Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 38.18 | 38.45 | 37.66 | 37.96 | 4,451,149 | +0.06(+0.17%) |
Jun 28, 2007 | 37.57 | 38.21 | 37.31 | 37.90 | 2,907,900 | +0.34(+0.91%) |
Jun 27, 2007 | 37.24 | 37.61 | 37.12 | 37.56 | 3,179,533 | +0.01(+0.02%) |
Jun 26, 2007 | 37.27 | 37.76 | 37.25 | 37.55 | 4,885,031 | +0.28(+0.74%) |
Jun 25, 2007 | 37.17 | 37.52 | 36.88 | 37.27 | 5,202,787 | +0.11(+0.29%) |
Jun 22, 2007 | 37.43 | 37.55 | 36.94 | 37.17 | 6,176,983 | -0.48(-1.26%) |
Jun 21, 2007 | 37.32 | 37.86 | 37.15 | 37.64 | 4,524,010 | +0.32(+0.86%) |
Jun 20, 2007 | 37.84 | 38.05 | 37.32 | 37.32 | 3,636,993 | -0.50(-1.31%) |
Jun 19, 2007 | 37.11 | 37.88 | 37.11 | 37.82 | 2,967,855 | -0.08(-0.21%) |
Jun 18, 2007 | 38.35 | 38.49 | 37.88 | 37.90 | 3,034,938 | -0.36(-0.95%) |
Jun 15, 2007 | 38.62 | 38.74 | 38.20 | 38.26 | 4,721,030 | -0.16(-0.42%) |
Jun 14, 2007 | 38.83 | 39.03 | 38.27 | 38.42 | 2,366,223 | -0.30(-0.77%) |
Jun 13, 2007 | 38.27 | 38.73 | 38.07 | 38.72 | 2,593,684 | +0.63(+1.66%) |
Jun 12, 2007 | 38.55 | 38.71 | 38.05 | 38.09 | 3,073,553 | -0.64(-1.65%) |
Jun 11, 2007 | 38.64 | 38.89 | 38.37 | 38.73 | 2,716,727 | -0.01(-0.04%) |
Jun 08, 2007 | 38.22 | 38.80 | 37.99 | 38.74 | 2,786,792 | +0.58(+1.52%) |
Jun 07, 2007 | 38.61 | 38.88 | 38.16 | 38.16 | 3,148,501 | -0.61(-1.57%) |
Jun 06, 2007 | 38.89 | 38.95 | 38.68 | 38.77 | 2,561,162 | -0.22(-0.56%) |
Jun 05, 2007 | 38.88 | 39.29 | 38.88 | 38.99 | 3,142,247 | -0.17(-0.43%) |
Jun 04, 2007 | 38.57 | 39.24 | 38.57 | 39.16 | 3,034,491 | +0.43(+1.12%) |
Jun 01, 2007 | 38.44 | 38.81 | 38.33 | 38.73 | 3,775,732 | +0.29(+0.76%) |
May 31, 2007 | 38.86 | 38.92 | 38.24 | 38.44 | 3,937,698 | -0.47(-1.20%) |
May 30, 2007 | 38.64 | 38.95 | 38.32 | 38.91 | 3,397,834 | +0.27(+0.70%) |
May 29, 2007 | 38.63 | 38.88 | 38.50 | 38.64 | 3,512,054 | -0.09(-0.22%) |
May 25, 2007 | 38.85 | 38.97 | 38.54 | 38.72 | 3,249,293 | -0.13(-0.33%) |
May 24, 2007 | 39.29 | 39.49 | 38.83 | 38.85 | 4,142,863 | -0.62(-1.58%) |
May 23, 2007 | 39.63 | 39.74 | 39.45 | 39.47 | 3,924,562 | -0.01(-0.04%) |
May 22, 2007 | 39.48 | 39.73 | 39.36 | 39.49 | 2,605,945 | -0.17(-0.43%) |
May 21, 2007 | 40.08 | 40.08 | 39.54 | 39.66 | 3,204,928 | -0.28(-0.71%) |
May 18, 2007 | 39.80 | 39.97 | 39.66 | 39.94 | 5,881,311 | +0.22(+0.55%) |
May 17, 2007 | 39.93 | 39.96 | 39.69 | 39.72 | 5,361,700 | -0.18(-0.44%) |
May 16, 2007 | 39.84 | 39.95 | 39.56 | 39.90 | 3,488,452 | +0.19(+0.48%) |
May 15, 2007 | 39.45 | 40.10 | 39.66 | 39.71 | 3,555,077 | -0.21(-0.53%) |
May 14, 2007 | 40.19 | 40.39 | 39.53 | 39.92 | 8,853,113 | -0.35(-0.88%) |
May 11, 2007 | 39.88 | 40.28 | 39.86 | 40.28 | 3,166,014 | +0.61(+1.54%) |
May 10, 2007 | 39.99 | 40.42 | 39.66 | 39.66 | 2,876,074 | -0.54(-1.34%) |
May 09, 2007 | 39.90 | 40.37 | 39.90 | 40.20 | 3,176,432 | +0.31(+0.76%) |
May 08, 2007 | 39.67 | 40.08 | 39.66 | 39.90 | 3,483,339 | +0.04(+0.09%) |
May 07, 2007 | 39.24 | 39.92 | 39.18 | 39.86 | 3,652,422 | +1.05(+2.71%) |
May 04, 2007 | 39.24 | 39.31 | 38.81 | 38.81 | 2,731,092 | -0.21(-0.55%) |
May 03, 2007 | 38.99 | 39.17 | 38.84 | 39.03 | 3,698,093 | +0.28(+0.73%) |
May 02, 2007 | 38.88 | 39.15 | 38.67 | 38.74 | 2,938,524 | +0.11(+0.29%) |
May 01, 2007 | 37.59 | 38.73 | 37.59 | 38.63 | 3,701,075 | +0.24(+0.63%) |
Apr 30, 2007 | 38.17 | 38.70 | 37.92 | 38.39 | 4,058,075 | +0.31(+0.80%) |
Apr 27, 2007 | 38.26 | 38.49 | 37.83 | 38.08 | 3,932,806 | -0.18(-0.46%) |
Apr 26, 2007 | 39.03 | 39.22 | 38.13 | 38.26 | 4,288,343 | -0.59(-1.52%) |
Apr 25, 2007 | 38.68 | 39.10 | 38.53 | 38.85 | 3,373,072 | +0.50(+1.30%) |
Apr 24, 2007 | 38.49 | 38.53 | 38.13 | 38.35 | 3,295,659 | +0.16(+0.43%) |
Apr 23, 2007 | 38.39 | 38.73 | 38.05 | 38.19 | 2,153,277 | -0.10(-0.26%) |
Apr 20, 2007 | 40.44 | 40.44 | 38.13 | 38.29 | 3,715,624 | +0.10(+0.26%) |
Apr 19, 2007 | 37.78 | 38.42 | 37.78 | 38.19 | 1,790,116 | -0.28(-0.74%) |
Apr 18, 2007 | 38.00 | 38.61 | 37.97 | 38.47 | 2,544,184 | +0.28(+0.72%) |
Apr 17, 2007 | 38.08 | 38.32 | 38.00 | 38.20 | 2,696,072 | +0.11(+0.30%) |
Apr 16, 2007 | 38.49 | 38.52 | 37.76 | 38.08 | 2,960,783 | +0.34(+0.90%) |
Apr 13, 2007 | 37.75 | 37.98 | 37.43 | 37.74 | 2,218,842 | -0.01(-0.04%) |
Apr 12, 2007 | 37.73 | 37.83 | 37.47 | 37.76 | 1,941,048 | +0.13(+0.34%) |
Apr 11, 2007 | 37.59 | 37.78 | 37.43 | 37.63 | 2,399,120 | -0.01(-0.02%) |
Apr 10, 2007 | 37.49 | 37.75 | 37.49 | 37.64 | 1,875,784 | +0.14(+0.38%) |
Apr 09, 2007 | 37.64 | 37.68 | 37.30 | 37.49 | 1,494,418 | +0.04(+0.09%) |
Apr 05, 2007 | 37.37 | 37.64 | 37.35 | 37.46 | 1,872,543 | +0.09(+0.23%) |
Apr 04, 2007 | 36.87 | 37.38 | 36.68 | 37.37 | 3,341,884 | +0.50(+1.37%) |
Apr 03, 2007 | 36.80 | 36.97 | 36.77 | 36.87 | 2,142,566 | +0.08(+0.21%) |
Apr 02, 2007 | 36.38 | 36.87 | 36.16 | 36.79 | 2,132,278 | +0.06(+0.15%) |
Mar 30, 2007 | 36.83 | 37.16 | 36.38 | 36.73 | 2,555,492 | -0.04(-0.10%) |
Mar 29, 2007 | 37.13 | 37.20 | 36.54 | 36.77 | 2,169,484 | +0.01(+0.04%) |
Mar 28, 2007 | 36.90 | 36.98 | 36.54 | 36.76 | 2,849,896 | -0.05(-0.14%) |
Mar 27, 2007 | 36.68 | 36.99 | 36.59 | 36.81 | 2,654,285 | -0.04(-0.12%) |
Mar 26, 2007 | 37.32 | 37.32 | 36.68 | 36.85 | 2,344,801 | -0.40(-1.07%) |
Mar 23, 2007 | 36.37 | 37.32 | 36.37 | 37.25 | 1,775,019 | +0.10(+0.27%) |
Mar 22, 2007 | 38.32 | 38.50 | 36.98 | 37.15 | 3,591,050 | -0.22(-0.59%) |
Mar 21, 2007 | 36.83 | 37.48 | 36.73 | 37.37 | 3,060,869 | +0.61(+1.66%) |
Mar 20, 2007 | 36.49 | 36.81 | 36.33 | 36.76 | 4,075,146 | +0.65(+1.81%) |
Mar 19, 2007 | 35.90 | 36.29 | 35.79 | 36.10 | 2,166,669 | +0.38(+1.05%) |
Mar 16, 2007 | 35.58 | 35.91 | 35.41 | 35.73 | 5,044,466 | +0.32(+0.90%) |
Mar 15, 2007 | 35.22 | 35.56 | 35.13 | 35.41 | 3,161,916 | +0.11(+0.32%) |
Mar 14, 2007 | 36.33 | 36.12 | 34.52 | 35.29 | 4,941,305 | +0.11(+0.30%) |
Mar 13, 2007 | 36.33 | 36.14 | 35.19 | 35.19 | 3,908,143 | -1.14(-3.14%) |
Mar 12, 2007 | 36.53 | 36.81 | 36.09 | 36.33 | 2,803,812 | -0.34(-0.93%) |
Mar 09, 2007 | 36.72 | 36.73 | 36.42 | 36.67 | 1,715,687 | +0.33(+0.90%) |
Mar 08, 2007 | 36.33 | 36.69 | 36.15 | 36.34 | 2,360,444 | +0.18(+0.49%) |
Mar 07, 2007 | 36.40 | 36.57 | 36.15 | 36.17 | 2,790,283 | -0.52(-1.43%) |
Mar 06, 2007 | 36.24 | 36.78 | 36.15 | 36.69 | 3,403,894 | +0.45(+1.23%) |
Mar 05, 2007 | 35.69 | 36.51 | 35.65 | 36.24 | 3,000,974 | +0.35(+0.99%) |
Mar 02, 2007 | 36.34 | 36.61 | 35.89 | 35.89 | 3,486,620 | -0.45(-1.25%) |
Mar 01, 2007 | 35.73 | 36.39 | 34.80 | 36.34 | 3,788,698 | +0.33(+0.93%) |
Feb 28, 2007 | 36.36 | 36.44 | 35.80 | 36.01 | 4,267,093 | -0.31(-0.86%) |
Feb 27, 2007 | 37.71 | 38.55 | 35.90 | 36.32 | 3,010,134 | -1.21(-3.23%) |
Feb 26, 2007 | 37.64 | 37.79 | 37.29 | 37.54 | 3,465,695 | -0.07(-0.19%) |
Feb 23, 2007 | 38.13 | 38.14 | 37.52 | 37.61 | 2,228,393 | -0.53(-1.38%) |
Feb 22, 2007 | 38.02 | 38.33 | 37.81 | 38.13 | 2,117,903 | +0.00(+0.00%) |
Feb 21, 2007 | 37.61 | 38.18 | 37.60 | 38.13 | 4,625,761 | +0.28(+0.75%) |
Feb 20, 2007 | 37.49 | 37.95 | 37.44 | 37.85 | 3,574,279 | +0.43(+1.16%) |
Feb 16, 2007 | 37.20 | 37.54 | 37.01 | 37.42 | 3,134,294 | +0.01(+0.02%) |
Feb 15, 2007 | 37.50 | 37.56 | 37.28 | 37.41 | 3,640,798 | -0.18(-0.47%) |
Feb 14, 2007 | 37.59 | 37.73 | 37.44 | 37.59 | 3,127,908 | +0.18(+0.47%) |
Feb 13, 2007 | 37.47 | 37.54 | 37.33 | 37.41 | 4,956,181 | +0.07(+0.19%) |
Feb 12, 2007 | 37.22 | 37.71 | 37.20 | 37.34 | 3,394,584 | +0.09(+0.25%) |
Feb 09, 2007 | 37.72 | 37.95 | 37.02 | 37.25 | 3,962,261 | -0.48(-1.26%) |
Feb 08, 2007 | 37.51 | 37.75 | 37.40 | 37.72 | 3,101,880 | +0.31(+0.83%) |
Feb 07, 2007 | 37.44 | 37.59 | 37.37 | 37.41 | 2,531,252 | -0.03(-0.08%) |
Feb 06, 2007 | 37.57 | 37.68 | 37.37 | 37.44 | 3,684,205 | +0.06(+0.17%) |
Feb 05, 2007 | 37.09 | 37.54 | 36.95 | 37.37 | 3,497,895 | +0.17(+0.46%) |
Feb 02, 2007 | 37.03 | 37.32 | 36.86 | 37.20 | 3,099,484 | +0.31(+0.83%) |
Feb 01, 2007 | 36.54 | 37.02 | 36.39 | 36.90 | 5,878,211 | +0.82(+2.26%) |
Jan 31, 2007 | 36.67 | 36.88 | 36.08 | 36.08 | 4,113,197 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.65 | 36.17 | 36.61 | 3,079,754 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.26 | 35.96 | 36.17 | 3,470,413 | +0.23(+0.63%) |
Jan 26, 2007 | 35.94 | 36.04 | 35.69 | 35.95 | 4,252,296 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.50 | 35.90 | 35.94 | 3,465,903 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.90 | 36.31 | 36.43 | 4,749,217 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.14 | 36.68 | 36.76 | 3,426,302 | +0.06(+0.15%) |
Jan 22, 2007 | 36.45 | 36.80 | 36.45 | 36.71 | 3,492,257 | +0.26(+0.70%) |
Jan 19, 2007 | 36.49 | 36.55 | 36.24 | 36.45 | 3,234,073 | +0.06(+0.16%) |
Jan 18, 2007 | 36.26 | 36.57 | 36.20 | 36.39 | 3,507,055 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.39 | 36.15 | 36.16 | 3,845,147 | -0.06(-0.18%) |
Jan 16, 2007 | 36.31 | 36.48 | 36.20 | 36.22 | 3,879,957 | -0.01(-0.02%) |
Jan 12, 2007 | 36.37 | 36.48 | 36.20 | 36.23 | 4,021,451 | -0.10(-0.27%) |
Jan 11, 2007 | 36.75 | 36.75 | 36.33 | 36.33 | 3,982,414 | -0.25(-0.68%) |
Jan 10, 2007 | 36.74 | 36.92 | 36.54 | 36.58 | 2,395,677 | -0.24(-0.66%) |
Jan 09, 2007 | 37.02 | 37.18 | 36.72 | 36.82 | 1,859,577 | -0.09(-0.25%) |
Jan 08, 2007 | 37.15 | 37.19 | 36.81 | 36.91 | 3,439,972 | -0.28(-0.74%) |
Jan 05, 2007 | 37.72 | 37.73 | 37.14 | 37.19 | 2,966,023 | -0.49(-1.30%) |
Jan 04, 2007 | 38.00 | 38.05 | 37.61 | 37.68 | 2,914,724 | -0.32(-0.84%) |
Jan 03, 2007 | 38.10 | 38.77 | 37.83 | 38.00 | 4,837,862 | -0.10(-0.26%) |
Dec 29, 2006 | 38.34 | 38.48 | 38.03 | 38.10 | 2,447,821 | -0.33(-0.85%) |
Dec 28, 2006 | 38.96 | 39.03 | 38.32 | 38.42 | 1,818,708 | -0.06(-0.15%) |
Dec 27, 2006 | 38.65 | 38.68 | 38.23 | 38.48 | 1,682,287 | +0.15(+0.39%) |
Dec 26, 2006 | 38.02 | 38.38 | 37.93 | 38.33 | 3,949,013 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 38.00 | 38.00 | 2,941,501 | -0.35(-0.92%) |
Dec 21, 2006 | 38.32 | 38.72 | 38.20 | 38.35 | 2,207,112 | +0.15(+0.39%) |
Dec 20, 2006 | 38.24 | 38.49 | 38.20 | 38.20 | 1,615,345 | -0.04(-0.09%) |
Dec 19, 2006 | 38.30 | 38.30 | 37.93 | 38.24 | 2,386,376 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.44 | 37.93 | 38.30 | 3,198,276 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.09 | 37.51 | 38.00 | 4,192,541 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.55 | 37.00 | 37.50 | 1,701,876 | +0.42(+1.13%) |
Dec 13, 2006 | 37.34 | 37.37 | 37.05 | 37.08 | 2,480,376 | -0.10(-0.27%) |
Dec 12, 2006 | 37.22 | 37.34 | 36.94 | 37.18 | 4,999,227 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.53 | 37.10 | 37.37 | 3,226,181 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.67 | 37.12 | 2,297,589 | +0.54(+1.47%) |
Dec 07, 2006 | 36.90 | 37.04 | 36.52 | 36.59 | 2,614,260 | -0.31(-0.83%) |
Dec 06, 2006 | 36.66 | 37.04 | 36.66 | 36.89 | 2,147,639 | +0.06(+0.17%) |
Dec 05, 2006 | 36.37 | 36.88 | 36.22 | 36.83 | 4,383,925 | +0.31(+0.84%) |
Dec 04, 2006 | 36.33 | 36.66 | 36.33 | 36.52 | 3,017,181 | +0.16(+0.43%) |
Dec 01, 2006 | 36.42 | 36.72 | 36.16 | 36.37 | 3,831,759 | -0.40(-1.08%) |
Nov 30, 2006 | 36.85 | 37.06 | 36.52 | 36.76 | 4,522,882 | -0.17(-0.46%) |
Nov 29, 2006 | 36.76 | 36.97 | 36.54 | 36.93 | 3,736,772 | +0.33(+0.91%) |
Nov 28, 2006 | 36.31 | 36.61 | 36.17 | 36.60 | 5,289,121 | +0.29(+0.80%) |
Nov 27, 2006 | 36.29 | 36.36 | 36.12 | 36.31 | 4,314,446 | +0.03(+0.08%) |
Nov 24, 2006 | 36.12 | 36.39 | 36.06 | 36.28 | 2,741,661 | -0.14(-0.39%) |
Nov 22, 2006 | 36.81 | 36.97 | 36.24 | 36.42 | 7,984,558 | -0.40(-1.08%) |
Nov 21, 2006 | 36.98 | 37.21 | 36.69 | 36.82 | 2,888,370 | -0.27(-0.73%) |
Nov 20, 2006 | 36.51 | 37.15 | 36.43 | 37.09 | 3,076,653 | +0.11(+0.29%) |
Nov 17, 2006 | 36.65 | 37.00 | 36.63 | 36.98 | 4,429,586 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.01 | 36.54 | 36.76 | 5,839,173 | -0.06(-0.17%) |
Nov 15, 2006 | 37.11 | 37.19 | 36.73 | 36.83 | 4,558,256 | -0.25(-0.67%) |
Nov 14, 2006 | 37.17 | 37.36 | 36.71 | 37.08 | 4,717,648 | -0.13(-0.36%) |
Nov 13, 2006 | 37.55 | 37.65 | 37.18 | 37.21 | 2,785,632 | -0.33(-0.89%) |
Nov 10, 2006 | 37.38 | 37.61 | 37.26 | 37.54 | 3,838,805 | +0.16(+0.42%) |
Nov 09, 2006 | 37.36 | 37.46 | 37.17 | 37.39 | 4,247,363 | +0.16(+0.44%) |
Nov 08, 2006 | 37.18 | 37.67 | 37.08 | 37.22 | 4,727,654 | +0.04(+0.11%) |
Nov 07, 2006 | 36.54 | 37.30 | 36.53 | 37.18 | 4,911,709 | +0.59(+1.61%) |
Nov 06, 2006 | 36.35 | 36.82 | 36.35 | 36.59 | 3,370,352 | +0.31(+0.84%) |
Nov 03, 2006 | 36.39 | 36.55 | 36.29 | 36.29 | 3,333,851 | +0.08(+0.22%) |
Nov 02, 2006 | 36.12 | 36.29 | 36.03 | 36.21 | 3,266,909 | -0.11(-0.29%) |
Nov 01, 2006 | 36.27 | 36.59 | 36.19 | 36.32 | 5,662,023 | +0.04(+0.10%) |
Oct 31, 2006 | 35.76 | 36.30 | 35.76 | 36.28 | 5,787,874 | +0.52(+1.45%) |
Oct 30, 2006 | 35.45 | 35.84 | 35.35 | 35.76 | 3,636,429 | +0.34(+0.96%) |
Oct 27, 2006 | 35.95 | 36.14 | 34.97 | 35.42 | 7,159,551 | -0.53(-1.46%) |
Oct 26, 2006 | 35.09 | 36.32 | 35.05 | 35.95 | 7,343,606 | +1.47(+4.26%) |
Oct 25, 2006 | 34.64 | 34.77 | 34.12 | 34.48 | 2,977,015 | -0.26(-0.74%) |
Oct 24, 2006 | 34.75 | 34.91 | 34.57 | 34.73 | 3,231,395 | +0.00(+0.00%) |
Oct 23, 2006 | 34.24 | 34.96 | 34.24 | 34.73 | 2,602,986 | +0.40(+1.16%) |
Oct 20, 2006 | 34.62 | 34.62 | 34.25 | 34.34 | 2,939,810 | -0.11(-0.33%) |
Oct 19, 2006 | 34.53 | 34.53 | 34.27 | 34.45 | 2,028,976 | -0.03(-0.08%) |
Oct 18, 2006 | 34.60 | 34.83 | 34.32 | 34.48 | 2,157,646 | -0.05(-0.14%) |
Oct 17, 2006 | 34.66 | 34.77 | 34.22 | 34.53 | 2,293,784 | -0.31(-0.90%) |
Oct 16, 2006 | 34.70 | 34.92 | 34.62 | 34.84 | 2,020,097 | +0.01(+0.02%) |
Oct 13, 2006 | 34.11 | 35.00 | 34.00 | 34.83 | 3,382,332 | +0.74(+2.16%) |
Oct 12, 2006 | 34.20 | 34.22 | 33.95 | 34.09 | 2,075,765 | +0.13(+0.38%) |
Oct 11, 2006 | 34.05 | 34.11 | 33.74 | 33.97 | 2,330,285 | -0.09(-0.25%) |
Oct 10, 2006 | 34.31 | 34.41 | 34.01 | 34.05 | 2,413,153 | -0.07(-0.21%) |
Oct 09, 2006 | 33.82 | 34.12 | 33.78 | 34.12 | 1,792,213 | +0.32(+0.94%) |
Oct 06, 2006 | 33.95 | 34.06 | 33.65 | 33.80 | 2,257,988 | -0.38(-1.10%) |
Oct 05, 2006 | 34.13 | 34.22 | 33.95 | 34.18 | 2,036,163 | -0.04(-0.12%) |
Oct 04, 2006 | 33.60 | 34.23 | 33.60 | 34.22 | 3,602,747 | +0.46(+1.37%) |
Oct 03, 2006 | 32.95 | 33.95 | 32.92 | 33.76 | 4,707,642 | +0.82(+2.48%) |
Oct 02, 2006 | 33.31 | 33.33 | 32.90 | 32.95 | 2,201,334 | -0.33(-0.98%) |
Sep 29, 2006 | 33.36 | 33.42 | 32.95 | 33.27 | 2,793,383 | -0.13(-0.40%) |
Sep 28, 2006 | 33.17 | 33.51 | 33.15 | 33.41 | 3,095,961 | +0.32(+0.97%) |
Sep 27, 2006 | 33.63 | 33.52 | 32.94 | 33.09 | 2,560,989 | -0.54(-1.60%) |
Sep 26, 2006 | 33.38 | 33.72 | 33.34 | 33.63 | 2,459,941 | +0.28(+0.85%) |
Sep 25, 2006 | 32.89 | 33.42 | 32.65 | 33.34 | 2,983,357 | +0.56(+1.71%) |
Sep 22, 2006 | 32.92 | 32.98 | 32.53 | 32.78 | 2,595,657 | -0.03(-0.09%) |
Sep 21, 2006 | 32.85 | 32.91 | 32.63 | 32.81 | 3,031,837 | -0.23(-0.71%) |
Sep 20, 2006 | 32.96 | 33.09 | 32.90 | 33.04 | 2,369,746 | +0.17(+0.52%) |
Sep 19, 2006 | 32.81 | 32.91 | 32.66 | 32.87 | 2,968,841 | +0.28(+0.87%) |
Sep 18, 2006 | 32.56 | 32.69 | 32.41 | 32.59 | 2,737,575 | -0.02(-0.07%) |
Sep 15, 2006 | 32.88 | 32.95 | 32.54 | 32.61 | 3,981,568 | -0.19(-0.58%) |
Sep 14, 2006 | 32.95 | 33.11 | 32.70 | 32.80 | 2,147,499 | -0.08(-0.24%) |
Sep 13, 2006 | 32.46 | 32.91 | 32.31 | 32.88 | 3,652,495 | +0.45(+1.40%) |
Sep 12, 2006 | 32.46 | 32.53 | 32.29 | 32.43 | 2,205,562 | +0.15(+0.46%) |
Sep 11, 2006 | 32.55 | 32.55 | 32.02 | 32.28 | 3,809,351 | +0.31(+0.98%) |
Sep 08, 2006 | 31.58 | 31.98 | 31.43 | 31.97 | 3,751,428 | +0.48(+1.51%) |
Sep 07, 2006 | 31.40 | 31.66 | 31.30 | 31.49 | 3,649,113 | +0.04(+0.11%) |
Sep 06, 2006 | 31.01 | 31.53 | 31.01 | 31.46 | 4,613,219 | -0.06(-0.18%) |
Sep 05, 2006 | 31.46 | 31.66 | 31.42 | 31.51 | 3,270,433 | +0.08(+0.25%) |
Sep 01, 2006 | 31.33 | 31.53 | 31.16 | 31.43 | 3,384,164 | +0.28(+0.91%) |
Aug 31, 2006 | 31.09 | 31.18 | 30.88 | 31.15 | 3,462,944 | +0.06(+0.18%) |
Aug 30, 2006 | 31.08 | 31.40 | 30.97 | 31.09 | 2,428,373 | +0.12(+0.39%) |
Aug 29, 2006 | 31.20 | 31.20 | 30.87 | 30.97 | 2,922,757 | -0.12(-0.39%) |
Aug 28, 2006 | 30.98 | 31.21 | 30.80 | 31.09 | 3,248,307 | +0.11(+0.37%) |
Aug 25, 2006 | 30.81 | 31.16 | 30.69 | 30.98 | 3,475,346 | -0.13(-0.43%) |
Aug 24, 2006 | 31.36 | 31.41 | 31.07 | 31.11 | 2,709,952 | -0.11(-0.34%) |
Aug 23, 2006 | 31.08 | 31.33 | 31.02 | 31.22 | 2,913,174 | -0.01(-0.02%) |
Aug 22, 2006 | 31.40 | 31.46 | 31.19 | 31.23 | 3,150,078 | -0.35(-1.10%) |
Aug 21, 2006 | 31.32 | 31.65 | 31.26 | 31.58 | 2,564,935 | +0.00(+0.00%) |
Aug 18, 2006 | 31.75 | 31.78 | 31.48 | 31.58 | 2,660,486 | -0.15(-0.47%) |
Aug 17, 2006 | 31.32 | 31.82 | 31.27 | 31.72 | 2,890,766 | +0.35(+1.11%) |
Aug 16, 2006 | 31.65 | 31.68 | 31.35 | 31.38 | 2,627,931 | +0.06(+0.18%) |
Aug 15, 2006 | 33.94 | 31.38 | 30.77 | 31.32 | 4,482,012 | +0.75(+2.44%) |
Aug 14, 2006 | 30.89 | 30.89 | 30.25 | 30.58 | 3,794,130 | +0.33(+1.10%) |
Aug 11, 2006 | 30.47 | 30.47 | 30.17 | 30.24 | 2,692,759 | -0.30(-0.98%) |
Aug 10, 2006 | 30.40 | 30.77 | 30.31 | 30.54 | 4,314,164 | +0.14(+0.47%) |
Aug 09, 2006 | 31.33 | 31.39 | 30.32 | 30.40 | 5,039,392 | -0.80(-2.57%) |
Aug 08, 2006 | 31.73 | 31.75 | 31.00 | 31.20 | 2,954,748 | -0.35(-1.12%) |
Aug 07, 2006 | 31.58 | 31.71 | 31.39 | 31.55 | 2,467,834 | -0.01(-0.04%) |
Aug 04, 2006 | 31.99 | 32.26 | 31.42 | 31.57 | 3,082,290 | -0.31(-0.96%) |
Aug 03, 2006 | 31.97 | 31.97 | 31.69 | 31.87 | 3,975,085 | -0.09(-0.29%) |
Aug 02, 2006 | 32.10 | 32.19 | 31.80 | 31.97 | 4,281,186 | -0.07(-0.22%) |
Aug 01, 2006 | 31.93 | 32.12 | 31.63 | 32.04 | 4,712,293 | -0.46(-1.42%) |
Jul 31, 2006 | 32.56 | 32.78 | 32.43 | 32.50 | 5,384,672 | -0.24(-0.74%) |
Jul 28, 2006 | 32.26 | 32.74 | 32.16 | 32.74 | 3,815,270 | +0.80(+2.51%) |
Jul 27, 2006 | 32.43 | 32.50 | 31.53 | 31.94 | 4,905,649 | -0.10(-0.31%) |
Jul 26, 2006 | 32.00 | 32.29 | 31.78 | 32.04 | 3,777,360 | +0.01(+0.04%) |
Jul 25, 2006 | 32.28 | 32.28 | 31.79 | 32.02 | 3,316,376 | +0.01(+0.02%) |
Jul 24, 2006 | 31.38 | 32.18 | 31.43 | 32.02 | 3,293,827 | +0.64(+2.04%) |
Jul 21, 2006 | 31.45 | 31.58 | 31.13 | 31.38 | 3,354,004 | -0.06(-0.20%) |
Jul 20, 2006 | 31.31 | 31.67 | 31.16 | 31.44 | 3,132,603 | +0.14(+0.45%) |
Jul 19, 2006 | 30.77 | 31.65 | 30.72 | 31.30 | 4,235,384 | +0.71(+2.32%) |
Jul 18, 2006 | 30.84 | 30.93 | 30.23 | 30.59 | 3,255,494 | -0.31(-0.99%) |
Jul 17, 2006 | 30.97 | 31.11 | 30.82 | 30.89 | 1,949,350 | -0.01(-0.05%) |
Jul 14, 2006 | 30.99 | 31.04 | 30.76 | 30.91 | 1,881,422 | -0.09(-0.27%) |
Jul 13, 2006 | 31.37 | 31.38 | 30.90 | 30.99 | 3,098,497 | -0.37(-1.18%) |
Jul 12, 2006 | 31.61 | 31.72 | 31.34 | 31.36 | 4,677,624 | -0.30(-0.94%) |
Jul 11, 2006 | 31.32 | 31.68 | 31.16 | 31.66 | 3,260,709 | +0.18(+0.56%) |
Jul 10, 2006 | 31.60 | 31.65 | 31.41 | 31.48 | 2,149,753 | +0.19(+0.61%) |
Jul 07, 2006 | 31.66 | 31.68 | 31.28 | 31.29 | 2,306,045 | -0.37(-1.17%) |
Jul 06, 2006 | 31.68 | 31.85 | 31.41 | 31.66 | 2,211,763 | +0.11(+0.34%) |
Jul 05, 2006 | 31.93 | 31.94 | 31.43 | 31.55 | 2,965,741 | -0.40(-1.24%) |