Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 32.75 | 32.90 | 32.50 | 32.50 | 7,669,419 | -0.19(-0.59%) |
Apr 27, 2007 | 32.56 | 32.80 | 32.45 | 32.69 | 5,760,438 | -0.14(-0.44%) |
Apr 26, 2007 | 32.91 | 33.01 | 32.71 | 32.84 | 7,348,913 | -0.47(-1.42%) |
Apr 25, 2007 | 33.10 | 33.33 | 33.03 | 33.31 | 8,576,079 | +0.60(+1.83%) |
Apr 24, 2007 | 33.21 | 33.22 | 32.69 | 32.71 | 8,629,473 | -0.47(-1.43%) |
Apr 23, 2007 | 33.32 | 33.67 | 33.15 | 33.18 | 6,758,882 | +0.03(+0.10%) |
Apr 20, 2007 | 33.08 | 33.21 | 32.92 | 33.15 | 7,941,842 | +0.01(+0.03%) |
Apr 19, 2007 | 32.86 | 33.18 | 32.85 | 33.14 | 8,527,796 | -0.14(-0.42%) |
Apr 18, 2007 | 33.27 | 33.38 | 33.18 | 33.28 | 7,179,599 | -0.03(-0.10%) |
Apr 17, 2007 | 33.55 | 33.59 | 33.24 | 33.31 | 8,921,714 | +0.12(+0.36%) |
Apr 16, 2007 | 33.25 | 33.27 | 33.03 | 33.19 | 7,545,539 | +0.17(+0.51%) |
Apr 13, 2007 | 33.00 | 33.12 | 32.86 | 33.02 | 10,072,865 | +0.48(+1.48%) |
Apr 12, 2007 | 32.02 | 32.54 | 31.94 | 32.54 | 7,879,277 | +0.68(+2.14%) |
Apr 11, 2007 | 32.06 | 32.22 | 31.79 | 31.86 | 7,923,517 | +0.09(+0.27%) |
Apr 10, 2007 | 31.61 | 31.78 | 31.58 | 31.77 | 5,276,008 | +0.47(+1.51%) |
Apr 09, 2007 | 31.33 | 31.66 | 31.25 | 31.30 | 3,275,314 | -0.20(-0.63%) |
Apr 05, 2007 | 31.56 | 31.69 | 31.47 | 31.50 | 4,742,897 | +0.08(+0.25%) |
Apr 04, 2007 | 31.19 | 31.42 | 31.10 | 31.42 | 5,014,373 | -0.04(-0.14%) |
Apr 03, 2007 | 31.41 | 31.52 | 31.27 | 31.46 | 6,271,798 | +0.07(+0.22%) |
Apr 02, 2007 | 31.55 | 31.57 | 31.26 | 31.40 | 5,628,034 | +0.14(+0.45%) |
Mar 30, 2007 | 31.48 | 31.48 | 31.20 | 31.26 | 8,965,838 | -0.48(-1.52%) |
Mar 29, 2007 | 31.74 | 31.79 | 31.53 | 31.74 | 10,801,874 | +0.51(+1.62%) |
Mar 28, 2007 | 31.50 | 31.57 | 31.21 | 31.23 | 13,015,709 | +0.22(+0.70%) |
Mar 27, 2007 | 30.99 | 31.11 | 30.86 | 31.02 | 6,683,621 | -0.07(-0.22%) |
Mar 26, 2007 | 31.17 | 31.18 | 30.89 | 31.08 | 9,896,374 | +0.33(+1.08%) |
Mar 23, 2007 | 30.50 | 30.93 | 30.46 | 30.75 | 11,010,656 | +0.70(+2.31%) |
Mar 22, 2007 | 29.82 | 30.28 | 29.76 | 30.05 | 8,990,696 | +0.37(+1.24%) |
Mar 21, 2007 | 29.34 | 29.77 | 29.21 | 29.69 | 7,432,464 | +0.59(+2.02%) |
Mar 20, 2007 | 28.92 | 29.11 | 28.85 | 29.10 | 4,606,693 | +0.09(+0.30%) |
Mar 19, 2007 | 28.85 | 29.16 | 28.77 | 29.01 | 5,915,257 | +0.26(+0.89%) |
Mar 16, 2007 | 28.84 | 29.02 | 28.65 | 28.76 | 5,317,025 | -0.08(-0.27%) |
Mar 15, 2007 | 28.64 | 29.02 | 28.61 | 28.83 | 7,402,984 | -0.10(-0.33%) |
Mar 14, 2007 | 28.75 | 28.96 | 28.48 | 28.93 | 13,951,145 | +0.09(+0.30%) |
Mar 13, 2007 | 29.43 | 29.47 | 28.80 | 28.84 | 11,121,691 | -0.59(-2.00%) |
Mar 12, 2007 | 29.26 | 29.48 | 29.22 | 29.43 | 7,524,045 | -0.11(-0.36%) |
Mar 09, 2007 | 29.35 | 29.54 | 29.26 | 29.54 | 10,659,837 | +0.22(+0.76%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.28 | 29.32 | 9,029,848 | +0.02(+0.08%) |
Mar 07, 2007 | 28.72 | 29.43 | 28.68 | 29.29 | 17,004,040 | +0.56(+1.93%) |
Mar 06, 2007 | 28.52 | 28.77 | 28.43 | 28.74 | 11,908,462 | +0.35(+1.24%) |
Mar 05, 2007 | 28.32 | 28.78 | 28.30 | 28.38 | 13,213,947 | -0.62(-2.15%) |
Mar 02, 2007 | 29.24 | 29.34 | 28.89 | 29.01 | 10,191,154 | -0.47(-1.59%) |
Mar 01, 2007 | 29.45 | 29.68 | 29.12 | 29.48 | 11,488,865 | -0.23(-0.78%) |
Feb 28, 2007 | 30.08 | 30.10 | 29.59 | 29.71 | 10,250,815 | -0.16(-0.53%) |
Feb 27, 2007 | 30.43 | 30.63 | 29.74 | 29.87 | 10,240,664 | -0.98(-3.16%) |
Feb 26, 2007 | 31.02 | 31.09 | 30.73 | 30.84 | 8,903,157 | +0.35(+1.16%) |
Feb 23, 2007 | 30.35 | 30.61 | 30.28 | 30.49 | 11,291,143 | +0.66(+2.22%) |
Feb 22, 2007 | 29.60 | 29.87 | 29.53 | 29.83 | 9,389,675 | +0.14(+0.47%) |
Feb 21, 2007 | 29.71 | 29.78 | 29.43 | 29.69 | 8,240,591 | -0.38(-1.25%) |
Feb 20, 2007 | 29.91 | 30.12 | 29.88 | 30.06 | 6,050,972 | -0.18(-0.61%) |
Feb 16, 2007 | 30.22 | 30.36 | 30.14 | 30.25 | 5,127,272 | -0.21(-0.68%) |
Feb 15, 2007 | 30.43 | 30.49 | 30.25 | 30.46 | 6,580,043 | +0.13(+0.41%) |
Feb 14, 2007 | 30.29 | 30.44 | 30.14 | 30.33 | 7,428,833 | +0.01(+0.03%) |
Feb 13, 2007 | 29.91 | 30.34 | 29.90 | 30.32 | 7,797,001 | +0.30(+1.01%) |
Feb 12, 2007 | 30.03 | 30.09 | 29.95 | 30.02 | 6,930,525 | -0.35(-1.14%) |
Feb 09, 2007 | 30.43 | 30.53 | 30.33 | 30.36 | 7,682,725 | -0.29(-0.94%) |
Feb 08, 2007 | 30.20 | 30.72 | 30.19 | 30.65 | 10,084,263 | +0.01(+0.03%) |
Feb 07, 2007 | 30.85 | 30.88 | 30.51 | 30.64 | 6,678,027 | +0.11(+0.36%) |
Feb 06, 2007 | 30.42 | 30.64 | 30.37 | 30.53 | 7,826,490 | -0.26(-0.85%) |
Feb 05, 2007 | 30.75 | 30.87 | 30.69 | 30.79 | 7,171,676 | +0.07(+0.22%) |
Feb 02, 2007 | 30.59 | 30.78 | 30.42 | 30.73 | 5,617,813 | -0.05(-0.17%) |
Feb 01, 2007 | 30.76 | 30.91 | 30.67 | 30.78 | 7,021,489 | +0.12(+0.39%) |
Jan 31, 2007 | 30.32 | 30.72 | 30.18 | 30.66 | 12,319,663 | -0.04(-0.14%) |
Jan 30, 2007 | 30.45 | 30.77 | 30.39 | 30.70 | 8,066,996 | +0.37(+1.23%) |
Jan 29, 2007 | 30.49 | 30.61 | 30.32 | 30.33 | 6,969,079 | -0.43(-1.41%) |
Jan 26, 2007 | 30.85 | 30.91 | 30.57 | 30.76 | 5,308,117 | +0.04(+0.13%) |
Jan 25, 2007 | 31.16 | 31.16 | 30.68 | 30.73 | 5,995,869 | -0.68(-2.17%) |
Jan 24, 2007 | 31.50 | 31.55 | 31.12 | 31.41 | 8,672,922 | -0.08(-0.25%) |
Jan 23, 2007 | 31.16 | 31.52 | 31.14 | 31.48 | 9,161,598 | +0.63(+2.05%) |
Jan 22, 2007 | 31.26 | 31.30 | 30.73 | 30.85 | 5,937,866 | -0.29(-0.95%) |
Jan 19, 2007 | 30.80 | 31.17 | 30.80 | 31.15 | 7,704,269 | +0.44(+1.43%) |
Jan 18, 2007 | 31.03 | 31.11 | 30.54 | 30.71 | 11,575,151 | +0.01(+0.03%) |
Jan 17, 2007 | 30.27 | 30.75 | 30.27 | 30.70 | 11,094,968 | +0.15(+0.49%) |
Jan 16, 2007 | 31.07 | 31.14 | 30.43 | 30.55 | 10,115,336 | -0.66(-2.10%) |
Jan 12, 2007 | 30.10 | 31.27 | 30.04 | 31.20 | 20,665,902 | +1.47(+4.95%) |
Jan 11, 2007 | 29.93 | 30.29 | 29.71 | 29.73 | 12,320,906 | +0.06(+0.20%) |
Jan 10, 2007 | 29.90 | 29.94 | 29.59 | 29.67 | 10,140,195 | -0.47(-1.55%) |
Jan 09, 2007 | 30.07 | 30.28 | 29.86 | 30.14 | 17,132,268 | -0.89(-2.88%) |
Jan 08, 2007 | 31.38 | 31.45 | 30.94 | 31.03 | 7,838,505 | -0.33(-1.05%) |
Jan 05, 2007 | 31.34 | 31.40 | 31.02 | 31.36 | 7,074,106 | -0.07(-0.22%) |
Jan 04, 2007 | 31.70 | 31.72 | 31.40 | 31.43 | 8,884,012 | -0.42(-1.32%) |
Jan 03, 2007 | 32.47 | 32.47 | 31.74 | 31.85 | 11,098,075 | -0.54(-1.67%) |
Dec 29, 2006 | 32.35 | 32.54 | 32.31 | 32.39 | 2,689,067 | -0.05(-0.15%) |
Dec 28, 2006 | 32.41 | 32.50 | 32.30 | 32.44 | 3,233,468 | -0.06(-0.19%) |
Dec 27, 2006 | 32.47 | 32.56 | 32.36 | 32.50 | 4,329,107 | +0.31(+0.97%) |
Dec 26, 2006 | 32.31 | 32.31 | 32.00 | 32.19 | 2,704,190 | +0.07(+0.23%) |
Dec 22, 2006 | 32.49 | 32.49 | 32.06 | 32.12 | 3,900,919 | -0.18(-0.57%) |
Dec 21, 2006 | 32.11 | 32.31 | 31.96 | 32.30 | 6,145,641 | +0.00(+0.00%) |
Dec 20, 2006 | 32.56 | 32.62 | 32.29 | 32.30 | 5,977,018 | -0.47(-1.44%) |
Dec 19, 2006 | 32.44 | 32.95 | 32.39 | 32.77 | 6,048,072 | +0.55(+1.71%) |
Dec 18, 2006 | 32.70 | 32.77 | 32.21 | 32.22 | 7,777,394 | -0.55(-1.66%) |
Dec 15, 2006 | 32.95 | 32.99 | 32.65 | 32.77 | 4,411,347 | -0.09(-0.26%) |
Dec 14, 2006 | 32.70 | 32.91 | 32.67 | 32.85 | 10,635,500 | -0.26(-0.77%) |
Dec 13, 2006 | 32.88 | 33.15 | 32.81 | 33.11 | 5,629,620 | +0.16(+0.50%) |
Dec 12, 2006 | 33.00 | 33.13 | 32.76 | 32.95 | 5,337,326 | -0.02(-0.07%) |
Dec 11, 2006 | 32.76 | 33.18 | 32.75 | 32.97 | 4,252,045 | -0.10(-0.29%) |
Dec 08, 2006 | 33.08 | 33.25 | 32.96 | 33.07 | 7,592,199 | +0.16(+0.48%) |
Dec 07, 2006 | 32.87 | 33.07 | 32.68 | 32.91 | 6,747,217 | +0.10(+0.31%) |
Dec 06, 2006 | 32.90 | 33.19 | 32.71 | 32.81 | 9,319,036 | -0.32(-0.96%) |
Dec 05, 2006 | 32.97 | 33.20 | 32.82 | 33.13 | 8,076,525 | +0.51(+1.57%) |
Dec 04, 2006 | 32.67 | 32.72 | 32.44 | 32.61 | 5,468,662 | -0.17(-0.53%) |
Dec 01, 2006 | 32.57 | 32.85 | 32.40 | 32.79 | 7,247,080 | -0.08(-0.23%) |
Nov 30, 2006 | 32.85 | 32.92 | 32.64 | 32.86 | 6,995,180 | +0.00(+0.01%) |
Nov 29, 2006 | 32.51 | 32.97 | 32.40 | 32.86 | 7,698,261 | +0.35(+1.07%) |
Nov 28, 2006 | 32.19 | 32.52 | 32.17 | 32.51 | 5,536,815 | +0.45(+1.40%) |
Nov 27, 2006 | 32.15 | 32.27 | 31.93 | 32.06 | 6,052,008 | -0.04(-0.12%) |
Nov 24, 2006 | 31.86 | 32.15 | 31.74 | 32.10 | 3,807,492 | -0.05(-0.17%) |
Nov 22, 2006 | 32.32 | 32.41 | 32.00 | 32.15 | 4,869,158 | -0.19(-0.60%) |
Nov 21, 2006 | 32.17 | 32.38 | 32.10 | 32.35 | 5,620,713 | +0.38(+1.18%) |
Nov 20, 2006 | 31.86 | 32.22 | 31.86 | 31.97 | 5,595,647 | -0.07(-0.23%) |
Nov 17, 2006 | 31.87 | 32.10 | 31.84 | 32.04 | 10,199,233 | -0.12(-0.36%) |
Nov 16, 2006 | 32.85 | 33.01 | 32.10 | 32.16 | 7,659,109 | -0.49(-1.51%) |
Nov 15, 2006 | 32.35 | 32.71 | 32.27 | 32.65 | 8,108,012 | +0.00(+0.01%) |
Nov 14, 2006 | 32.52 | 32.66 | 32.26 | 32.65 | 7,397,059 | +0.24(+0.74%) |
Nov 13, 2006 | 32.39 | 32.63 | 32.29 | 32.41 | 8,333,396 | -0.63(-1.91%) |
Nov 10, 2006 | 33.36 | 33.36 | 32.86 | 33.04 | 4,682,304 | +0.02(+0.06%) |
Nov 09, 2006 | 33.01 | 33.26 | 32.89 | 33.02 | 6,557,878 | -0.18(-0.54%) |
Nov 08, 2006 | 32.63 | 33.25 | 32.60 | 33.20 | 6,972,601 | +0.31(+0.95%) |
Nov 07, 2006 | 33.26 | 33.30 | 32.82 | 32.88 | 6,177,543 | -0.09(-0.28%) |
Nov 06, 2006 | 32.78 | 33.05 | 32.69 | 32.98 | 5,118,157 | +0.46(+1.43%) |
Nov 03, 2006 | 32.32 | 32.58 | 32.25 | 32.51 | 7,771,180 | +0.05(+0.15%) |
Nov 02, 2006 | 32.31 | 32.58 | 32.28 | 32.46 | 5,232,506 | +0.02(+0.07%) |
Nov 01, 2006 | 32.59 | 32.72 | 32.30 | 32.44 | 8,493,319 | +0.05(+0.15%) |
Oct 31, 2006 | 32.15 | 33.20 | 31.92 | 32.39 | 6,857,009 | +0.01(+0.03%) |
Oct 30, 2006 | 32.69 | 32.71 | 32.29 | 32.38 | 7,097,514 | -0.47(-1.44%) |
Oct 27, 2006 | 33.13 | 33.16 | 32.78 | 32.85 | 5,238,306 | -0.19(-0.57%) |
Oct 26, 2006 | 33.53 | 33.55 | 32.79 | 33.04 | 9,610,709 | -0.37(-1.11%) |
Oct 25, 2006 | 32.91 | 33.50 | 32.90 | 33.41 | 7,168,154 | +0.44(+1.35%) |
Oct 24, 2006 | 32.77 | 33.11 | 32.73 | 32.97 | 7,553,875 | +0.21(+0.65%) |
Oct 23, 2006 | 32.14 | 32.82 | 32.12 | 32.76 | 6,605,109 | +0.03(+0.09%) |
Oct 20, 2006 | 33.01 | 33.01 | 32.60 | 32.73 | 5,327,590 | -0.14(-0.41%) |
Oct 19, 2006 | 32.33 | 32.88 | 32.33 | 32.86 | 7,102,072 | +0.74(+2.30%) |
Oct 18, 2006 | 32.58 | 32.70 | 32.10 | 32.13 | 9,101,731 | -0.58(-1.79%) |
Oct 17, 2006 | 32.99 | 32.99 | 32.51 | 32.71 | 7,181,205 | +0.11(+0.34%) |
Oct 16, 2006 | 32.31 | 32.67 | 32.28 | 32.60 | 7,049,662 | +0.75(+2.36%) |
Oct 13, 2006 | 31.84 | 32.08 | 31.72 | 31.85 | 6,647,990 | +0.43(+1.38%) |
Oct 12, 2006 | 31.05 | 31.41 | 30.95 | 31.41 | 7,290,582 | +0.58(+1.89%) |
Oct 11, 2006 | 30.93 | 31.05 | 30.67 | 30.83 | 6,632,453 | -0.32(-1.04%) |
Oct 10, 2006 | 30.81 | 31.28 | 30.77 | 31.15 | 7,055,462 | +0.10(+0.33%) |
Oct 09, 2006 | 31.32 | 31.36 | 30.93 | 31.05 | 5,874,269 | -0.18(-0.57%) |
Oct 06, 2006 | 31.08 | 31.23 | 30.85 | 31.23 | 6,072,309 | -0.06(-0.20%) |
Oct 05, 2006 | 31.31 | 31.38 | 31.16 | 31.29 | 7,857,977 | -0.11(-0.35%) |
Oct 04, 2006 | 30.97 | 31.40 | 30.89 | 31.40 | 12,589,585 | +0.64(+2.09%) |
Oct 03, 2006 | 31.02 | 31.12 | 30.66 | 30.76 | 8,401,757 | -0.80(-2.54%) |
Oct 02, 2006 | 31.77 | 31.98 | 31.54 | 31.56 | 5,713,932 | -0.10(-0.31%) |
Sep 29, 2006 | 31.63 | 31.74 | 31.39 | 31.66 | 5,449,811 | -0.11(-0.33%) |
Sep 28, 2006 | 31.94 | 32.00 | 31.70 | 31.76 | 6,996,009 | -0.19(-0.60%) |
Sep 27, 2006 | 31.67 | 32.00 | 31.42 | 31.96 | 9,036,063 | +0.54(+1.72%) |
Sep 26, 2006 | 31.05 | 31.52 | 31.05 | 31.42 | 10,550,360 | +0.01(+0.03%) |
Sep 25, 2006 | 31.26 | 31.49 | 30.80 | 31.41 | 10,564,861 | -0.07(-0.21%) |
Sep 22, 2006 | 32.09 | 32.09 | 31.42 | 31.47 | 7,450,919 | -0.37(-1.15%) |
Sep 21, 2006 | 31.55 | 31.91 | 31.40 | 31.84 | 7,712,348 | +0.46(+1.48%) |
Sep 20, 2006 | 31.84 | 32.05 | 31.34 | 31.38 | 12,054,092 | -0.10(-0.31%) |
Sep 19, 2006 | 31.80 | 31.90 | 31.21 | 31.47 | 7,230,922 | -0.17(-0.53%) |
Sep 18, 2006 | 31.61 | 31.73 | 31.18 | 31.64 | 9,585,850 | +0.33(+1.06%) |
Sep 15, 2006 | 31.51 | 31.51 | 31.11 | 31.31 | 8,549,251 | -0.48(-1.50%) |
Sep 14, 2006 | 32.26 | 32.31 | 31.71 | 31.79 | 8,326,353 | -0.39(-1.20%) |
Sep 13, 2006 | 31.76 | 32.25 | 31.65 | 32.17 | 8,095,583 | +0.67(+2.13%) |
Sep 12, 2006 | 31.68 | 31.74 | 31.23 | 31.50 | 10,482,206 | +0.18(+0.57%) |
Sep 11, 2006 | 31.53 | 31.59 | 31.21 | 31.32 | 12,050,777 | -0.45(-1.41%) |
Sep 08, 2006 | 32.01 | 32.08 | 31.64 | 31.77 | 7,481,993 | +0.03(+0.09%) |
Sep 07, 2006 | 31.95 | 32.05 | 31.68 | 31.74 | 8,546,558 | -0.56(-1.75%) |
Sep 06, 2006 | 32.59 | 32.67 | 32.21 | 32.31 | 7,544,346 | -0.81(-2.43%) |
Sep 05, 2006 | 32.73 | 33.12 | 32.69 | 33.12 | 7,427,718 | +0.29(+0.88%) |
Sep 01, 2006 | 32.77 | 32.89 | 32.70 | 32.83 | 4,504,359 | -0.02(-0.07%) |
Aug 31, 2006 | 32.93 | 33.03 | 32.78 | 32.85 | 11,083,782 | +0.11(+0.34%) |
Aug 30, 2006 | 32.88 | 32.97 | 32.41 | 32.74 | 13,802,058 | +0.25(+0.77%) |
Aug 29, 2006 | 33.01 | 33.01 | 32.30 | 32.49 | 12,840,656 | -0.48(-1.46%) |
Aug 28, 2006 | 32.92 | 32.98 | 32.65 | 32.97 | 5,855,418 | -0.00(-0.01%) |
Aug 25, 2006 | 32.95 | 33.24 | 32.87 | 32.98 | 6,446,843 | -0.30(-0.90%) |
Aug 24, 2006 | 33.27 | 33.31 | 32.88 | 33.27 | 7,059,191 | -0.09(-0.28%) |
Aug 23, 2006 | 33.77 | 33.84 | 33.23 | 33.37 | 3,869,432 | -0.35(-1.05%) |
Aug 22, 2006 | 33.69 | 33.82 | 33.55 | 33.72 | 3,669,321 | -0.18(-0.53%) |
Aug 21, 2006 | 33.79 | 34.17 | 33.79 | 33.90 | 4,536,054 | +0.12(+0.36%) |
Aug 18, 2006 | 33.61 | 33.78 | 33.36 | 33.78 | 5,335,461 | +0.45(+1.35%) |
Aug 17, 2006 | 33.24 | 33.40 | 32.91 | 33.33 | 8,435,730 | +0.25(+0.74%) |
Aug 16, 2006 | 33.56 | 33.56 | 32.96 | 33.08 | 8,691,566 | -0.63(-1.88%) |
Aug 15, 2006 | 33.79 | 33.82 | 33.51 | 33.71 | 8,556,501 | +0.26(+0.78%) |
Aug 14, 2006 | 33.84 | 33.84 | 33.43 | 33.45 | 5,878,412 | -0.01(-0.03%) |
Aug 11, 2006 | 33.39 | 33.62 | 33.33 | 33.46 | 4,609,593 | -0.21(-0.63%) |
Aug 10, 2006 | 33.88 | 33.88 | 33.41 | 33.68 | 8,331,324 | -0.24(-0.71%) |
Aug 09, 2006 | 34.07 | 34.27 | 33.91 | 33.92 | 8,740,247 | +0.06(+0.17%) |
Aug 08, 2006 | 33.72 | 34.04 | 33.56 | 33.86 | 9,911,289 | -0.15(-0.44%) |
Aug 07, 2006 | 34.30 | 34.53 | 33.91 | 34.01 | 12,774,159 | -1.01(-2.88%) |
Aug 04, 2006 | 35.01 | 35.15 | 34.76 | 35.02 | 4,505,602 | +0.26(+0.75%) |
Aug 03, 2006 | 34.93 | 34.98 | 34.71 | 34.76 | 4,834,977 | -0.38(-1.07%) |
Aug 02, 2006 | 35.18 | 35.37 | 34.97 | 35.13 | 5,713,103 | +0.14(+0.39%) |
Aug 01, 2006 | 34.84 | 35.00 | 34.55 | 35.00 | 4,413,833 | -0.01(-0.03%) |
Jul 31, 2006 | 34.86 | 35.19 | 34.85 | 35.01 | 5,427,024 | +0.07(+0.19%) |
Jul 28, 2006 | 34.96 | 35.23 | 34.93 | 34.94 | 11,390,784 | +0.29(+0.85%) |
Jul 27, 2006 | 35.13 | 35.17 | 34.51 | 34.65 | 8,826,216 | +0.47(+1.37%) |
Jul 26, 2006 | 33.66 | 34.27 | 33.61 | 34.18 | 12,202,000 | +0.62(+1.86%) |
Jul 25, 2006 | 33.81 | 33.92 | 33.43 | 33.55 | 8,779,399 | -0.11(-0.33%) |
Jul 24, 2006 | 33.55 | 34.05 | 33.46 | 33.67 | 8,598,554 | +0.75(+2.27%) |
Jul 21, 2006 | 33.35 | 33.41 | 32.90 | 32.92 | 5,413,559 | -0.20(-0.60%) |
Jul 20, 2006 | 33.70 | 33.70 | 33.04 | 33.12 | 8,466,596 | -0.52(-1.55%) |
Jul 19, 2006 | 33.19 | 33.78 | 33.16 | 33.64 | 9,201,579 | +0.09(+0.26%) |
Jul 18, 2006 | 33.74 | 33.78 | 33.22 | 33.55 | 7,429,997 | -0.04(-0.11%) |
Jul 17, 2006 | 33.85 | 34.06 | 33.31 | 33.59 | 5,643,085 | -0.86(-2.51%) |
Jul 14, 2006 | 34.38 | 34.56 | 34.14 | 34.45 | 5,382,485 | +0.19(+0.55%) |
Jul 13, 2006 | 34.02 | 34.46 | 33.87 | 34.26 | 7,393,123 | +0.30(+0.90%) |
Jul 12, 2006 | 34.01 | 34.09 | 33.76 | 33.96 | 7,730,163 | -0.49(-1.43%) |
Jul 11, 2006 | 34.33 | 34.47 | 33.96 | 34.45 | 6,870,059 | +0.23(+0.66%) |
Jul 10, 2006 | 34.28 | 34.43 | 34.09 | 34.23 | 7,004,502 | -0.12(-0.35%) |
Jul 07, 2006 | 34.52 | 34.72 | 34.24 | 34.35 | 9,235,345 | +0.45(+1.34%) |
Jul 06, 2006 | 33.96 | 34.16 | 33.84 | 33.89 | 7,452,784 | +0.09(+0.27%) |
Jul 05, 2006 | 33.64 | 33.93 | 33.39 | 33.80 | 5,736,926 | -0.16(-0.48%) |
Jul 03, 2006 | 33.94 | 34.19 | 33.87 | 33.97 | 2,482,120 | +0.36(+1.08%) |
Jun 30, 2006 | 33.76 | 33.84 | 33.57 | 33.60 | 7,227,607 | +0.17(+0.52%) |
Jun 29, 2006 | 32.64 | 33.43 | 32.64 | 33.43 | 11,435,115 | +0.62(+1.88%) |
Jun 28, 2006 | 32.64 | 32.85 | 32.49 | 32.81 | 4,691,005 | +0.49(+1.51%) |
Jun 27, 2006 | 32.41 | 32.69 | 32.29 | 32.32 | 8,500,362 | -0.25(-0.76%) |
Jun 26, 2006 | 32.32 | 32.60 | 32.02 | 32.57 | 4,743,208 | +0.21(+0.66%) |
Jun 23, 2006 | 32.39 | 32.70 | 32.29 | 32.36 | 4,425,019 | +0.31(+0.96%) |
Jun 22, 2006 | 32.07 | 32.28 | 31.80 | 32.05 | 6,954,992 | -0.30(-0.93%) |
Jun 21, 2006 | 31.76 | 32.47 | 31.76 | 32.35 | 7,334,499 | +0.63(+1.99%) |
Jun 20, 2006 | 31.50 | 32.22 | 31.47 | 31.72 | 8,161,458 | +0.18(+0.57%) |
Jun 19, 2006 | 32.21 | 32.24 | 31.36 | 31.54 | 5,890,220 | -0.66(-2.05%) |
Jun 16, 2006 | 32.12 | 32.25 | 31.93 | 32.20 | 9,385,946 | -0.18(-0.55%) |
Jun 15, 2006 | 31.94 | 32.55 | 31.83 | 32.38 | 8,353,904 | +0.91(+2.90%) |
Jun 14, 2006 | 31.47 | 31.78 | 30.99 | 31.46 | 10,591,791 | +0.25(+0.79%) |
Jun 13, 2006 | 31.57 | 31.86 | 31.05 | 31.22 | 9,294,177 | -0.87(-2.71%) |
Jun 12, 2006 | 32.62 | 32.72 | 32.04 | 32.09 | 5,936,208 | -0.49(-1.50%) |
Jun 09, 2006 | 32.71 | 33.03 | 32.33 | 32.57 | 14,693,028 | -0.34(-1.03%) |
Jun 08, 2006 | 32.29 | 32.98 | 31.96 | 32.91 | 9,420,748 | -0.17(-0.53%) |
Jun 07, 2006 | 33.71 | 33.78 | 33.01 | 33.09 | 7,405,346 | -0.73(-2.17%) |
Jun 06, 2006 | 34.01 | 34.15 | 33.64 | 33.82 | 7,452,991 | -0.37(-1.07%) |
Jun 05, 2006 | 34.81 | 34.94 | 34.18 | 34.19 | 6,054,493 | -0.52(-1.50%) |
Jun 02, 2006 | 34.60 | 34.80 | 34.22 | 34.71 | 5,369,849 | +0.40(+1.15%) |
Jun 01, 2006 | 33.60 | 34.35 | 33.50 | 34.31 | 6,521,005 | +0.18(+0.54%) |
May 31, 2006 | 33.99 | 34.21 | 33.78 | 34.13 | 6,936,970 | +0.26(+0.77%) |
May 30, 2006 | 34.49 | 34.66 | 33.79 | 33.87 | 7,064,163 | -0.70(-2.04%) |
May 26, 2006 | 34.34 | 34.61 | 34.10 | 34.57 | 3,363,976 | +0.00(+0.00%) |
May 25, 2006 | 34.18 | 34.76 | 33.98 | 34.57 | 6,769,175 | +1.00(+2.99%) |
May 24, 2006 | 33.75 | 33.86 | 33.26 | 33.57 | 10,937,116 | -0.58(-1.71%) |
May 23, 2006 | 34.32 | 34.72 | 34.10 | 34.15 | 7,853,627 | +0.27(+0.80%) |
May 22, 2006 | 33.61 | 34.04 | 33.07 | 33.88 | 10,752,335 | -0.31(-0.90%) |
May 19, 2006 | 33.93 | 34.32 | 33.74 | 34.19 | 8,312,266 | +0.47(+1.40%) |
May 18, 2006 | 34.00 | 34.22 | 33.60 | 33.72 | 7,220,564 | -0.28(-0.82%) |
May 17, 2006 | 34.67 | 34.89 | 33.57 | 34.00 | 13,694,959 | -1.16(-3.30%) |
May 16, 2006 | 35.15 | 35.48 | 34.92 | 35.16 | 7,241,487 | -0.30(-0.84%) |
May 15, 2006 | 35.25 | 35.48 | 35.04 | 35.46 | 7,438,490 | -0.57(-1.59%) |
May 12, 2006 | 36.63 | 36.71 | 35.92 | 36.03 | 7,846,169 | -0.42(-1.17%) |
May 11, 2006 | 36.94 | 37.01 | 36.43 | 36.46 | 5,926,058 | -0.40(-1.07%) |
May 10, 2006 | 36.68 | 36.85 | 36.35 | 36.85 | 5,783,329 | +0.03(+0.09%) |
May 09, 2006 | 36.55 | 36.90 | 36.54 | 36.82 | 5,636,664 | +0.31(+0.86%) |
May 08, 2006 | 36.43 | 36.67 | 36.30 | 36.50 | 5,839,053 | -0.41(-1.11%) |
May 05, 2006 | 36.58 | 36.91 | 36.52 | 36.91 | 7,826,076 | +0.58(+1.61%) |
May 04, 2006 | 36.24 | 36.62 | 35.96 | 36.33 | 9,570,935 | +0.10(+0.28%) |
May 03, 2006 | 36.76 | 36.77 | 36.06 | 36.23 | 8,049,181 | -0.60(-1.64%) |
May 02, 2006 | 36.51 | 36.89 | 36.48 | 36.83 | 8,876,140 | +0.92(+2.55%) |