,725,560 | -0.37(-0.97%) |
Jul 31, 2006 | 37.26 | 37.90 | 37.12 | 37.80 | 5,381,322 | +0.64(+1.72%) |
Jul 28, 2006 | 37.11 | 37.36 | 36.32 | 37.16 | 6,417,832 | +0.30(+0.82%) |
Jul 27, 2006 | 38.26 | 38.32 | 36.70 | 36.86 | 7,416,578 | -1.35(-3.53%) |
Jul 26, 2006 | 38.62 | 38.65 | 37.98 | 38.21 | 5,208,067 | -0.48(-1.24%) |
Jul 25, 2006 | 38.27 | 38.76 | 37.80 | 38.69 | 4,558,221 | +0.46(+1.20%) |
Jul 24, 2006 | 37.66 | 38.37 | 37.70 | 38.23 | 6,169,736 | +0.57(+1.52%) |
Jul 21, 2006 | 38.06 | 38.22 | 37.58 | 37.66 | 7,394,280 | -0.57(-1.48%) |
Jul 20, 2006 | 38.41 | 38.72 | 38.20 | 38.22 | 4,239,802 | -0.32(-0.82%) |
Jul 19, 2006 | 37.97 | 38.80 | 37.97 | 38.54 | 8,728,682 | +0.65(+1.72%) |
Jul 18, 2006 | 38.37 | 38.45 | 37.51 | 37.89 | 7,768,026 | -0.77(-2.00%) |
Jul 17, 2006 | 38.34 | 38.88 | 38.29 | 38.66 | 5,190,918 | +0.32(+0.82%) |
Jul 14, 2006 | 39.33 | 39.51 | 38.04 | 38.35 | 9,048,690 | -1.10(-2.78%) |
Jul 13, 2006 | 39.81 | 40.04 | 39.17 | 39.44 | 8,549,431 | -0.59(-1.49%) |
Jul 12, 2006 | 40.48 | 40.77 | 40.00 | 40.04 | 4,869,102 | -0.61(-1.50%) |
Jul 11, 2006 | 40.31 | 40.75 | 40.11 | 40.64 | 4,213,411 | +0.30(+0.75%) |
Jul 10, 2006 | 40.14 | 40.66 | 40.11 | 40.34 | 3,631,873 | +0.11(+0.27%) |
Jul 07, 2006 | 39.86 | 40.62 | 39.76 | 40.24 | 4,769,769 | +0.22(+0.56%) |
Jul 06, 2006 | 39.69 | 40.09 | 39.50 | 40.01 | 6,570,803 | -0.72(-1.76%) |
Jul 05, 2006 | 41.20 | 41.51 | 40.62 | 40.73 | 2,998,318 | -0.52(-1.27%) |
Jul 03, 2006 | 40.97 | 41.28 | 40.80 | 41.25 | 1,880,631 | +0.32(+0.79%) |
Jun 30, 2006 | 40.90 | 41.11 | 40.62 | 40.93 | 5,635,902 | -0.02(-0.04%) |
Jun 29, 2006 | 40.15 | 41.00 | 39.90 | 40.95 | 5,787,604 | +0.78(+1.95%) |
Jun 28, 2006 | 39.94 | 40.30 | 39.76 | 40.16 | 2,612,017 | +0.29(+0.74%) |
Jun 27, 2006 | 40.21 | 40.67 | 39.71 | 39.87 | 4,157,383 | -0.47(-1.15%) |
Jun 26, 2006 | 39.72 | 40.39 | 39.68 | 40.34 | 3,856,728 | +0.57(+1.44%) |
Jun 23, 2006 | 39.48 | 40.22 | 39.48 | 39.76 | 2,622,850 | +0.16(+0.42%) |
Jun 22, 2006 | 39.77 | 39.89 | 39.39 | 39.60 | 3,788,928 | -0.35(-0.88%) |
Jun 21, 2006 | 39.20 | 40.24 | 39.20 | 39.95 | 5,792,452 | +0.63(+1.60%) |
Jun 20, 2006 | 38.92 | 39.65 | 38.89 | 39.32 | 8,857,567 | +0.95(+2.48%) |
Jun 19, 2006 | 38.51 | 38.67 | 38.04 | 38.37 | 2,838,745 | -0.14(-0.37%) |
Jun 16, 2006 | 38.41 | 38.69 | 38.22 | 38.51 | 4,438,129 | -0.09(-0.22%) |
Jun 15, 2006 | 37.97 | 38.67 | 37.84 | 38.60 | 4,187,403 | +0.64(+1.68%) |
Jun 14, 2006 | 37.66 | 38.24 | 37.57 | 37.96 | 4,043,730 | +0.25(+0.67%) |
Jun 13, 2006 | 37.43 | 38.01 | 37.40 | 37.71 | 5,182,074 | +0.23(+0.61%) |
Jun 12, 2006 | 37.94 | 38.07 | 37.43 | 37.48 | 3,684,649 | -0.52(-1.38%) |
Jun 09, 2006 | 38.37 | 38.49 | 37.98 | 38.00 | 3,832,872 | -0.29(-0.77%) |
Jun 08, 2006 | 37.50 | 38.49 | 37.46 | 38.29 | 7,265,247 | +0.83(+2.22%) |
Jun 07, 2006 | 37.61 | 38.07 | 37.39 | 37.46 | 4,609,030 | -0.16(-0.42%) |
Jun 06, 2006 | 37.67 | 37.81 | 37.28 | 37.62 | 4,583,528 | -0.04(-0.11%) |
Jun 05, 2006 | 38.14 | 38.27 | 37.63 | 37.66 | 3,597,032 | -0.63(-1.65%) |
Jun 02, 2006 | 38.38 | 38.72 | 37.79 | 38.29 | 4,414,700 | -0.56(-1.44%) |
Jun 01, 2006 | 38.04 | 38.87 | 37.90 | 38.85 | 5,837,543 | +0.93(+2.46%) |
May 31, 2006 | 37.97 | 38.39 | 37.49 | 37.92 | 11,946,976 | -0.45(-1.18%) |
May 30, 2006 | 38.88 | 38.92 | 38.22 | 38.37 | 4,296,467 | -0.62(-1.60%) |
May 26, 2006 | 39.07 | 39.16 | 38.80 | 39.00 | 2,706,278 | +0.02(+0.06%) |
May 25, 2006 | 38.58 | 39.04 | 38.41 | 38.98 | 4,078,118 | +0.42(+1.10%) |
May 24, 2006 | 38.43 | 39.06 | 38.33 | 38.55 | 6,539,580 | +0.12(+0.32%) |
May 23, 2006 | 38.70 | 39.19 | 38.40 | 38.43 | 3,656,098 | -0.34(-0.87%) |
May 22, 2006 | 38.57 | 39.02 | 38.49 | 38.77 | 3,997,690 | -0.06(-0.17%) |
May 19, 2006 | 38.35 | 39.05 | 37.99 | 38.83 | 5,144,546 | +0.52(+1.37%) |
May 18, 2006 | 38.90 | 38.90 | 37.92 | 38.31 | 3,632,275 | -0.39(-1.00%) |
May 17, 2006 | 39.26 | 39.48 | 38.61 | 38.70 | 5,545,103 | -0.88(-2.23%) |
May 16, 2006 | 39.69 | 39.86 | 39.48 | 39.58 | 3,372,175 | -0.22(-0.56%) |
May 15, 2006 | 39.18 | 39.85 | 39.02 | 39.80 | 4,154,163 | +0.23(+0.58%) |
May 12, 2006 | 40.21 | 40.22 | 39.33 | 39.57 | 3,738,087 | -0.59(-1.48%) |
May 11, 2006 | 40.49 | 40.72 | 39.89 | 40.16 | 3,118,166 | -0.53(-1.30%) |
May 10, 2006 | 40.58 | 41.01 | 40.36 | 40.70 | 2,654,589 | +0.14(+0.34%) |
May 09, 2006 | 40.80 | 40.80 | 40.28 | 40.56 | 2,034,139 | -0.17(-0.42%) |
May 08, 2006 | 40.62 | 41.01 | 40.29 | 40.73 | 2,611,169 | +0.11(+0.26%) |
May 05, 2006 | 40.05 | 40.72 | 39.86 | 40.62 | 4,702,894 | +0.84(+2.11%) |
May 04, 2006 | 39.30 | 40.10 | 39.05 | 39.79 | 5,787,618 | +1.12(+2.91%) |
May 03, 2006 | 38.57 | 39.02 | 38.22 | 38.66 | 5,248,677 | -0.01(-0.04%) |
May 02, 2006 | 38.77 | 38.98 | 38.56 | 38.67 | 3,679,238 | -0.10(-0.26%) |