Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 41.02 | 41.16 | 40.15 | 40.19 | 10,238,940 | -0.95(-2.30%) |
Apr 27, 2007 | 41.12 | 41.39 | 40.83 | 41.14 | 4,729,598 | -0.12(-0.30%) |
Apr 26, 2007 | 40.68 | 41.71 | 40.65 | 41.26 | 8,124,273 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.97 | 6,157,573 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.95 | 40.24 | 40.84 | 13,288,868 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.14 | 41.54 | 41.58 | 5,350,646 | -0.47(-1.11%) |
Apr 20, 2007 | 41.83 | 42.09 | 41.58 | 42.05 | 7,460,074 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.62 | 40.91 | 41.47 | 7,906,539 | +0.30(+0.74%) |
Apr 18, 2007 | 40.96 | 41.26 | 40.79 | 41.16 | 5,935,232 | +0.14(+0.33%) |
Apr 17, 2007 | 40.63 | 41.21 | 40.62 | 41.03 | 7,084,266 | +0.30(+0.73%) |
Apr 16, 2007 | 40.58 | 40.87 | 40.37 | 40.73 | 3,978,804 | +0.35(+0.87%) |
Apr 13, 2007 | 40.95 | 40.95 | 39.76 | 40.38 | 8,473,235 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.89 | 39.89 | 40.58 | 6,405,453 | +0.18(+0.45%) |
Apr 11, 2007 | 40.95 | 41.02 | 40.14 | 40.40 | 9,881,392 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.98 | 41.00 | 5,907,189 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.73 | 41.30 | 41.55 | 4,069,064 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.56 | 40.94 | 41.37 | 2,788,738 | +0.35(+0.86%) |
Apr 04, 2007 | 41.17 | 41.48 | 40.87 | 41.02 | 3,638,891 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.55 | 40.69 | 41.17 | 6,710,087 | +0.60(+1.49%) |
Apr 02, 2007 | 40.12 | 40.59 | 39.84 | 40.57 | 6,591,006 | +0.45(+1.13%) |
Mar 30, 2007 | 40.45 | 40.62 | 39.81 | 40.12 | 7,447,522 | -0.33(-0.82%) |
Mar 29, 2007 | 40.82 | 41.04 | 40.05 | 40.45 | 5,151,020 | -0.14(-0.33%) |
Mar 28, 2007 | 40.81 | 40.84 | 40.30 | 40.58 | 6,651,431 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.67 | 40.68 | 40.98 | 6,137,765 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.83 | 40.81 | 41.67 | 5,367,730 | +0.03(+0.08%) |
Mar 23, 2007 | 41.43 | 41.93 | 41.34 | 41.64 | 4,028,375 | +0.19(+0.46%) |
Mar 22, 2007 | 41.83 | 41.83 | 41.12 | 41.45 | 4,236,342 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.07 | 41.69 | 7,659,915 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.86 | 41.39 | 5,497,853 | +0.47(+1.16%) |
Mar 19, 2007 | 40.82 | 41.10 | 40.51 | 40.91 | 5,633,913 | +0.45(+1.12%) |
Mar 16, 2007 | 40.51 | 40.73 | 40.15 | 40.46 | 8,163,241 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.60 | 39.89 | 40.33 | 11,494,275 | +0.19(+0.47%) |
Mar 14, 2007 | 41.17 | 41.23 | 39.47 | 40.14 | 15,885,969 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.57 | 40.62 | 40.93 | 10,906,185 | -1.19(-2.83%) |
Mar 12, 2007 | 41.81 | 42.15 | 41.46 | 42.13 | 4,941,671 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.26 | 41.75 | 41.89 | 6,085,057 | +0.13(+0.31%) |
Mar 08, 2007 | 42.44 | 42.65 | 41.64 | 41.76 | 6,673,294 | +0.74(+1.80%) |
Mar 07, 2007 | 40.90 | 41.35 | 40.81 | 41.02 | 6,306,347 | -0.09(-0.21%) |
Mar 06, 2007 | 40.75 | 41.25 | 40.66 | 41.11 | 8,188,059 | +0.64(+1.57%) |
Mar 05, 2007 | 40.95 | 41.35 | 40.46 | 40.47 | 7,234,351 | -0.84(-2.03%) |
Mar 02, 2007 | 40.95 | 41.85 | 40.82 | 41.31 | 8,420,872 | +0.09(+0.21%) |
Mar 01, 2007 | 41.16 | 41.56 | 40.62 | 41.23 | 7,893,805 | -0.43(-1.02%) |
Feb 28, 2007 | 40.91 | 41.87 | 40.53 | 41.65 | 11,526,331 | +1.44(+3.59%) |
Feb 27, 2007 | 41.77 | 41.97 | 40.21 | 40.21 | 9,393,046 | -2.13(-5.04%) |
Feb 26, 2007 | 42.73 | 42.94 | 42.13 | 42.34 | 5,054,559 | -0.37(-0.87%) |
Feb 23, 2007 | 42.75 | 42.88 | 42.51 | 42.71 | 4,782,129 | -0.01(-0.03%) |
Feb 22, 2007 | 42.89 | 42.91 | 42.43 | 42.73 | 4,350,479 | -0.33(-0.77%) |
Feb 21, 2007 | 43.32 | 43.45 | 42.90 | 43.06 | 4,505,441 | -0.48(-1.10%) |
Feb 20, 2007 | 42.75 | 43.82 | 42.65 | 43.54 | 6,935,948 | +0.95(+2.24%) |
Feb 16, 2007 | 42.24 | 42.61 | 42.07 | 42.59 | 5,103,429 | +0.16(+0.38%) |
Feb 15, 2007 | 42.12 | 42.64 | 42.02 | 42.42 | 3,065,130 | +0.16(+0.37%) |
Feb 14, 2007 | 42.04 | 42.38 | 41.90 | 42.27 | 4,822,274 | +0.21(+0.50%) |
Feb 13, 2007 | 41.98 | 42.21 | 41.81 | 42.06 | 3,346,946 | +0.22(+0.53%) |
Feb 12, 2007 | 41.73 | 42.16 | 41.64 | 41.83 | 4,328,110 | +0.09(+0.21%) |
Feb 09, 2007 | 42.13 | 42.24 | 41.38 | 41.75 | 7,332,145 | -0.40(-0.95%) |
Feb 08, 2007 | 42.71 | 42.78 | 42.01 | 42.15 | 4,220,186 | -0.37(-0.86%) |
Feb 07, 2007 | 42.61 | 42.74 | 42.21 | 42.51 | 2,745,602 | +0.06(+0.14%) |
Feb 06, 2007 | 42.05 | 42.58 | 41.98 | 42.45 | 4,606,632 | +0.40(+0.95%) |
Feb 05, 2007 | 41.99 | 42.30 | 41.83 | 42.05 | 4,573,985 | +0.06(+0.15%) |
Feb 02, 2007 | 41.90 | 42.14 | 41.62 | 41.99 | 4,840,037 | +0.16(+0.37%) |
Feb 01, 2007 | 41.49 | 42.11 | 41.34 | 41.83 | 5,699,201 | +0.30(+0.72%) |
Jan 31, 2007 | 40.95 | 41.69 | 40.85 | 41.54 | 4,768,390 | +0.62(+1.52%) |
Jan 30, 2007 | 40.95 | 41.35 | 40.53 | 40.91 | 6,503,559 | +0.25(+0.62%) |
Jan 29, 2007 | 40.74 | 40.98 | 40.56 | 40.66 | 4,530,702 | -0.08(-0.20%) |
Jan 26, 2007 | 41.08 | 41.20 | 40.60 | 40.74 | 4,782,867 | -0.33(-0.81%) |
Jan 25, 2007 | 41.60 | 41.63 | 41.00 | 41.08 | 5,383,514 | -0.54(-1.30%) |
Jan 24, 2007 | 41.54 | 41.92 | 41.40 | 41.62 | 5,956,093 | +0.03(+0.08%) |
Jan 23, 2007 | 41.54 | 42.03 | 41.29 | 41.58 | 6,301,029 | -0.05(-0.11%) |
Jan 22, 2007 | 42.21 | 42.30 | 41.49 | 41.63 | 8,141,230 | -0.58(-1.36%) |
Jan 19, 2007 | 41.88 | 42.62 | 41.65 | 42.21 | 8,858,579 | +0.57(+1.37%) |
Jan 18, 2007 | 40.33 | 41.70 | 40.33 | 41.64 | 9,359,512 | +0.78(+1.91%) |
Jan 17, 2007 | 41.25 | 41.29 | 40.67 | 40.86 | 7,540,731 | -0.32(-0.79%) |
Jan 16, 2007 | 40.77 | 41.29 | 40.67 | 41.18 | 6,759,565 | +0.36(+0.88%) |
Jan 12, 2007 | 40.48 | 40.93 | 40.28 | 40.83 | 7,583,423 | +0.34(+0.84%) |
Jan 11, 2007 | 39.50 | 40.56 | 39.43 | 40.49 | 7,200,375 | +1.02(+2.57%) |
Jan 10, 2007 | 39.22 | 39.56 | 39.16 | 39.47 | 4,978,159 | +0.03(+0.09%) |
Jan 09, 2007 | 38.89 | 39.57 | 38.89 | 39.44 | 5,643,361 | +0.62(+1.59%) |
Jan 08, 2007 | 38.71 | 38.87 | 38.54 | 38.82 | 4,246,628 | +0.05(+0.14%) |
Jan 05, 2007 | 38.92 | 39.33 | 38.69 | 38.77 | 4,375,592 | -0.22(-0.56%) |
Jan 04, 2007 | 38.64 | 39.15 | 38.32 | 38.98 | 4,848,900 | +0.28(+0.72%) |
Jan 03, 2007 | 39.16 | 39.48 | 38.42 | 38.71 | 8,408,020 | +0.09(+0.23%) |
Dec 29, 2006 | 38.73 | 39.06 | 38.52 | 38.62 | 2,809,419 | -0.03(-0.09%) |
Dec 28, 2006 | 38.92 | 39.11 | 38.56 | 38.65 | 2,587,685 | -0.25(-0.64%) |
Dec 27, 2006 | 38.65 | 39.03 | 38.48 | 38.90 | 3,135,151 | +0.26(+0.67%) |
Dec 26, 2006 | 38.80 | 38.85 | 38.38 | 38.65 | 3,508,155 | -0.16(-0.40%) |
Dec 22, 2006 | 39.08 | 39.18 | 38.72 | 38.80 | 3,400,168 | -0.27(-0.69%) |
Dec 21, 2006 | 39.15 | 39.30 | 38.88 | 39.07 | 5,347,913 | -0.08(-0.21%) |
Dec 20, 2006 | 39.67 | 39.70 | 39.10 | 39.15 | 4,529,225 | -0.44(-1.11%) |
Dec 19, 2006 | 39.50 | 39.75 | 39.28 | 39.59 | 5,036,067 | -0.04(-0.10%) |
Dec 18, 2006 | 39.97 | 40.07 | 39.57 | 39.63 | 4,119,438 | -0.14(-0.36%) |
Dec 15, 2006 | 40.61 | 40.62 | 39.73 | 39.78 | 7,793,635 | -0.67(-1.66%) |
Dec 14, 2006 | 39.60 | 40.58 | 39.45 | 40.45 | 8,458,542 | +0.85(+2.14%) |
Dec 13, 2006 | 39.43 | 39.67 | 39.03 | 39.60 | 5,146,121 | +0.53(+1.35%) |
Dec 12, 2006 | 39.37 | 39.52 | 38.80 | 39.07 | 5,968,798 | -0.42(-1.06%) |
Dec 11, 2006 | 39.35 | 39.60 | 39.28 | 39.49 | 3,876,284 | +0.14(+0.36%) |
Dec 08, 2006 | 39.33 | 39.59 | 39.21 | 39.35 | 3,013,870 | +0.04(+0.10%) |
Dec 07, 2006 | 39.55 | 39.60 | 39.06 | 39.31 | 5,317,186 | -0.04(-0.10%) |
Dec 06, 2006 | 39.60 | 39.66 | 39.17 | 39.35 | 3,932,567 | -0.20(-0.51%) |
Dec 05, 2006 | 39.36 | 39.62 | 39.13 | 39.55 | 4,849,934 | +0.27(+0.69%) |
Dec 04, 2006 | 38.96 | 39.56 | 38.81 | 39.28 | 4,529,520 | +0.49(+1.26%) |
Dec 01, 2006 | 38.81 | 39.69 | 38.40 | 38.80 | 7,447,517 | -0.53(-1.34%) |
Nov 30, 2006 | 39.26 | 39.43 | 38.35 | 39.32 | 10,320,458 | +0.16(+0.41%) |
Nov 29, 2006 | 38.65 | 39.23 | 38.55 | 39.16 | 4,838,855 | +0.67(+1.74%) |
Nov 28, 2006 | 38.42 | 38.69 | 38.18 | 38.49 | 5,700,235 | -0.14(-0.37%) |
Nov 27, 2006 | 39.16 | 39.60 | 38.57 | 38.63 | 7,665,263 | -0.43(-1.11%) |
Nov 24, 2006 | 39.29 | 39.33 | 39.05 | 39.07 | 2,322,077 | -0.48(-1.22%) |
Nov 22, 2006 | 39.24 | 39.85 | 39.07 | 39.55 | 4,079,700 | +0.48(+1.23%) |
Nov 21, 2006 | 39.26 | 39.36 | 39.01 | 39.07 | 4,920,251 | -0.13(-0.33%) |
Nov 20, 2006 | 39.27 | 39.54 | 39.13 | 39.19 | 4,440,590 | -0.22(-0.55%) |
Nov 17, 2006 | 39.46 | 39.59 | 39.08 | 39.41 | 5,913,253 | -0.22(-0.56%) |
Nov 16, 2006 | 39.60 | 39.78 | 39.07 | 39.63 | 7,876,952 | +0.19(+0.48%) |
Nov 15, 2006 | 39.88 | 40.38 | 39.35 | 39.45 | 9,948,932 | -0.60(-1.50%) |
Nov 14, 2006 | 39.76 | 40.07 | 39.17 | 40.05 | 11,517,320 | +0.95(+2.42%) |
Nov 13, 2006 | 39.26 | 39.57 | 38.65 | 39.10 | 7,451,653 | -0.12(-0.31%) |
Nov 10, 2006 | 38.38 | 39.32 | 38.21 | 39.22 | 6,876,563 | +0.93(+2.42%) |
Nov 09, 2006 | 38.96 | 39.01 | 38.23 | 38.29 | 7,283,100 | -0.72(-1.86%) |
Nov 08, 2006 | 38.69 | 39.26 | 38.52 | 39.02 | 4,866,036 | +0.22(+0.56%) |
Nov 07, 2006 | 38.62 | 39.05 | 38.40 | 38.80 | 5,119,974 | +0.08(+0.21%) |
Nov 06, 2006 | 38.08 | 38.79 | 38.03 | 38.72 | 5,965,252 | +0.79(+2.09%) |
Nov 03, 2006 | 38.75 | 39.09 | 37.73 | 37.93 | 7,476,767 | -0.63(-1.63%) |
Nov 02, 2006 | 37.98 | 38.70 | 37.94 | 38.56 | 12,454,630 | -0.50(-1.28%) |
Nov 01, 2006 | 40.18 | 40.18 | 38.92 | 39.06 | 9,998,420 | -1.00(-2.50%) |
Oct 31, 2006 | 40.21 | 40.85 | 39.91 | 40.06 | 10,724,632 | +0.22(+0.54%) |
Oct 30, 2006 | 39.33 | 40.09 | 39.19 | 39.84 | 6,379,028 | +0.20(+0.51%) |
Oct 27, 2006 | 39.87 | 39.99 | 39.53 | 39.64 | 6,186,248 | -0.48(-1.20%) |
Oct 26, 2006 | 39.31 | 40.28 | 39.30 | 40.12 | 6,069,546 | +0.81(+2.07%) |
Oct 25, 2006 | 39.94 | 39.99 | 39.14 | 39.31 | 11,746,145 | -0.69(-1.73%) |
Oct 24, 2006 | 40.18 | 40.41 | 39.84 | 40.00 | 6,464,708 | -0.43(-1.05%) |
Oct 23, 2006 | 39.13 | 40.51 | 39.09 | 40.43 | 9,357,592 | +1.16(+2.97%) |
Oct 20, 2006 | 39.05 | 39.46 | 38.84 | 39.26 | 6,428,220 | +0.39(+1.01%) |
Oct 19, 2006 | 39.26 | 39.49 | 38.66 | 38.87 | 6,813,632 | -0.52(-1.32%) |
Oct 18, 2006 | 39.62 | 39.86 | 39.30 | 39.39 | 6,715,839 | -0.06(-0.15%) |
Oct 17, 2006 | 39.78 | 39.93 | 38.92 | 39.45 | 9,064,359 | -0.66(-1.64%) |
Oct 16, 2006 | 40.24 | 40.43 | 40.06 | 40.11 | 6,730,611 | -0.29(-0.72%) |
Oct 13, 2006 | 40.01 | 40.45 | 39.94 | 40.40 | 6,878,040 | +0.03(+0.07%) |
Oct 12, 2006 | 39.85 | 40.45 | 39.57 | 40.37 | 8,631,970 | +0.73(+1.84%) |
Oct 11, 2006 | 39.53 | 39.84 | 39.32 | 39.64 | 6,176,055 | -0.06(-0.15%) |
Oct 10, 2006 | 39.70 | 40.22 | 39.41 | 39.70 | 11,479,651 | +0.04(+0.10%) |
Oct 09, 2006 | 39.53 | 39.69 | 39.19 | 39.66 | 6,834,757 | +0.03(+0.07%) |
Oct 06, 2006 | 39.59 | 39.87 | 39.28 | 39.63 | 10,526,829 | -0.09(-0.22%) |
Oct 05, 2006 | 39.13 | 39.77 | 38.92 | 39.72 | 16,153,202 | +0.71(+1.82%) |
Oct 04, 2006 | 38.24 | 39.08 | 38.08 | 39.01 | 9,479,760 | +0.56(+1.44%) |
Oct 03, 2006 | 37.98 | 38.57 | 37.71 | 38.46 | 9,767,527 | +0.67(+1.77%) |
Oct 02, 2006 | 37.04 | 37.94 | 36.96 | 37.79 | 7,976,813 | +0.39(+1.03%) |
Sep 29, 2006 | 38.10 | 38.17 | 37.38 | 37.40 | 6,507,105 | -0.67(-1.76%) |
Sep 28, 2006 | 38.02 | 38.13 | 37.44 | 38.07 | 7,020,890 | +0.22(+0.57%) |
Sep 27, 2006 | 37.83 | 38.31 | 37.72 | 37.85 | 10,404,661 | -0.07(-0.18%) |
Sep 26, 2006 | 37.74 | 38.36 | 37.52 | 37.92 | 9,624,086 | +0.09(+0.25%) |
Sep 25, 2006 | 37.16 | 38.15 | 36.97 | 37.83 | 13,471,564 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,514,786 | +0.30(+0.81%) |
Sep 21, 2006 | 37.43 | 37.46 | 36.70 | 36.82 | 11,795,928 | -0.43(-1.15%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,564,740 | +0.43(+1.16%) |
Sep 19, 2006 | 36.56 | 36.89 | 36.42 | 36.82 | 12,788,044 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.27 | 35.81 | 36.27 | 7,976,961 | -0.04(-0.11%) |
Sep 15, 2006 | 36.25 | 36.51 | 35.97 | 36.31 | 10,430,661 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.19 | 35.31 | 36.05 | 10,079,816 | +0.30(+0.85%) |
Sep 13, 2006 | 35.37 | 35.78 | 35.24 | 35.75 | 8,420,872 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.66 | 35.54 | 9,906,240 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.84 | 33.86 | 34.69 | 7,145,569 | +0.47(+1.36%) |
Sep 08, 2006 | 32.48 | 34.36 | 32.48 | 34.23 | 8,780,581 | +1.27(+3.86%) |
Sep 07, 2006 | 32.50 | 33.28 | 32.33 | 32.95 | 5,898,185 | +0.24(+0.75%) |
Sep 06, 2006 | 33.04 | 33.08 | 32.53 | 32.71 | 5,002,977 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.52 | 33.10 | 33.15 | 4,495,248 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,758,143 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.22 | 32.76 | 7,807,521 | -0.13(-0.39%) |
Aug 30, 2006 | 32.81 | 33.32 | 32.51 | 32.89 | 6,678,908 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.00 | 32.44 | 32.98 | 6,150,942 | +0.68(+2.10%) |
Aug 28, 2006 | 31.95 | 32.52 | 31.87 | 32.30 | 6,304,870 | +0.56(+1.75%) |
Aug 25, 2006 | 31.61 | 31.88 | 31.38 | 31.75 | 5,382,628 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.60 | 31.81 | 9,905,501 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.27 | 6,312,109 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.79 | 33.05 | 4,526,566 | -0.05(-0.16%) |
Aug 21, 2006 | 33.60 | 33.64 | 33.06 | 33.10 | 4,118,551 | -0.61(-1.81%) |
Aug 18, 2006 | 33.96 | 34.04 | 33.52 | 33.71 | 4,497,612 | -0.02(-0.06%) |
Aug 17, 2006 | 33.41 | 34.12 | 33.26 | 33.73 | 9,894,126 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.43 | 32.49 | 33.41 | 6,273,996 | +0.46(+1.40%) |
Aug 15, 2006 | 33.17 | 33.17 | 32.43 | 32.95 | 7,141,728 | +0.35(+1.06%) |
Aug 14, 2006 | 32.76 | 33.04 | 32.57 | 32.61 | 5,906,163 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.80 | 32.12 | 32.76 | 10,188,984 | +0.46(+1.43%) |
Aug 10, 2006 | 30.94 | 32.31 | 30.80 | 32.30 | 13,679,560 | +1.65(+5.39%) |
Aug 09, 2006 | 31.39 | 31.55 | 30.58 | 30.65 | 7,509,266 | -0.45(-1.44%) |
Aug 08, 2006 | 31.71 | 31.76 | 30.94 | 31.10 | 4,901,490 | -0.54(-1.71%) |
Aug 07, 2006 | 31.78 | 31.88 | 31.40 | 31.64 | 4,203,197 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.96 | 7,303,782 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.40 | 8,141,821 | +0.41(+1.33%) |
Aug 02, 2006 | 31.11 | 31.14 | 30.76 | 30.99 | 4,553,895 | +0.09(+0.28%) |
Aug 01, 2006 | 30.87 | 30.95 | 30.69 | 30.90 | 5,091,020 | -0.18(-0.59%) |
Jul 31, 2006 | 31.58 | 31.63 | 30.88 | 31.08 | 7,577,958 | -0.37(-1.16%) |
Jul 28, 2006 | 31.29 | 31.71 | 31.23 | 31.45 | 5,619,430 | +0.25(+0.80%) |
Jul 27, 2006 | 31.24 | 31.55 | 31.07 | 31.20 | 6,601,944 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.05 | 5,411,286 | -0.45(-1.42%) |
Jul 25, 2006 | 31.26 | 31.62 | 31.08 | 31.50 | 5,896,265 | +0.24(+0.76%) |
Jul 24, 2006 | 31.19 | 31.61 | 31.16 | 31.26 | 7,167,284 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.00 | 31.19 | 6,767,543 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.80 | 31.44 | 8,081,550 | +0.49(+1.60%) |
Jul 19, 2006 | 30.82 | 31.38 | 30.77 | 30.95 | 11,985,606 | +0.13(+0.42%) |
Jul 18, 2006 | 31.07 | 31.21 | 30.26 | 30.82 | 27,952,972 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,372,901 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,029,458 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.53 | 32.83 | 6,576,683 | -0.36(-1.08%) |
Jul 12, 2006 | 33.94 | 34.11 | 33.16 | 33.19 | 6,606,080 | -0.75(-2.21%) |
Jul 11, 2006 | 33.61 | 34.11 | 33.37 | 33.94 | 6,295,564 | +0.36(+1.07%) |
Jul 10, 2006 | 33.45 | 33.67 | 33.36 | 33.58 | 4,221,515 | +0.26(+0.79%) |
Jul 07, 2006 | 33.18 | 33.61 | 33.12 | 33.32 | 5,204,620 | +0.03(+0.10%) |
Jul 06, 2006 | 33.29 | 33.44 | 32.91 | 33.28 | 6,690,578 | +0.61(+1.86%) |
Jul 05, 2006 | 32.83 | 32.89 | 32.47 | 32.68 | 4,983,625 | -0.24(-0.74%) |
Jul 03, 2006 | 33.01 | 33.10 | 32.74 | 32.92 | 2,622,548 | -0.16(-0.49%) |
Jun 30, 2006 | 33.36 | 33.62 | 33.04 | 33.08 | 5,082,895 | -0.30(-0.91%) |
Jun 29, 2006 | 32.87 | 33.47 | 32.82 | 33.39 | 4,084,723 | +0.58(+1.77%) |
Jun 28, 2006 | 32.90 | 32.94 | 32.63 | 32.80 | 4,387,705 | -0.03(-0.08%) |
Jun 27, 2006 | 33.41 | 33.57 | 32.78 | 32.83 | 5,385,730 | -0.68(-2.04%) |
Jun 26, 2006 | 33.33 | 33.80 | 33.28 | 33.52 | 3,023,028 | +0.18(+0.53%) |
Jun 23, 2006 | 33.22 | 33.70 | 33.22 | 33.34 | 4,402,330 | -0.10(-0.30%) |
Jun 22, 2006 | 33.42 | 33.62 | 33.31 | 33.44 | 4,347,376 | -0.15(-0.44%) |
Jun 21, 2006 | 33.17 | 33.77 | 33.16 | 33.59 | 6,974,356 | +0.39(+1.18%) |
Jun 20, 2006 | 33.58 | 33.66 | 33.11 | 33.20 | 9,004,974 | -0.04(-0.12%) |
Jun 19, 2006 | 33.64 | 33.75 | 33.03 | 33.24 | 5,413,650 | -0.08(-0.24%) |
Jun 16, 2006 | 33.21 | 33.74 | 33.18 | 33.32 | 7,997,642 | -0.20(-0.59%) |
Jun 15, 2006 | 32.84 | 33.63 | 32.80 | 33.52 | 7,529,209 | +0.84(+2.57%) |
Jun 14, 2006 | 32.50 | 32.84 | 32.36 | 32.68 | 5,806,596 | +0.14(+0.44%) |
Jun 13, 2006 | 32.68 | 33.14 | 32.51 | 32.53 | 8,867,738 | -0.10(-0.31%) |
Jun 12, 2006 | 33.03 | 33.16 | 32.57 | 32.64 | 6,878,040 | -0.14(-0.41%) |
Jun 09, 2006 | 33.51 | 33.51 | 32.76 | 32.77 | 5,447,183 | -0.63(-1.89%) |
Jun 08, 2006 | 33.10 | 33.64 | 32.68 | 33.40 | 9,674,756 | +0.30(+0.90%) |
Jun 07, 2006 | 32.66 | 33.50 | 32.61 | 33.10 | 10,782,688 | +0.88(+2.73%) |
Jun 06, 2006 | 32.83 | 32.96 | 31.99 | 32.22 | 11,621,170 | -0.58(-1.75%) |
Jun 05, 2006 | 33.17 | 33.31 | 32.67 | 32.80 | 5,007,999 | -0.50(-1.50%) |
Jun 02, 2006 | 33.31 | 33.43 | 32.95 | 33.30 | 7,259,907 | -0.05(-0.16%) |
Jun 01, 2006 | 33.34 | 33.81 | 33.12 | 33.35 | 7,566,287 | +0.24(+0.72%) |
May 31, 2006 | 33.00 | 33.24 | 32.87 | 33.12 | 9,292,889 | +0.16(+0.49%) |
May 30, 2006 | 32.83 | 33.20 | 32.67 | 32.95 | 9,032,303 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.48 | 32.89 | 33.07 | 5,505,978 | -0.12(-0.35%) |
May 25, 2006 | 33.35 | 33.39 | 32.80 | 33.18 | 9,729,857 | +0.03(+0.08%) |
May 24, 2006 | 33.17 | 33.61 | 32.83 | 33.16 | 8,736,411 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.61 | 33.20 | 33.26 | 7,250,158 | +0.01(+0.02%) |
May 22, 2006 | 33.21 | 33.49 | 32.93 | 33.26 | 7,393,007 | -0.02(-0.06%) |
May 19, 2006 | 32.83 | 33.43 | 32.68 | 33.28 | 9,440,465 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,076,822 | -0.19(-0.57%) |
May 17, 2006 | 33.20 | 33.38 | 32.81 | 32.97 | 8,792,251 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.98 | 33.32 | 33.39 | 17,423,778 | -0.47(-1.38%) |
May 15, 2006 | 33.26 | 34.13 | 32.56 | 33.86 | 36,740,496 | -1.48(-4.19%) |
May 12, 2006 | 35.99 | 36.08 | 35.11 | 35.34 | 8,237,694 | -0.82(-2.27%) |
May 11, 2006 | 36.55 | 36.55 | 35.99 | 36.16 | 5,038,578 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.90 | 36.45 | 36.55 | 3,554,393 | -0.21(-0.57%) |
May 09, 2006 | 37.02 | 37.03 | 36.59 | 36.76 | 4,156,369 | -0.28(-0.75%) |
May 08, 2006 | 37.23 | 37.32 | 36.80 | 37.04 | 4,267,753 | +0.12(+0.31%) |
May 05, 2006 | 36.21 | 37.06 | 36.08 | 36.92 | 5,752,086 | +0.94(+2.62%) |
May 04, 2006 | 36.28 | 36.31 | 35.27 | 35.98 | 7,407,188 | -0.25(-0.69%) |
May 03, 2006 | 36.14 | 36.48 | 35.92 | 36.23 | 3,512,882 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,637,802 | +0.32(+0.88%) |