Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 39.59 | 39.65 | 38.76 | 39.00 | 12,956,495 | -0.41(-1.04%) |
Jul 30, 2007 | 39.79 | 40.47 | 39.26 | 39.41 | 9,799,321 | -0.15(-0.39%) |
Jul 27, 2007 | 40.20 | 40.58 | 39.54 | 39.57 | 13,101,770 | -0.87(-2.15%) |
Jul 26, 2007 | 40.68 | 41.17 | 40.11 | 40.44 | 10,806,392 | -0.81(-1.95%) |
Jul 25, 2007 | 41.07 | 41.41 | 40.83 | 41.24 | 10,613,355 | +0.17(+0.41%) |
Jul 24, 2007 | 41.21 | 41.52 | 41.04 | 41.07 | 10,776,633 | -0.14(-0.33%) |
Jul 23, 2007 | 41.48 | 41.61 | 41.12 | 41.21 | 8,455,967 | -0.12(-0.29%) |
Jul 20, 2007 | 41.61 | 41.80 | 40.90 | 41.33 | 11,856,631 | -0.46(-1.10%) |
Jul 19, 2007 | 41.84 | 42.12 | 41.32 | 41.79 | 21,925,902 | -1.36(-3.15%) |
Jul 18, 2007 | 43.50 | 43.57 | 42.80 | 43.15 | 11,170,489 | +0.47(+1.09%) |
Jul 17, 2007 | 42.41 | 43.02 | 42.35 | 42.68 | 7,066,464 | +0.04(+0.09%) |
Jul 16, 2007 | 43.41 | 43.41 | 42.58 | 42.64 | 7,658,838 | -0.02(-0.06%) |
Jul 13, 2007 | 42.68 | 42.75 | 42.18 | 42.67 | 5,557,935 | -0.09(-0.21%) |
Jul 12, 2007 | 41.38 | 42.77 | 41.18 | 42.76 | 14,947,624 | +1.35(+3.27%) |
Jul 11, 2007 | 41.42 | 41.80 | 41.19 | 41.40 | 16,095,044 | -0.11(-0.27%) |
Jul 10, 2007 | 41.68 | 42.27 | 41.45 | 41.52 | 8,693,544 | -0.34(-0.81%) |
Jul 09, 2007 | 42.68 | 42.74 | 41.83 | 41.86 | 9,142,037 | -0.85(-1.98%) |
Jul 06, 2007 | 42.31 | 42.83 | 41.97 | 42.70 | 5,991,945 | +0.46(+1.09%) |
Jul 05, 2007 | 41.99 | 42.32 | 41.64 | 42.24 | 8,525,214 | +0.25(+0.59%) |
Jul 03, 2007 | 42.06 | 42.23 | 41.68 | 41.99 | 3,416,929 | -0.06(-0.15%) |
Jul 02, 2007 | 41.23 | 42.06 | 41.46 | 42.06 | 8,502,405 | +0.87(+2.11%) |
Jun 29, 2007 | 42.28 | 42.68 | 40.83 | 41.19 | 12,572,971 | -0.77(-1.84%) |
Jun 28, 2007 | 41.68 | 42.16 | 41.44 | 41.96 | 8,140,706 | +0.28(+0.68%) |
Jun 27, 2007 | 41.19 | 41.69 | 41.11 | 41.68 | 6,009,305 | -0.03(-0.08%) |
Jun 26, 2007 | 41.71 | 41.92 | 41.36 | 41.71 | 6,420,061 | +0.23(+0.56%) |
Jun 25, 2007 | 41.52 | 41.70 | 41.24 | 41.48 | 7,458,844 | +0.16(+0.39%) |
Jun 22, 2007 | 41.62 | 41.80 | 41.10 | 41.32 | 9,887,561 | -0.38(-0.91%) |
Jun 21, 2007 | 41.48 | 41.70 | 41.18 | 41.69 | 8,880,969 | +0.22(+0.52%) |
Jun 20, 2007 | 42.52 | 42.52 | 41.39 | 41.48 | 15,808,096 | -1.00(-2.35%) |
Jun 19, 2007 | 42.44 | 42.63 | 42.36 | 42.48 | 7,035,754 | -0.10(-0.25%) |
Jun 18, 2007 | 42.53 | 42.84 | 42.41 | 42.58 | 5,388,316 | -0.02(-0.06%) |
Jun 15, 2007 | 42.78 | 42.89 | 42.51 | 42.60 | 9,405,466 | -0.04(-0.09%) |
Jun 14, 2007 | 42.85 | 42.85 | 42.52 | 42.64 | 5,185,305 | -0.13(-0.30%) |
Jun 13, 2007 | 42.89 | 42.89 | 42.16 | 42.77 | 9,049,854 | +0.10(+0.23%) |
Jun 12, 2007 | 42.93 | 42.93 | 42.50 | 42.68 | 8,208,628 | -0.16(-0.38%) |
Jun 11, 2007 | 43.25 | 43.25 | 42.73 | 42.84 | 5,454,000 | -0.39(-0.89%) |
Jun 08, 2007 | 43.12 | 43.36 | 42.69 | 43.22 | 7,253,847 | +0.25(+0.58%) |
Jun 07, 2007 | 42.74 | 43.68 | 42.74 | 42.97 | 7,790,436 | -0.49(-1.13%) |
Jun 06, 2007 | 43.74 | 44.00 | 43.35 | 43.47 | 5,781,278 | -0.59(-1.33%) |
Jun 05, 2007 | 44.26 | 44.40 | 43.76 | 44.05 | 7,062,961 | -0.40(-0.91%) |
Jun 04, 2007 | 44.21 | 44.66 | 44.21 | 44.46 | 5,687,274 | -0.01(-0.02%) |
Jun 01, 2007 | 44.25 | 44.67 | 44.15 | 44.46 | 7,637,045 | +0.35(+0.80%) |
May 31, 2007 | 44.09 | 44.55 | 43.90 | 44.11 | 9,071,266 | +0.16(+0.37%) |
May 30, 2007 | 43.80 | 44.21 | 43.68 | 43.95 | 5,297,966 | +0.00(+0.00%) |
May 29, 2007 | 43.81 | 44.13 | 43.81 | 43.95 | 6,369,254 | +0.13(+0.29%) |
May 25, 2007 | 43.97 | 43.98 | 43.51 | 43.82 | 6,096,199 | +0.16(+0.37%) |
May 24, 2007 | 43.49 | 43.84 | 43.22 | 43.66 | 10,601,584 | +0.23(+0.52%) |
May 23, 2007 | 43.40 | 43.69 | 43.18 | 43.43 | 8,345,097 | +0.03(+0.07%) |
May 22, 2007 | 43.15 | 43.77 | 42.97 | 43.40 | 8,264,053 | +0.31(+0.73%) |
May 21, 2007 | 43.04 | 43.69 | 42.78 | 43.09 | 8,502,716 | +0.02(+0.06%) |
May 18, 2007 | 43.27 | 43.33 | 42.80 | 43.06 | 7,353,793 | -0.14(-0.34%) |
May 17, 2007 | 43.14 | 43.49 | 42.87 | 43.21 | 6,235,751 | -0.12(-0.28%) |
May 16, 2007 | 42.56 | 43.35 | 42.35 | 43.33 | 8,502,281 | +0.90(+2.13%) |
May 15, 2007 | 42.24 | 42.80 | 42.30 | 42.43 | 8,234,702 | -0.12(-0.28%) |
May 14, 2007 | 43.06 | 43.08 | 42.51 | 42.55 | 7,305,792 | -0.61(-1.42%) |
May 11, 2007 | 42.71 | 43.33 | 42.57 | 43.16 | 9,239,332 | +0.46(+1.08%) |
May 10, 2007 | 42.49 | 43.15 | 41.88 | 42.70 | 5,936,122 | -0.06(-0.13%) |
May 09, 2007 | 42.55 | 43.09 | 42.48 | 42.76 | 8,618,957 | -0.02(-0.04%) |
May 08, 2007 | 42.68 | 42.89 | 42.51 | 42.77 | 10,697,493 | -0.11(-0.26%) |
May 07, 2007 | 43.39 | 43.43 | 42.81 | 42.89 | 10,036,950 | -0.26(-0.60%) |
May 04, 2007 | 42.81 | 43.36 | 42.68 | 43.14 | 7,449,848 | +0.31(+0.71%) |
May 03, 2007 | 43.45 | 43.49 | 42.68 | 42.84 | 9,470,216 | -0.48(-1.12%) |
May 02, 2007 | 42.77 | 43.45 | 42.46 | 43.32 | 9,114,875 | +0.84(+1.97%) |
May 01, 2007 | 42.62 | 42.68 | 42.23 | 42.48 | 11,339,810 | -0.25(-0.58%) |
Apr 30, 2007 | 43.14 | 43.14 | 42.48 | 42.73 | 9,180,725 | -0.07(-0.17%) |
Apr 27, 2007 | 42.46 | 42.89 | 42.46 | 42.81 | 7,860,675 | +0.35(+0.83%) |
Apr 26, 2007 | 42.77 | 43.18 | 42.02 | 42.45 | 17,976,106 | -0.19(-0.43%) |
Apr 25, 2007 | 42.89 | 43.41 | 42.15 | 42.64 | 17,912,386 | -1.04(-2.38%) |
Apr 24, 2007 | 43.41 | 43.79 | 42.97 | 43.68 | 11,658,924 | +0.23(+0.52%) |
Apr 23, 2007 | 42.85 | 43.51 | 42.68 | 43.45 | 9,766,163 | +0.60(+1.41%) |
Apr 20, 2007 | 42.27 | 43.37 | 41.97 | 42.85 | 17,024,300 | +0.93(+2.21%) |
Apr 19, 2007 | 41.48 | 42.27 | 41.28 | 41.92 | 24,751,038 | -1.74(-3.98%) |
Apr 18, 2007 | 43.67 | 44.26 | 43.39 | 43.66 | 9,159,488 | -0.33(-0.75%) |
Apr 17, 2007 | 44.13 | 44.42 | 43.56 | 43.99 | 15,473,810 | +0.62(+1.43%) |
Apr 16, 2007 | 42.65 | 43.37 | 42.48 | 43.37 | 8,035,042 | +0.72(+1.70%) |
Apr 13, 2007 | 42.97 | 42.97 | 42.04 | 42.64 | 8,625,708 | -0.14(-0.32%) |
Apr 12, 2007 | 42.61 | 42.97 | 42.49 | 42.78 | 6,476,447 | -0.02(-0.04%) |
Apr 11, 2007 | 43.39 | 43.66 | 42.60 | 42.80 | 12,739,018 | -0.89(-2.03%) |
Apr 10, 2007 | 44.17 | 44.37 | 43.42 | 43.68 | 10,324,129 | -0.52(-1.17%) |
Apr 09, 2007 | 44.42 | 44.60 | 44.14 | 44.20 | 10,056,221 | -0.36(-0.81%) |
Apr 05, 2007 | 44.15 | 45.02 | 44.07 | 44.56 | 11,229,295 | +0.22(+0.49%) |
Apr 04, 2007 | 43.98 | 44.62 | 43.81 | 44.34 | 10,808,917 | +0.36(+0.82%) |
Apr 03, 2007 | 43.55 | 44.17 | 43.49 | 43.98 | 11,209,370 | +0.71(+1.64%) |
Apr 02, 2007 | 43.01 | 43.45 | 42.79 | 43.27 | 10,965,614 | +0.61(+1.43%) |
Mar 30, 2007 | 42.56 | 42.87 | 42.30 | 42.66 | 10,810,158 | +0.10(+0.25%) |
Mar 29, 2007 | 43.28 | 43.28 | 42.16 | 42.56 | 32,745,450 | -1.59(-3.59%) |
Mar 28, 2007 | 45.08 | 45.70 | 43.97 | 44.14 | 15,466,267 | -0.84(-1.86%) |
Mar 27, 2007 | 45.10 | 45.59 | 44.21 | 44.98 | 18,833,282 | -0.83(-1.81%) |
Mar 26, 2007 | 45.48 | 45.99 | 45.26 | 45.81 | 12,030,419 | +0.30(+0.65%) |
Mar 23, 2007 | 44.67 | 45.70 | 44.51 | 45.51 | 10,770,301 | +0.66(+1.47%) |
Mar 22, 2007 | 0.1611 | 45.29 | 44.01 | 44.85 | 15,954,311 | +0.53(+1.20%) |
Mar 21, 2007 | 43.53 | 44.41 | 42.93 | 44.32 | 16,256,607 | +0.75(+1.72%) |
Mar 20, 2007 | 43.73 | 44.22 | 43.39 | 43.57 | 11,279,328 | -0.16(-0.37%) |
Mar 19, 2007 | 43.12 | 43.91 | 42.95 | 43.73 | 9,597,799 | +0.94(+2.20%) |
Mar 16, 2007 | 43.74 | 44.00 | 42.60 | 42.79 | 15,428,272 | -0.74(-1.70%) |
Mar 15, 2007 | 42.98 | 43.68 | 42.83 | 43.53 | 8,080,985 | +0.55(+1.27%) |
Mar 14, 2007 | 42.60 | 43.45 | 42.47 | 42.98 | 10,677,176 | +0.30(+0.70%) |
Mar 13, 2007 | 42.90 | 43.51 | 42.66 | 42.68 | 12,788,871 | -0.22(-0.51%) |
Mar 12, 2007 | 42.60 | 43.18 | 42.42 | 42.90 | 8,562,005 | +0.22(+0.51%) |
Mar 09, 2007 | 43.09 | 43.33 | 42.56 | 42.68 | 5,942,594 | -0.27(-0.62%) |
Mar 08, 2007 | 43.63 | 43.69 | 42.77 | 42.95 | 7,496,659 | -0.38(-0.87%) |
Mar 07, 2007 | 43.34 | 43.49 | 42.77 | 43.33 | 8,175,475 | -0.14(-0.33%) |
Mar 06, 2007 | 43.82 | 43.89 | 43.12 | 43.47 | 16,490,886 | +0.82(+1.93%) |
Mar 05, 2007 | 43.41 | 44.17 | 42.63 | 42.65 | 11,620,591 | -0.98(-2.25%) |
Mar 02, 2007 | 43.48 | 44.36 | 42.68 | 43.64 | 16,359,767 | +1.16(+2.73%) |
Mar 01, 2007 | 41.93 | 42.85 | 41.27 | 42.48 | 10,800,654 | +0.45(+1.07%) |
Feb 28, 2007 | 41.90 | 42.46 | 41.65 | 42.02 | 8,710,632 | +0.38(+0.91%) |
Feb 27, 2007 | 42.86 | 43.23 | 41.03 | 41.65 | 10,697,415 | -1.21(-2.82%) |
Feb 26, 2007 | 42.82 | 42.97 | 42.42 | 42.85 | 5,836,565 | +0.15(+0.34%) |
Feb 23, 2007 | 43.55 | 43.72 | 42.59 | 42.71 | 5,696,373 | -0.56(-1.28%) |
Feb 22, 2007 | 43.35 | 43.49 | 43.05 | 43.26 | 4,835,901 | +0.15(+0.35%) |
Feb 21, 2007 | 43.35 | 43.59 | 42.85 | 43.11 | 5,950,044 | -0.16(-0.37%) |
Feb 20, 2007 | 43.93 | 44.26 | 43.18 | 43.27 | 7,744,246 | -0.18(-0.41%) |
Feb 16, 2007 | 43.10 | 43.72 | 43.03 | 43.45 | 7,793,043 | +0.27(+0.63%) |
Feb 15, 2007 | 41.96 | 43.61 | 41.86 | 43.18 | 10,416,924 | +1.59(+3.81%) |
Feb 14, 2007 | 41.65 | 41.83 | 41.32 | 41.59 | 6,363,889 | +0.02(+0.06%) |
Feb 13, 2007 | 41.83 | 42.04 | 41.44 | 41.57 | 7,550,194 | -0.01(-0.02%) |
Feb 12, 2007 | 41.44 | 41.87 | 41.38 | 41.57 | 5,413,916 | +0.60(+1.45%) |
Feb 09, 2007 | 41.30 | 41.49 | 40.87 | 40.98 | 5,511,365 | -0.29(-0.70%) |
Feb 08, 2007 | 41.30 | 41.61 | 41.21 | 41.27 | 5,097,892 | -0.01(-0.02%) |
Feb 07, 2007 | 41.39 | 41.39 | 41.07 | 41.28 | 6,421,876 | +0.21(+0.51%) |
Feb 06, 2007 | 41.72 | 41.79 | 40.68 | 41.07 | 13,620,288 | -1.08(-2.56%) |
Feb 05, 2007 | 41.84 | 42.55 | 41.77 | 42.15 | 8,037,030 | -0.47(-1.10%) |
Feb 02, 2007 | 42.56 | 43.05 | 42.48 | 42.61 | 6,158,023 | +0.09(+0.21%) |
Feb 01, 2007 | 42.10 | 42.86 | 41.70 | 42.52 | 5,828,982 | +0.43(+1.03%) |
Jan 31, 2007 | 42.28 | 42.28 | 41.43 | 42.09 | 5,296,433 | +0.04(+0.10%) |
Jan 30, 2007 | 41.90 | 42.31 | 41.73 | 42.05 | 7,302,463 | +0.39(+0.93%) |
Jan 29, 2007 | 41.36 | 41.89 | 41.36 | 41.66 | 6,241,214 | +0.15(+0.37%) |
Jan 26, 2007 | 41.93 | 41.99 | 41.30 | 41.51 | 5,087,834 | -0.45(-1.07%) |
Jan 25, 2007 | 41.72 | 42.20 | 41.72 | 41.96 | 6,179,503 | +0.24(+0.58%) |
Jan 24, 2007 | 41.37 | 42.13 | 40.88 | 41.72 | 10,129,231 | +0.27(+0.64%) |
Jan 23, 2007 | 42.04 | 42.24 | 41.40 | 41.45 | 9,485,429 | -0.58(-1.38%) |
Jan 22, 2007 | 42.85 | 42.89 | 41.92 | 42.03 | 10,921,287 | -0.81(-1.90%) |
Jan 19, 2007 | 43.33 | 43.33 | 42.75 | 42.85 | 10,096,202 | -0.48(-1.12%) |
Jan 18, 2007 | 43.97 | 43.97 | 42.97 | 43.33 | 16,324,255 | -1.49(-3.32%) |
Jan 17, 2007 | 45.06 | 45.33 | 44.71 | 44.82 | 8,358,745 | -0.08(-0.18%) |
Jan 16, 2007 | 44.38 | 45.06 | 44.07 | 44.90 | 10,198,391 | +0.52(+1.18%) |
Jan 12, 2007 | 43.81 | 44.57 | 43.69 | 44.38 | 10,362,539 | +0.52(+1.19%) |
Jan 11, 2007 | 42.77 | 43.89 | 42.64 | 43.85 | 6,817,966 | +1.30(+3.07%) |
Jan 10, 2007 | 42.54 | 42.89 | 42.04 | 42.55 | 6,302,180 | +0.12(+0.28%) |
Jan 09, 2007 | 42.97 | 42.97 | 42.23 | 42.43 | 6,809,150 | -0.52(-1.20%) |
Jan 08, 2007 | 42.24 | 43.08 | 42.06 | 42.94 | 5,393,904 | +0.62(+1.47%) |
Jan 05, 2007 | 42.52 | 42.73 | 41.82 | 42.32 | 7,717,799 | -0.29(-0.68%) |
Jan 04, 2007 | 42.28 | 42.68 | 41.92 | 42.61 | 6,397,663 | +0.27(+0.65%) |
Jan 03, 2007 | 43.75 | 43.76 | 42.14 | 42.34 | 10,381,536 | -0.93(-2.16%) |
Dec 29, 2006 | 43.01 | 43.52 | 43.01 | 43.27 | 5,476,226 | +0.06(+0.13%) |
Dec 28, 2006 | 42.58 | 43.29 | 42.58 | 43.22 | 4,502,639 | +0.23(+0.52%) |
Dec 27, 2006 | 42.15 | 43.17 | 41.92 | 42.99 | 6,103,017 | +0.12(+0.28%) |
Dec 26, 2006 | 43.23 | 43.35 | 42.68 | 42.87 | 2,876,931 | -0.18(-0.41%) |
Dec 22, 2006 | 43.30 | 43.42 | 42.61 | 43.05 | 5,673,278 | -0.39(-0.89%) |
Dec 21, 2006 | 43.40 | 43.86 | 43.19 | 43.43 | 10,146,490 | +0.30(+0.69%) |
Dec 20, 2006 | 42.33 | 43.25 | 42.15 | 43.14 | 12,743,054 | +0.99(+2.35%) |
Dec 19, 2006 | 40.67 | 42.31 | 40.67 | 42.15 | 16,233,986 | +1.55(+3.83%) |
Dec 18, 2006 | 40.43 | 40.70 | 40.25 | 40.59 | 6,786,055 | +0.25(+0.62%) |
Dec 15, 2006 | 40.00 | 40.39 | 39.58 | 40.34 | 9,217,851 | +0.31(+0.78%) |
Dec 14, 2006 | 40.27 | 40.44 | 39.94 | 40.03 | 9,340,899 | -0.01(-0.02%) |
Dec 13, 2006 | 40.61 | 40.72 | 39.98 | 40.03 | 8,141,081 | -0.27(-0.66%) |
Dec 12, 2006 | 40.20 | 40.57 | 40.08 | 40.30 | 8,880,119 | -0.04(-0.10%) |
Dec 11, 2006 | 40.19 | 40.52 | 39.75 | 40.34 | 5,556,810 | +0.14(+0.36%) |
Dec 08, 2006 | 39.76 | 40.23 | 39.69 | 40.20 | 7,625,046 | +0.34(+0.85%) |
Dec 07, 2006 | 39.53 | 40.47 | 39.46 | 39.86 | 12,569,221 | +0.39(+0.98%) |
Dec 06, 2006 | 39.49 | 39.58 | 39.24 | 39.47 | 12,168,288 | +0.10(+0.27%) |
Dec 05, 2006 | 39.54 | 39.60 | 39.21 | 39.37 | 5,713,135 | -0.02(-0.06%) |
Dec 04, 2006 | 39.34 | 39.89 | 39.16 | 39.39 | 9,742,825 | +0.06(+0.16%) |
Dec 01, 2006 | 39.60 | 40.14 | 39.05 | 39.33 | 9,518,333 | -0.20(-0.51%) |
Nov 30, 2006 | 38.62 | 39.85 | 38.58 | 39.53 | 14,199,151 | +1.22(+3.20%) |
Nov 29, 2006 | 38.22 | 38.34 | 37.80 | 38.30 | 10,207,704 | +0.18(+0.46%) |
Nov 28, 2006 | 37.25 | 38.66 | 37.25 | 38.13 | 12,118,373 | +0.93(+2.51%) |
Nov 27, 2006 | 37.61 | 37.76 | 37.19 | 37.19 | 6,974,291 | -0.43(-1.13%) |
Nov 24, 2006 | 37.37 | 37.85 | 37.20 | 37.62 | 2,287,638 | +0.12(+0.32%) |
Nov 22, 2006 | 37.23 | 37.59 | 37.22 | 37.50 | 6,028,642 | +0.19(+0.50%) |
Nov 21, 2006 | 37.85 | 37.85 | 37.20 | 37.31 | 7,613,996 | -0.39(-1.03%) |
Nov 20, 2006 | 38.43 | 38.55 | 37.63 | 37.70 | 7,472,198 | -0.35(-0.93%) |
Nov 17, 2006 | 38.34 | 38.40 | 37.76 | 38.05 | 7,095,850 | -0.30(-0.78%) |
Nov 16, 2006 | 38.82 | 38.89 | 38.26 | 38.35 | 6,545,173 | -0.27(-0.71%) |
Nov 15, 2006 | 38.17 | 38.72 | 38.13 | 38.63 | 9,561,294 | +0.42(+1.10%) |
Nov 14, 2006 | 37.87 | 38.27 | 37.74 | 38.21 | 11,037,507 | +0.56(+1.48%) |
Nov 13, 2006 | 37.24 | 37.74 | 36.89 | 37.65 | 11,321,102 | +0.52(+1.39%) |
Nov 10, 2006 | 36.60 | 37.45 | 36.47 | 37.14 | 13,181,236 | +0.68(+1.86%) |
Nov 09, 2006 | 38.66 | 38.66 | 36.34 | 36.46 | 26,627,940 | -2.20(-5.69%) |
Nov 08, 2006 | 39.01 | 39.21 | 38.15 | 38.66 | 19,473,234 | -1.26(-3.17%) |
Nov 07, 2006 | 39.27 | 40.27 | 38.94 | 39.92 | 11,664,049 | +0.93(+2.40%) |
Nov 06, 2006 | 38.53 | 39.24 | 38.52 | 38.99 | 7,721,275 | +0.47(+1.21%) |
Nov 03, 2006 | 39.16 | 39.26 | 38.23 | 38.52 | 8,290,950 | -0.64(-1.62%) |
Nov 02, 2006 | 38.74 | 39.62 | 38.73 | 39.16 | 7,017,750 | +0.26(+0.66%) |
Nov 01, 2006 | 39.74 | 39.90 | 38.55 | 38.90 | 6,857,948 | -0.39(-0.98%) |
Oct 31, 2006 | 39.54 | 39.70 | 39.10 | 39.29 | 7,888,900 | -0.20(-0.51%) |
Oct 30, 2006 | 39.98 | 40.10 | 39.25 | 39.49 | 6,612,595 | -0.31(-0.77%) |
Oct 27, 2006 | 39.66 | 40.20 | 39.41 | 39.79 | 6,721,737 | +0.03(+0.08%) |
Oct 26, 2006 | 39.70 | 39.99 | 39.38 | 39.76 | 9,873,448 | +0.60(+1.52%) |
Oct 25, 2006 | 40.15 | 40.19 | 39.01 | 39.17 | 16,178,236 | -0.97(-2.43%) |
Oct 24, 2006 | 40.67 | 40.90 | 40.13 | 40.14 | 9,885,989 | -0.64(-1.58%) |
Oct 23, 2006 | 40.89 | 41.22 | 40.53 | 40.78 | 8,487,878 | -0.05(-0.12%) |
Oct 20, 2006 | 40.95 | 41.44 | 40.74 | 40.83 | 14,994,063 | +0.04(+0.10%) |
Oct 19, 2006 | 39.62 | 41.10 | 39.29 | 40.79 | 26,441,690 | +2.13(+5.52%) |
Oct 18, 2006 | 37.86 | 38.68 | 37.57 | 38.66 | 12,218,327 | +1.02(+2.72%) |
Oct 17, 2006 | 38.07 | 38.38 | 37.54 | 37.63 | 18,755,926 | -0.65(-1.70%) |
Oct 16, 2006 | 38.01 | 40.56 | 37.97 | 38.29 | 39,963,764 | -0.97(-2.48%) |
Oct 13, 2006 | 39.66 | 39.79 | 39.08 | 39.26 | 9,569,862 | -0.70(-1.75%) |
Oct 12, 2006 | 40.27 | 40.27 | 39.53 | 39.96 | 6,218,119 | -0.39(-0.96%) |
Oct 11, 2006 | 39.96 | 40.57 | 39.70 | 40.35 | 5,772,362 | +0.36(+0.91%) |
Oct 10, 2006 | 41.03 | 41.06 | 39.91 | 39.99 | 6,612,471 | -0.86(-2.11%) |
Oct 09, 2006 | 41.47 | 41.48 | 40.77 | 40.85 | 4,678,707 | -0.63(-1.51%) |
Oct 06, 2006 | 40.75 | 42.37 | 40.72 | 41.48 | 12,172,510 | +0.67(+1.64%) |
Oct 05, 2006 | 39.64 | 40.86 | 39.54 | 40.81 | 7,378,701 | +0.89(+2.24%) |
Oct 04, 2006 | 39.74 | 40.03 | 39.48 | 39.91 | 6,530,894 | -0.02(-0.04%) |
Oct 03, 2006 | 39.81 | 40.09 | 39.42 | 39.93 | 5,977,982 | +0.12(+0.30%) |
Oct 02, 2006 | 39.55 | 39.93 | 39.08 | 39.81 | 6,113,447 | +0.19(+0.47%) |
Sep 29, 2006 | 39.70 | 40.07 | 39.39 | 39.62 | 7,295,509 | -0.21(-0.53%) |
Sep 28, 2006 | 39.62 | 39.87 | 39.46 | 39.83 | 4,489,229 | +0.31(+0.77%) |
Sep 27, 2006 | 39.16 | 39.72 | 38.59 | 39.53 | 8,083,344 | +0.37(+0.95%) |
Sep 26, 2006 | 39.83 | 39.83 | 39.10 | 39.16 | 6,980,500 | -0.16(-0.41%) |
Sep 25, 2006 | 39.80 | 39.89 | 38.90 | 39.32 | 7,325,806 | -0.12(-0.31%) |
Sep 22, 2006 | 40.51 | 40.51 | 39.38 | 39.44 | 9,626,978 | -1.06(-2.62%) |
Sep 21, 2006 | 41.38 | 41.80 | 40.28 | 40.50 | 6,123,877 | -1.00(-2.41%) |
Sep 20, 2006 | 41.67 | 41.87 | 41.44 | 41.50 | 3,480,254 | -0.27(-0.66%) |
Sep 19, 2006 | 41.72 | 42.00 | 41.17 | 41.77 | 5,270,234 | -0.18(-0.42%) |
Sep 18, 2006 | 42.47 | 42.56 | 41.82 | 41.95 | 7,039,230 | -0.10(-0.23%) |
Sep 15, 2006 | 41.91 | 42.19 | 41.80 | 42.05 | 7,353,247 | +0.32(+0.77%) |
Sep 14, 2006 | 41.92 | 42.04 | 41.48 | 41.73 | 4,149,138 | -0.19(-0.46%) |
Sep 13, 2006 | 42.10 | 42.51 | 41.82 | 41.92 | 4,768,355 | -0.39(-0.91%) |
Sep 12, 2006 | 41.59 | 42.42 | 41.59 | 42.31 | 6,442,239 | +0.75(+1.80%) |
Sep 11, 2006 | 40.45 | 41.68 | 40.44 | 41.56 | 4,717,074 | +0.56(+1.38%) |
Sep 08, 2006 | 40.75 | 41.18 | 40.54 | 40.99 | 4,135,603 | +0.56(+1.37%) |
Sep 07, 2006 | 40.67 | 40.93 | 40.24 | 40.44 | 2,983,093 | -0.17(-0.42%) |
Sep 06, 2006 | 40.68 | 41.15 | 40.03 | 40.61 | 5,651,176 | -0.23(-0.55%) |
Sep 05, 2006 | 41.80 | 41.86 | 40.79 | 40.83 | 5,637,270 | -0.89(-2.12%) |
Sep 01, 2006 | 41.84 | 41.90 | 41.34 | 41.72 | 5,354,792 | -0.12(-0.29%) |
Aug 31, 2006 | 41.68 | 41.90 | 41.28 | 41.84 | 5,370,436 | +0.16(+0.39%) |
Aug 30, 2006 | 41.30 | 41.94 | 41.06 | 41.68 | 5,607,097 | +0.58(+1.41%) |
Aug 29, 2006 | 40.87 | 41.55 | 40.75 | 41.10 | 4,887,182 | -0.24(-0.58%) |
Aug 28, 2006 | 40.70 | 41.68 | 40.65 | 41.34 | 5,081,129 | +0.36(+0.88%) |
Aug 25, 2006 | 40.87 | 41.13 | 40.39 | 40.98 | 3,611,001 | -0.23(-0.55%) |
Aug 24, 2006 | 40.02 | 41.32 | 39.98 | 41.20 | 6,633,455 | +1.22(+3.06%) |
Aug 23, 2006 | 39.99 | 40.23 | 39.83 | 39.98 | 2,748,915 | +0.00(+0.00%) |
Aug 22, 2006 | 39.87 | 40.41 | 39.83 | 39.98 | 4,849,311 | +0.06(+0.16%) |
Aug 21, 2006 | 39.48 | 40.21 | 39.48 | 39.91 | 3,839,467 | +0.05(+0.12%) |
Aug 18, 2006 | 39.42 | 39.90 | 39.08 | 39.87 | 6,245,436 | +0.37(+0.94%) |
Aug 17, 2006 | 38.77 | 39.77 | 38.75 | 39.50 | 6,491,781 | +0.72(+1.87%) |
Aug 16, 2006 | 38.89 | 39.06 | 38.53 | 38.77 | 5,088,579 | +0.01(+0.02%) |
Aug 15, 2006 | 38.89 | 38.89 | 38.46 | 38.76 | 3,816,869 | +0.38(+0.99%) |
Aug 14, 2006 | 38.65 | 38.77 | 38.26 | 38.38 | 5,246,891 | +0.07(+0.19%) |
Aug 11, 2006 | 37.92 | 38.45 | 37.84 | 38.31 | 4,648,286 | +0.14(+0.36%) |
Aug 10, 2006 | 38.18 | 38.54 | 37.45 | 38.17 | 13,393,684 | -1.27(-3.23%) |
Aug 09, 2006 | 40.16 | 40.24 | 39.38 | 39.45 | 4,387,288 | -0.35(-0.89%) |
Aug 08, 2006 | 39.33 | 40.03 | 39.29 | 39.80 | 6,065,891 | +0.75(+1.92%) |
Aug 07, 2006 | 38.77 | 39.41 | 38.77 | 39.05 | 3,696,800 | -0.06(-0.14%) |
Aug 04, 2006 | 38.89 | 39.54 | 38.59 | 39.11 | 6,523,568 | +0.64(+1.65%) |
Aug 03, 2006 | 39.17 | 39.28 | 38.36 | 38.47 | 6,301,435 | -0.64(-1.65%) |
Aug 02, 2006 | 39.46 | 39.95 | 39.01 | 39.12 | 9,684,840 | +0.60(+1.57%) |