Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.08 | 37.08 | 36.51 | 36.55 | 2,196,708 | -0.46(-1.25%) |
Apr 27, 2007 | 36.64 | 37.22 | 36.55 | 37.02 | 2,914,816 | +0.36(+0.97%) |
Apr 26, 2007 | 36.20 | 36.90 | 36.20 | 36.66 | 3,245,929 | -0.15(-0.41%) |
Apr 25, 2007 | 36.75 | 36.88 | 36.40 | 36.81 | 3,564,177 | +0.21(+0.56%) |
Apr 24, 2007 | 36.91 | 37.00 | 36.50 | 36.60 | 3,271,793 | -0.17(-0.47%) |
Apr 23, 2007 | 36.97 | 37.24 | 36.77 | 36.77 | 3,317,401 | -0.04(-0.12%) |
Apr 20, 2007 | 36.98 | 37.32 | 36.60 | 36.82 | 5,522,357 | +0.26(+0.72%) |
Apr 19, 2007 | 37.59 | 37.59 | 36.33 | 36.55 | 6,683,169 | -0.32(-0.87%) |
Apr 18, 2007 | 37.76 | 37.76 | 35.98 | 36.87 | 7,846,777 | -1.28(-3.36%) |
Apr 17, 2007 | 37.96 | 38.16 | 37.62 | 38.16 | 2,530,901 | +0.38(+1.00%) |
Apr 16, 2007 | 37.40 | 37.78 | 37.27 | 37.78 | 2,404,988 | +0.54(+1.45%) |
Apr 13, 2007 | 37.51 | 37.51 | 36.72 | 37.24 | 3,743,200 | +0.31(+0.85%) |
Apr 12, 2007 | 37.24 | 37.25 | 36.78 | 36.92 | 3,388,638 | -0.27(-0.73%) |
Apr 11, 2007 | 37.69 | 37.69 | 37.04 | 37.19 | 2,270,919 | -0.42(-1.12%) |
Apr 10, 2007 | 37.52 | 37.71 | 37.39 | 37.61 | 2,109,927 | +0.22(+0.59%) |
Apr 09, 2007 | 37.40 | 37.56 | 37.27 | 37.39 | 1,749,592 | +0.12(+0.32%) |
Apr 05, 2007 | 37.35 | 37.40 | 36.99 | 37.27 | 2,291,427 | -0.08(-0.21%) |
Apr 04, 2007 | 37.23 | 37.43 | 37.16 | 37.35 | 1,337,601 | +0.16(+0.44%) |
Apr 03, 2007 | 37.04 | 37.29 | 36.99 | 37.19 | 1,647,682 | +0.31(+0.85%) |
Apr 02, 2007 | 36.72 | 36.95 | 36.50 | 36.87 | 1,273,030 | +0.11(+0.31%) |
Mar 30, 2007 | 36.73 | 37.10 | 36.36 | 36.76 | 2,091,818 | +0.03(+0.08%) |
Mar 29, 2007 | 36.92 | 37.07 | 36.46 | 36.73 | 2,395,128 | +0.15(+0.41%) |
Mar 28, 2007 | 36.83 | 36.89 | 36.33 | 36.58 | 3,041,152 | -0.49(-1.33%) |
Mar 27, 2007 | 37.10 | 37.22 | 36.49 | 37.07 | 2,865,547 | -0.29(-0.78%) |
Mar 26, 2007 | 37.54 | 37.72 | 36.94 | 37.37 | 2,302,015 | -0.30(-0.79%) |
Mar 23, 2007 | 37.37 | 37.77 | 37.30 | 37.66 | 1,988,926 | +0.15(+0.40%) |
Mar 22, 2007 | 37.43 | 37.66 | 37.24 | 37.51 | 2,707,910 | +0.04(+0.11%) |
Mar 21, 2007 | 36.44 | 37.64 | 36.40 | 37.47 | 3,386,467 | +1.00(+2.73%) |
Mar 20, 2007 | 36.44 | 36.58 | 36.35 | 36.47 | 3,676,868 | -0.05(-0.14%) |
Mar 19, 2007 | 36.26 | 36.62 | 36.26 | 36.52 | 4,037,511 | +0.61(+1.71%) |
Mar 16, 2007 | 35.63 | 36.09 | 35.63 | 35.91 | 3,964,798 | +0.34(+0.96%) |
Mar 15, 2007 | 35.26 | 35.78 | 35.01 | 35.57 | 2,912,431 | +0.31(+0.87%) |
Mar 14, 2007 | 35.76 | 36.08 | 34.72 | 35.26 | 5,360,768 | -0.10(-0.28%) |
Mar 13, 2007 | 36.32 | 36.15 | 35.27 | 35.36 | 3,363,586 | -0.95(-2.63%) |
Mar 12, 2007 | 36.09 | 36.52 | 35.90 | 36.32 | 2,066,271 | +0.07(+0.20%) |
Mar 09, 2007 | 36.77 | 36.82 | 36.10 | 36.25 | 2,513,635 | -0.19(-0.51%) |
Mar 08, 2007 | 36.41 | 36.71 | 36.10 | 36.43 | 3,016,728 | +0.26(+0.71%) |
Mar 07, 2007 | 35.88 | 36.50 | 35.84 | 36.18 | 2,458,469 | +0.18(+0.49%) |
Mar 06, 2007 | 36.12 | 36.24 | 35.76 | 36.00 | 4,217,186 | +0.23(+0.64%) |
Mar 05, 2007 | 35.83 | 36.57 | 35.72 | 35.77 | 2,942,611 | -0.49(-1.36%) |
Mar 02, 2007 | 37.32 | 37.32 | 36.23 | 36.26 | 2,560,239 | -0.45(-1.22%) |
Mar 01, 2007 | 36.19 | 36.88 | 36.14 | 36.71 | 4,748,646 | -0.08(-0.21%) |
Feb 28, 2007 | 36.61 | 37.29 | 36.48 | 36.79 | 4,485,577 | +0.18(+0.49%) |
Feb 27, 2007 | 37.03 | 37.09 | 36.20 | 36.61 | 3,796,773 | -0.86(-2.30%) |
Feb 26, 2007 | 37.58 | 37.79 | 37.34 | 37.47 | 1,832,782 | -0.12(-0.32%) |
Feb 23, 2007 | 37.65 | 37.71 | 37.35 | 37.59 | 1,626,907 | -0.06(-0.17%) |
Feb 22, 2007 | 37.97 | 38.22 | 37.47 | 37.66 | 2,058,831 | -0.41(-1.07%) |
Feb 21, 2007 | 37.80 | 38.09 | 37.44 | 38.06 | 1,582,129 | +0.06(+0.17%) |
Feb 20, 2007 | 37.48 | 38.11 | 37.41 | 38.00 | 2,371,158 | +0.56(+1.50%) |
Feb 16, 2007 | 37.66 | 37.86 | 37.30 | 37.44 | 2,412,287 | -0.38(-1.00%) |
Feb 15, 2007 | 37.45 | 37.90 | 37.45 | 37.81 | 2,624,810 | +0.22(+0.59%) |
Feb 14, 2007 | 37.08 | 37.71 | 37.06 | 37.59 | 2,474,466 | +0.58(+1.58%) |
Feb 13, 2007 | 37.04 | 37.44 | 36.97 | 37.01 | 3,486,302 | +0.21(+0.56%) |
Feb 12, 2007 | 36.51 | 36.87 | 36.51 | 36.80 | 2,594,921 | +0.24(+0.64%) |
Feb 09, 2007 | 37.04 | 37.12 | 36.40 | 36.57 | 2,255,352 | -0.30(-0.81%) |
Feb 08, 2007 | 37.05 | 37.14 | 36.82 | 36.87 | 2,080,869 | -0.18(-0.48%) |
Feb 07, 2007 | 37.04 | 37.11 | 36.90 | 37.04 | 1,867,505 | +0.07(+0.19%) |
Feb 06, 2007 | 36.87 | 36.99 | 36.83 | 36.97 | 4,060,672 | +0.13(+0.35%) |
Feb 05, 2007 | 36.55 | 36.91 | 36.46 | 36.84 | 3,078,491 | +0.17(+0.47%) |
Feb 02, 2007 | 36.78 | 36.81 | 36.45 | 36.67 | 3,437,141 | -0.23(-0.62%) |
Feb 01, 2007 | 36.26 | 36.97 | 36.20 | 36.90 | 4,631,283 | +0.58(+1.59%) |
Jan 31, 2007 | 35.17 | 36.47 | 34.57 | 36.33 | 6,601,540 | +0.60(+1.67%) |
Jan 30, 2007 | 34.42 | 36.30 | 34.07 | 35.73 | 9,721,582 | +2.31(+6.91%) |
Jan 29, 2007 | 33.30 | 33.53 | 33.20 | 33.42 | 4,944,873 | -0.03(-0.09%) |
Jan 26, 2007 | 33.55 | 33.62 | 33.27 | 33.45 | 6,181,969 | -0.09(-0.28%) |
Jan 25, 2007 | 33.85 | 34.10 | 33.38 | 33.54 | 3,303,788 | -0.25(-0.74%) |
Jan 24, 2007 | 33.79 | 33.95 | 33.62 | 33.79 | 2,815,575 | -0.03(-0.08%) |
Jan 23, 2007 | 33.48 | 33.88 | 33.48 | 33.82 | 3,740,905 | +0.30(+0.89%) |
Jan 22, 2007 | 33.71 | 33.87 | 33.09 | 33.52 | 6,759,739 | -0.31(-0.91%) |
Jan 19, 2007 | 33.80 | 33.99 | 33.73 | 33.82 | 2,992,584 | +0.05(+0.15%) |
Jan 18, 2007 | 34.46 | 34.46 | 33.72 | 33.77 | 2,380,282 | -0.12(-0.36%) |
Jan 17, 2007 | 34.12 | 34.41 | 33.76 | 33.90 | 5,450,632 | -0.12(-0.36%) |
Jan 16, 2007 | 33.91 | 34.02 | 33.49 | 34.02 | 4,299,304 | +0.14(+0.42%) |
Jan 12, 2007 | 33.68 | 33.88 | 33.40 | 33.87 | 2,114,278 | +0.05(+0.15%) |
Jan 11, 2007 | 33.33 | 33.87 | 33.25 | 33.82 | 3,290,312 | +0.48(+1.45%) |
Jan 10, 2007 | 32.93 | 33.39 | 32.79 | 33.34 | 3,828,497 | +0.20(+0.60%) |
Jan 09, 2007 | 33.06 | 33.16 | 32.79 | 33.14 | 2,375,089 | +0.25(+0.76%) |
Jan 08, 2007 | 32.84 | 33.01 | 32.61 | 32.89 | 2,572,451 | +0.12(+0.37%) |
Jan 05, 2007 | 32.74 | 32.97 | 32.54 | 32.77 | 3,281,188 | -0.12(-0.37%) |
Jan 04, 2007 | 32.49 | 32.97 | 32.49 | 32.89 | 3,500,448 | +0.20(+0.61%) |
Jan 03, 2007 | 33.03 | 33.47 | 32.55 | 32.69 | 3,230,233 | -0.21(-0.65%) |
Dec 29, 2006 | 33.04 | 33.06 | 32.86 | 32.91 | 1,827,639 | -0.25(-0.75%) |
Dec 28, 2006 | 33.09 | 33.30 | 33.07 | 33.15 | 2,244,683 | -0.06(-0.17%) |
Dec 27, 2006 | 32.87 | 33.29 | 32.87 | 33.21 | 2,401,198 | +0.26(+0.80%) |
Dec 26, 2006 | 32.84 | 33.03 | 32.81 | 32.95 | 1,735,976 | +0.11(+0.33%) |
Dec 22, 2006 | 32.98 | 33.09 | 32.72 | 32.84 | 2,703,699 | -0.10(-0.30%) |
Dec 21, 2006 | 33.24 | 33.32 | 32.78 | 32.94 | 3,638,855 | -0.30(-0.90%) |
Dec 20, 2006 | 33.22 | 33.59 | 33.11 | 33.24 | 3,138,009 | -0.22(-0.66%) |
Dec 19, 2006 | 33.33 | 33.56 | 33.12 | 33.46 | 3,728,974 | -0.19(-0.57%) |
Dec 18, 2006 | 33.48 | 33.65 | 33.38 | 33.65 | 4,555,061 | +0.31(+0.94%) |
Dec 15, 2006 | 33.79 | 33.79 | 32.85 | 33.34 | 11,975,109 | -0.80(-2.34%) |
Dec 14, 2006 | 33.18 | 34.26 | 33.09 | 34.14 | 5,864,167 | +0.90(+2.72%) |
Dec 13, 2006 | 33.49 | 33.66 | 32.93 | 33.23 | 2,709,735 | -0.13(-0.38%) |
Dec 12, 2006 | 33.14 | 33.45 | 33.02 | 33.36 | 2,611,194 | +0.07(+0.21%) |
Dec 11, 2006 | 33.80 | 33.84 | 33.21 | 33.29 | 2,425,622 | -0.57(-1.68%) |
Dec 08, 2006 | 33.65 | 34.01 | 33.62 | 33.86 | 2,002,542 | +0.17(+0.51%) |
Dec 07, 2006 | 33.84 | 34.05 | 33.66 | 33.69 | 2,159,618 | -0.05(-0.15%) |
Dec 06, 2006 | 33.99 | 34.19 | 33.62 | 33.74 | 4,692,485 | -0.07(-0.21%) |
Dec 05, 2006 | 33.56 | 34.06 | 33.53 | 33.81 | 3,146,852 | +0.14(+0.40%) |
Dec 04, 2006 | 33.27 | 33.86 | 32.96 | 33.67 | 4,538,638 | +0.31(+0.94%) |
Dec 01, 2006 | 33.18 | 33.73 | 33.05 | 33.36 | 3,511,819 | -0.26(-0.78%) |
Nov 30, 2006 | 33.46 | 33.87 | 33.35 | 33.62 | 2,320,063 | +0.08(+0.23%) |
Nov 29, 2006 | 33.40 | 33.60 | 33.26 | 33.55 | 1,920,565 | +0.27(+0.81%) |
Nov 28, 2006 | 33.28 | 33.37 | 33.02 | 33.28 | 3,175,628 | -0.15(-0.45%) |
Nov 27, 2006 | 33.64 | 33.68 | 33.28 | 33.43 | 3,570,354 | -0.33(-0.99%) |
Nov 24, 2006 | 33.65 | 34.09 | 33.53 | 33.76 | 1,255,063 | -0.13(-0.38%) |
Nov 22, 2006 | 33.53 | 33.90 | 33.43 | 33.89 | 2,636,741 | +0.41(+1.21%) |
Nov 21, 2006 | 33.06 | 33.66 | 32.94 | 33.48 | 5,267,869 | +0.36(+1.08%) |
Nov 20, 2006 | 34.09 | 34.09 | 33.09 | 33.13 | 2,692,329 | -0.41(-1.21%) |
Nov 17, 2006 | 33.48 | 33.66 | 33.35 | 33.53 | 3,455,670 | -0.11(-0.34%) |
Nov 16, 2006 | 33.83 | 33.83 | 33.45 | 33.65 | 2,651,621 | +0.00(+0.00%) |
Nov 15, 2006 | 33.56 | 33.82 | 33.41 | 33.65 | 3,923,950 | +0.17(+0.51%) |
Nov 14, 2006 | 33.52 | 33.54 | 33.15 | 33.48 | 2,377,475 | -0.04(-0.13%) |
Nov 13, 2006 | 33.38 | 33.73 | 33.29 | 33.52 | 2,087,046 | +0.15(+0.45%) |
Nov 10, 2006 | 33.49 | 33.58 | 33.13 | 33.37 | 3,217,600 | -0.12(-0.36%) |
Nov 09, 2006 | 34.05 | 34.12 | 33.45 | 33.49 | 3,669,596 | -0.65(-1.90%) |
Nov 08, 2006 | 33.86 | 34.25 | 33.75 | 34.14 | 2,150,213 | +0.20(+0.59%) |
Nov 07, 2006 | 33.76 | 34.05 | 33.62 | 33.94 | 4,437,851 | +0.35(+1.04%) |
Nov 06, 2006 | 33.28 | 33.62 | 33.17 | 33.59 | 3,833,831 | +0.28(+0.83%) |
Nov 03, 2006 | 33.77 | 33.86 | 33.25 | 33.31 | 2,093,503 | -0.28(-0.83%) |
Nov 02, 2006 | 33.84 | 33.94 | 33.50 | 33.59 | 4,185,743 | -0.43(-1.28%) |
Nov 01, 2006 | 34.19 | 34.24 | 33.83 | 34.02 | 4,680,273 | -0.12(-0.35%) |
Oct 31, 2006 | 34.12 | 34.37 | 33.90 | 34.15 | 6,034,859 | +0.00(+0.00%) |
Oct 30, 2006 | 33.30 | 34.16 | 33.20 | 34.15 | 5,671,156 | +0.64(+1.91%) |
Oct 27, 2006 | 33.54 | 33.65 | 33.13 | 33.50 | 2,987,951 | -0.34(-1.01%) |
Oct 26, 2006 | 33.48 | 33.92 | 33.15 | 33.85 | 4,207,220 | +0.58(+1.73%) |
Oct 25, 2006 | 33.57 | 33.57 | 33.13 | 33.27 | 3,760,557 | -0.19(-0.55%) |
Oct 24, 2006 | 33.48 | 33.65 | 33.41 | 33.45 | 3,777,963 | -0.03(-0.09%) |
Oct 23, 2006 | 33.00 | 33.58 | 32.96 | 33.48 | 3,993,153 | +0.47(+1.42%) |
Oct 20, 2006 | 32.95 | 33.13 | 32.59 | 33.01 | 6,099,571 | -0.18(-0.54%) |
Oct 19, 2006 | 33.02 | 33.57 | 32.84 | 33.19 | 6,260,998 | -0.45(-1.33%) |
Oct 18, 2006 | 34.04 | 34.86 | 33.41 | 33.64 | 10,991,384 | -1.62(-4.61%) |
Oct 17, 2006 | 35.19 | 35.46 | 34.89 | 35.26 | 3,787,930 | -0.35(-0.98%) |
Oct 16, 2006 | 34.86 | 35.70 | 34.82 | 35.61 | 4,198,657 | +0.60(+1.71%) |
Oct 13, 2006 | 34.72 | 35.09 | 34.64 | 35.01 | 2,963,527 | +0.16(+0.45%) |
Oct 12, 2006 | 34.59 | 35.06 | 34.59 | 34.86 | 3,699,496 | +0.28(+0.80%) |
Oct 11, 2006 | 34.35 | 34.67 | 34.27 | 34.58 | 2,219,978 | +0.24(+0.68%) |
Oct 10, 2006 | 33.90 | 34.56 | 33.90 | 34.34 | 5,376,937 | +0.38(+1.11%) |
Oct 09, 2006 | 33.98 | 34.12 | 33.75 | 33.97 | 3,323,861 | -0.05(-0.15%) |
Oct 06, 2006 | 33.74 | 34.31 | 33.57 | 34.02 | 5,824,863 | +0.21(+0.61%) |
Oct 05, 2006 | 32.77 | 33.98 | 32.75 | 33.81 | 5,831,461 | +1.00(+3.04%) |
Oct 04, 2006 | 32.40 | 32.88 | 32.24 | 32.81 | 3,012,095 | +0.41(+1.28%) |
Oct 03, 2006 | 32.20 | 32.66 | 31.75 | 32.40 | 4,224,205 | +0.20(+0.62%) |
Oct 02, 2006 | 31.92 | 32.39 | 31.57 | 32.20 | 3,234,584 | +0.21(+0.67%) |
Sep 29, 2006 | 32.16 | 32.22 | 31.94 | 31.99 | 2,445,134 | -0.33(-1.01%) |
Sep 28, 2006 | 32.38 | 32.55 | 32.10 | 32.31 | 3,644,049 | +0.05(+0.15%) |
Sep 27, 2006 | 32.14 | 32.48 | 32.07 | 32.26 | 3,825,409 | -0.05(-0.15%) |
Sep 26, 2006 | 31.57 | 32.32 | 31.57 | 32.31 | 4,257,192 | +0.57(+1.80%) |
Sep 25, 2006 | 31.52 | 31.79 | 31.08 | 31.74 | 3,638,715 | +0.35(+1.11%) |
Sep 22, 2006 | 31.46 | 31.58 | 30.97 | 31.40 | 3,455,108 | +0.08(+0.25%) |
Sep 21, 2006 | 31.84 | 32.02 | 31.12 | 31.32 | 3,257,886 | -0.58(-1.83%) |
Sep 20, 2006 | 31.94 | 31.96 | 31.57 | 31.90 | 3,113,303 | +0.17(+0.54%) |
Sep 19, 2006 | 31.35 | 31.79 | 31.25 | 31.73 | 4,470,978 | +0.42(+1.34%) |
Sep 18, 2006 | 31.00 | 31.44 | 30.60 | 31.31 | 7,036,833 | +0.30(+0.96%) |
Sep 15, 2006 | 31.88 | 31.88 | 30.93 | 31.01 | 8,754,842 | -0.81(-2.55%) |
Sep 14, 2006 | 31.27 | 31.92 | 31.15 | 31.82 | 4,052,250 | +0.56(+1.78%) |
Sep 13, 2006 | 31.15 | 31.39 | 31.06 | 31.27 | 4,059,689 | +0.14(+0.43%) |
Sep 12, 2006 | 31.35 | 31.39 | 31.07 | 31.13 | 3,908,369 | -0.08(-0.25%) |
Sep 11, 2006 | 31.32 | 31.46 | 30.91 | 31.21 | 3,516,732 | -0.11(-0.34%) |
Sep 08, 2006 | 31.25 | 31.57 | 31.13 | 31.32 | 5,258,043 | +0.32(+1.03%) |
Sep 07, 2006 | 30.74 | 31.20 | 30.69 | 31.00 | 3,897,981 | +0.09(+0.30%) |
Sep 06, 2006 | 31.27 | 31.28 | 30.78 | 30.90 | 3,801,265 | -0.53(-1.70%) |
Sep 05, 2006 | 31.47 | 31.70 | 31.21 | 31.44 | 2,346,874 | -0.03(-0.09%) |
Sep 01, 2006 | 31.42 | 31.59 | 31.30 | 31.47 | 1,446,249 | +0.19(+0.62%) |
Aug 31, 2006 | 31.37 | 31.52 | 31.17 | 31.27 | 2,498,475 | +0.04(+0.11%) |
Aug 30, 2006 | 31.28 | 31.45 | 31.15 | 31.24 | 1,672,248 | -0.04(-0.14%) |
Aug 29, 2006 | 31.15 | 31.35 | 30.93 | 31.28 | 3,088,458 | +0.14(+0.43%) |
Aug 28, 2006 | 30.99 | 31.39 | 30.99 | 31.15 | 1,728,396 | +0.14(+0.46%) |
Aug 25, 2006 | 30.95 | 31.15 | 30.60 | 31.00 | 1,988,645 | -0.13(-0.41%) |
Aug 24, 2006 | 31.69 | 31.69 | 31.00 | 31.13 | 1,583,533 | -0.28(-0.88%) |
Aug 23, 2006 | 31.48 | 31.71 | 31.25 | 31.41 | 1,951,728 | -0.07(-0.23%) |
Aug 22, 2006 | 31.55 | 31.89 | 31.47 | 31.48 | 1,373,817 | -0.12(-0.38%) |
Aug 21, 2006 | 31.97 | 31.97 | 31.50 | 31.60 | 2,093,503 | -0.44(-1.38%) |
Aug 18, 2006 | 32.31 | 32.41 | 31.92 | 32.04 | 2,063,323 | -0.19(-0.57%) |
Aug 17, 2006 | 32.20 | 32.36 | 32.01 | 32.23 | 1,982,188 | -0.10(-0.31%) |
Aug 16, 2006 | 32.20 | 32.46 | 31.87 | 32.33 | 1,904,843 | +0.34(+1.07%) |
Aug 15, 2006 | 31.81 | 32.02 | 31.66 | 31.99 | 1,473,902 | +0.53(+1.68%) |
Aug 14, 2006 | 31.77 | 32.16 | 31.40 | 31.46 | 1,738,222 | -0.09(-0.27%) |
Aug 11, 2006 | 31.77 | 31.91 | 31.52 | 31.54 | 2,256,194 | -0.23(-0.72%) |
Aug 10, 2006 | 31.37 | 31.86 | 31.07 | 31.77 | 2,194,430 | +0.42(+1.34%) |
Aug 09, 2006 | 32.59 | 32.59 | 31.33 | 31.35 | 2,716,894 | -0.82(-2.55%) |
Aug 08, 2006 | 33.05 | 33.20 | 32.12 | 32.17 | 2,963,807 | -0.84(-2.55%) |
Aug 07, 2006 | 33.14 | 33.25 | 32.83 | 33.01 | 2,126,490 | -0.13(-0.39%) |
Aug 04, 2006 | 33.53 | 33.73 | 32.56 | 33.14 | 4,107,135 | +0.09(+0.26%) |
Aug 03, 2006 | 32.27 | 33.21 | 32.23 | 33.06 | 2,800,836 | +0.66(+2.05%) |
Aug 02, 2006 | 32.11 | 32.58 | 31.90 | 32.39 | 2,480,929 | +0.35(+1.09%) |
Aug 01, 2006 | 32.38 | 32.41 | 31.89 | 32.04 | 2,158,495 | -0.53(-1.64%) |
Jul 31, 2006 | 32.56 | 32.69 | 32.41 | 32.58 | 2,258,159 | +0.06(+0.18%) |
Jul 28, 2006 | 32.49 | 32.66 | 32.26 | 32.52 | 3,092,949 | +0.16(+0.48%) |
Jul 27, 2006 | 31.87 | 32.46 | 31.84 | 32.36 | 4,712,277 | +0.75(+2.37%) |
Jul 26, 2006 | 31.70 | 31.79 | 31.22 | 31.62 | 3,947,813 | -0.11(-0.36%) |
Jul 25, 2006 | 31.59 | 31.99 | 31.27 | 31.73 | 3,847,167 | +0.43(+1.39%) |
Jul 24, 2006 | 30.90 | 31.48 | 30.89 | 31.30 | 2,875,093 | +0.42(+1.36%) |
Jul 21, 2006 | 31.37 | 31.40 | 30.28 | 30.88 | 4,844,648 | -0.26(-0.85%) |
Jul 20, 2006 | 32.49 | 32.77 | 30.89 | 31.14 | 4,239,786 | -0.40(-1.26%) |
Jul 19, 2006 | 30.66 | 31.73 | 30.66 | 31.54 | 3,701,882 | +0.98(+3.19%) |
Jul 18, 2006 | 30.85 | 31.14 | 30.08 | 30.56 | 4,401,916 | -0.31(-1.02%) |
Jul 17, 2006 | 31.42 | 31.66 | 30.77 | 30.88 | 3,131,411 | -0.61(-1.92%) |
Jul 14, 2006 | 31.55 | 31.65 | 31.18 | 31.48 | 4,516,740 | -0.25(-0.79%) |
Jul 13, 2006 | 31.94 | 32.10 | 31.59 | 31.73 | 2,640,953 | -0.48(-1.50%) |
Jul 12, 2006 | 32.95 | 33.18 | 32.19 | 32.21 | 2,562,485 | -0.28(-0.85%) |
Jul 11, 2006 | 32.58 | 32.63 | 32.06 | 32.49 | 3,464,654 | -0.09(-0.28%) |
Jul 10, 2006 | 32.56 | 32.66 | 32.40 | 32.58 | 3,231,356 | +0.14(+0.42%) |
Jul 07, 2006 | 33.03 | 33.28 | 32.37 | 32.45 | 4,688,976 | -0.65(-1.96%) |
Jul 06, 2006 | 33.48 | 33.70 | 32.89 | 33.10 | 2,684,889 | -0.31(-0.94%) |
Jul 05, 2006 | 33.85 | 33.86 | 33.27 | 33.41 | 2,639,830 | -0.43(-1.28%) |
Jul 03, 2006 | 34.16 | 34.19 | 33.72 | 33.85 | 1,261,941 | +0.01(+0.02%) |
Jun 30, 2006 | 34.12 | 34.12 | 33.70 | 33.84 | 3,446,967 | -0.11(-0.31%) |
Jun 29, 2006 | 33.58 | 34.05 | 33.27 | 33.95 | 3,286,382 | +0.61(+1.84%) |
Jun 28, 2006 | 33.39 | 33.58 | 32.99 | 33.33 | 3,365,411 | -0.19(-0.55%) |
Jun 27, 2006 | 33.90 | 34.17 | 33.45 | 33.52 | 2,904,571 | -0.41(-1.22%) |
Jun 26, 2006 | 33.87 | 34.15 | 33.71 | 33.93 | 2,167,479 | +0.06(+0.19%) |
Jun 23, 2006 | 33.60 | 34.25 | 33.55 | 33.87 | 3,142,922 | +0.03(+0.08%) |
Jun 22, 2006 | 34.15 | 34.19 | 33.43 | 33.84 | 2,916,502 | -0.31(-0.90%) |
Jun 21, 2006 | 33.85 | 34.30 | 33.68 | 34.15 | 4,242,173 | +0.24(+0.69%) |
Jun 20, 2006 | 33.65 | 34.19 | 33.53 | 33.91 | 3,048,171 | +0.12(+0.36%) |
Jun 19, 2006 | 34.35 | 34.54 | 33.53 | 33.79 | 3,421,279 | -0.57(-1.66%) |
Jun 16, 2006 | 34.60 | 34.85 | 34.21 | 34.36 | 4,314,043 | -0.53(-1.51%) |
Jun 15, 2006 | 33.84 | 34.96 | 33.76 | 34.89 | 4,127,629 | +1.19(+3.53%) |
Jun 14, 2006 | 33.72 | 33.95 | 33.12 | 33.70 | 4,603,630 | -0.07(-0.21%) |
Jun 13, 2006 | 33.88 | 34.52 | 33.66 | 33.77 | 3,102,354 | -0.31(-0.90%) |
Jun 12, 2006 | 34.69 | 35.04 | 34.00 | 34.07 | 3,044,381 | -0.63(-1.81%) |
Jun 09, 2006 | 34.44 | 35.01 | 34.32 | 34.70 | 3,375,798 | +0.49(+1.44%) |
Jun 08, 2006 | 34.62 | 34.73 | 33.35 | 34.21 | 5,823,460 | -0.38(-1.11%) |
Jun 07, 2006 | 35.04 | 35.18 | 34.40 | 34.59 | 4,295,233 | -0.45(-1.28%) |
Jun 06, 2006 | 35.19 | 35.63 | 34.79 | 35.04 | 4,939,399 | -0.04(-0.12%) |
Jun 05, 2006 | 35.51 | 35.83 | 34.86 | 35.09 | 3,740,765 | -0.58(-1.64%) |
Jun 02, 2006 | 35.90 | 36.19 | 35.41 | 35.67 | 2,065,569 | -0.26(-0.71%) |
Jun 01, 2006 | 35.48 | 36.08 | 35.43 | 35.93 | 2,975,879 | +0.56(+1.57%) |
May 31, 2006 | 35.05 | 35.49 | 34.79 | 35.37 | 4,294,250 | +0.26(+0.75%) |
May 30, 2006 | 35.67 | 35.83 | 35.04 | 35.11 | 3,413,418 | -0.70(-1.95%) |
May 26, 2006 | 36.13 | 36.19 | 35.62 | 35.80 | 1,858,942 | +17.86(+99.54%) |
May 25, 2006 | 17.94 | 18.06 | 17.72 | 17.94 | 2,672,396 | +0.24(+1.34%) |
May 24, 2006 | 17.61 | 17.90 | 17.45 | 17.71 | 4,833,839 | +0.02(+0.10%) |
May 23, 2006 | 17.77 | 17.82 | 17.66 | 17.69 | 4,415,251 | +0.11(+0.62%) |
May 22, 2006 | 17.76 | 17.85 | 17.44 | 17.58 | 4,676,904 | -0.22(-1.24%) |
May 19, 2006 | 17.79 | 17.92 | 17.62 | 17.80 | 4,438,272 | +0.12(+0.68%) |
May 18, 2006 | 17.71 | 18.04 | 17.68 | 17.68 | 3,386,607 | -0.17(-0.96%) |
May 17, 2006 | 18.28 | 18.35 | 17.62 | 17.85 | 5,181,680 | -0.47(-2.58%) |
May 16, 2006 | 18.22 | 18.44 | 18.21 | 18.32 | 2,698,224 | +0.09(+0.52%) |
May 15, 2006 | 18.20 | 18.40 | 18.06 | 18.23 | 3,344,776 | -0.08(-0.42%) |
May 12, 2006 | 18.82 | 18.82 | 18.30 | 18.31 | 3,601,376 | -0.51(-2.73%) |
May 11, 2006 | 18.81 | 19.05 | 18.74 | 18.82 | 2,328,204 | -0.04(-0.19%) |
May 10, 2006 | 18.87 | 18.97 | 18.78 | 18.86 | 1,989,347 | -0.03(-0.17%) |
May 09, 2006 | 18.94 | 18.99 | 18.84 | 18.89 | 1,493,554 | -0.09(-0.50%) |
May 08, 2006 | 18.85 | 19.07 | 18.85 | 18.98 | 2,406,813 | +0.13(+0.68%) |
May 05, 2006 | 18.63 | 18.88 | 18.61 | 18.85 | 3,348,426 | +0.32(+1.75%) |
May 04, 2006 | 18.65 | 18.82 | 18.50 | 18.53 | 4,022,491 | -0.06(-0.34%) |
May 03, 2006 | 18.37 | 18.67 | 18.30 | 18.59 | 3,883,804 | +0.26(+1.40%) |
May 02, 2006 | 18.29 | 18.50 | 18.26 | 18.34 | 2,444,713 | +0.04(+0.24%) |