Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.83 | 45.90 | 44.32 | 44.41 | 6,274,025 | -1.38(-3.01%) |
Apr 27, 2007 | 46.06 | 46.30 | 45.52 | 45.79 | 2,542,724 | -0.48(-1.04%) |
Apr 26, 2007 | 46.56 | 46.61 | 45.92 | 46.27 | 2,249,326 | -0.35(-0.76%) |
Apr 25, 2007 | 46.39 | 46.73 | 46.09 | 46.63 | 2,649,778 | +0.50(+1.09%) |
Apr 24, 2007 | 46.19 | 46.27 | 45.47 | 46.12 | 4,479,453 | -0.62(-1.32%) |
Apr 23, 2007 | 47.27 | 47.31 | 46.69 | 46.74 | 2,310,840 | -0.58(-1.23%) |
Apr 20, 2007 | 47.53 | 47.72 | 46.93 | 47.32 | 5,190,110 | +0.19(+0.39%) |
Apr 19, 2007 | 47.40 | 47.40 | 46.65 | 47.14 | 2,908,758 | +0.16(+0.34%) |
Apr 18, 2007 | 46.74 | 47.21 | 46.62 | 46.98 | 3,413,330 | +0.22(+0.46%) |
Apr 17, 2007 | 46.23 | 46.79 | 45.99 | 46.76 | 3,597,456 | +0.71(+1.54%) |
Apr 16, 2007 | 46.37 | 46.37 | 45.74 | 46.05 | 4,662,189 | -0.28(-0.61%) |
Apr 13, 2007 | 46.79 | 46.96 | 46.05 | 46.33 | 3,955,367 | -0.44(-0.95%) |
Apr 12, 2007 | 46.02 | 47.27 | 45.46 | 46.78 | 5,418,179 | +0.47(+1.01%) |
Apr 11, 2007 | 46.67 | 46.83 | 45.94 | 46.31 | 4,651,300 | -0.33(-0.71%) |
Apr 10, 2007 | 47.03 | 47.11 | 46.51 | 46.64 | 4,552,242 | -0.43(-0.92%) |
Apr 09, 2007 | 46.86 | 47.24 | 46.48 | 47.07 | 4,153,911 | +0.05(+0.11%) |
Apr 05, 2007 | 46.67 | 47.10 | 46.64 | 47.02 | 2,664,221 | +0.24(+0.51%) |
Apr 04, 2007 | 46.81 | 46.87 | 46.54 | 46.78 | 3,457,425 | -0.01(-0.03%) |
Apr 03, 2007 | 46.66 | 47.13 | 46.63 | 46.79 | 6,033,657 | +0.31(+0.66%) |
Apr 02, 2007 | 45.89 | 46.56 | 45.62 | 46.48 | 4,421,260 | +0.53(+1.15%) |
Mar 30, 2007 | 45.72 | 46.19 | 45.68 | 45.96 | 5,153,464 | +0.23(+0.51%) |
Mar 29, 2007 | 45.68 | 45.83 | 45.10 | 45.72 | 6,074,166 | +0.28(+0.62%) |
Mar 28, 2007 | 45.05 | 45.71 | 44.77 | 45.44 | 7,806,838 | -0.17(-0.37%) |
Mar 27, 2007 | 45.27 | 45.70 | 44.76 | 45.61 | 7,064,383 | +0.05(+0.11%) |
Mar 26, 2007 | 44.81 | 45.61 | 44.53 | 45.56 | 5,382,432 | +0.31(+0.69%) |
Mar 23, 2007 | 44.99 | 45.46 | 44.32 | 45.25 | 6,509,261 | +0.74(+1.66%) |
Mar 22, 2007 | 43.92 | 44.84 | 43.92 | 44.51 | 4,425,137 | +0.08(+0.19%) |
Mar 21, 2007 | 44.19 | 44.74 | 43.95 | 44.43 | 4,596,152 | +0.19(+0.43%) |
Mar 20, 2007 | 43.70 | 44.37 | 43.40 | 44.23 | 4,371,626 | +0.46(+1.06%) |
Mar 19, 2007 | 43.58 | 43.84 | 43.41 | 43.77 | 3,399,312 | +0.61(+1.40%) |
Mar 16, 2007 | 43.66 | 43.73 | 43.08 | 43.17 | 4,929,248 | -0.49(-1.11%) |
Mar 15, 2007 | 43.25 | 43.78 | 42.65 | 43.65 | 4,896,432 | +1.21(+2.86%) |
Mar 14, 2007 | 43.06 | 43.16 | 41.76 | 42.44 | 6,766,318 | -0.47(-1.09%) |
Mar 13, 2007 | 43.79 | 43.66 | 42.58 | 42.91 | 5,409,353 | -0.88(-2.01%) |
Mar 12, 2007 | 43.84 | 44.23 | 43.58 | 43.79 | 3,863,514 | +0.11(+0.25%) |
Mar 09, 2007 | 43.90 | 44.03 | 43.35 | 43.68 | 3,108,515 | +0.04(+0.08%) |
Mar 08, 2007 | 42.95 | 44.05 | 42.88 | 43.65 | 6,499,759 | +1.06(+2.48%) |
Mar 07, 2007 | 42.44 | 42.75 | 42.13 | 42.59 | 4,386,129 | +0.17(+0.40%) |
Mar 06, 2007 | 42.40 | 42.99 | 42.01 | 42.42 | 6,689,301 | +0.32(+0.76%) |
Mar 05, 2007 | 42.30 | 42.88 | 42.10 | 42.10 | 4,775,718 | -0.64(-1.50%) |
Mar 02, 2007 | 41.93 | 43.15 | 41.43 | 42.75 | 13,663,498 | +2.24(+5.52%) |
Mar 01, 2007 | 40.80 | 41.20 | 39.33 | 40.51 | 7,373,981 | -0.88(-2.13%) |
Feb 28, 2007 | 41.39 | 41.72 | 40.98 | 41.39 | 6,135,012 | -0.01(-0.03%) |
Feb 27, 2007 | 42.36 | 42.51 | 41.13 | 41.40 | 5,875,956 | -1.70(-3.95%) |
Feb 26, 2007 | 43.55 | 43.68 | 42.85 | 43.11 | 3,680,010 | -0.44(-1.02%) |
Feb 23, 2007 | 43.77 | 43.97 | 43.40 | 43.55 | 2,175,144 | -0.19(-0.44%) |
Feb 22, 2007 | 43.88 | 43.97 | 43.07 | 43.74 | 4,812,056 | -0.43(-0.98%) |
Feb 21, 2007 | 44.22 | 44.44 | 44.02 | 44.17 | 2,436,701 | -0.29(-0.65%) |
Feb 20, 2007 | 44.07 | 44.71 | 43.80 | 44.46 | 2,659,416 | +0.18(+0.41%) |
Feb 16, 2007 | 44.00 | 44.34 | 43.82 | 44.28 | 2,360,518 | +0.14(+0.33%) |
Feb 15, 2007 | 43.79 | 44.16 | 43.52 | 44.14 | 2,128,800 | +0.33(+0.75%) |
Feb 14, 2007 | 43.37 | 43.93 | 43.20 | 43.81 | 3,387,053 | +0.43(+0.98%) |
Feb 13, 2007 | 43.18 | 43.41 | 43.07 | 43.38 | 2,717,444 | +0.29(+0.68%) |
Feb 12, 2007 | 43.62 | 43.80 | 43.06 | 43.09 | 2,903,260 | -0.38(-0.88%) |
Feb 09, 2007 | 43.73 | 43.82 | 43.33 | 43.47 | 2,897,969 | -0.02(-0.04%) |
Feb 08, 2007 | 44.48 | 44.53 | 43.35 | 43.49 | 4,855,065 | -0.55(-1.25%) |
Feb 07, 2007 | 43.91 | 44.07 | 43.57 | 44.04 | 3,133,520 | +0.14(+0.33%) |
Feb 06, 2007 | 43.41 | 44.11 | 43.41 | 43.90 | 2,736,433 | +0.70(+1.62%) |
Feb 05, 2007 | 43.79 | 43.84 | 43.14 | 43.20 | 3,299,057 | -0.68(-1.56%) |
Feb 02, 2007 | 43.67 | 44.22 | 43.54 | 43.88 | 4,709,366 | +0.20(+0.45%) |
Feb 01, 2007 | 42.62 | 43.73 | 42.45 | 43.68 | 5,034,771 | +1.15(+2.69%) |
Jan 31, 2007 | 41.45 | 42.65 | 41.45 | 42.54 | 4,085,063 | +0.99(+2.38%) |
Jan 30, 2007 | 41.75 | 41.89 | 41.30 | 41.55 | 2,612,073 | -0.22(-0.52%) |
Jan 29, 2007 | 41.98 | 42.21 | 41.60 | 41.76 | 3,886,352 | +0.40(+0.97%) |
Jan 26, 2007 | 41.12 | 41.56 | 40.94 | 41.36 | 3,155,025 | +0.25(+0.60%) |
Jan 25, 2007 | 41.69 | 41.86 | 41.09 | 41.12 | 3,919,360 | -0.62(-1.49%) |
Jan 24, 2007 | 41.66 | 41.97 | 41.53 | 41.74 | 2,857,460 | +0.30(+0.72%) |
Jan 23, 2007 | 41.30 | 41.66 | 41.08 | 41.44 | 3,501,768 | +0.30(+0.73%) |
Jan 22, 2007 | 41.59 | 41.68 | 40.57 | 41.14 | 4,555,666 | -0.57(-1.37%) |
Jan 19, 2007 | 41.93 | 41.93 | 41.47 | 41.71 | 3,620,961 | -0.18(-0.43%) |
Jan 18, 2007 | 40.85 | 41.95 | 40.79 | 41.89 | 8,507,033 | +1.11(+2.72%) |
Jan 17, 2007 | 40.71 | 41.30 | 40.54 | 40.78 | 3,718,149 | +0.02(+0.06%) |
Jan 16, 2007 | 41.12 | 41.31 | 40.69 | 40.76 | 4,032,551 | -0.19(-0.45%) |
Jan 12, 2007 | 40.61 | 41.01 | 40.38 | 40.94 | 3,484,097 | +0.10(+0.25%) |
Jan 11, 2007 | 40.43 | 40.92 | 40.43 | 40.84 | 4,170,081 | +0.28(+0.68%) |
Jan 10, 2007 | 40.19 | 40.67 | 39.71 | 40.56 | 5,404,352 | +0.58(+1.46%) |
Jan 09, 2007 | 39.74 | 40.13 | 39.72 | 39.98 | 6,124,177 | +0.24(+0.60%) |
Jan 08, 2007 | 39.80 | 39.94 | 39.50 | 39.74 | 7,253,925 | -0.33(-0.82%) |
Jan 05, 2007 | 41.01 | 41.07 | 39.92 | 40.07 | 5,511,542 | -0.53(-1.30%) |
Jan 04, 2007 | 40.67 | 41.21 | 40.32 | 40.60 | 9,019,812 | +0.36(+0.89%) |
Jan 03, 2007 | 40.91 | 41.52 | 39.86 | 40.24 | 11,047,591 | -0.81(-1.97%) |
Dec 29, 2006 | 41.29 | 41.77 | 40.89 | 41.05 | 4,941,417 | -0.13(-0.32%) |
Dec 28, 2006 | 41.48 | 41.85 | 41.13 | 41.18 | 3,840,509 | -0.30(-0.72%) |
Dec 27, 2006 | 40.73 | 41.58 | 40.59 | 41.48 | 5,580,557 | +0.16(+0.38%) |
Dec 26, 2006 | 42.36 | 42.36 | 40.96 | 41.32 | 3,579,952 | -0.56(-1.33%) |
Dec 22, 2006 | 41.63 | 42.15 | 41.48 | 41.88 | 3,310,559 | +0.37(+0.90%) |
Dec 21, 2006 | 42.29 | 42.40 | 41.49 | 41.51 | 5,245,151 | -0.78(-1.84%) |
Dec 20, 2006 | 42.74 | 42.87 | 42.03 | 42.29 | 7,495,811 | -0.83(-1.93%) |
Dec 19, 2006 | 42.82 | 43.26 | 42.34 | 43.12 | 5,277,991 | +0.21(+0.49%) |
Dec 18, 2006 | 42.95 | 43.24 | 42.69 | 42.91 | 3,769,827 | +0.50(+1.17%) |
Dec 15, 2006 | 42.92 | 43.48 | 42.33 | 42.42 | 4,905,076 | -0.16(-0.38%) |
Dec 14, 2006 | 41.51 | 42.67 | 41.48 | 42.58 | 5,580,724 | +1.25(+3.03%) |
Dec 13, 2006 | 41.93 | 42.26 | 41.28 | 41.32 | 7,690,187 | -0.59(-1.40%) |
Dec 12, 2006 | 42.54 | 42.61 | 41.55 | 41.91 | 5,921,632 | -0.77(-1.81%) |
Dec 11, 2006 | 42.52 | 43.00 | 41.98 | 42.69 | 3,698,144 | +0.08(+0.18%) |
Dec 08, 2006 | 42.45 | 42.93 | 42.30 | 42.61 | 4,028,050 | +0.07(+0.16%) |
Dec 07, 2006 | 42.74 | 42.76 | 42.01 | 42.54 | 4,373,293 | +0.22(+0.51%) |
Dec 06, 2006 | 43.02 | 43.13 | 42.18 | 42.33 | 4,660,856 | -0.76(-1.75%) |
Dec 05, 2006 | 42.43 | 43.21 | 42.24 | 43.08 | 3,709,147 | +0.65(+1.53%) |
Dec 04, 2006 | 41.68 | 42.58 | 41.55 | 42.43 | 4,749,208 | +0.99(+2.39%) |
Dec 01, 2006 | 41.88 | 42.43 | 41.22 | 41.44 | 6,303,883 | -0.31(-0.73%) |
Nov 30, 2006 | 41.81 | 42.07 | 40.98 | 41.75 | 10,143,392 | -0.65(-1.53%) |
Nov 29, 2006 | 41.53 | 42.90 | 41.53 | 42.40 | 8,214,635 | +0.93(+2.24%) |
Nov 28, 2006 | 41.30 | 42.05 | 41.26 | 41.47 | 7,160,738 | -0.49(-1.17%) |
Nov 27, 2006 | 42.62 | 43.32 | 41.92 | 41.96 | 7,219,750 | -0.66(-1.55%) |
Nov 24, 2006 | 42.73 | 42.90 | 42.36 | 42.62 | 1,602,518 | -0.36(-0.84%) |
Nov 22, 2006 | 43.60 | 43.79 | 42.80 | 42.98 | 4,043,553 | -0.59(-1.36%) |
Nov 21, 2006 | 43.22 | 43.57 | 42.92 | 43.57 | 3,866,515 | +0.58(+1.34%) |
Nov 20, 2006 | 43.79 | 43.96 | 42.96 | 43.00 | 5,148,963 | -0.95(-2.17%) |
Nov 17, 2006 | 43.88 | 44.20 | 43.67 | 43.95 | 4,053,222 | +0.04(+0.10%) |
Nov 16, 2006 | 43.91 | 44.24 | 43.60 | 43.91 | 4,633,183 | +0.01(+0.01%) |
Nov 15, 2006 | 43.97 | 44.31 | 43.81 | 43.90 | 4,718,535 | +0.04(+0.10%) |
Nov 14, 2006 | 43.79 | 44.09 | 43.45 | 43.86 | 7,744,532 | +0.57(+1.32%) |
Nov 13, 2006 | 44.30 | 45.31 | 43.13 | 43.29 | 9,234,193 | -0.91(-2.06%) |
Nov 10, 2006 | 43.25 | 44.37 | 43.00 | 44.20 | 7,195,078 | +0.45(+1.03%) |
Nov 09, 2006 | 44.30 | 44.50 | 43.52 | 43.75 | 6,232,534 | -0.31(-0.69%) |
Nov 08, 2006 | 43.30 | 44.46 | 43.19 | 44.06 | 5,439,860 | +0.62(+1.42%) |
Nov 07, 2006 | 43.04 | 43.60 | 42.72 | 43.44 | 4,135,074 | +0.52(+1.22%) |
Nov 06, 2006 | 41.92 | 43.29 | 41.88 | 42.92 | 4,247,765 | +1.00(+2.39%) |
Nov 03, 2006 | 42.45 | 42.46 | 41.41 | 41.92 | 4,569,669 | -0.40(-0.94%) |
Nov 02, 2006 | 41.27 | 42.89 | 41.16 | 42.31 | 11,153,114 | -0.32(-0.75%) |
Nov 01, 2006 | 42.50 | 43.13 | 41.63 | 42.63 | 8,349,498 | +0.28(+0.67%) |
Oct 31, 2006 | 43.82 | 44.20 | 42.35 | 42.35 | 10,257,584 | -2.02(-4.56%) |
Oct 30, 2006 | 43.06 | 44.63 | 42.89 | 44.37 | 8,422,515 | +1.04(+2.41%) |
Oct 27, 2006 | 43.37 | 43.58 | 42.94 | 43.33 | 3,995,043 | -0.21(-0.48%) |
Oct 26, 2006 | 43.06 | 43.89 | 42.95 | 43.54 | 4,307,945 | +0.36(+0.83%) |
Oct 25, 2006 | 44.08 | 44.65 | 43.06 | 43.18 | 6,344,058 | -0.90(-2.04%) |
Oct 24, 2006 | 43.69 | 44.18 | 43.34 | 44.08 | 6,856,004 | -0.06(-0.14%) |
Oct 23, 2006 | 42.46 | 44.16 | 42.34 | 44.14 | 7,348,112 | +1.64(+3.85%) |
Oct 20, 2006 | 43.01 | 43.02 | 42.14 | 42.50 | 4,901,242 | -0.12(-0.28%) |
Oct 19, 2006 | 42.73 | 43.18 | 42.39 | 42.62 | 3,151,524 | -0.11(-0.25%) |
Oct 18, 2006 | 42.20 | 42.89 | 42.02 | 42.73 | 7,406,958 | +0.89(+2.14%) |
Oct 17, 2006 | 41.84 | 41.98 | 41.29 | 41.83 | 4,544,330 | -0.16(-0.39%) |
Oct 16, 2006 | 42.17 | 42.30 | 41.85 | 42.00 | 3,535,442 | -0.28(-0.67%) |
Oct 13, 2006 | 42.02 | 42.38 | 41.89 | 42.28 | 4,529,827 | -0.02(-0.04%) |
Oct 12, 2006 | 41.96 | 42.41 | 41.57 | 42.30 | 8,563,546 | +0.67(+1.60%) |
Oct 11, 2006 | 41.82 | 42.13 | 41.51 | 41.63 | 6,120,343 | -0.22(-0.52%) |
Oct 10, 2006 | 41.59 | 41.92 | 41.30 | 41.85 | 4,640,184 | +0.44(+1.07%) |
Oct 09, 2006 | 40.58 | 41.50 | 40.19 | 41.40 | 5,079,948 | +0.83(+2.06%) |
Oct 06, 2006 | 40.61 | 41.15 | 40.21 | 40.57 | 4,657,522 | -0.17(-0.43%) |
Oct 05, 2006 | 40.79 | 41.06 | 40.30 | 40.74 | 6,183,857 | -0.73(-1.76%) |
Oct 04, 2006 | 40.22 | 41.54 | 40.19 | 41.47 | 10,253,416 | +0.97(+2.38%) |
Oct 03, 2006 | 40.34 | 40.87 | 39.05 | 40.51 | 17,012,232 | +1.22(+3.11%) |
Oct 02, 2006 | 38.90 | 39.71 | 38.75 | 39.29 | 9,433,736 | +0.34(+0.88%) |
Sep 29, 2006 | 40.01 | 40.08 | 38.82 | 38.94 | 7,828,551 | -0.92(-2.30%) |
Sep 28, 2006 | 39.56 | 40.02 | 39.33 | 39.86 | 9,540,093 | +0.28(+0.71%) |
Sep 27, 2006 | 39.84 | 39.96 | 39.20 | 39.58 | 8,237,974 | +0.05(+0.14%) |
Sep 26, 2006 | 39.80 | 40.04 | 39.11 | 39.53 | 11,661,725 | -0.70(-1.73%) |
Sep 25, 2006 | 39.68 | 40.58 | 39.38 | 40.22 | 6,959,527 | +0.55(+1.38%) |
Sep 22, 2006 | 39.92 | 40.16 | 39.36 | 39.68 | 5,886,958 | -0.20(-0.51%) |
Sep 21, 2006 | 40.85 | 40.85 | 39.68 | 39.88 | 12,423,392 | -0.79(-1.95%) |
Sep 20, 2006 | 40.79 | 41.05 | 40.44 | 40.67 | 5,599,562 | +0.14(+0.34%) |
Sep 19, 2006 | 40.46 | 40.70 | 40.08 | 40.53 | 3,672,972 | +0.23(+0.57%) |
Sep 18, 2006 | 40.23 | 40.59 | 39.49 | 40.31 | 5,229,647 | +0.20(+0.51%) |
Sep 15, 2006 | 40.76 | 40.76 | 39.84 | 40.10 | 7,784,541 | -0.48(-1.18%) |
Sep 14, 2006 | 39.89 | 40.65 | 39.43 | 40.58 | 7,135,065 | +0.18(+0.45%) |
Sep 13, 2006 | 39.95 | 40.43 | 39.66 | 40.40 | 6,905,515 | +0.41(+1.04%) |
Sep 12, 2006 | 39.28 | 40.22 | 39.14 | 39.99 | 7,343,278 | +0.68(+1.74%) |
Sep 11, 2006 | 39.10 | 39.71 | 38.84 | 39.30 | 6,410,573 | +0.26(+0.66%) |
Sep 08, 2006 | 38.93 | 39.09 | 38.57 | 39.05 | 4,284,940 | +0.51(+1.32%) |
Sep 07, 2006 | 38.09 | 38.95 | 37.98 | 38.54 | 4,516,324 | +0.41(+1.07%) |
Sep 06, 2006 | 37.96 | 38.26 | 37.67 | 38.13 | 3,791,331 | +0.06(+0.16%) |
Sep 05, 2006 | 38.18 | 38.20 | 37.88 | 38.07 | 2,587,567 | +0.01(+0.02%) |
Sep 01, 2006 | 37.64 | 38.06 | 37.38 | 38.06 | 3,644,466 | +0.56(+1.50%) |
Aug 31, 2006 | 37.79 | 38.16 | 37.20 | 37.50 | 5,071,612 | +0.08(+0.22%) |
Aug 30, 2006 | 37.76 | 37.76 | 37.12 | 37.41 | 4,718,202 | -0.13(-0.35%) |
Aug 29, 2006 | 36.62 | 37.63 | 36.58 | 37.55 | 7,403,624 | +0.98(+2.69%) |
Aug 28, 2006 | 36.29 | 36.89 | 36.29 | 36.56 | 4,531,994 | +0.39(+1.08%) |
Aug 25, 2006 | 36.41 | 36.44 | 35.96 | 36.17 | 6,184,523 | -0.31(-0.84%) |
Aug 24, 2006 | 36.44 | 36.54 | 36.05 | 36.48 | 4,013,714 | -0.05(-0.13%) |
Aug 23, 2006 | 36.23 | 36.59 | 35.99 | 36.53 | 6,187,357 | +0.29(+0.81%) |
Aug 22, 2006 | 36.73 | 36.73 | 36.23 | 36.23 | 7,773,205 | -0.44(-1.19%) |
Aug 21, 2006 | 36.74 | 36.77 | 36.13 | 36.67 | 5,399,184 | -0.36(-0.97%) |
Aug 18, 2006 | 37.43 | 37.48 | 36.66 | 37.03 | 4,114,736 | -0.20(-0.55%) |
Aug 17, 2006 | 37.18 | 37.46 | 36.96 | 37.23 | 3,068,673 | +0.08(+0.21%) |
Aug 16, 2006 | 37.07 | 37.22 | 36.50 | 37.16 | 4,884,738 | +0.25(+0.68%) |
Aug 15, 2006 | 36.86 | 37.02 | 36.38 | 36.90 | 6,295,381 | +0.23(+0.64%) |
Aug 14, 2006 | 36.52 | 36.74 | 35.91 | 36.67 | 7,955,245 | +0.22(+0.61%) |
Aug 11, 2006 | 36.29 | 36.55 | 35.52 | 36.45 | 11,573,539 | +1.54(+4.42%) |
Aug 10, 2006 | 34.55 | 35.09 | 34.11 | 34.91 | 6,693,968 | +0.38(+1.11%) |
Aug 09, 2006 | 35.11 | 35.39 | 34.45 | 34.52 | 4,054,056 | -0.51(-1.46%) |
Aug 08, 2006 | 35.54 | 35.54 | 34.79 | 35.03 | 4,321,114 | -0.40(-1.12%) |
Aug 07, 2006 | 35.27 | 35.60 | 34.94 | 35.43 | 5,087,616 | +0.16(+0.46%) |
Aug 04, 2006 | 35.33 | 35.60 | 34.93 | 35.27 | 4,145,576 | +0.40(+1.15%) |
Aug 03, 2006 | 33.89 | 35.03 | 33.76 | 34.86 | 6,532,600 | +0.67(+1.96%) |
Aug 02, 2006 | 34.10 | 34.43 | 33.81 | 34.19 | 4,161,413 | +0.23(+0.69%) |
Aug 01, 2006 | 33.77 | 33.97 | 33.33 | 33.96 | 2,681,421 | -0.01(-0.04%) |
Jul 31, 2006 | 33.74 | 34.43 | 33.49 | 33.97 | 5,034,271 | +0.85(+2.57%) |
Jul 28, 2006 | 32.84 | 33.20 | 32.69 | 33.12 | 4,524,659 | +0.58(+1.77%) |
Jul 27, 2006 | 32.61 | 32.87 | 32.43 | 32.54 | 5,964,308 | -0.07(-0.20%) |
Jul 26, 2006 | 33.29 | 33.39 | 32.55 | 32.61 | 4,989,594 | -0.88(-2.62%) |
Jul 25, 2006 | 33.12 | 33.65 | 32.91 | 33.48 | 2,964,817 | +0.21(+0.63%) |
Jul 24, 2006 | 32.44 | 33.41 | 32.67 | 33.27 | 3,751,323 | +0.83(+2.57%) |
Jul 21, 2006 | 32.27 | 32.64 | 32.03 | 32.44 | 4,553,332 | -0.12(-0.37%) |
Jul 20, 2006 | 33.14 | 33.14 | 32.43 | 32.56 | 5,654,740 | -0.43(-1.29%) |
Jul 19, 2006 | 32.40 | 33.45 | 32.66 | 32.99 | 9,436,070 | +0.59(+1.81%) |
Jul 18, 2006 | 32.93 | 33.29 | 31.80 | 32.40 | 10,803,870 | -1.06(-3.16%) |
Jul 17, 2006 | 33.01 | 33.74 | 32.30 | 33.45 | 4,248,599 | +0.52(+1.58%) |
Jul 14, 2006 | 33.29 | 33.43 | 32.59 | 32.93 | 4,284,273 | -0.49(-1.47%) |
Jul 13, 2006 | 34.19 | 34.30 | 33.19 | 33.42 | 6,047,827 | -0.91(-2.66%) |
Jul 12, 2006 | 34.91 | 35.09 | 34.25 | 34.34 | 7,510,648 | -1.05(-2.97%) |
Jul 11, 2006 | 35.30 | 35.54 | 34.88 | 35.39 | 5,245,151 | +0.08(+0.24%) |
Jul 10, 2006 | 35.39 | 35.69 | 35.20 | 35.30 | 4,286,107 | +0.10(+0.29%) |
Jul 07, 2006 | 35.78 | 35.78 | 35.01 | 35.20 | 4,241,097 | -0.68(-1.91%) |
Jul 06, 2006 | 35.30 | 36.05 | 35.22 | 35.88 | 9,618,444 | +0.38(+1.08%) |
Jul 05, 2006 | 34.79 | 35.54 | 34.44 | 35.50 | 5,591,893 | +0.44(+1.25%) |
Jul 03, 2006 | 35.57 | 35.57 | 34.95 | 35.06 | 1,800,228 | -0.40(-1.13%) |
Jun 30, 2006 | 35.36 | 35.83 | 35.33 | 35.46 | 5,346,173 | +0.21(+0.60%) |
Jun 29, 2006 | 34.14 | 35.26 | 34.14 | 35.25 | 7,064,050 | +1.11(+3.25%) |
Jun 28, 2006 | 34.23 | 34.47 | 33.57 | 34.14 | 4,910,911 | -0.04(-0.12%) |
Jun 27, 2006 | 34.70 | 34.88 | 34.11 | 34.19 | 3,681,474 | -0.61(-1.74%) |
Jun 26, 2006 | 34.67 | 35.27 | 34.67 | 34.79 | 6,585,778 | +0.11(+0.31%) |
Jun 23, 2006 | 34.72 | 34.85 | 34.56 | 34.68 | 4,095,065 | -0.11(-0.31%) |
Jun 22, 2006 | 34.76 | 34.93 | 34.47 | 34.79 | 5,067,612 | +0.00(+0.00%) |
Jun 21, 2006 | 34.51 | 34.97 | 34.05 | 34.79 | 5,985,980 | +0.26(+0.75%) |
Jun 20, 2006 | 34.61 | 34.82 | 34.33 | 34.53 | 6,289,213 | -0.12(-0.35%) |
Jun 19, 2006 | 34.70 | 35.03 | 34.53 | 34.65 | 6,744,146 | +0.16(+0.47%) |
Jun 16, 2006 | 34.64 | 34.92 | 34.27 | 34.49 | 8,431,183 | -0.04(-0.12%) |
Jun 15, 2006 | 33.39 | 34.61 | 33.20 | 34.53 | 7,625,506 | +1.07(+3.21%) |
Jun 14, 2006 | 33.11 | 33.78 | 33.08 | 33.46 | 8,521,536 | +0.47(+1.42%) |
Jun 13, 2006 | 33.08 | 33.56 | 32.93 | 32.99 | 8,013,258 | +0.17(+0.51%) |
Jun 12, 2006 | 32.73 | 33.29 | 32.58 | 32.82 | 6,879,676 | +0.16(+0.48%) |
Jun 09, 2006 | 33.08 | 33.23 | 32.66 | 32.67 | 6,272,043 | -0.11(-0.35%) |
Jun 08, 2006 | 32.87 | 33.14 | 32.39 | 32.78 | 9,863,164 | -0.10(-0.29%) |
Jun 07, 2006 | 32.57 | 33.23 | 32.52 | 32.88 | 5,497,539 | +0.46(+1.41%) |
Jun 06, 2006 | 32.48 | 32.57 | 31.94 | 32.42 | 7,811,547 | +0.08(+0.26%) |
Jun 05, 2006 | 32.62 | 33.10 | 32.24 | 32.34 | 5,864,120 | -0.25(-0.77%) |
Jun 02, 2006 | 32.99 | 32.99 | 31.97 | 32.59 | 5,816,443 | -0.13(-0.38%) |
Jun 01, 2006 | 31.64 | 32.77 | 31.61 | 32.72 | 10,616,496 | +0.51(+1.58%) |
May 31, 2006 | 32.00 | 32.24 | 31.91 | 32.21 | 8,585,884 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.28 | 31.66 | 31.75 | 8,073,604 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.85 | 32.29 | 32.47 | 5,772,433 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.05 | 32.27 | 32.66 | 10,227,411 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,284,309 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,585,997 | -0.32(-0.92%) |
May 22, 2006 | 34.50 | 34.75 | 34.11 | 34.50 | 6,553,271 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.65 | 34.37 | 34.65 | 4,286,774 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,442,686 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,906,454 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,435,798 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.40 | 5,186,804 | +0.41(+1.22%) |
May 12, 2006 | 34.47 | 34.47 | 32.99 | 33.98 | 8,707,410 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,037 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.77 | 34.22 | 3,979,039 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.07 | 3,291,388 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.23 | 4,228,594 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.49 | 6,258,039 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,031,929 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.65 | 34.07 | 3,976,872 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,394,631 | +0.35(+1.04%) |