Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.03 | 34.08 | 33.25 | 33.49 | 31,482,410 | -0.35(-1.04%) |
Jun 28, 2007 | 34.05 | 34.21 | 33.57 | 33.85 | 20,874,144 | -0.19(-0.57%) |
Jun 27, 2007 | 33.36 | 34.08 | 33.24 | 34.04 | 23,656,094 | +0.44(+1.32%) |
Jun 26, 2007 | 33.43 | 33.91 | 33.39 | 33.60 | 27,431,394 | +0.17(+0.50%) |
Jun 25, 2007 | 33.68 | 34.02 | 33.23 | 33.43 | 24,937,738 | -0.25(-0.74%) |
Jun 22, 2007 | 34.46 | 34.39 | 33.58 | 33.68 | 36,321,944 | -0.77(-2.25%) |
Jun 21, 2007 | 34.39 | 34.48 | 33.65 | 34.46 | 28,069,062 | +0.26(+0.77%) |
Jun 20, 2007 | 35.20 | 35.25 | 34.17 | 34.19 | 21,583,398 | -0.96(-2.73%) |
Jun 19, 2007 | 34.87 | 35.17 | 34.77 | 35.15 | 17,722,132 | +0.29(+0.83%) |
Jun 18, 2007 | 35.14 | 35.15 | 34.79 | 34.86 | 13,443,409 | -0.09(-0.26%) |
Jun 15, 2007 | 35.01 | 35.25 | 34.86 | 34.95 | 26,549,206 | +0.17(+0.48%) |
Jun 14, 2007 | 34.52 | 35.14 | 34.52 | 34.79 | 17,995,230 | +0.02(+0.06%) |
Jun 13, 2007 | 34.31 | 34.84 | 34.23 | 34.77 | 20,985,708 | +0.65(+1.90%) |
Jun 12, 2007 | 34.72 | 34.84 | 34.11 | 34.12 | 22,261,226 | -0.75(-2.14%) |
Jun 11, 2007 | 34.85 | 35.15 | 34.59 | 34.86 | 16,189,256 | +0.01(+0.04%) |
Jun 08, 2007 | 34.45 | 34.90 | 34.25 | 34.85 | 19,621,196 | +0.41(+1.18%) |
Jun 07, 2007 | 34.77 | 35.02 | 34.39 | 34.44 | 25,187,288 | -0.51(-1.46%) |
Jun 06, 2007 | 35.41 | 35.42 | 34.75 | 34.95 | 20,077,708 | -0.46(-1.29%) |
Jun 05, 2007 | 35.42 | 35.60 | 35.39 | 35.41 | 19,697,286 | -0.24(-0.68%) |
Jun 04, 2007 | 35.64 | 35.81 | 35.63 | 35.65 | 16,088,577 | -0.23(-0.64%) |
Jun 01, 2007 | 35.83 | 36.00 | 35.71 | 35.88 | 17,509,420 | +0.05(+0.14%) |
May 31, 2007 | 36.12 | 36.16 | 35.72 | 35.83 | 15,945,784 | -0.16(-0.44%) |
May 30, 2007 | 35.82 | 35.99 | 35.50 | 35.99 | 14,816,967 | +0.17(+0.46%) |
May 29, 2007 | 35.71 | 35.89 | 35.57 | 35.82 | 13,817,274 | +0.12(+0.35%) |
May 25, 2007 | 35.62 | 35.85 | 35.44 | 35.70 | 15,565,581 | +0.03(+0.10%) |
May 24, 2007 | 35.95 | 36.12 | 35.57 | 35.67 | 18,957,654 | -0.28(-0.77%) |
May 23, 2007 | 36.15 | 36.39 | 35.90 | 35.94 | 16,268,467 | -0.21(-0.57%) |
May 22, 2007 | 36.34 | 36.42 | 36.01 | 36.15 | 13,917,931 | -0.19(-0.51%) |
May 21, 2007 | 36.21 | 36.51 | 36.16 | 36.34 | 15,055,414 | +0.01(+0.04%) |
May 18, 2007 | 36.38 | 36.59 | 36.26 | 36.32 | 16,077,784 | -0.01(-0.04%) |
May 17, 2007 | 36.74 | 36.64 | 36.29 | 36.34 | 13,090,708 | -0.29(-0.79%) |
May 16, 2007 | 36.20 | 36.69 | 36.09 | 36.63 | 18,695,928 | +0.66(+1.83%) |
May 15, 2007 | 35.95 | 36.44 | 35.95 | 35.97 | 16,063,298 | +0.14(+0.39%) |
May 14, 2007 | 36.05 | 36.06 | 35.64 | 35.83 | 13,514,326 | -0.22(-0.61%) |
May 11, 2007 | 36.03 | 36.21 | 35.76 | 36.05 | 17,964,490 | +0.10(+0.29%) |
May 10, 2007 | 36.50 | 36.66 | 35.91 | 35.95 | 19,496,340 | -0.83(-2.26%) |
May 09, 2007 | 36.33 | 36.81 | 36.25 | 36.78 | 18,170,332 | +0.52(+1.43%) |
May 08, 2007 | 36.28 | 36.40 | 36.11 | 36.26 | 13,059,145 | -0.19(-0.53%) |
May 07, 2007 | 36.51 | 36.61 | 36.33 | 36.45 | 10,668,376 | +0.07(+0.19%) |
May 04, 2007 | 36.50 | 36.67 | 36.36 | 36.38 | 17,324,342 | -0.05(-0.13%) |
May 03, 2007 | 36.52 | 36.59 | 36.21 | 36.43 | 14,110,804 | +0.10(+0.29%) |
May 02, 2007 | 36.13 | 36.48 | 35.95 | 36.33 | 18,758,888 | +0.20(+0.55%) |
May 01, 2007 | 36.23 | 36.29 | 35.67 | 36.13 | 20,046,814 | +0.11(+0.31%) |
Apr 30, 2007 | 36.27 | 36.68 | 35.94 | 36.02 | 43,250,052 | -0.31(-0.86%) |
Apr 27, 2007 | 36.48 | 36.50 | 36.05 | 36.33 | 20,870,796 | -0.27(-0.74%) |
Apr 26, 2007 | 36.52 | 36.64 | 36.34 | 36.60 | 20,888,006 | +0.08(+0.23%) |
Apr 25, 2007 | 36.12 | 36.60 | 36.07 | 36.52 | 26,164,208 | +0.46(+1.27%) |
Apr 24, 2007 | 35.99 | 36.14 | 35.71 | 36.06 | 15,708,830 | -0.08(-0.23%) |
Apr 23, 2007 | 36.19 | 36.43 | 35.98 | 36.14 | 18,335,020 | -0.18(-0.50%) |
Apr 20, 2007 | 36.40 | 36.44 | 36.02 | 36.32 | 30,617,494 | +0.31(+0.86%) |
Apr 19, 2007 | 35.97 | 36.11 | 35.50 | 36.01 | 29,954,882 | +0.01(+0.04%) |
Apr 18, 2007 | 35.65 | 36.41 | 35.55 | 36.00 | 56,700,212 | +1.31(+3.77%) |
Apr 17, 2007 | 34.55 | 34.86 | 34.37 | 34.69 | 17,702,882 | +0.15(+0.42%) |
Apr 16, 2007 | 34.20 | 34.74 | 34.10 | 34.55 | 22,803,922 | +0.61(+1.79%) |
Apr 13, 2007 | 34.19 | 34.19 | 33.64 | 33.94 | 16,296,497 | -0.08(-0.22%) |
Apr 12, 2007 | 34.23 | 34.23 | 33.69 | 34.01 | 13,701,613 | +0.03(+0.10%) |
Apr 11, 2007 | 33.94 | 34.11 | 33.86 | 33.98 | 17,424,618 | -0.06(-0.18%) |
Apr 10, 2007 | 33.88 | 34.11 | 33.86 | 34.04 | 11,861,379 | +0.17(+0.49%) |
Apr 09, 2007 | 33.72 | 33.96 | 33.64 | 33.88 | 10,861,653 | +0.16(+0.47%) |
Apr 05, 2007 | 33.43 | 33.80 | 33.42 | 33.72 | 11,558,831 | +0.15(+0.43%) |
Apr 04, 2007 | 33.57 | 33.67 | 33.37 | 33.57 | 13,257,429 | +0.00(+0.00%) |
Apr 03, 2007 | 33.36 | 33.59 | 33.25 | 33.57 | 19,632,016 | +0.22(+0.66%) |
Apr 02, 2007 | 33.45 | 33.52 | 32.98 | 33.35 | 20,010,014 | -0.10(-0.29%) |
Mar 30, 2007 | 33.61 | 33.89 | 33.15 | 33.45 | 18,333,878 | -0.08(-0.25%) |
Mar 29, 2007 | 33.35 | 33.63 | 33.20 | 33.53 | 15,675,773 | +0.35(+1.06%) |
Mar 28, 2007 | 33.58 | 33.52 | 33.04 | 33.18 | 19,059,920 | -0.40(-1.19%) |
Mar 27, 2007 | 33.59 | 33.75 | 33.43 | 33.58 | 16,176,802 | -0.09(-0.27%) |
Mar 26, 2007 | 33.56 | 33.72 | 33.14 | 33.67 | 17,142,378 | +0.12(+0.37%) |
Mar 23, 2007 | 33.59 | 33.80 | 33.48 | 33.54 | 16,993,680 | +0.03(+0.10%) |
Mar 22, 2007 | 33.92 | 33.94 | 33.43 | 33.51 | 27,348,260 | -0.40(-1.18%) |
Mar 21, 2007 | 33.05 | 34.32 | 33.05 | 33.91 | 30,011,224 | +0.90(+2.72%) |
Mar 20, 2007 | 32.84 | 33.10 | 32.72 | 33.01 | 20,984,792 | +0.12(+0.36%) |
Mar 19, 2007 | 32.63 | 33.05 | 32.60 | 32.89 | 20,899,200 | +0.38(+1.17%) |
Mar 16, 2007 | 32.92 | 33.07 | 32.48 | 32.51 | 35,796,100 | -0.46(-1.40%) |
Mar 15, 2007 | 32.70 | 33.32 | 32.59 | 32.98 | 22,896,090 | +0.28(+0.85%) |
Mar 14, 2007 | 32.30 | 32.87 | 31.74 | 32.70 | 36,225,948 | +0.41(+1.28%) |
Mar 13, 2007 | 33.76 | 33.53 | 32.19 | 32.28 | 36,586,704 | -1.48(-4.38%) |
Mar 12, 2007 | 33.71 | 33.86 | 33.60 | 33.76 | 15,109,623 | +0.01(+0.04%) |
Mar 09, 2007 | 33.96 | 34.12 | 33.55 | 33.75 | 13,672,244 | +0.06(+0.16%) |
Mar 08, 2007 | 33.73 | 34.12 | 33.61 | 33.70 | 17,323,190 | +0.26(+0.79%) |
Mar 07, 2007 | 33.66 | 33.79 | 33.36 | 33.43 | 19,765,592 | -0.11(-0.33%) |
Mar 06, 2007 | 33.16 | 33.65 | 32.79 | 33.54 | 25,678,042 | +0.68(+2.06%) |
Mar 05, 2007 | 32.91 | 33.29 | 32.63 | 32.87 | 29,236,648 | -0.45(-1.35%) |
Mar 02, 2007 | 33.84 | 33.88 | 33.26 | 33.32 | 24,478,118 | -0.70(-2.05%) |
Mar 01, 2007 | 33.86 | 34.18 | 33.39 | 34.01 | 32,737,514 | -0.13(-0.38%) |
Feb 28, 2007 | 33.92 | 34.49 | 33.80 | 34.14 | 27,744,298 | +0.12(+0.35%) |
Feb 27, 2007 | 34.99 | 34.99 | 32.91 | 34.03 | 30,707,292 | -1.10(-3.13%) |
Feb 26, 2007 | 35.38 | 35.46 | 34.86 | 35.13 | 19,300,228 | -0.15(-0.43%) |
Feb 23, 2007 | 35.64 | 35.78 | 35.06 | 35.28 | 14,526,542 | -0.42(-1.18%) |
Feb 22, 2007 | 35.81 | 35.91 | 35.52 | 35.70 | 13,179,858 | -0.01(-0.02%) |
Feb 21, 2007 | 35.57 | 35.85 | 35.44 | 35.71 | 13,506,042 | -0.02(-0.06%) |
Feb 20, 2007 | 35.36 | 35.78 | 35.34 | 35.73 | 13,266,503 | +0.30(+0.84%) |
Feb 16, 2007 | 35.37 | 35.50 | 35.26 | 35.43 | 16,334,802 | +0.03(+0.08%) |
Feb 15, 2007 | 35.29 | 35.58 | 35.18 | 35.40 | 19,295,626 | -0.15(-0.41%) |
Feb 14, 2007 | 35.32 | 35.64 | 35.26 | 35.55 | 15,543,960 | +0.32(+0.92%) |
Feb 13, 2007 | 34.81 | 35.27 | 34.79 | 35.22 | 12,113,084 | +0.35(+1.01%) |
Feb 12, 2007 | 34.97 | 35.02 | 34.74 | 34.87 | 11,411,377 | +0.01(+0.04%) |
Feb 09, 2007 | 35.27 | 35.39 | 34.62 | 34.86 | 13,725,764 | -0.35(-1.00%) |
Feb 08, 2007 | 35.30 | 35.30 | 34.93 | 35.21 | 14,916,661 | -0.19(-0.55%) |
Feb 07, 2007 | 35.15 | 35.41 | 35.12 | 35.40 | 10,902,790 | +0.15(+0.41%) |
Feb 06, 2007 | 35.15 | 35.48 | 35.09 | 35.26 | 14,246,791 | +0.03(+0.08%) |
Feb 05, 2007 | 35.13 | 35.36 | 34.94 | 35.23 | 11,687,512 | +0.02(+0.06%) |
Feb 02, 2007 | 35.41 | 35.49 | 35.07 | 35.21 | 22,338,758 | -0.19(-0.55%) |
Feb 01, 2007 | 35.23 | 35.42 | 35.16 | 35.40 | 19,412,504 | +0.19(+0.55%) |
Jan 31, 2007 | 34.61 | 35.37 | 34.46 | 35.21 | 26,702,968 | +0.52(+1.49%) |
Jan 30, 2007 | 34.36 | 34.74 | 34.13 | 34.69 | 17,829,028 | +0.49(+1.44%) |
Jan 29, 2007 | 34.27 | 34.32 | 33.95 | 34.20 | 17,480,858 | -0.16(-0.46%) |
Jan 26, 2007 | 34.57 | 34.74 | 34.22 | 34.36 | 20,236,570 | -0.35(-1.02%) |
Jan 25, 2007 | 34.73 | 35.04 | 34.52 | 34.71 | 21,488,942 | -0.10(-0.30%) |
Jan 24, 2007 | 34.35 | 34.84 | 34.23 | 34.82 | 20,044,766 | +0.37(+1.06%) |
Jan 23, 2007 | 34.27 | 34.47 | 34.07 | 34.45 | 18,580,626 | +0.12(+0.34%) |
Jan 22, 2007 | 33.79 | 34.47 | 33.67 | 34.33 | 26,507,692 | +0.62(+1.85%) |
Jan 19, 2007 | 33.39 | 33.76 | 33.28 | 33.71 | 21,191,688 | +0.42(+1.27%) |
Jan 18, 2007 | 33.22 | 33.58 | 33.13 | 33.29 | 18,304,636 | -0.19(-0.58%) |
Jan 17, 2007 | 33.63 | 33.80 | 33.27 | 33.48 | 23,565,382 | +0.03(+0.08%) |
Jan 16, 2007 | 33.29 | 33.50 | 33.25 | 33.45 | 12,579,419 | +0.28(+0.83%) |
Jan 12, 2007 | 33.25 | 33.36 | 33.11 | 33.18 | 15,400,368 | -0.22(-0.66%) |
Jan 11, 2007 | 33.18 | 33.47 | 33.14 | 33.40 | 11,643,105 | +0.15(+0.44%) |
Jan 10, 2007 | 32.82 | 33.27 | 32.80 | 33.25 | 22,560,938 | +0.24(+0.73%) |
Jan 09, 2007 | 33.11 | 33.26 | 32.74 | 33.01 | 13,418,674 | -0.14(-0.42%) |
Jan 08, 2007 | 32.89 | 33.23 | 32.71 | 33.15 | 11,917,938 | +0.11(+0.34%) |
Jan 05, 2007 | 33.30 | 33.36 | 32.93 | 33.04 | 15,564,979 | -0.28(-0.83%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.01 | 33.32 | 13,743,845 | +0.08(+0.25%) |
Jan 03, 2007 | 33.18 | 33.44 | 32.90 | 33.23 | 20,605,280 | -0.16(-0.48%) |
Dec 29, 2006 | 33.70 | 33.81 | 33.37 | 33.39 | 13,887,916 | -0.43(-1.27%) |
Dec 28, 2006 | 33.74 | 33.88 | 33.63 | 33.82 | 9,440,097 | -0.02(-0.06%) |
Dec 27, 2006 | 33.56 | 33.88 | 33.06 | 33.84 | 11,162,001 | +0.44(+1.32%) |
Dec 26, 2006 | 33.17 | 33.44 | 33.15 | 33.40 | 5,932,353 | +0.29(+0.88%) |
Dec 22, 2006 | 33.63 | 33.74 | 32.92 | 33.11 | 12,066,638 | -0.53(-1.56%) |
Dec 21, 2006 | 33.47 | 33.85 | 33.41 | 33.63 | 15,596,368 | +0.30(+0.89%) |
Dec 20, 2006 | 33.41 | 33.44 | 33.28 | 33.34 | 8,732,618 | -0.03(-0.10%) |
Dec 19, 2006 | 33.20 | 33.52 | 33.15 | 33.37 | 13,439,937 | +0.03(+0.08%) |
Dec 18, 2006 | 33.39 | 33.60 | 33.20 | 33.34 | 12,350,439 | -0.05(-0.14%) |
Dec 15, 2006 | 33.32 | 33.63 | 33.18 | 33.39 | 23,392,816 | +0.24(+0.73%) |
Dec 14, 2006 | 32.91 | 33.21 | 32.70 | 33.15 | 14,541,007 | +0.24(+0.74%) |
Dec 13, 2006 | 33.03 | 33.11 | 32.84 | 32.91 | 16,423,038 | -0.02(-0.06%) |
Dec 12, 2006 | 32.88 | 33.16 | 32.73 | 32.93 | 23,174,250 | +0.06(+0.17%) |
Dec 11, 2006 | 32.28 | 33.07 | 32.28 | 32.87 | 16,231,956 | +0.55(+1.69%) |
Dec 08, 2006 | 32.26 | 32.59 | 32.04 | 32.33 | 13,192,153 | +0.09(+0.28%) |
Dec 07, 2006 | 32.55 | 32.55 | 32.19 | 32.24 | 10,699,847 | -0.14(-0.43%) |
Dec 06, 2006 | 32.54 | 32.67 | 32.33 | 32.37 | 20,488,838 | -0.26(-0.78%) |
Dec 05, 2006 | 32.42 | 32.84 | 32.33 | 32.63 | 15,546,464 | +0.25(+0.77%) |
Dec 04, 2006 | 31.99 | 32.58 | 31.91 | 32.38 | 19,018,624 | +0.57(+1.80%) |
Dec 01, 2006 | 31.64 | 32.15 | 31.46 | 31.81 | 21,308,854 | -0.19(-0.58%) |
Nov 30, 2006 | 32.30 | 32.31 | 31.84 | 31.99 | 18,843,598 | -0.27(-0.84%) |
Nov 29, 2006 | 31.95 | 32.40 | 31.95 | 32.26 | 13,617,856 | +0.32(+1.02%) |
Nov 28, 2006 | 32.12 | 32.21 | 31.65 | 31.94 | 19,407,874 | -0.30(-0.92%) |
Nov 27, 2006 | 32.59 | 32.67 | 32.11 | 32.24 | 16,070,239 | -0.44(-1.35%) |
Nov 24, 2006 | 32.64 | 32.86 | 32.62 | 32.68 | 4,233,882 | -0.22(-0.67%) |
Nov 22, 2006 | 32.91 | 33.11 | 32.76 | 32.90 | 10,130,653 | -0.11(-0.34%) |
Nov 21, 2006 | 33.03 | 33.14 | 32.77 | 33.01 | 10,738,469 | -0.10(-0.31%) |
Nov 20, 2006 | 32.95 | 33.22 | 32.87 | 33.11 | 12,460,807 | +0.17(+0.50%) |
Nov 17, 2006 | 33.18 | 33.18 | 32.90 | 32.95 | 18,792,248 | -0.13(-0.40%) |
Nov 16, 2006 | 32.84 | 33.17 | 32.75 | 33.08 | 11,850,387 | +0.28(+0.84%) |
Nov 15, 2006 | 32.89 | 32.96 | 32.49 | 32.80 | 16,404,378 | -0.21(-0.63%) |
Nov 14, 2006 | 32.83 | 33.05 | 32.53 | 33.01 | 11,972,326 | +0.06(+0.19%) |
Nov 13, 2006 | 32.77 | 33.11 | 32.74 | 32.95 | 11,086,784 | +0.03(+0.11%) |
Nov 10, 2006 | 32.80 | 32.91 | 32.71 | 32.91 | 8,461,834 | +0.26(+0.78%) |
Nov 09, 2006 | 32.94 | 33.01 | 32.62 | 32.66 | 9,889,233 | -0.28(-0.84%) |
Nov 08, 2006 | 32.83 | 33.11 | 32.63 | 32.93 | 10,864,892 | +0.10(+0.32%) |
Nov 07, 2006 | 32.84 | 33.18 | 32.82 | 32.83 | 12,346,534 | -0.11(-0.34%) |
Nov 06, 2006 | 32.62 | 32.99 | 32.53 | 32.94 | 12,488,579 | +0.53(+1.62%) |
Nov 03, 2006 | 32.60 | 32.67 | 32.15 | 32.42 | 11,556,026 | -0.01(-0.02%) |
Nov 02, 2006 | 32.44 | 32.55 | 32.28 | 32.42 | 10,210,788 | -0.02(-0.06%) |
Nov 01, 2006 | 33.01 | 33.06 | 32.29 | 32.44 | 16,620,484 | -0.35(-1.08%) |
Oct 31, 2006 | 33.03 | 33.24 | 32.79 | 32.80 | 18,174,016 | -0.01(-0.02%) |
Oct 30, 2006 | 32.73 | 32.96 | 32.55 | 32.80 | 14,786,911 | +0.11(+0.34%) |
Oct 27, 2006 | 32.89 | 32.98 | 32.60 | 32.69 | 10,288,175 | -0.33(-1.00%) |
Oct 26, 2006 | 32.73 | 33.15 | 32.71 | 33.02 | 11,057,420 | +0.35(+1.06%) |
Oct 25, 2006 | 32.70 | 32.84 | 32.44 | 32.68 | 13,049,818 | +0.09(+0.28%) |
Oct 24, 2006 | 32.54 | 32.64 | 32.32 | 32.59 | 19,428,560 | -0.17(-0.53%) |
Oct 23, 2006 | 32.37 | 32.82 | 32.37 | 32.76 | 12,784,532 | +0.19(+0.57%) |
Oct 20, 2006 | 32.40 | 32.58 | 32.17 | 32.58 | 15,881,327 | +0.17(+0.53%) |
Oct 19, 2006 | 32.64 | 32.64 | 32.06 | 32.40 | 17,341,850 | -0.24(-0.72%) |
Oct 18, 2006 | 33.07 | 33.18 | 32.22 | 32.64 | 31,146,882 | -0.54(-1.63%) |
Oct 17, 2006 | 32.53 | 33.33 | 32.49 | 33.18 | 12,845,429 | +0.18(+0.54%) |
Oct 16, 2006 | 33.17 | 33.25 | 32.84 | 33.00 | 10,603,077 | -0.30(-0.89%) |
Oct 13, 2006 | 33.20 | 33.50 | 33.00 | 33.29 | 10,556,500 | -0.07(-0.21%) |
Oct 12, 2006 | 32.98 | 33.58 | 32.87 | 33.36 | 21,667,440 | +0.43(+1.30%) |
Oct 11, 2006 | 32.70 | 32.98 | 32.61 | 32.93 | 14,881,656 | +0.08(+0.23%) |
Oct 10, 2006 | 32.69 | 32.95 | 32.55 | 32.86 | 20,489,416 | +0.29(+0.89%) |
Oct 09, 2006 | 32.40 | 32.64 | 32.28 | 32.57 | 10,491,118 | +0.17(+0.53%) |
Oct 06, 2006 | 32.56 | 32.63 | 32.34 | 32.40 | 15,548,200 | -0.38(-1.16%) |
Oct 05, 2006 | 32.69 | 32.81 | 32.49 | 32.78 | 18,682,024 | -0.06(-0.17%) |
Oct 04, 2006 | 32.53 | 32.87 | 32.46 | 32.83 | 29,870,786 | -0.18(-0.54%) |
Oct 03, 2006 | 32.46 | 33.13 | 32.45 | 33.01 | 17,070,344 | +0.61(+1.88%) |
Oct 02, 2006 | 32.46 | 32.72 | 32.31 | 32.40 | 10,679,162 | -0.06(-0.19%) |
Sep 29, 2006 | 32.60 | 32.81 | 32.38 | 32.46 | 14,631,702 | -0.13(-0.40%) |
Sep 28, 2006 | 32.49 | 32.71 | 32.42 | 32.60 | 8,921,096 | +0.21(+0.66%) |
Sep 27, 2006 | 32.35 | 32.64 | 32.23 | 32.38 | 12,854,542 | -0.04(-0.13%) |
Sep 26, 2006 | 32.43 | 32.46 | 32.07 | 32.42 | 17,909,598 | -0.01(-0.02%) |
Sep 25, 2006 | 32.57 | 32.70 | 32.32 | 32.43 | 22,174,436 | +0.06(+0.19%) |
Sep 22, 2006 | 32.28 | 32.45 | 32.15 | 32.37 | 8,746,504 | +0.01(+0.02%) |
Sep 21, 2006 | 32.55 | 32.73 | 32.26 | 32.36 | 11,257,615 | -0.28(-0.87%) |
Sep 20, 2006 | 32.46 | 32.83 | 32.46 | 32.64 | 13,140,224 | +0.29(+0.90%) |
Sep 19, 2006 | 32.31 | 32.39 | 31.95 | 32.35 | 9,790,871 | +0.15(+0.47%) |
Sep 18, 2006 | 32.28 | 32.46 | 32.13 | 32.20 | 16,092,659 | -0.26(-0.79%) |
Sep 15, 2006 | 32.40 | 32.73 | 32.33 | 32.46 | 22,306,356 | +0.31(+0.97%) |
Sep 14, 2006 | 32.08 | 32.19 | 31.87 | 32.15 | 11,054,672 | +0.07(+0.22%) |
Sep 13, 2006 | 31.81 | 32.31 | 31.61 | 32.08 | 16,990,062 | +0.27(+0.85%) |
Sep 12, 2006 | 31.38 | 31.81 | 31.31 | 31.81 | 16,715,229 | +0.43(+1.37%) |
Sep 11, 2006 | 31.52 | 31.52 | 31.19 | 31.38 | 10,375,978 | +0.09(+0.29%) |
Sep 08, 2006 | 31.11 | 31.41 | 30.89 | 31.29 | 11,178,781 | +0.04(+0.13%) |
Sep 07, 2006 | 31.73 | 31.74 | 31.20 | 31.25 | 10,502,401 | -0.47(-1.48%) |
Sep 06, 2006 | 31.56 | 31.84 | 31.44 | 31.72 | 10,308,282 | +0.06(+0.17%) |
Sep 05, 2006 | 31.55 | 31.76 | 31.41 | 31.66 | 8,873,362 | +0.05(+0.15%) |
Sep 01, 2006 | 31.70 | 31.73 | 31.33 | 31.61 | 9,696,271 | +0.05(+0.15%) |
Aug 31, 2006 | 31.59 | 31.71 | 31.51 | 31.57 | 9,033,922 | -0.05(-0.15%) |
Aug 30, 2006 | 31.73 | 31.85 | 31.59 | 31.61 | 12,434,625 | -0.17(-0.52%) |
Aug 29, 2006 | 31.72 | 31.81 | 31.40 | 31.78 | 11,645,419 | -0.03(-0.11%) |
Aug 28, 2006 | 31.39 | 31.83 | 31.32 | 31.81 | 10,595,410 | +0.35(+1.10%) |
Aug 25, 2006 | 31.58 | 31.59 | 31.32 | 31.47 | 6,438,192 | -0.11(-0.35%) |
Aug 24, 2006 | 31.59 | 31.78 | 31.55 | 31.58 | 12,559,602 | +0.11(+0.35%) |
Aug 23, 2006 | 31.25 | 31.55 | 31.22 | 31.47 | 13,999,585 | +0.12(+0.37%) |
Aug 22, 2006 | 31.30 | 31.52 | 31.19 | 31.35 | 9,044,048 | -0.08(-0.24%) |
Aug 21, 2006 | 31.39 | 31.52 | 31.34 | 31.43 | 8,171,234 | -0.17(-0.55%) |
Aug 18, 2006 | 31.58 | 31.60 | 31.30 | 31.60 | 13,327,400 | +0.17(+0.55%) |
Aug 17, 2006 | 31.30 | 31.58 | 31.28 | 31.43 | 8,915,744 | -0.01(-0.02%) |
Aug 16, 2006 | 31.41 | 31.56 | 31.19 | 31.43 | 12,750,539 | +0.30(+0.95%) |
Aug 15, 2006 | 30.52 | 31.19 | 30.52 | 31.14 | 16,024,674 | +0.79(+2.62%) |
Aug 14, 2006 | 30.63 | 30.76 | 30.22 | 30.34 | 10,104,616 | -0.03(-0.09%) |
Aug 11, 2006 | 30.45 | 30.52 | 30.07 | 30.37 | 9,935,376 | -0.08(-0.27%) |
Aug 10, 2006 | 30.59 | 30.66 | 30.19 | 30.45 | 15,032,380 | -0.21(-0.68%) |
Aug 09, 2006 | 31.19 | 31.37 | 30.65 | 30.66 | 15,122,352 | -0.44(-1.42%) |
Aug 08, 2006 | 31.44 | 31.61 | 31.07 | 31.10 | 15,948,878 | -0.19(-0.62%) |
Aug 07, 2006 | 31.11 | 31.34 | 31.00 | 31.30 | 8,571,189 | +0.10(+0.33%) |
Aug 04, 2006 | 31.77 | 31.87 | 30.50 | 31.19 | 20,414,488 | -0.37(-1.18%) |
Aug 03, 2006 | 31.21 | 31.66 | 31.18 | 31.57 | 13,084,100 | +0.12(+0.37%) |
Aug 02, 2006 | 31.73 | 31.74 | 31.25 | 31.45 | 15,986,487 | -0.01(-0.04%) |
Aug 01, 2006 | 31.66 | 31.66 | 31.28 | 31.46 | 19,387,914 | -0.08(-0.24%) |
Jul 31, 2006 | 31.18 | 31.60 | 31.14 | 31.54 | 21,186,916 | +0.10(+0.31%) |
Jul 28, 2006 | 31.03 | 31.48 | 30.97 | 31.44 | 20,266,658 | +0.54(+1.75%) |
Jul 27, 2006 | 30.89 | 31.09 | 30.56 | 30.90 | 20,021,042 | +0.03(+0.11%) |
Jul 26, 2006 | 30.76 | 31.00 | 30.67 | 30.87 | 20,496,794 | +0.01(+0.04%) |
Jul 25, 2006 | 30.52 | 31.01 | 30.43 | 30.85 | 18,133,226 | +0.30(+0.97%) |
Jul 24, 2006 | 30.00 | 30.66 | 29.97 | 30.56 | 18,268,038 | +0.73(+2.43%) |
Jul 21, 2006 | 29.84 | 30.05 | 29.58 | 29.83 | 21,991,454 | +0.12(+0.40%) |
Jul 20, 2006 | 29.76 | 29.98 | 29.55 | 29.71 | 23,676,184 | -0.05(-0.16%) |
Jul 19, 2006 | 28.97 | 29.77 | 28.86 | 29.76 | 39,123,128 | +1.62(+5.75%) |
Jul 18, 2006 | 28.31 | 28.42 | 28.01 | 28.14 | 15,565,413 | -0.01(-0.05%) |
Jul 17, 2006 | 28.21 | 28.30 | 27.93 | 28.16 | 15,631,662 | -0.11(-0.39%) |
Jul 14, 2006 | 28.52 | 28.70 | 28.07 | 28.27 | 15,100,366 | -0.35(-1.21%) |
Jul 13, 2006 | 29.00 | 29.01 | 28.49 | 28.61 | 16,054,617 | -0.59(-2.04%) |
Jul 12, 2006 | 29.64 | 29.89 | 29.19 | 29.21 | 10,162,041 | -0.43(-1.45%) |
Jul 11, 2006 | 29.28 | 29.72 | 29.14 | 29.64 | 12,750,105 | +0.20(+0.68%) |
Jul 10, 2006 | 29.41 | 29.51 | 29.33 | 29.44 | 7,712,841 | +0.12(+0.40%) |
Jul 07, 2006 | 29.35 | 29.55 | 29.24 | 29.32 | 9,744,150 | -0.03(-0.09%) |
Jul 06, 2006 | 29.31 | 29.50 | 29.22 | 29.35 | 15,776,167 | +0.03(+0.09%) |
Jul 05, 2006 | 29.64 | 29.64 | 29.06 | 29.32 | 15,117,290 | -0.32(-1.07%) |