Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 41.35 | 41.47 | 39.87 | 39.92 | 10,305,059 | -1.34(-3.25%) |
Jul 30, 2007 | 40.95 | 41.46 | 40.56 | 41.26 | 7,550,290 | +0.58(+1.42%) |
Jul 27, 2007 | 41.17 | 41.49 | 40.68 | 40.68 | 9,313,371 | -0.56(-1.36%) |
Jul 26, 2007 | 41.99 | 41.99 | 40.58 | 41.24 | 13,349,184 | -1.01(-2.40%) |
Jul 25, 2007 | 42.58 | 42.85 | 42.12 | 42.26 | 10,054,120 | +0.14(+0.33%) |
Jul 24, 2007 | 42.35 | 42.66 | 42.06 | 42.12 | 7,698,622 | -0.53(-1.25%) |
Jul 23, 2007 | 42.62 | 42.81 | 42.48 | 42.65 | 5,862,697 | +0.34(+0.80%) |
Jul 20, 2007 | 41.97 | 42.86 | 41.94 | 42.31 | 11,724,389 | -0.01(-0.03%) |
Jul 19, 2007 | 42.83 | 42.96 | 41.48 | 42.33 | 10,887,227 | +0.31(+0.73%) |
Jul 18, 2007 | 42.12 | 42.31 | 41.76 | 42.02 | 6,904,473 | -0.21(-0.49%) |
Jul 17, 2007 | 42.30 | 42.49 | 42.06 | 42.23 | 8,004,174 | +0.17(+0.40%) |
Jul 16, 2007 | 41.88 | 42.42 | 41.85 | 42.06 | 7,601,346 | +0.32(+0.76%) |
Jul 13, 2007 | 41.84 | 42.07 | 41.50 | 41.74 | 6,928,418 | -0.21(-0.50%) |
Jul 12, 2007 | 40.92 | 41.99 | 40.77 | 41.95 | 10,132,011 | +1.18(+2.89%) |
Jul 11, 2007 | 40.24 | 40.94 | 40.12 | 40.77 | 7,253,994 | +0.64(+1.59%) |
Jul 10, 2007 | 40.30 | 40.60 | 40.12 | 40.13 | 5,579,494 | -0.49(-1.21%) |
Jul 09, 2007 | 41.10 | 41.11 | 40.60 | 40.63 | 4,369,092 | -0.38(-0.93%) |
Jul 06, 2007 | 40.68 | 41.10 | 40.58 | 41.01 | 4,539,247 | +0.50(+1.23%) |
Jul 05, 2007 | 39.60 | 40.67 | 39.60 | 40.51 | 7,180,043 | +0.81(+2.03%) |
Jul 03, 2007 | 39.79 | 39.97 | 39.54 | 39.70 | 2,570,665 | +0.08(+0.21%) |
Jul 02, 2007 | 39.36 | 39.91 | 39.29 | 39.62 | 6,185,449 | +0.56(+1.42%) |
Jun 29, 2007 | 39.22 | 39.44 | 38.86 | 39.06 | 5,649,507 | -0.07(-0.18%) |
Jun 28, 2007 | 39.08 | 39.77 | 38.91 | 39.13 | 5,727,366 | +0.05(+0.12%) |
Jun 27, 2007 | 38.74 | 39.13 | 38.52 | 39.08 | 6,910,397 | +0.21(+0.54%) |
Jun 26, 2007 | 38.80 | 39.17 | 38.65 | 38.88 | 9,590,413 | +0.23(+0.59%) |
Jun 25, 2007 | 38.74 | 39.10 | 38.41 | 38.65 | 5,139,938 | +0.00(+0.00%) |
Jun 22, 2007 | 38.99 | 39.04 | 38.56 | 38.65 | 8,984,436 | -0.49(-1.24%) |
Jun 21, 2007 | 39.25 | 39.45 | 38.61 | 39.13 | 7,268,227 | -0.12(-0.30%) |
Jun 20, 2007 | 40.23 | 40.40 | 39.19 | 39.25 | 7,464,195 | -0.92(-2.28%) |
Jun 19, 2007 | 39.98 | 40.45 | 39.92 | 40.17 | 4,686,210 | +0.04(+0.10%) |
Jun 18, 2007 | 41.12 | 41.12 | 40.05 | 40.13 | 6,254,715 | -0.74(-1.80%) |
Jun 15, 2007 | 40.70 | 41.05 | 40.42 | 40.86 | 10,504,822 | +0.44(+1.08%) |
Jun 14, 2007 | 40.01 | 40.58 | 39.91 | 40.42 | 6,315,657 | +0.48(+1.20%) |
Jun 13, 2007 | 39.58 | 40.01 | 39.40 | 39.95 | 7,736,057 | +0.63(+1.61%) |
Jun 12, 2007 | 39.56 | 39.67 | 39.15 | 39.31 | 6,248,520 | -0.26(-0.67%) |
Jun 11, 2007 | 39.74 | 39.84 | 39.50 | 39.58 | 6,594,685 | -0.25(-0.63%) |
Jun 08, 2007 | 39.14 | 39.85 | 39.01 | 39.83 | 5,839,291 | +0.68(+1.74%) |
Jun 07, 2007 | 39.80 | 39.89 | 39.15 | 39.15 | 8,568,064 | -0.65(-1.64%) |
Jun 06, 2007 | 40.38 | 40.32 | 39.55 | 39.80 | 7,925,595 | -0.58(-1.44%) |
Jun 05, 2007 | 40.57 | 40.71 | 40.23 | 40.38 | 7,980,000 | -0.31(-0.75%) |
Jun 04, 2007 | 40.60 | 40.94 | 40.45 | 40.69 | 6,867,307 | -0.12(-0.31%) |
Jun 01, 2007 | 40.20 | 40.85 | 40.31 | 40.81 | 8,370,115 | +0.62(+1.54%) |
May 31, 2007 | 40.07 | 40.40 | 39.99 | 40.20 | 8,818,178 | +0.12(+0.31%) |
May 30, 2007 | 39.81 | 40.11 | 39.19 | 40.07 | 6,719,778 | +0.26(+0.66%) |
May 29, 2007 | 39.58 | 39.96 | 39.57 | 39.81 | 7,475,079 | +0.29(+0.74%) |
May 25, 2007 | 38.82 | 39.74 | 38.82 | 39.52 | 7,101,727 | +0.65(+1.68%) |
May 24, 2007 | 39.41 | 39.41 | 38.82 | 38.86 | 9,642,670 | -0.38(-0.97%) |
May 23, 2007 | 39.63 | 39.60 | 38.74 | 39.24 | 17,313,204 | -0.31(-0.77%) |
May 22, 2007 | 40.43 | 40.52 | 39.47 | 39.55 | 14,101,342 | -0.92(-2.26%) |
May 21, 2007 | 40.60 | 40.73 | 40.33 | 40.47 | 10,971,342 | -0.28(-0.68%) |
May 18, 2007 | 40.53 | 40.78 | 40.33 | 40.74 | 10,011,233 | +0.33(+0.82%) |
May 17, 2007 | 40.43 | 40.63 | 40.29 | 40.41 | 9,017,292 | +0.06(+0.14%) |
May 16, 2007 | 40.33 | 40.36 | 40.01 | 40.35 | 13,486,559 | +0.09(+0.22%) |
May 15, 2007 | 40.65 | 41.21 | 40.22 | 40.26 | 15,188,813 | -0.48(-1.18%) |
May 14, 2007 | 40.11 | 40.81 | 39.95 | 40.74 | 18,336,188 | +0.63(+1.57%) |
May 11, 2007 | 39.81 | 40.40 | 39.69 | 40.11 | 11,418,692 | +0.65(+1.64%) |
May 10, 2007 | 39.05 | 39.86 | 38.88 | 39.47 | 14,376,582 | +0.03(+0.09%) |
May 09, 2007 | 38.77 | 39.46 | 38.72 | 39.43 | 10,128,795 | +0.71(+1.83%) |
May 08, 2007 | 38.40 | 38.83 | 38.15 | 38.72 | 12,399,223 | +0.32(+0.83%) |
May 07, 2007 | 38.95 | 39.08 | 38.36 | 38.40 | 9,902,136 | -0.55(-1.41%) |
May 04, 2007 | 38.87 | 39.15 | 38.47 | 38.95 | 12,336,663 | +0.08(+0.21%) |
May 03, 2007 | 38.60 | 38.89 | 38.12 | 38.87 | 13,438,547 | +0.35(+0.90%) |
May 02, 2007 | 38.24 | 38.96 | 38.18 | 38.52 | 15,451,664 | +0.29(+0.76%) |
May 01, 2007 | 37.82 | 38.27 | 37.65 | 38.23 | 13,084,124 | +0.62(+1.66%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.55 | 37.61 | 14,693,215 | -0.49(-1.29%) |
Apr 27, 2007 | 37.09 | 38.20 | 36.86 | 38.10 | 11,534,860 | +0.83(+2.24%) |
Apr 26, 2007 | 37.43 | 38.20 | 37.26 | 37.27 | 10,302,979 | -0.21(-0.56%) |
Apr 25, 2007 | 36.93 | 37.61 | 36.72 | 37.47 | 13,339,465 | +0.76(+2.06%) |
Apr 24, 2007 | 35.74 | 36.93 | 35.68 | 36.72 | 13,409,589 | +1.16(+3.26%) |
Apr 23, 2007 | 35.54 | 35.75 | 35.36 | 35.56 | 8,427,636 | -0.12(-0.33%) |
Apr 20, 2007 | 35.61 | 35.85 | 34.77 | 35.68 | 19,203,680 | +1.62(+4.77%) |
Apr 19, 2007 | 33.46 | 34.39 | 32.97 | 34.05 | 12,928,841 | +0.59(+1.76%) |
Apr 18, 2007 | 33.07 | 33.64 | 32.94 | 33.46 | 5,343,814 | +0.40(+1.20%) |
Apr 17, 2007 | 32.87 | 33.16 | 32.62 | 33.07 | 4,312,703 | +0.18(+0.55%) |
Apr 16, 2007 | 32.23 | 33.00 | 32.23 | 32.89 | 3,069,354 | +0.24(+0.74%) |
Apr 13, 2007 | 33.15 | 33.15 | 32.34 | 32.64 | 3,592,051 | +0.03(+0.08%) |
Apr 12, 2007 | 32.23 | 32.70 | 31.98 | 32.62 | 4,307,541 | +0.42(+1.29%) |
Apr 11, 2007 | 32.59 | 32.69 | 32.06 | 32.20 | 3,756,186 | -0.41(-1.26%) |
Apr 10, 2007 | 32.58 | 32.78 | 32.51 | 32.61 | 2,427,891 | -0.09(-0.28%) |
Apr 09, 2007 | 32.87 | 32.88 | 32.60 | 32.70 | 2,703,499 | -0.10(-0.32%) |
Apr 05, 2007 | 32.80 | 32.84 | 32.62 | 32.80 | 3,049,991 | +0.01(+0.02%) |
Apr 04, 2007 | 32.48 | 32.83 | 32.15 | 32.80 | 4,509,825 | +0.35(+1.09%) |
Apr 03, 2007 | 32.12 | 32.56 | 32.10 | 32.44 | 4,194,512 | +0.41(+1.28%) |
Apr 02, 2007 | 31.64 | 32.08 | 31.64 | 32.03 | 3,886,614 | +0.06(+0.20%) |
Mar 30, 2007 | 32.10 | 32.35 | 31.81 | 31.97 | 5,499,832 | +0.08(+0.26%) |
Mar 29, 2007 | 32.27 | 32.27 | 31.65 | 31.89 | 8,176,175 | -0.06(-0.20%) |
Mar 28, 2007 | 32.35 | 32.39 | 31.64 | 31.95 | 6,306,607 | -0.49(-1.50%) |
Mar 27, 2007 | 32.75 | 32.84 | 32.30 | 32.44 | 4,462,035 | -0.42(-1.29%) |
Mar 26, 2007 | 33.06 | 33.23 | 32.48 | 32.86 | 4,837,485 | -0.26(-0.78%) |
Mar 23, 2007 | 32.43 | 33.23 | 32.43 | 33.12 | 4,000,034 | +0.09(+0.27%) |
Mar 22, 2007 | 33.18 | 33.18 | 32.73 | 33.03 | 4,799,882 | -0.08(-0.25%) |
Mar 21, 2007 | 32.66 | 33.14 | 32.55 | 33.11 | 5,041,078 | +0.39(+1.19%) |
Mar 20, 2007 | 32.75 | 32.75 | 32.48 | 32.72 | 5,343,103 | -0.05(-0.15%) |
Mar 19, 2007 | 32.82 | 33.02 | 32.69 | 32.77 | 3,867,164 | +0.19(+0.58%) |
Mar 16, 2007 | 32.61 | 32.75 | 32.41 | 32.58 | 10,031,979 | -0.03(-0.08%) |
Mar 15, 2007 | 32.46 | 32.64 | 32.35 | 32.61 | 5,089,754 | +0.06(+0.17%) |
Mar 14, 2007 | 32.60 | 32.69 | 31.94 | 32.55 | 7,445,321 | +0.01(+0.04%) |
Mar 13, 2007 | 33.05 | 33.16 | 32.54 | 32.54 | 6,937,614 | -0.51(-1.53%) |
Mar 12, 2007 | 32.89 | 33.08 | 32.78 | 33.05 | 6,232,672 | +0.26(+0.80%) |
Mar 09, 2007 | 32.97 | 33.21 | 32.72 | 32.78 | 5,880,706 | -0.06(-0.17%) |
Mar 08, 2007 | 32.45 | 32.91 | 32.44 | 32.84 | 5,636,937 | +0.50(+1.55%) |
Mar 07, 2007 | 32.16 | 32.62 | 31.96 | 32.34 | 5,181,383 | +0.17(+0.54%) |
Mar 06, 2007 | 31.90 | 32.22 | 31.78 | 32.16 | 6,093,932 | +0.33(+1.02%) |
Mar 05, 2007 | 31.57 | 32.28 | 31.51 | 31.84 | 8,162,365 | -0.03(-0.09%) |
Mar 02, 2007 | 32.00 | 32.44 | 31.76 | 31.87 | 6,282,953 | -0.19(-0.61%) |
Mar 01, 2007 | 31.44 | 32.23 | 30.93 | 32.06 | 8,126,458 | -0.15(-0.45%) |
Feb 28, 2007 | 32.04 | 32.50 | 31.77 | 32.21 | 7,969,597 | +0.17(+0.52%) |
Feb 27, 2007 | 33.05 | 33.07 | 31.77 | 32.04 | 9,617,774 | -1.01(-3.07%) |
Feb 26, 2007 | 33.18 | 33.25 | 32.52 | 33.05 | 4,291,145 | -0.05(-0.15%) |
Feb 23, 2007 | 33.29 | 33.34 | 32.99 | 33.10 | 5,042,643 | -0.35(-1.04%) |
Feb 22, 2007 | 33.52 | 33.66 | 33.23 | 33.45 | 7,894,824 | -0.08(-0.25%) |
Feb 21, 2007 | 33.30 | 33.62 | 33.18 | 33.53 | 5,355,710 | +0.13(+0.39%) |
Feb 20, 2007 | 33.30 | 33.51 | 33.18 | 33.40 | 5,459,297 | +0.20(+0.61%) |
Feb 16, 2007 | 33.28 | 33.32 | 32.91 | 33.20 | 5,518,222 | +0.18(+0.55%) |
Feb 15, 2007 | 32.89 | 33.09 | 32.73 | 33.02 | 4,803,196 | +0.02(+0.06%) |
Feb 14, 2007 | 32.28 | 33.07 | 32.07 | 33.00 | 6,488,637 | +0.71(+2.21%) |
Feb 13, 2007 | 31.99 | 32.34 | 31.95 | 32.28 | 5,476,836 | +0.29(+0.91%) |
Feb 12, 2007 | 32.21 | 32.22 | 31.88 | 31.99 | 4,206,415 | -0.10(-0.32%) |
Feb 09, 2007 | 32.41 | 32.45 | 31.98 | 32.10 | 4,592,419 | -0.23(-0.71%) |
Feb 08, 2007 | 32.20 | 32.43 | 31.98 | 32.32 | 4,226,478 | +0.00(+0.00%) |
Feb 07, 2007 | 32.37 | 32.45 | 32.13 | 32.32 | 4,647,311 | -0.03(-0.11%) |
Feb 06, 2007 | 31.94 | 32.36 | 31.87 | 32.36 | 5,055,321 | +0.42(+1.30%) |
Feb 05, 2007 | 31.91 | 32.01 | 31.70 | 31.94 | 4,415,356 | -0.10(-0.30%) |
Feb 02, 2007 | 32.03 | 32.07 | 31.86 | 32.04 | 3,987,896 | +0.16(+0.50%) |
Feb 01, 2007 | 31.78 | 31.94 | 31.59 | 31.88 | 5,252,987 | +0.17(+0.53%) |
Jan 31, 2007 | 31.33 | 31.85 | 31.08 | 31.71 | 5,589,538 | +0.38(+1.22%) |
Jan 30, 2007 | 30.70 | 31.39 | 30.70 | 31.33 | 6,246,071 | +0.63(+2.06%) |
Jan 29, 2007 | 30.62 | 30.92 | 30.47 | 30.70 | 5,596,885 | +0.07(+0.23%) |
Jan 26, 2007 | 30.61 | 30.89 | 29.94 | 30.63 | 7,383,226 | -0.05(-0.16%) |
Jan 25, 2007 | 30.87 | 31.06 | 30.46 | 30.68 | 4,142,052 | -0.15(-0.50%) |
Jan 24, 2007 | 30.81 | 31.14 | 30.71 | 30.83 | 3,906,928 | -0.03(-0.09%) |
Jan 23, 2007 | 30.80 | 31.13 | 30.78 | 30.86 | 6,509,577 | +0.14(+0.45%) |
Jan 22, 2007 | 31.28 | 31.41 | 30.52 | 30.72 | 6,629,877 | -0.71(-2.27%) |
Jan 19, 2007 | 31.49 | 31.63 | 31.28 | 31.44 | 5,338,565 | +0.17(+0.55%) |
Jan 18, 2007 | 31.05 | 31.72 | 31.05 | 31.26 | 5,072,465 | -0.35(-1.10%) |
Jan 17, 2007 | 31.57 | 31.86 | 31.46 | 31.61 | 3,904,911 | -0.06(-0.18%) |
Jan 16, 2007 | 31.53 | 31.73 | 31.39 | 31.66 | 3,394,034 | +0.04(+0.13%) |
Jan 12, 2007 | 31.66 | 31.72 | 31.26 | 31.62 | 3,837,917 | -0.10(-0.33%) |
Jan 11, 2007 | 31.37 | 31.92 | 31.35 | 31.73 | 4,379,626 | +0.52(+1.67%) |
Jan 10, 2007 | 31.17 | 31.30 | 30.97 | 31.21 | 3,342,744 | -0.19(-0.62%) |
Jan 09, 2007 | 31.28 | 31.46 | 31.01 | 31.40 | 4,381,355 | +0.22(+0.71%) |
Jan 08, 2007 | 30.99 | 31.27 | 30.76 | 31.18 | 3,730,296 | +0.19(+0.60%) |
Jan 05, 2007 | 31.16 | 31.31 | 30.74 | 30.99 | 4,372,711 | -0.30(-0.95%) |
Jan 04, 2007 | 31.17 | 31.38 | 30.80 | 31.29 | 3,787,492 | -0.01(-0.04%) |
Jan 03, 2007 | 31.25 | 31.71 | 31.15 | 31.30 | 5,049,126 | -0.10(-0.31%) |
Dec 29, 2006 | 31.50 | 31.66 | 31.30 | 31.40 | 3,756,373 | -0.15(-0.48%) |
Dec 28, 2006 | 31.40 | 31.77 | 31.37 | 31.55 | 3,669,498 | +0.06(+0.18%) |
Dec 27, 2006 | 31.27 | 31.53 | 31.20 | 31.50 | 4,570,521 | +0.35(+1.11%) |
Dec 26, 2006 | 30.92 | 31.26 | 30.90 | 31.15 | 3,121,450 | +0.17(+0.56%) |
Dec 22, 2006 | 31.07 | 31.22 | 30.89 | 30.98 | 3,772,077 | -0.09(-0.29%) |
Dec 21, 2006 | 30.89 | 31.23 | 30.82 | 31.07 | 5,575,419 | +0.14(+0.45%) |
Dec 20, 2006 | 30.73 | 31.20 | 30.64 | 30.93 | 6,089,898 | +0.15(+0.47%) |
Dec 19, 2006 | 30.00 | 30.80 | 29.92 | 30.78 | 7,750,320 | +0.78(+2.61%) |
Dec 18, 2006 | 30.69 | 30.89 | 29.83 | 30.00 | 7,788,931 | -0.28(-0.92%) |
Dec 15, 2006 | 29.94 | 30.62 | 29.70 | 30.28 | 11,175,474 | +0.65(+2.18%) |
Dec 14, 2006 | 29.19 | 29.99 | 29.19 | 29.63 | 10,426,735 | +0.58(+1.98%) |
Dec 13, 2006 | 29.40 | 29.45 | 28.99 | 29.05 | 5,495,459 | -0.12(-0.40%) |
Dec 12, 2006 | 29.31 | 29.33 | 28.80 | 29.17 | 6,597,749 | -0.12(-0.40%) |
Dec 11, 2006 | 29.49 | 29.65 | 29.19 | 29.29 | 4,209,334 | -0.19(-0.66%) |
Dec 08, 2006 | 29.46 | 29.50 | 29.17 | 29.49 | 6,103,872 | -0.08(-0.26%) |
Dec 07, 2006 | 29.85 | 29.92 | 29.55 | 29.56 | 6,707,532 | -0.22(-0.72%) |
Dec 06, 2006 | 30.12 | 30.14 | 29.71 | 29.78 | 6,791,813 | -0.30(-0.99%) |
Dec 05, 2006 | 30.37 | 30.42 | 30.01 | 30.08 | 6,997,115 | -0.19(-0.64%) |
Dec 04, 2006 | 29.83 | 30.36 | 29.79 | 30.27 | 5,438,263 | +0.56(+1.87%) |
Dec 01, 2006 | 29.44 | 30.02 | 29.42 | 29.71 | 7,343,175 | -0.12(-0.40%) |
Nov 30, 2006 | 29.53 | 29.99 | 29.28 | 29.83 | 6,326,751 | +0.18(+0.61%) |
Nov 29, 2006 | 29.37 | 29.74 | 29.33 | 29.65 | 3,620,370 | +0.33(+1.14%) |
Nov 28, 2006 | 29.23 | 29.35 | 29.08 | 29.32 | 3,761,416 | +0.03(+0.12%) |
Nov 27, 2006 | 29.69 | 29.69 | 29.21 | 29.28 | 4,890,071 | -0.40(-1.33%) |
Nov 24, 2006 | 29.57 | 29.83 | 29.55 | 29.68 | 1,545,309 | -0.17(-0.58%) |
Nov 22, 2006 | 29.74 | 30.05 | 29.74 | 29.85 | 2,821,350 | +0.06(+0.21%) |
Nov 21, 2006 | 29.64 | 29.95 | 29.54 | 29.79 | 4,077,220 | +0.17(+0.56%) |
Nov 20, 2006 | 29.81 | 29.81 | 29.58 | 29.62 | 4,958,505 | -0.18(-0.61%) |
Nov 17, 2006 | 30.06 | 30.08 | 29.75 | 29.80 | 5,013,540 | -0.26(-0.88%) |
Nov 16, 2006 | 30.05 | 30.15 | 29.94 | 30.07 | 3,111,654 | -0.02(-0.07%) |
Nov 15, 2006 | 29.82 | 30.21 | 29.81 | 30.09 | 4,569,656 | +0.27(+0.91%) |
Nov 14, 2006 | 29.88 | 30.05 | 29.73 | 29.82 | 7,098,253 | -0.01(-0.02%) |
Nov 13, 2006 | 29.57 | 29.96 | 29.53 | 29.83 | 4,686,930 | +0.30(+1.01%) |
Nov 10, 2006 | 29.45 | 29.57 | 29.29 | 29.53 | 4,991,929 | +0.24(+0.81%) |
Nov 09, 2006 | 29.38 | 29.60 | 29.22 | 29.29 | 3,416,076 | -0.09(-0.31%) |
Nov 08, 2006 | 29.43 | 29.50 | 29.09 | 29.38 | 4,998,269 | -0.06(-0.21%) |
Nov 07, 2006 | 29.15 | 29.64 | 29.01 | 29.44 | 7,392,015 | +0.29(+1.00%) |
Nov 06, 2006 | 28.96 | 29.25 | 28.90 | 29.15 | 6,355,421 | +0.20(+0.70%) |
Nov 03, 2006 | 29.08 | 29.27 | 28.85 | 28.95 | 4,028,236 | -0.11(-0.38%) |
Nov 02, 2006 | 29.28 | 29.32 | 28.99 | 29.06 | 4,897,275 | -0.23(-0.78%) |
Nov 01, 2006 | 29.44 | 29.44 | 29.19 | 29.29 | 6,115,686 | +0.06(+0.19%) |
Oct 31, 2006 | 29.69 | 29.69 | 29.06 | 29.24 | 5,176,485 | -0.22(-0.75%) |
Oct 30, 2006 | 29.33 | 29.62 | 29.21 | 29.46 | 3,073,763 | +0.10(+0.33%) |
Oct 27, 2006 | 29.72 | 29.77 | 29.28 | 29.36 | 4,521,392 | -0.36(-1.21%) |
Oct 26, 2006 | 29.83 | 29.85 | 29.43 | 29.72 | 4,756,085 | -0.03(-0.12%) |
Oct 25, 2006 | 29.76 | 29.84 | 29.40 | 29.76 | 5,705,659 | +0.03(+0.12%) |
Oct 24, 2006 | 29.21 | 29.90 | 29.21 | 29.72 | 7,561,731 | +0.51(+1.73%) |
Oct 23, 2006 | 28.94 | 29.30 | 28.92 | 29.21 | 5,067,855 | +0.27(+0.94%) |
Oct 20, 2006 | 29.01 | 29.27 | 28.65 | 28.94 | 6,666,471 | +0.08(+0.29%) |
Oct 19, 2006 | 28.84 | 29.35 | 28.30 | 28.86 | 12,931,560 | -0.73(-2.46%) |
Oct 18, 2006 | 29.80 | 29.95 | 29.49 | 29.59 | 7,344,903 | -0.01(-0.02%) |
Oct 17, 2006 | 29.63 | 29.76 | 29.53 | 29.60 | 3,680,880 | -0.25(-0.84%) |
Oct 16, 2006 | 29.58 | 29.85 | 29.44 | 29.85 | 4,613,310 | +0.27(+0.92%) |
Oct 13, 2006 | 29.50 | 29.74 | 29.49 | 29.58 | 5,378,329 | +0.21(+0.71%) |
Oct 12, 2006 | 29.29 | 29.37 | 29.08 | 29.37 | 3,837,053 | +0.15(+0.50%) |
Oct 11, 2006 | 29.31 | 29.37 | 29.05 | 29.22 | 4,004,464 | -0.09(-0.31%) |
Oct 10, 2006 | 29.32 | 29.43 | 29.10 | 29.31 | 3,264,369 | -0.01(-0.02%) |
Oct 09, 2006 | 29.17 | 29.39 | 29.01 | 29.32 | 2,530,325 | -0.05(-0.17%) |
Oct 06, 2006 | 29.67 | 29.68 | 29.19 | 29.37 | 4,086,441 | -0.32(-1.08%) |
Oct 05, 2006 | 29.46 | 29.78 | 29.46 | 29.69 | 4,708,973 | +0.22(+0.75%) |
Oct 04, 2006 | 28.94 | 29.49 | 28.83 | 29.46 | 5,285,115 | +0.38(+1.31%) |
Oct 03, 2006 | 28.71 | 29.19 | 28.65 | 29.08 | 6,265,521 | +0.38(+1.33%) |
Oct 02, 2006 | 28.28 | 28.83 | 28.25 | 28.70 | 3,963,260 | +0.31(+1.10%) |
Sep 29, 2006 | 28.71 | 28.81 | 28.38 | 28.39 | 3,823,943 | -0.33(-1.14%) |
Sep 28, 2006 | 28.48 | 28.77 | 28.47 | 28.71 | 5,187,722 | +0.24(+0.83%) |
Sep 27, 2006 | 28.11 | 28.67 | 28.07 | 28.48 | 5,825,094 | +0.40(+1.43%) |
Sep 26, 2006 | 28.18 | 28.40 | 27.94 | 28.08 | 5,931,995 | -0.18(-0.64%) |
Sep 25, 2006 | 27.97 | 28.40 | 27.97 | 28.26 | 6,248,952 | +0.33(+1.17%) |
Sep 22, 2006 | 28.01 | 28.01 | 27.63 | 27.93 | 5,176,917 | -0.21(-0.74%) |
Sep 21, 2006 | 28.19 | 28.32 | 27.94 | 28.14 | 7,389,998 | +0.10(+0.35%) |
Sep 20, 2006 | 27.60 | 28.08 | 27.40 | 28.04 | 6,100,991 | +0.61(+2.23%) |
Sep 19, 2006 | 27.31 | 27.48 | 26.97 | 27.43 | 5,980,835 | +0.06(+0.20%) |
Sep 18, 2006 | 27.55 | 27.68 | 27.24 | 27.38 | 4,979,395 | -0.22(-0.78%) |
Sep 15, 2006 | 27.42 | 27.73 | 27.31 | 27.59 | 7,328,623 | +0.50(+1.84%) |
Sep 14, 2006 | 27.21 | 27.34 | 26.95 | 27.09 | 3,080,822 | -0.16(-0.59%) |
Sep 13, 2006 | 26.95 | 27.33 | 26.87 | 27.25 | 4,798,009 | +0.36(+1.34%) |
Sep 12, 2006 | 26.64 | 26.90 | 26.51 | 26.89 | 4,510,443 | +0.34(+1.28%) |
Sep 11, 2006 | 26.57 | 26.62 | 26.29 | 26.55 | 2,688,804 | -0.02(-0.08%) |
Sep 08, 2006 | 26.67 | 26.68 | 26.51 | 26.57 | 2,902,030 | -0.05(-0.18%) |
Sep 07, 2006 | 26.83 | 26.88 | 26.52 | 26.62 | 3,423,424 | -0.31(-1.16%) |
Sep 06, 2006 | 27.04 | 27.06 | 26.88 | 26.93 | 3,962,107 | -0.10(-0.39%) |
Sep 05, 2006 | 27.06 | 27.07 | 26.81 | 27.04 | 4,765,737 | +0.12(+0.46%) |
Sep 01, 2006 | 27.06 | 27.06 | 26.80 | 26.91 | 3,109,637 | +0.03(+0.13%) |
Aug 31, 2006 | 26.83 | 26.93 | 26.63 | 26.88 | 4,168,273 | +0.08(+0.31%) |
Aug 30, 2006 | 26.68 | 26.89 | 26.52 | 26.79 | 2,648,176 | +0.11(+0.42%) |
Aug 29, 2006 | 26.67 | 26.75 | 26.31 | 26.68 | 4,635,353 | -0.12(-0.47%) |
Aug 28, 2006 | 26.72 | 27.04 | 26.48 | 26.81 | 4,556,546 | -0.02(-0.08%) |
Aug 25, 2006 | 26.83 | 27.07 | 26.64 | 26.83 | 3,629,590 | -0.12(-0.44%) |
Aug 24, 2006 | 27.10 | 27.17 | 26.72 | 26.95 | 2,703,499 | +0.01(+0.05%) |
Aug 23, 2006 | 27.04 | 27.22 | 26.73 | 26.93 | 2,438,552 | -0.01(-0.03%) |
Aug 22, 2006 | 27.14 | 27.35 | 26.92 | 26.94 | 4,153,290 | -0.15(-0.54%) |
Aug 21, 2006 | 27.26 | 27.27 | 26.94 | 27.08 | 3,595,157 | -0.30(-1.09%) |
Aug 18, 2006 | 27.38 | 27.51 | 27.04 | 27.38 | 4,867,884 | +0.23(+0.84%) |
Aug 17, 2006 | 27.00 | 27.35 | 26.85 | 27.15 | 4,846,994 | +0.24(+0.90%) |
Aug 16, 2006 | 26.64 | 26.96 | 26.49 | 26.91 | 3,827,832 | +0.35(+1.31%) |
Aug 15, 2006 | 26.48 | 26.76 | 26.33 | 26.56 | 2,979,972 | +0.39(+1.49%) |
Aug 14, 2006 | 26.28 | 26.52 | 26.11 | 26.17 | 4,651,057 | +0.17(+0.67%) |
Aug 11, 2006 | 25.77 | 26.00 | 25.65 | 26.00 | 5,937,038 | +0.15(+0.59%) |
Aug 10, 2006 | 25.55 | 26.08 | 25.51 | 25.85 | 6,445,322 | +0.08(+0.32%) |
Aug 09, 2006 | 26.40 | 26.51 | 25.68 | 25.77 | 5,149,544 | -0.57(-2.16%) |
Aug 08, 2006 | 26.63 | 26.67 | 26.15 | 26.33 | 4,986,743 | -0.25(-0.94%) |
Aug 07, 2006 | 26.49 | 26.62 | 26.25 | 26.58 | 4,530,037 | +0.09(+0.34%) |
Aug 04, 2006 | 26.86 | 27.00 | 26.28 | 26.49 | 6,568,070 | -0.24(-0.91%) |
Aug 03, 2006 | 26.62 | 26.89 | 26.41 | 26.74 | 6,398,498 | -0.06(-0.23%) |
Aug 02, 2006 | 26.85 | 26.89 | 26.67 | 26.80 | 5,522,833 | -0.10(-0.36%) |