Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 29.84 | 30.07 | 29.75 | 29.86 | 9,289,434 | +0.02(+0.06%) |
Jun 28, 2007 | 29.84 | 30.12 | 29.80 | 29.84 | 14,527,126 | -0.02(-0.06%) |
Jun 27, 2007 | 29.36 | 30.27 | 29.14 | 29.86 | 26,400,812 | +1.07(+3.73%) |
Jun 26, 2007 | 28.83 | 28.97 | 28.69 | 28.78 | 15,108,435 | -0.05(-0.18%) |
Jun 25, 2007 | 28.76 | 28.97 | 28.70 | 28.83 | 16,717,051 | +0.18(+0.63%) |
Jun 22, 2007 | 28.42 | 28.92 | 28.47 | 28.65 | 16,312,949 | +0.23(+0.81%) |
Jun 21, 2007 | 28.74 | 28.81 | 28.30 | 28.42 | 18,647,314 | -0.31(-1.09%) |
Jun 20, 2007 | 28.98 | 29.14 | 28.70 | 28.74 | 24,809,578 | -0.17(-0.58%) |
Jun 19, 2007 | 29.36 | 29.50 | 28.79 | 28.90 | 52,035,180 | -1.81(-5.89%) |
Jun 18, 2007 | 30.64 | 30.92 | 30.23 | 30.71 | 9,869,808 | +0.15(+0.50%) |
Jun 15, 2007 | 30.65 | 30.89 | 30.45 | 30.56 | 7,589,467 | -0.01(-0.04%) |
Jun 14, 2007 | 30.69 | 30.89 | 30.36 | 30.57 | 5,867,799 | -0.11(-0.35%) |
Jun 13, 2007 | 30.52 | 30.77 | 30.32 | 30.68 | 5,328,977 | +0.35(+1.16%) |
Jun 12, 2007 | 30.36 | 30.75 | 30.23 | 30.33 | 6,798,663 | -0.03(-0.11%) |
Jun 11, 2007 | 30.64 | 30.65 | 30.27 | 30.36 | 7,553,673 | -0.44(-1.43%) |
Jun 08, 2007 | 30.39 | 30.85 | 30.24 | 30.80 | 5,269,421 | +0.42(+1.37%) |
Jun 07, 2007 | 30.58 | 31.06 | 30.36 | 30.39 | 7,259,156 | -0.60(-1.94%) |
Jun 06, 2007 | 30.71 | 31.08 | 30.44 | 30.99 | 8,535,477 | +0.20(+0.67%) |
Jun 05, 2007 | 31.21 | 31.27 | 30.71 | 30.78 | 7,682,861 | -0.60(-1.92%) |
Jun 04, 2007 | 31.40 | 31.63 | 31.24 | 31.39 | 6,122,908 | -0.01(-0.04%) |
Jun 01, 2007 | 30.96 | 31.47 | 30.87 | 31.40 | 9,172,757 | +0.51(+1.64%) |
May 31, 2007 | 30.07 | 30.94 | 29.97 | 30.89 | 9,160,203 | +0.95(+3.16%) |
May 30, 2007 | 29.88 | 30.00 | 29.63 | 29.95 | 6,185,284 | +0.02(+0.06%) |
May 29, 2007 | 29.96 | 30.16 | 29.56 | 29.93 | 5,914,278 | +0.09(+0.30%) |
May 25, 2007 | 29.84 | 29.95 | 29.71 | 29.84 | 4,966,930 | -0.02(-0.06%) |
May 24, 2007 | 30.48 | 30.52 | 29.77 | 29.86 | 9,731,172 | -0.55(-1.81%) |
May 23, 2007 | 30.71 | 30.90 | 30.31 | 30.41 | 4,858,270 | -0.24(-0.79%) |
May 22, 2007 | 30.66 | 30.78 | 30.39 | 30.65 | 4,798,440 | +0.03(+0.08%) |
May 21, 2007 | 30.66 | 30.91 | 30.48 | 30.62 | 7,225,822 | +0.00(+0.00%) |
May 18, 2007 | 30.46 | 30.68 | 30.32 | 30.62 | 8,408,408 | +0.42(+1.40%) |
May 17, 2007 | 30.21 | 30.36 | 30.00 | 30.20 | 7,500,681 | -0.01(-0.02%) |
May 16, 2007 | 30.18 | 30.31 | 29.91 | 30.21 | 7,042,985 | +0.19(+0.62%) |
May 15, 2007 | 30.36 | 30.41 | 29.89 | 30.02 | 9,320,641 | +0.06(+0.19%) |
May 14, 2007 | 30.00 | 30.20 | 29.88 | 29.96 | 8,482,345 | -0.04(-0.13%) |
May 11, 2007 | 29.73 | 30.07 | 29.73 | 30.00 | 9,096,043 | +0.28(+0.93%) |
May 10, 2007 | 30.20 | 30.66 | 29.68 | 29.73 | 8,730,576 | -0.58(-1.92%) |
May 09, 2007 | 29.63 | 30.38 | 29.63 | 30.31 | 7,070,345 | +0.61(+2.07%) |
May 08, 2007 | 29.90 | 29.90 | 29.55 | 29.70 | 6,064,367 | -0.20(-0.68%) |
May 07, 2007 | 29.56 | 29.90 | 29.56 | 29.90 | 5,318,750 | +0.34(+1.15%) |
May 04, 2007 | 30.06 | 30.07 | 29.43 | 29.56 | 8,649,088 | -0.31(-1.05%) |
May 03, 2007 | 29.82 | 30.34 | 29.65 | 29.88 | 10,301,763 | +0.06(+0.19%) |
May 02, 2007 | 29.75 | 30.22 | 29.69 | 29.82 | 6,770,932 | +0.08(+0.26%) |
May 01, 2007 | 29.50 | 29.96 | 28.60 | 29.74 | 19,733,348 | -0.10(-0.34%) |
Apr 30, 2007 | 30.49 | 30.54 | 29.84 | 29.84 | 9,233,157 | -0.49(-1.62%) |
Apr 27, 2007 | 30.69 | 30.76 | 30.30 | 30.34 | 6,971,392 | -0.47(-1.54%) |
Apr 26, 2007 | 30.85 | 30.97 | 30.69 | 30.81 | 5,870,366 | -0.12(-0.37%) |
Apr 25, 2007 | 31.10 | 31.19 | 30.81 | 30.92 | 5,418,153 | -0.06(-0.21%) |
Apr 24, 2007 | 31.10 | 31.13 | 30.58 | 30.99 | 7,753,011 | -0.20(-0.66%) |
Apr 23, 2007 | 31.22 | 31.37 | 30.93 | 31.19 | 4,671,358 | +0.02(+0.06%) |
Apr 20, 2007 | 31.25 | 31.47 | 30.92 | 31.17 | 6,828,041 | +0.21(+0.68%) |
Apr 19, 2007 | 30.94 | 31.04 | 30.78 | 30.96 | 7,544,280 | -0.28(-0.90%) |
Apr 18, 2007 | 31.22 | 31.35 | 30.92 | 31.24 | 7,390,163 | -0.02(-0.06%) |
Apr 17, 2007 | 30.62 | 31.31 | 30.62 | 31.26 | 10,404,254 | +0.64(+2.09%) |
Apr 16, 2007 | 30.32 | 30.78 | 30.07 | 30.62 | 12,087,717 | +0.86(+2.90%) |
Apr 13, 2007 | 30.13 | 30.13 | 29.70 | 29.76 | 10,302,976 | -0.22(-0.73%) |
Apr 12, 2007 | 30.07 | 30.26 | 29.60 | 29.98 | 9,700,243 | -0.17(-0.55%) |
Apr 11, 2007 | 30.43 | 30.59 | 29.95 | 30.14 | 11,718,087 | -0.22(-0.72%) |
Apr 10, 2007 | 30.80 | 30.96 | 30.26 | 30.36 | 12,311,556 | -0.49(-1.60%) |
Apr 09, 2007 | 31.15 | 31.17 | 30.78 | 30.85 | 7,877,214 | -0.14(-0.45%) |
Apr 05, 2007 | 30.84 | 31.25 | 30.71 | 30.99 | 9,501,527 | +0.36(+1.17%) |
Apr 04, 2007 | 31.31 | 31.90 | 30.59 | 30.64 | 20,469,144 | -0.79(-2.52%) |
Apr 03, 2007 | 31.16 | 31.94 | 31.16 | 31.43 | 11,499,562 | +0.42(+1.34%) |
Apr 02, 2007 | 31.29 | 31.31 | 30.86 | 31.01 | 6,596,765 | -0.15(-0.49%) |
Mar 30, 2007 | 31.31 | 31.58 | 30.99 | 31.17 | 7,424,228 | -0.13(-0.43%) |
Mar 29, 2007 | 31.36 | 31.63 | 30.99 | 31.30 | 8,174,246 | +0.10(+0.33%) |
Mar 28, 2007 | 31.31 | 31.35 | 30.61 | 31.20 | 9,956,020 | -0.26(-0.81%) |
Mar 27, 2007 | 31.78 | 31.78 | 31.43 | 31.46 | 5,214,710 | -0.35(-1.11%) |
Mar 26, 2007 | 31.90 | 31.98 | 31.36 | 31.81 | 6,329,558 | -0.19(-0.60%) |
Mar 23, 2007 | 31.76 | 32.11 | 31.67 | 32.00 | 5,318,986 | +0.24(+0.75%) |
Mar 22, 2007 | 31.69 | 31.95 | 31.41 | 31.76 | 5,648,019 | +0.07(+0.22%) |
Mar 21, 2007 | 31.28 | 31.83 | 31.15 | 31.69 | 7,583,996 | +0.74(+2.40%) |
Mar 20, 2007 | 30.58 | 30.98 | 30.45 | 30.95 | 8,193,312 | +0.49(+1.62%) |
Mar 19, 2007 | 30.77 | 30.89 | 30.38 | 30.46 | 7,351,238 | -0.15(-0.50%) |
Mar 16, 2007 | 30.96 | 31.05 | 30.50 | 30.61 | 6,928,093 | -0.24(-0.77%) |
Mar 15, 2007 | 30.67 | 31.06 | 30.59 | 30.85 | 6,028,649 | +0.04(+0.15%) |
Mar 14, 2007 | 30.35 | 30.85 | 30.09 | 30.80 | 12,450,434 | +0.31(+1.03%) |
Mar 13, 2007 | 30.69 | 30.76 | 30.41 | 30.49 | 10,265,289 | -0.20(-0.67%) |
Mar 12, 2007 | 30.71 | 31.03 | 30.68 | 30.69 | 5,675,843 | -0.23(-0.74%) |
Mar 09, 2007 | 30.87 | 31.07 | 30.65 | 30.92 | 7,042,360 | +0.12(+0.37%) |
Mar 08, 2007 | 30.71 | 31.20 | 30.69 | 30.81 | 11,475,802 | +0.29(+0.96%) |
Mar 07, 2007 | 29.83 | 30.85 | 29.75 | 30.52 | 12,102,005 | +0.75(+2.54%) |
Mar 06, 2007 | 29.47 | 29.83 | 29.06 | 29.76 | 11,700,741 | +0.57(+1.95%) |
Mar 05, 2007 | 29.33 | 29.79 | 29.04 | 29.19 | 7,932,737 | -0.46(-1.55%) |
Mar 02, 2007 | 29.88 | 30.20 | 29.38 | 29.65 | 11,067,504 | -0.28(-0.94%) |
Mar 01, 2007 | 29.40 | 30.12 | 28.84 | 29.93 | 13,812,727 | +0.20(+0.67%) |
Feb 28, 2007 | 30.00 | 30.25 | 29.59 | 29.73 | 12,329,757 | -0.27(-0.90%) |
Feb 27, 2007 | 30.90 | 30.98 | 29.50 | 30.00 | 12,262,541 | -1.11(-3.58%) |
Feb 26, 2007 | 31.75 | 31.76 | 31.07 | 31.12 | 6,221,266 | -0.42(-1.34%) |
Feb 23, 2007 | 32.11 | 32.24 | 31.47 | 31.54 | 7,871,930 | -0.48(-1.50%) |
Feb 22, 2007 | 32.18 | 32.42 | 31.71 | 32.02 | 6,409,279 | -0.22(-0.67%) |
Feb 21, 2007 | 32.13 | 32.66 | 32.11 | 32.24 | 7,389,382 | -0.17(-0.51%) |
Feb 20, 2007 | 31.99 | 32.47 | 31.86 | 32.40 | 4,477,523 | +0.42(+1.30%) |
Feb 16, 2007 | 32.15 | 32.20 | 31.83 | 31.99 | 4,790,624 | -0.15(-0.48%) |
Feb 15, 2007 | 31.94 | 32.20 | 31.92 | 32.14 | 5,357,583 | +0.11(+0.34%) |
Feb 14, 2007 | 32.43 | 32.45 | 31.86 | 32.03 | 8,044,778 | -0.29(-0.89%) |
Feb 13, 2007 | 32.28 | 32.72 | 32.15 | 32.32 | 4,761,831 | +0.04(+0.12%) |
Feb 12, 2007 | 32.54 | 32.86 | 32.11 | 32.28 | 3,725,976 | -0.35(-1.06%) |
Feb 09, 2007 | 32.77 | 33.14 | 32.41 | 32.63 | 5,677,719 | -0.08(-0.23%) |
Feb 08, 2007 | 32.43 | 32.84 | 32.22 | 32.70 | 4,731,068 | +0.21(+0.65%) |
Feb 07, 2007 | 32.49 | 32.61 | 32.06 | 32.49 | 4,735,132 | -0.03(-0.10%) |
Feb 06, 2007 | 32.61 | 32.76 | 32.25 | 32.52 | 3,511,488 | -0.09(-0.27%) |
Feb 05, 2007 | 32.69 | 33.04 | 32.56 | 32.61 | 3,951,831 | -0.13(-0.41%) |
Feb 02, 2007 | 32.59 | 32.93 | 32.47 | 32.75 | 4,310,733 | +0.22(+0.67%) |
Feb 01, 2007 | 32.25 | 32.63 | 32.09 | 32.53 | 4,996,024 | +0.29(+0.89%) |
Jan 31, 2007 | 31.74 | 32.42 | 31.66 | 32.24 | 5,361,491 | +0.50(+1.57%) |
Jan 30, 2007 | 32.15 | 32.25 | 31.56 | 31.74 | 5,217,836 | -0.29(-0.92%) |
Jan 29, 2007 | 31.71 | 32.25 | 31.68 | 32.04 | 5,600,030 | +0.36(+1.13%) |
Jan 26, 2007 | 31.92 | 32.14 | 31.51 | 31.68 | 4,913,489 | -0.23(-0.72%) |
Jan 25, 2007 | 32.88 | 33.02 | 31.70 | 31.91 | 11,170,829 | -0.31(-0.95%) |
Jan 24, 2007 | 31.54 | 32.50 | 31.54 | 32.22 | 9,468,232 | +0.67(+2.13%) |
Jan 23, 2007 | 31.59 | 31.65 | 31.28 | 31.55 | 7,723,899 | -0.04(-0.14%) |
Jan 22, 2007 | 31.60 | 31.69 | 31.25 | 31.59 | 8,584,420 | -0.01(-0.04%) |
Jan 19, 2007 | 31.62 | 31.69 | 31.15 | 31.60 | 8,603,178 | +0.14(+0.45%) |
Jan 18, 2007 | 31.26 | 31.62 | 30.71 | 31.46 | 8,482,814 | +0.34(+1.09%) |
Jan 17, 2007 | 31.34 | 31.53 | 31.06 | 31.12 | 6,390,521 | -0.20(-0.63%) |
Jan 16, 2007 | 31.65 | 31.97 | 31.28 | 31.32 | 8,585,358 | -0.45(-1.41%) |
Jan 12, 2007 | 31.90 | 32.06 | 31.55 | 31.77 | 5,872,176 | -0.24(-0.76%) |
Jan 11, 2007 | 32.13 | 32.46 | 31.42 | 32.01 | 11,439,067 | +0.40(+1.27%) |
Jan 10, 2007 | 31.37 | 31.64 | 31.15 | 31.61 | 8,122,505 | +0.24(+0.75%) |
Jan 09, 2007 | 31.60 | 31.65 | 31.09 | 31.37 | 13,047,249 | -0.24(-0.77%) |
Jan 08, 2007 | 32.31 | 32.31 | 31.31 | 31.62 | 13,111,808 | -0.37(-1.16%) |
Jan 05, 2007 | 32.85 | 33.14 | 31.84 | 31.99 | 22,822,486 | +0.10(+0.32%) |
Jan 04, 2007 | 31.10 | 32.06 | 31.05 | 31.88 | 13,628,120 | +0.50(+1.59%) |
Jan 03, 2007 | 31.44 | 32.18 | 31.05 | 31.39 | 10,329,535 | -0.08(-0.26%) |
Dec 29, 2006 | 31.57 | 32.04 | 31.35 | 31.47 | 4,938,187 | -0.12(-0.36%) |
Dec 28, 2006 | 31.61 | 31.81 | 31.41 | 31.58 | 4,142,537 | -0.17(-0.54%) |
Dec 27, 2006 | 31.50 | 31.86 | 31.35 | 31.76 | 6,687,209 | +0.26(+0.83%) |
Dec 26, 2006 | 31.77 | 31.94 | 31.24 | 31.49 | 5,998,167 | -0.45(-1.40%) |
Dec 22, 2006 | 31.82 | 32.11 | 31.60 | 31.94 | 8,214,888 | +0.46(+1.46%) |
Dec 21, 2006 | 31.65 | 31.82 | 31.30 | 31.48 | 12,842,631 | +0.54(+1.76%) |
Dec 20, 2006 | 30.87 | 31.31 | 30.85 | 30.94 | 11,464,860 | -0.12(-0.39%) |
Dec 19, 2006 | 30.57 | 31.32 | 30.04 | 31.06 | 30,967,970 | -0.51(-1.60%) |
Dec 18, 2006 | 32.27 | 32.59 | 31.51 | 31.56 | 14,866,770 | -0.67(-2.08%) |
Dec 15, 2006 | 32.75 | 32.84 | 32.12 | 32.24 | 11,551,302 | -0.44(-1.35%) |
Dec 14, 2006 | 32.34 | 33.18 | 32.34 | 32.68 | 13,390,051 | +0.40(+1.23%) |
Dec 13, 2006 | 32.95 | 33.01 | 32.18 | 32.28 | 15,769,809 | -0.54(-1.64%) |
Dec 12, 2006 | 32.31 | 33.36 | 32.12 | 32.82 | 53,244,288 | -1.68(-4.86%) |
Dec 11, 2006 | 34.23 | 34.64 | 34.02 | 34.49 | 11,814,539 | +0.51(+1.49%) |
Dec 08, 2006 | 33.55 | 34.19 | 33.43 | 33.99 | 10,570,731 | +0.65(+1.96%) |
Dec 07, 2006 | 34.55 | 34.71 | 33.27 | 33.34 | 13,342,062 | -1.14(-3.30%) |
Dec 06, 2006 | 34.57 | 34.84 | 34.39 | 34.48 | 5,977,846 | -0.10(-0.28%) |
Dec 05, 2006 | 35.03 | 35.56 | 34.53 | 34.57 | 7,731,871 | -0.28(-0.79%) |
Dec 04, 2006 | 34.35 | 35.15 | 34.12 | 34.85 | 7,693,261 | +0.49(+1.43%) |
Dec 01, 2006 | 35.42 | 35.44 | 33.91 | 34.35 | 9,321,138 | -0.81(-2.31%) |
Nov 30, 2006 | 35.34 | 35.43 | 34.46 | 35.17 | 6,735,042 | -0.12(-0.33%) |
Nov 29, 2006 | 35.63 | 36.11 | 34.90 | 35.28 | 7,026,416 | -0.10(-0.27%) |
Nov 28, 2006 | 34.79 | 35.73 | 34.55 | 35.38 | 10,904,153 | +0.54(+1.54%) |
Nov 27, 2006 | 35.84 | 36.27 | 34.69 | 34.84 | 12,046,200 | -0.40(-1.13%) |
Nov 24, 2006 | 35.76 | 35.80 | 35.16 | 35.24 | 3,312,497 | -0.49(-1.36%) |
Nov 22, 2006 | 35.76 | 35.99 | 35.56 | 35.72 | 5,667,715 | +0.18(+0.50%) |
Nov 21, 2006 | 35.06 | 35.63 | 35.06 | 35.54 | 6,023,021 | +0.59(+1.70%) |
Nov 20, 2006 | 35.19 | 35.41 | 34.80 | 34.95 | 5,480,604 | -0.24(-0.67%) |
Nov 17, 2006 | 35.19 | 35.26 | 34.62 | 35.19 | 8,054,508 | -0.01(-0.02%) |
Nov 16, 2006 | 34.55 | 35.58 | 34.15 | 35.19 | 11,748,417 | +1.22(+3.58%) |
Nov 15, 2006 | 33.85 | 34.49 | 33.81 | 33.98 | 7,420,801 | +0.32(+0.95%) |
Nov 14, 2006 | 33.81 | 33.84 | 32.66 | 33.66 | 10,830,685 | +0.36(+1.08%) |
Nov 13, 2006 | 33.47 | 34.45 | 33.23 | 33.30 | 8,230,207 | -0.17(-0.50%) |
Nov 10, 2006 | 33.03 | 33.68 | 32.91 | 33.46 | 4,751,545 | +0.59(+1.79%) |
Nov 09, 2006 | 33.48 | 34.08 | 32.79 | 32.88 | 7,438,153 | -0.63(-1.89%) |
Nov 08, 2006 | 33.92 | 33.93 | 33.50 | 33.51 | 7,130,366 | -0.47(-1.39%) |
Nov 07, 2006 | 33.68 | 34.52 | 33.44 | 33.98 | 6,036,621 | +0.29(+0.85%) |
Nov 06, 2006 | 33.75 | 34.26 | 33.59 | 33.69 | 6,146,980 | +0.15(+0.46%) |
Nov 03, 2006 | 34.13 | 34.36 | 32.69 | 33.54 | 11,739,820 | -0.35(-1.04%) |
Nov 02, 2006 | 34.23 | 34.62 | 33.82 | 33.89 | 10,938,543 | -0.67(-1.93%) |
Nov 01, 2006 | 35.63 | 35.66 | 34.45 | 34.56 | 5,705,074 | -0.79(-2.23%) |
Oct 31, 2006 | 35.64 | 35.87 | 35.19 | 35.34 | 6,878,384 | +0.06(+0.16%) |
Oct 30, 2006 | 34.50 | 35.42 | 34.37 | 35.29 | 5,790,892 | +0.65(+1.88%) |
Oct 27, 2006 | 34.95 | 35.26 | 34.52 | 34.63 | 6,300,795 | -0.35(-0.99%) |
Oct 26, 2006 | 34.87 | 35.03 | 34.40 | 34.98 | 6,352,223 | +0.10(+0.28%) |
Oct 25, 2006 | 35.29 | 35.42 | 34.34 | 34.88 | 7,646,209 | -0.52(-1.46%) |
Oct 24, 2006 | 35.41 | 35.98 | 35.22 | 35.40 | 5,656,460 | -0.08(-0.22%) |
Oct 23, 2006 | 34.74 | 36.62 | 34.55 | 35.48 | 7,307,628 | +0.18(+0.51%) |
Oct 20, 2006 | 35.59 | 35.63 | 35.01 | 35.30 | 4,847,211 | -0.17(-0.49%) |
Oct 19, 2006 | 35.98 | 36.02 | 35.27 | 35.47 | 4,168,798 | -0.37(-1.04%) |
Oct 18, 2006 | 36.50 | 36.80 | 35.54 | 35.84 | 6,841,024 | -0.34(-0.94%) |
Oct 17, 2006 | 36.53 | 36.94 | 35.76 | 36.18 | 7,114,422 | -1.02(-2.73%) |
Oct 16, 2006 | 37.25 | 37.42 | 36.97 | 37.20 | 4,078,916 | +0.31(+0.83%) |
Oct 13, 2006 | 37.02 | 37.32 | 36.64 | 36.89 | 4,752,639 | -0.12(-0.33%) |
Oct 12, 2006 | 35.86 | 37.18 | 35.82 | 37.01 | 9,412,114 | +1.40(+3.93%) |
Oct 11, 2006 | 35.81 | 36.22 | 35.29 | 35.61 | 4,026,550 | -0.32(-0.89%) |
Oct 10, 2006 | 35.86 | 36.00 | 35.58 | 35.93 | 5,474,195 | +0.27(+0.75%) |
Oct 09, 2006 | 35.24 | 35.82 | 35.06 | 35.66 | 5,015,719 | +0.19(+0.52%) |
Oct 06, 2006 | 36.04 | 36.14 | 35.43 | 35.48 | 5,681,939 | -0.89(-2.44%) |
Oct 05, 2006 | 36.21 | 36.46 | 35.79 | 36.37 | 7,012,034 | +0.16(+0.44%) |
Oct 04, 2006 | 34.85 | 36.36 | 34.78 | 36.21 | 9,828,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.05 | 35.06 | 33.85 | 34.93 | 5,869,519 | +0.88(+2.57%) |
Oct 02, 2006 | 34.26 | 34.53 | 33.78 | 34.05 | 4,350,906 | -0.21(-0.62%) |
Sep 29, 2006 | 34.92 | 35.06 | 34.21 | 34.26 | 5,127,798 | -0.47(-1.34%) |
Sep 28, 2006 | 34.67 | 35.11 | 34.11 | 34.73 | 5,750,719 | -0.11(-0.31%) |
Sep 27, 2006 | 34.90 | 35.71 | 34.57 | 34.84 | 5,917,195 | -0.47(-1.34%) |
Sep 26, 2006 | 35.44 | 35.90 | 34.97 | 35.31 | 6,207,318 | -0.21(-0.59%) |
Sep 25, 2006 | 34.76 | 35.78 | 34.31 | 35.52 | 7,327,324 | +0.77(+2.21%) |
Sep 22, 2006 | 33.92 | 35.08 | 33.91 | 34.76 | 8,419,506 | +0.32(+0.93%) |
Sep 21, 2006 | 35.45 | 35.48 | 34.33 | 34.44 | 10,188,537 | -0.65(-1.84%) |
Sep 20, 2006 | 34.44 | 35.59 | 34.40 | 35.08 | 13,642,970 | +0.79(+2.29%) |
Sep 19, 2006 | 34.61 | 34.77 | 33.90 | 34.30 | 9,373,661 | -0.31(-0.91%) |
Sep 18, 2006 | 34.31 | 34.65 | 34.11 | 34.61 | 7,224,156 | +0.17(+0.50%) |
Sep 15, 2006 | 33.84 | 34.53 | 33.71 | 34.44 | 11,044,056 | +0.88(+2.61%) |
Sep 14, 2006 | 33.11 | 33.73 | 32.98 | 33.56 | 8,110,469 | +0.06(+0.19%) |
Sep 13, 2006 | 33.23 | 33.63 | 32.92 | 33.50 | 15,432,323 | +0.14(+0.42%) |
Sep 12, 2006 | 29.67 | 33.68 | 29.57 | 33.36 | 43,697,116 | +2.80(+9.15%) |
Sep 11, 2006 | 29.72 | 31.08 | 29.72 | 30.56 | 18,027,328 | +0.93(+3.15%) |
Sep 08, 2006 | 28.85 | 29.65 | 28.49 | 29.63 | 10,853,976 | +0.83(+2.89%) |
Sep 07, 2006 | 29.59 | 29.60 | 28.79 | 28.79 | 12,902,500 | -0.79(-2.68%) |
Sep 06, 2006 | 30.45 | 30.46 | 29.59 | 29.59 | 9,861,055 | -0.91(-3.00%) |
Sep 05, 2006 | 30.55 | 30.68 | 30.18 | 30.50 | 7,659,184 | +0.22(+0.74%) |
Sep 01, 2006 | 30.30 | 30.56 | 29.88 | 30.28 | 7,518,030 | +0.21(+0.70%) |
Aug 31, 2006 | 29.72 | 30.12 | 29.65 | 30.07 | 7,105,980 | +0.47(+1.60%) |
Aug 30, 2006 | 29.56 | 30.20 | 29.40 | 29.59 | 9,153,567 | +0.03(+0.11%) |
Aug 29, 2006 | 29.70 | 29.77 | 29.18 | 29.56 | 5,887,964 | +0.06(+0.20%) |
Aug 28, 2006 | 29.18 | 29.84 | 29.17 | 29.50 | 5,951,898 | +0.35(+1.21%) |
Aug 25, 2006 | 29.14 | 29.35 | 28.99 | 29.15 | 4,651,972 | -0.08(-0.26%) |
Aug 24, 2006 | 29.59 | 29.66 | 28.88 | 29.23 | 8,173,621 | -0.43(-1.45%) |
Aug 23, 2006 | 30.00 | 30.08 | 29.50 | 29.66 | 5,157,186 | -0.35(-1.15%) |
Aug 22, 2006 | 30.37 | 30.45 | 29.94 | 30.00 | 6,103,681 | -0.49(-1.59%) |
Aug 21, 2006 | 31.09 | 31.10 | 30.42 | 30.49 | 5,865,924 | -0.87(-2.77%) |
Aug 18, 2006 | 31.70 | 31.70 | 30.87 | 31.36 | 3,866,326 | -0.10(-0.33%) |
Aug 17, 2006 | 31.45 | 31.90 | 31.31 | 31.46 | 4,179,584 | +0.04(+0.14%) |
Aug 16, 2006 | 30.73 | 31.49 | 30.39 | 31.42 | 7,155,845 | +0.68(+2.23%) |
Aug 15, 2006 | 30.07 | 30.79 | 29.94 | 30.73 | 7,615,884 | +1.28(+4.34%) |
Aug 14, 2006 | 29.65 | 30.22 | 29.37 | 29.45 | 4,309,170 | -0.13(-0.45%) |
Aug 11, 2006 | 29.75 | 29.84 | 29.22 | 29.59 | 4,928,651 | -0.10(-0.32%) |
Aug 10, 2006 | 28.79 | 29.91 | 28.66 | 29.68 | 8,271,943 | +0.93(+3.25%) |
Aug 09, 2006 | 30.02 | 30.07 | 28.73 | 28.75 | 8,804,044 | -0.75(-2.54%) |
Aug 08, 2006 | 30.58 | 30.60 | 29.47 | 29.50 | 8,741,049 | -1.08(-3.54%) |
Aug 07, 2006 | 30.64 | 30.85 | 30.14 | 30.58 | 5,103,882 | -0.35(-1.14%) |
Aug 04, 2006 | 30.87 | 31.33 | 30.50 | 30.93 | 11,529,887 | +0.90(+2.98%) |
Aug 03, 2006 | 28.92 | 30.23 | 28.86 | 30.04 | 9,076,660 | +0.98(+3.37%) |
Aug 02, 2006 | 28.81 | 29.36 | 28.73 | 29.06 | 4,118,933 | +0.45(+1.59%) |
Aug 01, 2006 | 28.94 | 28.95 | 28.17 | 28.60 | 5,976,752 | -0.40(-1.39%) |
Jul 31, 2006 | 28.88 | 29.50 | 28.88 | 29.01 | 5,499,831 | -0.12(-0.42%) |
Jul 28, 2006 | 28.92 | 29.44 | 28.67 | 29.13 | 7,448,313 | +0.89(+3.15%) |
Jul 27, 2006 | 28.10 | 28.70 | 28.09 | 28.24 | 6,426,005 | +0.12(+0.41%) |
Jul 26, 2006 | 28.75 | 28.75 | 28.01 | 28.12 | 7,531,942 | -0.63(-2.18%) |
Jul 25, 2006 | 28.62 | 29.24 | 28.33 | 28.75 | 7,409,547 | -0.17(-0.58%) |
Jul 24, 2006 | 28.14 | 29.24 | 28.55 | 28.92 | 6,216,854 | +0.79(+2.80%) |
Jul 21, 2006 | 28.82 | 28.88 | 28.03 | 28.13 | 8,730,732 | -0.98(-3.36%) |
Jul 20, 2006 | 30.39 | 30.61 | 29.11 | 29.11 | 9,794,620 | -0.60(-2.02%) |
Jul 19, 2006 | 28.85 | 30.00 | 28.53 | 29.71 | 14,902,879 | +1.50(+5.31%) |
Jul 18, 2006 | 28.79 | 28.90 | 27.83 | 28.21 | 15,772,310 | -1.11(-3.78%) |
Jul 17, 2006 | 29.17 | 29.70 | 29.17 | 29.32 | 7,357,650 | +0.20(+0.70%) |
Jul 14, 2006 | 29.75 | 29.93 | 28.53 | 29.11 | 12,830,438 | -0.63(-2.13%) |
Jul 13, 2006 | 30.36 | 30.61 | 29.63 | 29.75 | 13,270,469 | -0.77(-2.52%) |
Jul 12, 2006 | 32.38 | 32.38 | 30.43 | 30.52 | 15,193,940 | -1.87(-5.77%) |
Jul 11, 2006 | 32.59 | 32.77 | 31.81 | 32.38 | 8,713,850 | -0.51(-1.54%) |
Jul 10, 2006 | 33.50 | 33.69 | 32.82 | 32.89 | 5,572,831 | -0.56(-1.66%) |
Jul 07, 2006 | 33.93 | 33.93 | 32.92 | 33.45 | 10,395,969 | -0.49(-1.43%) |
Jul 06, 2006 | 34.23 | 34.34 | 33.44 | 33.93 | 8,554,407 | -0.29(-0.84%) |
Jul 05, 2006 | 34.68 | 34.79 | 34.08 | 34.22 | 4,664,321 | -0.73(-2.09%) |