Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 35.20 | 35.45 | 34.95 | 35.44 | 24,672,316 | +0.79(+2.29%) |
Jun 28, 2007 | 34.99 | 35.21 | 34.55 | 34.64 | 22,131,284 | -0.23(-0.67%) |
Jun 27, 2007 | 33.97 | 34.99 | 33.65 | 34.88 | 34,188,424 | +0.66(+1.93%) |
Jun 26, 2007 | 35.39 | 35.45 | 34.00 | 34.22 | 38,066,772 | -1.01(-2.87%) |
Jun 25, 2007 | 35.37 | 35.90 | 35.13 | 35.23 | 28,406,252 | -0.32(-0.89%) |
Jun 22, 2007 | 35.91 | 36.11 | 35.28 | 35.55 | 27,511,784 | -0.42(-1.17%) |
Jun 21, 2007 | 35.66 | 36.06 | 35.44 | 35.96 | 22,894,264 | +0.66(+1.88%) |
Jun 20, 2007 | 36.30 | 36.47 | 35.26 | 35.30 | 24,485,466 | -0.92(-2.53%) |
Jun 19, 2007 | 36.24 | 36.34 | 36.01 | 36.22 | 19,430,340 | -0.21(-0.57%) |
Jun 18, 2007 | 36.44 | 36.75 | 36.39 | 36.43 | 16,723,343 | +0.08(+0.21%) |
Jun 15, 2007 | 36.11 | 36.46 | 35.94 | 36.35 | 26,458,560 | +0.59(+1.64%) |
Jun 14, 2007 | 35.36 | 35.85 | 35.21 | 35.76 | 18,668,082 | +0.66(+1.89%) |
Jun 13, 2007 | 34.90 | 35.30 | 34.90 | 35.10 | 29,871,546 | +0.29(+0.82%) |
Jun 12, 2007 | 35.14 | 35.30 | 34.78 | 34.81 | 21,176,152 | -0.34(-0.97%) |
Jun 11, 2007 | 34.99 | 35.46 | 34.78 | 35.15 | 16,948,080 | +0.26(+0.75%) |
Jun 08, 2007 | 34.74 | 34.94 | 34.40 | 34.89 | 24,371,542 | +0.01(+0.04%) |
Jun 07, 2007 | 35.36 | 35.63 | 34.80 | 34.88 | 22,439,876 | -0.51(-1.45%) |
Jun 06, 2007 | 35.75 | 35.62 | 35.14 | 35.39 | 21,859,168 | -0.40(-1.12%) |
Jun 05, 2007 | 35.71 | 35.96 | 35.50 | 35.79 | 16,931,666 | -0.05(-0.15%) |
Jun 04, 2007 | 35.60 | 36.07 | 35.44 | 35.85 | 19,614,038 | +0.25(+0.70%) |
Jun 01, 2007 | 34.96 | 35.75 | 35.15 | 35.60 | 25,550,320 | +0.65(+1.85%) |
May 31, 2007 | 34.90 | 35.18 | 34.72 | 34.95 | 30,083,764 | +0.06(+0.17%) |
May 30, 2007 | 33.79 | 34.98 | 33.82 | 34.90 | 28,909,544 | +0.88(+2.59%) |
May 29, 2007 | 34.43 | 34.44 | 33.71 | 34.01 | 23,394,654 | -0.48(-1.40%) |
May 25, 2007 | 34.17 | 34.56 | 34.04 | 34.50 | 25,786,784 | +0.56(+1.64%) |
May 24, 2007 | 34.63 | 35.00 | 33.71 | 33.94 | 46,887,452 | -0.69(-1.98%) |
May 23, 2007 | 34.24 | 35.11 | 34.42 | 34.63 | 32,147,556 | +0.39(+1.13%) |
May 22, 2007 | 34.24 | 34.71 | 33.86 | 34.24 | 30,593,704 | -0.00(-0.01%) |
May 21, 2007 | 33.97 | 34.67 | 33.97 | 34.24 | 39,139,844 | +0.46(+1.35%) |
May 18, 2007 | 33.21 | 33.91 | 32.84 | 33.79 | 38,875,628 | +0.72(+2.18%) |
May 17, 2007 | 32.29 | 33.22 | 32.05 | 33.07 | 34,799,136 | +0.63(+1.95%) |
May 16, 2007 | 32.02 | 32.44 | 31.89 | 32.43 | 35,119,876 | +0.51(+1.60%) |
May 15, 2007 | 31.92 | 32.30 | 31.79 | 31.92 | 22,129,544 | +0.00(+0.00%) |
May 14, 2007 | 31.69 | 32.01 | 31.69 | 31.92 | 23,660,084 | +0.24(+0.75%) |
May 11, 2007 | 31.33 | 31.85 | 31.33 | 31.69 | 24,077,312 | +0.50(+1.61%) |
May 10, 2007 | 31.67 | 31.81 | 31.01 | 31.18 | 21,857,184 | -0.46(-1.47%) |
May 09, 2007 | 31.64 | 31.79 | 31.27 | 31.65 | 26,131,802 | -0.06(-0.20%) |
May 08, 2007 | 31.71 | 31.85 | 31.40 | 31.71 | 16,360,725 | -0.04(-0.13%) |
May 07, 2007 | 31.58 | 31.76 | 31.35 | 31.75 | 15,310,116 | +0.07(+0.21%) |
May 04, 2007 | 31.61 | 32.03 | 31.55 | 31.69 | 18,752,588 | +0.09(+0.29%) |
May 03, 2007 | 31.22 | 31.72 | 31.14 | 31.60 | 31,505,376 | +0.26(+0.82%) |
May 02, 2007 | 31.24 | 31.45 | 31.01 | 31.34 | 20,493,690 | +0.10(+0.33%) |
May 01, 2007 | 31.29 | 31.55 | 31.03 | 31.23 | 21,484,274 | -0.07(-0.23%) |
Apr 30, 2007 | 31.44 | 31.93 | 31.21 | 31.31 | 24,091,312 | -0.31(-0.99%) |
Apr 27, 2007 | 31.78 | 31.88 | 31.36 | 31.62 | 19,550,614 | -0.31(-0.98%) |
Apr 26, 2007 | 31.50 | 32.05 | 31.50 | 31.93 | 21,875,204 | -0.04(-0.13%) |
Apr 25, 2007 | 31.55 | 32.15 | 31.17 | 31.97 | 31,050,528 | +0.53(+1.69%) |
Apr 24, 2007 | 31.66 | 31.88 | 31.33 | 31.44 | 24,305,168 | -0.43(-1.36%) |
Apr 23, 2007 | 32.03 | 32.35 | 31.78 | 31.87 | 29,216,702 | -0.29(-0.91%) |
Apr 20, 2007 | 31.62 | 32.20 | 31.32 | 32.16 | 27,406,394 | +0.89(+2.84%) |
Apr 19, 2007 | 31.27 | 31.43 | 31.08 | 31.27 | 14,836,906 | -0.25(-0.80%) |
Apr 18, 2007 | 31.57 | 31.64 | 31.36 | 31.53 | 17,586,654 | -0.27(-0.84%) |
Apr 17, 2007 | 31.92 | 32.13 | 31.61 | 31.79 | 20,372,298 | -0.08(-0.24%) |
Apr 16, 2007 | 31.94 | 31.97 | 31.54 | 31.87 | 17,507,084 | +0.03(+0.09%) |
Apr 13, 2007 | 31.83 | 31.95 | 31.52 | 31.84 | 21,808,488 | +0.02(+0.07%) |
Apr 12, 2007 | 31.46 | 31.87 | 31.17 | 31.82 | 26,344,868 | +0.57(+1.82%) |
Apr 11, 2007 | 31.49 | 31.58 | 31.16 | 31.25 | 24,249,814 | -0.10(-0.32%) |
Apr 10, 2007 | 31.00 | 31.51 | 31.00 | 31.35 | 26,845,444 | +0.46(+1.51%) |
Apr 09, 2007 | 30.25 | 31.22 | 29.90 | 30.89 | 21,458,206 | +0.21(+0.68%) |
Apr 05, 2007 | 30.55 | 30.86 | 30.40 | 30.68 | 15,335,418 | +0.10(+0.32%) |
Apr 04, 2007 | 30.46 | 30.67 | 30.08 | 30.58 | 25,328,578 | -0.05(-0.15%) |
Apr 03, 2007 | 30.53 | 30.85 | 30.34 | 30.62 | 22,747,850 | -0.16(-0.51%) |
Apr 02, 2007 | 30.93 | 31.04 | 30.61 | 30.78 | 22,379,680 | -0.07(-0.23%) |
Mar 30, 2007 | 31.05 | 31.18 | 30.70 | 30.85 | 23,938,786 | -0.37(-1.19%) |
Mar 29, 2007 | 31.50 | 31.53 | 31.09 | 31.22 | 24,049,276 | -0.03(-0.10%) |
Mar 28, 2007 | 31.56 | 31.82 | 30.52 | 31.26 | 25,919,246 | -0.11(-0.35%) |
Mar 27, 2007 | 31.29 | 31.48 | 31.15 | 31.36 | 18,569,808 | -0.04(-0.11%) |
Mar 26, 2007 | 31.38 | 31.61 | 31.13 | 31.40 | 22,797,248 | +0.14(+0.45%) |
Mar 23, 2007 | 31.24 | 31.53 | 31.01 | 31.26 | 24,312,524 | +0.26(+0.83%) |
Mar 22, 2007 | 30.46 | 31.30 | 30.46 | 31.00 | 35,810,676 | +0.68(+2.25%) |
Mar 21, 2007 | 30.01 | 30.49 | 29.91 | 30.32 | 25,285,456 | +0.39(+1.30%) |
Mar 20, 2007 | 29.75 | 29.98 | 29.33 | 29.93 | 27,628,252 | +0.30(+1.01%) |
Mar 19, 2007 | 29.64 | 29.87 | 29.39 | 29.64 | 32,787,880 | +0.14(+0.47%) |
Mar 16, 2007 | 30.03 | 30.08 | 29.42 | 29.50 | 32,049,438 | -0.53(-1.77%) |
Mar 15, 2007 | 30.66 | 30.56 | 30.00 | 30.03 | 28,800,108 | -0.63(-2.05%) |
Mar 14, 2007 | 30.35 | 30.67 | 29.74 | 30.66 | 34,612,396 | +0.60(+1.98%) |
Mar 13, 2007 | 30.35 | 30.90 | 30.05 | 30.06 | 28,702,132 | -0.29(-0.97%) |
Mar 12, 2007 | 30.28 | 30.57 | 30.16 | 30.35 | 23,721,880 | -0.25(-0.83%) |
Mar 09, 2007 | 30.77 | 30.83 | 30.44 | 30.61 | 27,009,264 | +0.10(+0.34%) |
Mar 08, 2007 | 30.61 | 30.76 | 30.35 | 30.50 | 22,293,730 | +0.19(+0.61%) |
Mar 07, 2007 | 29.71 | 31.04 | 29.66 | 30.32 | 36,251,816 | +0.60(+2.04%) |
Mar 06, 2007 | 29.36 | 29.78 | 29.29 | 29.71 | 21,275,616 | +0.60(+2.06%) |
Mar 05, 2007 | 28.94 | 29.65 | 28.81 | 29.11 | 27,388,956 | -0.20(-0.68%) |
Mar 02, 2007 | 29.65 | 29.79 | 29.12 | 29.31 | 23,937,420 | -0.46(-1.55%) |
Mar 01, 2007 | 29.30 | 29.95 | 28.79 | 29.77 | 31,933,890 | +0.28(+0.96%) |
Feb 28, 2007 | 29.57 | 29.99 | 29.18 | 29.49 | 31,155,486 | +0.12(+0.41%) |
Feb 27, 2007 | 30.20 | 30.48 | 28.90 | 29.37 | 37,492,340 | -1.31(-4.28%) |
Feb 26, 2007 | 30.51 | 30.77 | 30.47 | 30.68 | 17,454,608 | +0.34(+1.13%) |
Feb 23, 2007 | 30.37 | 30.58 | 30.29 | 30.34 | 19,553,948 | +0.14(+0.48%) |
Feb 22, 2007 | 29.92 | 30.23 | 29.61 | 30.19 | 19,932,750 | +0.27(+0.89%) |
Feb 21, 2007 | 29.57 | 29.96 | 29.19 | 29.92 | 23,837,072 | +0.33(+1.11%) |
Feb 20, 2007 | 29.62 | 29.64 | 29.35 | 29.60 | 16,074,063 | -0.27(-0.89%) |
Feb 16, 2007 | 29.71 | 29.97 | 29.68 | 29.86 | 15,642,317 | -0.00(-0.02%) |
Feb 15, 2007 | 30.28 | 30.29 | 29.69 | 29.87 | 23,075,036 | -0.59(-1.93%) |
Feb 14, 2007 | 30.35 | 30.74 | 30.34 | 30.45 | 21,115,864 | +0.09(+0.28%) |
Feb 13, 2007 | 29.92 | 30.40 | 29.86 | 30.37 | 21,646,572 | +0.56(+1.88%) |
Feb 12, 2007 | 29.84 | 30.14 | 29.66 | 29.81 | 20,089,562 | -0.43(-1.43%) |
Feb 09, 2007 | 30.25 | 30.39 | 30.03 | 30.24 | 20,948,206 | +0.05(+0.18%) |
Feb 08, 2007 | 29.89 | 30.30 | 29.62 | 30.19 | 22,025,024 | +0.29(+0.97%) |
Feb 07, 2007 | 30.17 | 30.22 | 29.69 | 29.90 | 22,038,980 | -0.19(-0.62%) |
Feb 06, 2007 | 31.01 | 30.63 | 29.90 | 30.08 | 18,466,940 | -0.18(-0.60%) |
Feb 05, 2007 | 30.43 | 30.59 | 30.19 | 30.26 | 14,503,252 | -0.11(-0.37%) |
Feb 02, 2007 | 30.40 | 30.48 | 30.03 | 30.38 | 15,405,953 | -0.01(-0.03%) |
Feb 01, 2007 | 30.11 | 30.43 | 29.95 | 30.39 | 30,912,476 | +0.41(+1.36%) |
Jan 31, 2007 | 29.60 | 30.08 | 29.41 | 29.98 | 35,438,388 | +0.34(+1.16%) |
Jan 30, 2007 | 29.31 | 29.72 | 29.23 | 29.64 | 24,751,070 | +0.46(+1.59%) |
Jan 29, 2007 | 29.32 | 29.54 | 29.10 | 29.17 | 21,739,926 | -0.07(-0.23%) |
Jan 26, 2007 | 29.10 | 29.39 | 28.93 | 29.24 | 18,738,306 | +0.32(+1.11%) |
Jan 25, 2007 | 29.62 | 29.64 | 28.86 | 28.92 | 20,935,358 | -0.70(-2.38%) |
Jan 24, 2007 | 29.34 | 29.71 | 29.09 | 29.62 | 27,956,934 | +0.29(+1.00%) |
Jan 23, 2007 | 28.83 | 29.48 | 28.74 | 29.33 | 35,054,048 | +0.72(+2.51%) |
Jan 22, 2007 | 29.07 | 29.15 | 28.50 | 28.61 | 29,739,298 | -0.26(-0.89%) |
Jan 19, 2007 | 28.44 | 28.99 | 28.42 | 28.87 | 30,995,990 | +0.60(+2.14%) |
Jan 18, 2007 | 28.91 | 29.07 | 28.18 | 28.26 | 35,376,140 | -0.42(-1.48%) |
Jan 17, 2007 | 28.31 | 28.92 | 28.31 | 28.69 | 39,892,304 | +0.33(+1.18%) |
Jan 16, 2007 | 28.84 | 29.01 | 28.21 | 28.35 | 37,482,592 | -0.46(-1.60%) |
Jan 12, 2007 | 28.20 | 28.89 | 28.12 | 28.81 | 42,485,660 | +0.91(+3.25%) |
Jan 11, 2007 | 28.67 | 29.09 | 27.80 | 27.91 | 73,055,440 | -1.22(-4.20%) |
Jan 10, 2007 | 29.79 | 30.34 | 29.07 | 29.13 | 52,134,484 | -0.89(-2.98%) |
Jan 09, 2007 | 30.25 | 30.54 | 29.98 | 30.02 | 44,463,848 | -0.81(-2.62%) |
Jan 08, 2007 | 30.74 | 30.95 | 30.28 | 30.83 | 37,155,180 | +0.40(+1.31%) |
Jan 05, 2007 | 30.11 | 30.54 | 29.83 | 30.43 | 35,795,040 | +0.61(+2.04%) |
Jan 04, 2007 | 30.29 | 30.46 | 29.40 | 29.83 | 60,408,764 | -0.96(-3.11%) |
Jan 03, 2007 | 32.19 | 32.28 | 30.65 | 30.78 | 46,768,120 | -1.70(-5.23%) |
Dec 29, 2006 | 32.68 | 32.84 | 32.36 | 32.48 | 15,664,690 | -0.33(-0.99%) |
Dec 28, 2006 | 32.62 | 33.02 | 32.55 | 32.80 | 15,925,865 | +0.24(+0.73%) |
Dec 27, 2006 | 32.31 | 32.77 | 32.11 | 32.57 | 13,782,642 | +0.20(+0.63%) |
Dec 26, 2006 | 32.25 | 32.52 | 32.02 | 32.36 | 12,881,491 | +0.29(+0.90%) |
Dec 22, 2006 | 32.50 | 32.63 | 32.07 | 32.07 | 13,327,414 | -0.46(-1.42%) |
Dec 21, 2006 | 32.76 | 32.88 | 32.25 | 32.53 | 20,943,554 | -0.19(-0.59%) |
Dec 20, 2006 | 33.26 | 33.26 | 32.72 | 32.73 | 21,524,606 | -0.24(-0.73%) |
Dec 19, 2006 | 32.50 | 33.06 | 31.96 | 32.97 | 31,716,380 | +0.24(+0.73%) |
Dec 18, 2006 | 33.63 | 33.81 | 32.59 | 32.73 | 43,518,616 | -0.12(-0.37%) |
Dec 15, 2006 | 33.15 | 33.19 | 32.69 | 32.85 | 29,689,012 | -0.14(-0.41%) |
Dec 14, 2006 | 32.46 | 33.33 | 32.20 | 32.99 | 34,950,820 | +0.93(+2.92%) |
Dec 13, 2006 | 31.98 | 32.33 | 31.85 | 32.05 | 20,485,448 | +0.18(+0.57%) |
Dec 12, 2006 | 32.01 | 32.08 | 31.65 | 31.87 | 23,019,214 | -0.07(-0.21%) |
Dec 11, 2006 | 31.89 | 32.05 | 31.66 | 31.94 | 19,839,712 | -0.13(-0.41%) |
Dec 08, 2006 | 31.73 | 32.22 | 31.66 | 32.07 | 33,137,220 | +0.61(+1.94%) |
Dec 07, 2006 | 31.24 | 31.71 | 30.96 | 31.46 | 34,547,648 | +0.36(+1.16%) |
Dec 06, 2006 | 30.70 | 31.55 | 30.68 | 31.10 | 38,933,116 | +0.36(+1.17%) |
Dec 05, 2006 | 30.73 | 30.98 | 30.27 | 30.74 | 29,844,078 | +0.37(+1.23%) |
Dec 04, 2006 | 30.41 | 30.44 | 30.04 | 30.36 | 19,314,926 | -0.05(-0.16%) |
Dec 01, 2006 | 30.13 | 30.46 | 29.82 | 30.41 | 21,471,662 | +0.03(+0.10%) |
Nov 30, 2006 | 30.10 | 30.54 | 29.94 | 30.38 | 29,081,822 | +0.38(+1.28%) |
Nov 29, 2006 | 29.46 | 30.30 | 29.44 | 30.00 | 28,555,264 | +0.70(+2.37%) |
Nov 28, 2006 | 29.09 | 29.60 | 29.05 | 29.30 | 21,552,296 | +0.33(+1.12%) |
Nov 27, 2006 | 29.11 | 29.34 | 28.96 | 28.98 | 16,346,091 | -0.05(-0.16%) |
Nov 24, 2006 | 29.06 | 29.35 | 29.00 | 29.02 | 5,724,344 | -0.09(-0.31%) |
Nov 22, 2006 | 29.20 | 29.34 | 28.71 | 29.11 | 22,751,836 | +0.08(+0.26%) |
Nov 21, 2006 | 28.58 | 29.14 | 28.51 | 29.04 | 27,927,250 | +0.68(+2.39%) |
Nov 20, 2006 | 28.06 | 28.70 | 27.99 | 28.36 | 20,451,998 | +0.05(+0.19%) |
Nov 17, 2006 | 27.81 | 28.41 | 27.79 | 28.30 | 23,919,920 | +0.19(+0.69%) |
Nov 16, 2006 | 29.12 | 29.14 | 28.09 | 28.11 | 26,994,200 | -0.77(-2.67%) |
Nov 15, 2006 | 28.65 | 29.08 | 28.52 | 28.88 | 19,007,454 | +0.23(+0.82%) |
Nov 14, 2006 | 28.71 | 28.82 | 28.47 | 28.65 | 18,112,506 | +0.18(+0.62%) |
Nov 13, 2006 | 28.08 | 28.79 | 28.03 | 28.47 | 21,705,590 | -0.01(-0.03%) |
Nov 10, 2006 | 28.53 | 28.64 | 28.25 | 28.48 | 13,668,558 | -0.10(-0.35%) |
Nov 09, 2006 | 28.44 | 29.00 | 28.32 | 28.58 | 31,359,508 | +0.42(+1.51%) |
Nov 08, 2006 | 27.49 | 28.31 | 27.43 | 28.16 | 33,738,432 | +0.62(+2.26%) |
Nov 07, 2006 | 27.75 | 27.75 | 27.33 | 27.53 | 19,838,160 | -0.03(-0.10%) |
Nov 06, 2006 | 27.58 | 27.88 | 27.46 | 27.56 | 25,725,102 | +0.04(+0.13%) |
Nov 03, 2006 | 27.15 | 27.74 | 27.14 | 27.52 | 23,185,576 | +0.57(+2.13%) |
Nov 02, 2006 | 26.86 | 27.13 | 26.65 | 26.95 | 20,173,102 | +0.00(+0.00%) |
Nov 01, 2006 | 27.22 | 27.42 | 26.67 | 26.95 | 27,779,052 | -0.24(-0.90%) |
Oct 31, 2006 | 26.96 | 27.24 | 26.56 | 27.19 | 36,067,952 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,629,474 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.60 | 27.62 | 17,815,888 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,961,498 | -0.25(-0.88%) |
Oct 25, 2006 | 27.60 | 28.53 | 27.60 | 28.33 | 30,268,292 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.84 | 27.15 | 27.72 | 24,957,086 | +0.31(+1.14%) |
Oct 23, 2006 | 27.18 | 27.46 | 27.02 | 27.41 | 20,087,816 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.27 | 27.47 | 21,235,742 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.14 | 27.60 | 18,684,032 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.23 | 22,152,398 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,573,612 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.60 | 26.94 | 27.58 | 21,167,070 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.38 | 26.71 | 27.10 | 25,415,636 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,692,948 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,701,430 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.84 | 26.26 | 23,721,880 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.54 | 25.88 | 25.94 | 19,443,188 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,412,022 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.36 | 25.88 | 26.13 | 36,074,156 | +0.50(+1.94%) |
Oct 04, 2006 | 25.29 | 25.63 | 24.78 | 25.63 | 45,771,716 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.29 | 38,330,132 | -1.14(-4.30%) |
Oct 02, 2006 | 26.96 | 27.18 | 26.43 | 26.43 | 21,201,406 | -0.44(-1.65%) |
Sep 29, 2006 | 26.63 | 26.97 | 26.43 | 26.87 | 19,036,474 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.96 | 26.44 | 26.60 | 27,021,668 | -0.08(-0.29%) |
Sep 27, 2006 | 26.63 | 26.88 | 26.22 | 26.68 | 34,281,600 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.39 | 25.80 | 26.39 | 29,644,264 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,429,700 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,964,258 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,189,804 | +0.43(+1.68%) |
Sep 20, 2006 | 26.30 | 26.32 | 25.74 | 25.84 | 33,089,592 | -0.47(-1.80%) |
Sep 19, 2006 | 26.91 | 27.01 | 26.17 | 26.32 | 27,213,506 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,523,448 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,152,436 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,729,450 | -0.32(-1.22%) |
Sep 13, 2006 | 26.34 | 26.93 | 26.25 | 26.71 | 28,037,568 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.82 | 26.16 | 26.25 | 30,564,244 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.00 | 26.30 | 26.54 | 39,275,808 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.15 | 27.24 | 24,906,800 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,106,834 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.88 | 29,492,966 | -1.13(-3.90%) |
Sep 05, 2006 | 28.91 | 29.13 | 28.72 | 29.02 | 13,922,865 | +0.02(+0.06%) |
Sep 01, 2006 | 28.89 | 29.00 | 28.64 | 29.00 | 11,689,925 | +0.37(+1.28%) |
Aug 31, 2006 | 28.65 | 28.78 | 28.40 | 28.63 | 15,903,712 | -0.03(-0.11%) |
Aug 30, 2006 | 29.23 | 29.27 | 28.24 | 28.67 | 26,376,598 | -0.54(-1.84%) |
Aug 29, 2006 | 29.61 | 29.61 | 29.10 | 29.20 | 19,370,086 | -0.46(-1.54%) |
Aug 28, 2006 | 29.68 | 29.92 | 29.60 | 29.66 | 10,858,776 | -0.27(-0.90%) |
Aug 25, 2006 | 29.93 | 30.25 | 29.79 | 29.93 | 10,539,120 | +0.18(+0.61%) |
Aug 24, 2006 | 29.63 | 29.88 | 29.59 | 29.75 | 13,401,181 | -0.04(-0.14%) |
Aug 23, 2006 | 30.22 | 30.33 | 29.68 | 29.79 | 12,181,261 | -0.50(-1.64%) |
Aug 22, 2006 | 30.11 | 30.32 | 30.09 | 30.29 | 14,562,177 | +0.10(+0.33%) |
Aug 21, 2006 | 30.13 | 30.30 | 30.09 | 30.19 | 18,655,678 | +0.21(+0.71%) |
Aug 18, 2006 | 29.96 | 30.13 | 29.72 | 29.97 | 15,110,221 | +0.05(+0.18%) |
Aug 17, 2006 | 29.81 | 30.06 | 29.63 | 29.92 | 16,021,341 | -0.19(-0.63%) |
Aug 16, 2006 | 30.33 | 30.58 | 29.85 | 30.11 | 13,821,851 | -0.12(-0.40%) |
Aug 15, 2006 | 30.65 | 30.65 | 29.98 | 30.23 | 11,282,547 | +0.07(+0.22%) |
Aug 14, 2006 | 30.72 | 30.73 | 29.94 | 30.16 | 13,482,923 | -0.70(-2.28%) |
Aug 11, 2006 | 30.56 | 30.91 | 30.34 | 30.87 | 12,061,860 | +0.13(+0.41%) |
Aug 10, 2006 | 30.92 | 31.11 | 30.52 | 30.74 | 15,461,333 | -0.36(-1.16%) |
Aug 09, 2006 | 30.87 | 31.47 | 30.74 | 31.10 | 19,004,796 | +0.57(+1.88%) |
Aug 08, 2006 | 30.36 | 30.95 | 30.34 | 30.53 | 15,775,451 | +0.01(+0.03%) |
Aug 07, 2006 | 31.08 | 31.15 | 30.38 | 30.52 | 21,589,954 | -0.41(-1.33%) |
Aug 04, 2006 | 31.37 | 31.46 | 30.66 | 30.93 | 12,281,610 | -0.12(-0.38%) |
Aug 03, 2006 | 30.91 | 31.40 | 30.87 | 31.05 | 13,367,953 | -0.11(-0.36%) |
Aug 02, 2006 | 31.20 | 31.94 | 31.11 | 31.16 | 23,452,952 | +0.16(+0.52%) |
Aug 01, 2006 | 30.90 | 31.11 | 30.75 | 31.00 | 13,576,848 | +0.01(+0.04%) |
Jul 31, 2006 | 30.79 | 31.31 | 30.55 | 30.99 | 13,798,370 | +0.31(+1.02%) |
Jul 28, 2006 | 30.64 | 30.80 | 30.25 | 30.67 | 20,902,572 | -0.03(-0.09%) |
Jul 27, 2006 | 31.35 | 31.53 | 30.58 | 30.70 | 20,047,056 | -0.27(-0.86%) |
Jul 26, 2006 | 30.56 | 31.57 | 30.29 | 30.97 | 29,580,910 | +0.52(+1.70%) |
Jul 25, 2006 | 30.00 | 30.51 | 29.82 | 30.45 | 18,909,762 | +0.75(+2.54%) |
Jul 24, 2006 | 28.72 | 29.96 | 28.86 | 29.69 | 17,858,642 | +0.97(+3.38%) |
Jul 21, 2006 | 29.36 | 29.37 | 28.64 | 28.72 | 19,637,904 | -0.36(-1.24%) |
Jul 20, 2006 | 29.74 | 29.95 | 29.07 | 29.09 | 16,654,228 | -0.66(-2.22%) |
Jul 19, 2006 | 29.51 | 29.88 | 29.25 | 29.74 | 24,348,786 | +0.21(+0.72%) |
Jul 18, 2006 | 29.68 | 29.79 | 29.12 | 29.53 | 19,168,058 | +0.12(+0.41%) |
Jul 17, 2006 | 30.06 | 30.34 | 29.14 | 29.41 | 24,529,548 | -1.04(-3.41%) |
Jul 14, 2006 | 30.56 | 30.65 | 29.91 | 30.45 | 18,401,592 | +0.17(+0.55%) |
Jul 13, 2006 | 30.85 | 30.98 | 30.18 | 30.28 | 19,645,880 | -0.39(-1.28%) |
Jul 12, 2006 | 30.81 | 31.15 | 30.62 | 30.67 | 21,088,208 | +0.02(+0.06%) |
Jul 11, 2006 | 30.61 | 30.78 | 30.33 | 30.66 | 13,676,976 | +0.26(+0.85%) |
Jul 10, 2006 | 30.33 | 30.76 | 30.06 | 30.40 | 14,591,861 | +0.07(+0.22%) |
Jul 07, 2006 | 30.70 | 31.13 | 30.25 | 30.33 | 20,784,502 | -0.17(-0.56%) |
Jul 06, 2006 | 30.52 | 30.91 | 30.43 | 30.50 | 22,378,350 | +0.00(+0.00%) |
Jul 05, 2006 | 29.98 | 30.66 | 29.76 | 30.50 | 26,532,992 | +0.34(+1.12%) |