Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 28.16 | 29.15 | 28.06 | 28.32 | 36,107,744 | +0.29(+1.05%) |
Jul 30, 2007 | 27.91 | 28.27 | 26.90 | 28.03 | 39,688,692 | +0.26(+0.94%) |
Jul 27, 2007 | 28.46 | 29.06 | 27.77 | 27.77 | 36,159,648 | -0.69(-2.44%) |
Jul 26, 2007 | 28.87 | 28.92 | 28.05 | 28.46 | 44,185,092 | -0.45(-1.55%) |
Jul 25, 2007 | 29.04 | 29.29 | 28.81 | 28.91 | 29,343,836 | -0.09(-0.31%) |
Jul 24, 2007 | 29.45 | 29.65 | 28.92 | 29.00 | 24,961,866 | -0.66(-2.24%) |
Jul 23, 2007 | 29.82 | 29.87 | 29.57 | 29.66 | 20,675,538 | -0.08(-0.26%) |
Jul 20, 2007 | 30.04 | 30.24 | 29.69 | 29.74 | 28,535,826 | -0.35(-1.18%) |
Jul 19, 2007 | 30.14 | 30.44 | 29.98 | 30.09 | 19,410,426 | +0.14(+0.47%) |
Jul 18, 2007 | 29.93 | 30.22 | 29.68 | 29.95 | 29,689,758 | -0.42(-1.37%) |
Jul 17, 2007 | 30.48 | 30.57 | 30.30 | 30.37 | 18,220,444 | -0.01(-0.04%) |
Jul 16, 2007 | 30.60 | 30.69 | 30.26 | 30.38 | 14,165,661 | -0.17(-0.54%) |
Jul 13, 2007 | 30.68 | 30.68 | 30.34 | 30.55 | 17,879,592 | -0.16(-0.51%) |
Jul 12, 2007 | 30.18 | 30.76 | 30.15 | 30.71 | 25,551,444 | +0.50(+1.66%) |
Jul 11, 2007 | 30.04 | 30.28 | 30.01 | 30.20 | 17,454,554 | +0.20(+0.65%) |
Jul 10, 2007 | 30.44 | 30.60 | 29.99 | 30.01 | 22,978,520 | -0.54(-1.77%) |
Jul 09, 2007 | 30.57 | 30.76 | 30.43 | 30.55 | 20,003,104 | +0.04(+0.14%) |
Jul 06, 2007 | 30.32 | 30.55 | 30.17 | 30.51 | 19,875,622 | +0.19(+0.62%) |
Jul 05, 2007 | 30.25 | 30.35 | 30.14 | 30.32 | 24,759,614 | +0.07(+0.24%) |
Jul 03, 2007 | 30.25 | 30.26 | 30.13 | 30.25 | 10,684,042 | +0.04(+0.13%) |
Jul 02, 2007 | 29.89 | 30.25 | 29.91 | 30.21 | 21,849,880 | +0.32(+1.08%) |
Jun 29, 2007 | 29.79 | 30.05 | 29.65 | 29.88 | 22,458,768 | +0.09(+0.31%) |
Jun 28, 2007 | 29.93 | 30.01 | 29.25 | 29.79 | 15,479,636 | -0.12(-0.40%) |
Jun 27, 2007 | 29.62 | 29.93 | 29.48 | 29.91 | 49,909,080 | +0.24(+0.82%) |
Jun 26, 2007 | 29.29 | 30.00 | 29.25 | 29.67 | 44,883,848 | +0.37(+1.28%) |
Jun 25, 2007 | 28.98 | 29.64 | 29.08 | 29.29 | 25,764,278 | +0.23(+0.81%) |
Jun 22, 2007 | 29.23 | 29.31 | 28.97 | 29.06 | 31,957,180 | -0.16(-0.55%) |
Jun 21, 2007 | 29.09 | 29.31 | 29.00 | 29.22 | 27,058,802 | +0.13(+0.45%) |
Jun 20, 2007 | 29.69 | 29.76 | 29.05 | 29.09 | 31,463,590 | -0.53(-1.80%) |
Jun 19, 2007 | 29.85 | 29.90 | 29.53 | 29.62 | 24,431,024 | -0.27(-0.91%) |
Jun 18, 2007 | 30.04 | 30.14 | 29.88 | 29.89 | 29,586,158 | -0.22(-0.72%) |
Jun 15, 2007 | 30.16 | 30.25 | 30.03 | 30.11 | 30,609,720 | +0.09(+0.28%) |
Jun 14, 2007 | 29.89 | 30.10 | 29.83 | 30.02 | 24,571,848 | +0.09(+0.30%) |
Jun 13, 2007 | 29.82 | 29.97 | 29.67 | 29.93 | 24,005,732 | +0.05(+0.17%) |
Jun 12, 2007 | 29.76 | 30.08 | 29.75 | 29.88 | 40,937,356 | -0.03(-0.11%) |
Jun 11, 2007 | 29.93 | 30.04 | 29.72 | 29.92 | 18,575,314 | -0.03(-0.11%) |
Jun 08, 2007 | 29.61 | 29.99 | 29.51 | 29.95 | 23,992,002 | +0.32(+1.08%) |
Jun 07, 2007 | 30.04 | 30.40 | 29.58 | 29.63 | 27,383,610 | -0.54(-1.78%) |
Jun 06, 2007 | 30.11 | 30.25 | 29.91 | 30.17 | 33,396,734 | +0.06(+0.18%) |
Jun 05, 2007 | 30.53 | 30.55 | 30.08 | 30.11 | 29,996,054 | -0.48(-1.56%) |
Jun 04, 2007 | 30.58 | 30.64 | 30.34 | 30.59 | 18,498,236 | -0.01(-0.03%) |
Jun 01, 2007 | 30.35 | 30.61 | 30.09 | 30.60 | 33,878,276 | +0.31(+1.01%) |
May 31, 2007 | 30.46 | 30.76 | 30.26 | 30.29 | 33,298,326 | -0.17(-0.55%) |
May 30, 2007 | 30.14 | 30.46 | 30.21 | 30.46 | 36,088,624 | +0.06(+0.21%) |
May 29, 2007 | 30.31 | 30.45 | 30.17 | 30.40 | 21,412,440 | +0.24(+0.79%) |
May 25, 2007 | 30.10 | 30.17 | 29.90 | 30.16 | 13,930,408 | +0.13(+0.44%) |
May 24, 2007 | 30.50 | 30.59 | 30.00 | 30.02 | 19,810,256 | -0.39(-1.29%) |
May 23, 2007 | 30.68 | 30.68 | 30.36 | 30.42 | 18,288,296 | -0.12(-0.40%) |
May 22, 2007 | 30.29 | 30.62 | 30.19 | 30.54 | 33,232,352 | +0.35(+1.17%) |
May 21, 2007 | 29.99 | 30.31 | 29.80 | 30.19 | 44,079,940 | +0.38(+1.29%) |
May 18, 2007 | 29.70 | 29.89 | 29.64 | 29.80 | 24,755,998 | +0.11(+0.36%) |
May 17, 2007 | 29.82 | 29.87 | 29.70 | 29.70 | 19,362,028 | -0.12(-0.41%) |
May 16, 2007 | 29.58 | 29.85 | 29.64 | 29.82 | 18,383,728 | +0.25(+0.84%) |
May 15, 2007 | 29.36 | 29.71 | 29.19 | 29.57 | 17,068,276 | +0.25(+0.84%) |
May 14, 2007 | 29.22 | 29.45 | 29.18 | 29.33 | 12,691,702 | +0.10(+0.35%) |
May 11, 2007 | 29.06 | 29.25 | 28.91 | 29.22 | 25,592,126 | +0.23(+0.81%) |
May 10, 2007 | 29.19 | 29.34 | 28.97 | 28.99 | 22,258,304 | -0.23(-0.77%) |
May 09, 2007 | 29.19 | 29.34 | 29.09 | 29.21 | 17,847,770 | -0.04(-0.13%) |
May 08, 2007 | 29.46 | 29.47 | 29.09 | 29.25 | 17,419,032 | -0.22(-0.75%) |
May 07, 2007 | 29.68 | 29.76 | 29.45 | 29.47 | 16,982,014 | -0.08(-0.26%) |
May 04, 2007 | 29.84 | 29.89 | 29.40 | 29.55 | 15,078,613 | -0.17(-0.59%) |
May 03, 2007 | 29.44 | 29.78 | 29.44 | 29.73 | 20,101,054 | +0.28(+0.95%) |
May 02, 2007 | 29.40 | 29.53 | 29.19 | 29.45 | 12,955,235 | +0.13(+0.44%) |
May 01, 2007 | 29.50 | 29.61 | 29.07 | 29.32 | 16,841,928 | -0.05(-0.16%) |
Apr 30, 2007 | 29.80 | 29.81 | 29.36 | 29.36 | 21,137,130 | -0.29(-0.98%) |
Apr 27, 2007 | 29.59 | 29.74 | 29.54 | 29.65 | 14,472,209 | +0.12(+0.39%) |
Apr 26, 2007 | 29.99 | 30.12 | 29.53 | 29.54 | 21,253,526 | -0.49(-1.62%) |
Apr 25, 2007 | 29.92 | 30.09 | 29.64 | 30.02 | 46,680,612 | +0.23(+0.79%) |
Apr 24, 2007 | 29.54 | 29.82 | 29.42 | 29.79 | 21,259,026 | +0.25(+0.85%) |
Apr 23, 2007 | 29.65 | 29.78 | 29.53 | 29.54 | 19,855,680 | -0.09(-0.32%) |
Apr 20, 2007 | 29.84 | 29.85 | 29.51 | 29.63 | 25,678,968 | +0.06(+0.22%) |
Apr 19, 2007 | 29.63 | 29.91 | 29.24 | 29.57 | 35,235,808 | -0.29(-0.97%) |
Apr 18, 2007 | 29.67 | 30.06 | 29.65 | 29.86 | 36,896,552 | +0.22(+0.73%) |
Apr 17, 2007 | 29.60 | 29.72 | 29.49 | 29.64 | 21,235,242 | +0.09(+0.29%) |
Apr 16, 2007 | 29.78 | 29.80 | 29.48 | 29.56 | 20,493,812 | -0.08(-0.27%) |
Apr 13, 2007 | 29.98 | 29.99 | 29.59 | 29.64 | 18,733,982 | -0.17(-0.56%) |
Apr 12, 2007 | 29.61 | 29.83 | 29.57 | 29.80 | 22,958,912 | +0.19(+0.65%) |
Apr 11, 2007 | 29.94 | 30.04 | 29.54 | 29.61 | 27,907,888 | -0.28(-0.94%) |
Apr 10, 2007 | 29.95 | 30.04 | 29.87 | 29.89 | 25,592,130 | +0.11(+0.37%) |
Apr 09, 2007 | 30.29 | 30.29 | 29.68 | 29.78 | 30,280,214 | -0.36(-1.20%) |
Apr 05, 2007 | 30.01 | 30.24 | 30.05 | 30.14 | 39,562,960 | +0.13(+0.44%) |
Apr 04, 2007 | 29.91 | 30.08 | 29.78 | 30.01 | 65,273,732 | +0.34(+1.13%) |
Apr 03, 2007 | 29.32 | 29.74 | 29.30 | 29.68 | 66,016,616 | +0.61(+2.10%) |
Apr 02, 2007 | 28.60 | 29.16 | 28.51 | 29.07 | 56,099,440 | -8.35(-22.31%) |
Mar 30, 2007 | 36.94 | 37.41 | 36.81 | 37.41 | 29,964,662 | +0.29(+0.77%) |
Mar 29, 2007 | 36.92 | 37.21 | 36.65 | 37.13 | 25,494,222 | +0.40(+1.08%) |
Mar 28, 2007 | 36.25 | 36.94 | 36.25 | 36.73 | 37,817,380 | +0.48(+1.33%) |
Mar 27, 2007 | 36.11 | 36.41 | 35.97 | 36.25 | 25,413,982 | +0.06(+0.15%) |
Mar 26, 2007 | 36.30 | 36.49 | 36.04 | 36.19 | 36,019,980 | -0.22(-0.61%) |
Mar 23, 2007 | 36.73 | 36.99 | 36.42 | 36.42 | 27,434,324 | -0.29(-0.79%) |
Mar 22, 2007 | 36.58 | 36.93 | 36.22 | 36.71 | 29,162,052 | +0.02(+0.06%) |
Mar 21, 2007 | 36.57 | 36.75 | 36.28 | 36.68 | 39,510,696 | +0.11(+0.31%) |
Mar 20, 2007 | 36.31 | 36.57 | 36.13 | 36.57 | 31,900,850 | +0.26(+0.72%) |
Mar 19, 2007 | 35.78 | 36.37 | 35.55 | 36.31 | 44,888,680 | +0.21(+0.58%) |
Mar 16, 2007 | 36.08 | 36.24 | 35.97 | 36.10 | 60,992,008 | -0.01(-0.02%) |
Mar 15, 2007 | 35.53 | 36.26 | 35.52 | 36.11 | 40,779,868 | +0.36(+1.01%) |
Mar 14, 2007 | 35.73 | 36.00 | 35.43 | 35.75 | 81,588,368 | -0.06(-0.17%) |
Mar 13, 2007 | 36.92 | 36.49 | 35.80 | 35.81 | 62,934,456 | -1.12(-3.02%) |
Mar 12, 2007 | 36.91 | 37.22 | 36.79 | 36.92 | 69,494,784 | -0.09(-0.23%) |
Mar 09, 2007 | 36.64 | 37.04 | 36.30 | 37.01 | 46,747,324 | +0.38(+1.05%) |
Mar 08, 2007 | 36.49 | 36.75 | 36.32 | 36.62 | 26,521,570 | +0.38(+1.03%) |
Mar 07, 2007 | 36.00 | 36.50 | 35.80 | 36.25 | 35,332,288 | +0.28(+0.78%) |
Mar 06, 2007 | 35.51 | 36.03 | 35.40 | 35.97 | 34,431,944 | +0.94(+2.69%) |
Mar 05, 2007 | 35.36 | 35.71 | 35.02 | 35.03 | 29,292,068 | -0.54(-1.52%) |
Mar 02, 2007 | 35.70 | 36.00 | 35.41 | 35.57 | 24,020,988 | -0.37(-1.02%) |
Mar 01, 2007 | 35.51 | 36.16 | 35.38 | 35.93 | 32,068,366 | +0.03(+0.07%) |
Feb 28, 2007 | 35.38 | 36.22 | 35.36 | 35.91 | 42,149,388 | +0.69(+1.95%) |
Feb 27, 2007 | 36.32 | 36.43 | 34.58 | 35.22 | 41,277,684 | -1.28(-3.50%) |
Feb 26, 2007 | 36.31 | 36.60 | 36.28 | 36.50 | 12,847,290 | +0.12(+0.34%) |
Feb 23, 2007 | 36.15 | 36.52 | 35.96 | 36.38 | 14,208,068 | +0.23(+0.64%) |
Feb 22, 2007 | 36.37 | 36.43 | 36.07 | 36.15 | 25,273,862 | -0.22(-0.61%) |
Feb 21, 2007 | 36.62 | 36.85 | 36.34 | 36.37 | 17,516,516 | -0.23(-0.63%) |
Feb 20, 2007 | 36.73 | 36.96 | 36.43 | 36.60 | 18,399,490 | -0.13(-0.35%) |
Feb 16, 2007 | 36.64 | 36.75 | 36.46 | 36.73 | 16,955,798 | +0.05(+0.14%) |
Feb 15, 2007 | 36.81 | 36.90 | 36.60 | 36.68 | 23,628,790 | -0.13(-0.36%) |
Feb 14, 2007 | 36.65 | 36.84 | 36.43 | 36.81 | 18,414,092 | +0.14(+0.40%) |
Feb 13, 2007 | 36.52 | 36.71 | 36.44 | 36.66 | 18,741,120 | +0.19(+0.53%) |
Feb 12, 2007 | 36.33 | 36.61 | 36.28 | 36.47 | 18,032,906 | +0.09(+0.25%) |
Feb 09, 2007 | 36.24 | 36.56 | 36.22 | 36.38 | 17,378,274 | +0.07(+0.20%) |
Feb 08, 2007 | 36.47 | 36.60 | 36.10 | 36.31 | 26,845,938 | -0.32(-0.88%) |
Feb 07, 2007 | 36.65 | 36.80 | 36.51 | 36.63 | 16,715,927 | -0.02(-0.05%) |
Feb 06, 2007 | 37.01 | 37.03 | 36.56 | 36.65 | 25,594,708 | -0.37(-0.99%) |
Feb 05, 2007 | 36.91 | 37.06 | 36.79 | 37.02 | 15,589,327 | +0.14(+0.37%) |
Feb 02, 2007 | 37.27 | 37.32 | 36.77 | 36.88 | 22,806,138 | -0.39(-1.05%) |
Feb 01, 2007 | 37.27 | 37.43 | 36.95 | 37.27 | 27,331,080 | +0.04(+0.10%) |
Jan 31, 2007 | 37.30 | 37.69 | 36.75 | 37.23 | 43,536,984 | -0.06(-0.17%) |
Jan 30, 2007 | 37.60 | 37.71 | 37.28 | 37.30 | 26,158,712 | -0.22(-0.59%) |
Jan 29, 2007 | 37.86 | 38.32 | 37.52 | 37.52 | 28,955,730 | +0.03(+0.07%) |
Jan 26, 2007 | 37.62 | 37.71 | 37.34 | 37.49 | 18,049,070 | +0.06(+0.17%) |
Jan 25, 2007 | 37.62 | 37.79 | 37.40 | 37.43 | 16,656,780 | -0.03(-0.08%) |
Jan 24, 2007 | 37.47 | 37.60 | 37.31 | 37.46 | 14,946,695 | +0.07(+0.18%) |
Jan 23, 2007 | 37.10 | 37.49 | 37.07 | 37.39 | 15,648,708 | +0.29(+0.79%) |
Jan 22, 2007 | 37.07 | 37.28 | 36.91 | 37.10 | 19,964,994 | -0.08(-0.22%) |
Jan 19, 2007 | 37.47 | 37.52 | 37.06 | 37.18 | 23,850,590 | -0.29(-0.78%) |
Jan 18, 2007 | 37.40 | 37.95 | 37.40 | 37.47 | 20,475,720 | -0.26(-0.70%) |
Jan 17, 2007 | 38.10 | 38.17 | 37.64 | 37.74 | 19,120,514 | -0.31(-0.81%) |
Jan 16, 2007 | 37.78 | 38.13 | 37.49 | 38.04 | 20,890,918 | +0.37(+0.98%) |
Jan 12, 2007 | 38.10 | 38.20 | 37.41 | 37.67 | 31,207,288 | -0.42(-1.10%) |
Jan 11, 2007 | 38.10 | 38.56 | 38.07 | 38.09 | 32,845,786 | +0.09(+0.24%) |
Jan 10, 2007 | 37.69 | 38.10 | 37.45 | 38.00 | 27,500,774 | +0.46(+1.21%) |
Jan 09, 2007 | 37.51 | 37.74 | 37.45 | 37.54 | 21,196,274 | +0.06(+0.16%) |
Jan 08, 2007 | 37.14 | 37.51 | 36.90 | 37.48 | 19,734,746 | +0.35(+0.95%) |
Jan 05, 2007 | 37.45 | 37.47 | 37.05 | 37.13 | 19,280,116 | -0.21(-0.57%) |
Jan 04, 2007 | 37.24 | 37.44 | 36.96 | 37.34 | 29,190,204 | +0.49(+1.32%) |
Jan 03, 2007 | 36.68 | 37.13 | 36.64 | 36.86 | 22,046,152 | +0.29(+0.80%) |
Dec 29, 2006 | 36.61 | 36.80 | 36.46 | 36.56 | 10,861,128 | -0.17(-0.48%) |
Dec 28, 2006 | 36.56 | 36.83 | 36.48 | 36.74 | 10,813,482 | +0.18(+0.49%) |
Dec 27, 2006 | 36.36 | 36.63 | 36.34 | 36.56 | 9,021,014 | +0.26(+0.72%) |
Dec 26, 2006 | 36.33 | 36.34 | 35.87 | 36.30 | 9,215,588 | +0.18(+0.50%) |
Dec 22, 2006 | 36.24 | 36.64 | 36.03 | 36.12 | 17,470,984 | -0.40(-1.10%) |
Dec 21, 2006 | 36.62 | 36.74 | 36.48 | 36.52 | 15,387,478 | +0.02(+0.05%) |
Dec 20, 2006 | 36.70 | 36.75 | 36.47 | 36.50 | 16,240,642 | -0.10(-0.28%) |
Dec 19, 2006 | 36.48 | 36.72 | 36.41 | 36.61 | 19,099,390 | +0.12(+0.34%) |
Dec 18, 2006 | 36.50 | 36.88 | 36.32 | 36.48 | 21,066,010 | +0.18(+0.49%) |
Dec 15, 2006 | 36.22 | 36.38 | 36.20 | 36.30 | 31,852,970 | +0.10(+0.28%) |
Dec 14, 2006 | 35.90 | 36.30 | 35.87 | 36.20 | 22,206,928 | +0.17(+0.46%) |
Dec 13, 2006 | 36.03 | 36.26 | 35.88 | 36.04 | 38,893,984 | -0.09(-0.25%) |
Dec 12, 2006 | 36.34 | 36.36 | 36.04 | 36.13 | 21,638,698 | -0.10(-0.27%) |
Dec 11, 2006 | 36.12 | 36.31 | 36.05 | 36.22 | 9,859,392 | +0.08(+0.22%) |
Dec 08, 2006 | 36.15 | 36.36 | 36.01 | 36.14 | 11,963,318 | -0.06(-0.15%) |
Dec 07, 2006 | 36.00 | 36.45 | 35.90 | 36.20 | 21,811,914 | +0.34(+0.95%) |
Dec 06, 2006 | 36.07 | 36.07 | 35.73 | 35.86 | 14,032,741 | +0.06(+0.15%) |
Dec 05, 2006 | 36.05 | 36.05 | 35.72 | 35.80 | 20,578,522 | -0.16(-0.44%) |
Dec 04, 2006 | 36.09 | 36.09 | 35.73 | 35.96 | 19,317,198 | +0.17(+0.48%) |
Dec 01, 2006 | 35.71 | 35.88 | 35.55 | 35.79 | 15,027,670 | -0.09(-0.25%) |
Nov 30, 2006 | 35.93 | 36.00 | 35.67 | 35.88 | 16,338,985 | -0.05(-0.14%) |
Nov 29, 2006 | 35.57 | 35.94 | 35.50 | 35.93 | 22,749,338 | +0.29(+0.81%) |
Nov 28, 2006 | 35.62 | 35.78 | 35.49 | 35.64 | 13,648,289 | +0.10(+0.28%) |
Nov 27, 2006 | 35.77 | 35.92 | 35.44 | 35.54 | 22,432,014 | -0.14(-0.39%) |
Nov 24, 2006 | 35.68 | 35.84 | 35.61 | 35.68 | 4,811,520 | -0.16(-0.44%) |
Nov 22, 2006 | 35.78 | 35.96 | 35.39 | 35.84 | 11,306,604 | +0.00(+0.01%) |
Nov 21, 2006 | 36.30 | 36.32 | 35.80 | 35.84 | 16,409,867 | -0.33(-0.92%) |
Nov 20, 2006 | 36.22 | 36.45 | 36.03 | 36.17 | 24,914,288 | -0.05(-0.14%) |
Nov 17, 2006 | 35.62 | 36.37 | 35.47 | 36.22 | 48,459,756 | +0.61(+1.72%) |
Nov 16, 2006 | 35.15 | 35.81 | 35.07 | 35.61 | 26,073,512 | +0.56(+1.60%) |
Nov 15, 2006 | 34.94 | 35.26 | 34.87 | 35.04 | 21,065,306 | +0.47(+1.37%) |
Nov 14, 2006 | 34.49 | 34.60 | 34.23 | 34.57 | 16,450,237 | +0.13(+0.37%) |
Nov 13, 2006 | 34.38 | 34.72 | 34.38 | 34.44 | 9,996,932 | -0.04(-0.11%) |
Nov 10, 2006 | 34.38 | 34.54 | 34.23 | 34.48 | 10,485,594 | +0.03(+0.09%) |
Nov 09, 2006 | 34.72 | 34.72 | 34.29 | 34.45 | 17,987,106 | -0.25(-0.72%) |
Nov 08, 2006 | 34.51 | 34.91 | 34.37 | 34.70 | 20,503,650 | +0.48(+1.39%) |
Nov 07, 2006 | 34.49 | 34.63 | 34.17 | 34.23 | 21,877,162 | -0.40(-1.17%) |
Nov 06, 2006 | 34.47 | 34.72 | 34.39 | 34.63 | 12,399,875 | +0.04(+0.12%) |
Nov 03, 2006 | 34.63 | 34.75 | 34.43 | 34.59 | 11,266,469 | -0.08(-0.22%) |
Nov 02, 2006 | 34.68 | 34.78 | 34.51 | 34.66 | 13,834,647 | -0.04(-0.11%) |
Nov 01, 2006 | 34.93 | 34.93 | 34.47 | 34.70 | 19,778,400 | +0.05(+0.15%) |
Oct 31, 2006 | 34.89 | 35.02 | 34.60 | 34.65 | 19,089,766 | -0.16(-0.45%) |
Oct 30, 2006 | 34.87 | 35.00 | 34.73 | 34.81 | 11,779,776 | -0.06(-0.18%) |
Oct 27, 2006 | 34.73 | 34.94 | 34.41 | 34.87 | 26,976,904 | +0.12(+0.34%) |
Oct 26, 2006 | 35.04 | 35.30 | 34.60 | 34.75 | 34,600,700 | -0.23(-0.65%) |
Oct 25, 2006 | 33.66 | 35.34 | 33.66 | 34.98 | 87,814,008 | +0.97(+2.86%) |
Oct 24, 2006 | 33.86 | 34.53 | 33.45 | 34.01 | 57,797,392 | -0.14(-0.42%) |
Oct 23, 2006 | 34.16 | 34.40 | 34.09 | 34.15 | 30,055,808 | +0.21(+0.61%) |
Oct 20, 2006 | 34.17 | 34.17 | 33.83 | 33.94 | 26,459,374 | -0.22(-0.65%) |
Oct 19, 2006 | 33.70 | 34.19 | 33.62 | 34.17 | 35,545,636 | +0.79(+2.36%) |
Oct 18, 2006 | 33.50 | 33.55 | 33.16 | 33.38 | 20,187,262 | +0.04(+0.11%) |
Oct 17, 2006 | 33.58 | 33.65 | 33.28 | 33.34 | 14,945,287 | -0.35(-1.05%) |
Oct 16, 2006 | 34.00 | 34.03 | 33.50 | 33.69 | 14,149,861 | -0.23(-0.69%) |
Oct 13, 2006 | 33.74 | 33.94 | 33.43 | 33.93 | 20,144,546 | +0.36(+1.08%) |
Oct 12, 2006 | 33.74 | 33.74 | 33.39 | 33.57 | 18,207,028 | -0.02(-0.06%) |
Oct 11, 2006 | 33.25 | 33.63 | 33.23 | 33.59 | 21,303,066 | +0.33(+1.00%) |
Oct 10, 2006 | 33.72 | 33.87 | 33.06 | 33.25 | 26,345,774 | -0.30(-0.89%) |
Oct 09, 2006 | 33.59 | 33.60 | 33.31 | 33.55 | 17,946,032 | +0.06(+0.17%) |
Oct 06, 2006 | 33.47 | 33.61 | 33.23 | 33.50 | 22,567,674 | +0.09(+0.28%) |
Oct 05, 2006 | 32.96 | 33.43 | 32.83 | 33.40 | 23,633,720 | +0.64(+1.95%) |
Oct 04, 2006 | 32.38 | 32.87 | 32.25 | 32.76 | 30,593,290 | +0.54(+1.67%) |
Oct 03, 2006 | 32.62 | 32.65 | 32.15 | 32.23 | 27,164,906 | -0.38(-1.18%) |
Oct 02, 2006 | 32.76 | 32.83 | 32.59 | 32.61 | 19,257,584 | -0.00(-0.01%) |
Sep 29, 2006 | 32.81 | 32.97 | 32.59 | 32.62 | 21,116,942 | -0.18(-0.55%) |
Sep 28, 2006 | 32.98 | 33.17 | 32.69 | 32.79 | 40,448,460 | -0.14(-0.41%) |
Sep 27, 2006 | 32.42 | 33.04 | 32.38 | 32.93 | 52,295,832 | +0.65(+2.02%) |
Sep 26, 2006 | 32.81 | 32.81 | 31.98 | 32.28 | 100,938,664 | -0.55(-1.69%) |
Sep 25, 2006 | 34.08 | 34.21 | 32.51 | 32.83 | 111,549,352 | -2.24(-6.39%) |
Sep 22, 2006 | 35.06 | 35.11 | 34.63 | 35.07 | 15,479,953 | +0.17(+0.48%) |
Sep 21, 2006 | 35.10 | 35.22 | 34.81 | 34.91 | 16,609,134 | -0.28(-0.80%) |
Sep 20, 2006 | 35.15 | 35.20 | 34.83 | 35.19 | 23,894,950 | +0.03(+0.09%) |
Sep 19, 2006 | 35.34 | 35.41 | 34.95 | 35.16 | 34,333,132 | -0.17(-0.49%) |
Sep 18, 2006 | 35.59 | 35.63 | 35.15 | 35.33 | 12,508,545 | -0.09(-0.25%) |
Sep 15, 2006 | 35.47 | 35.49 | 35.20 | 35.42 | 36,107,292 | +0.04(+0.12%) |
Sep 14, 2006 | 35.25 | 35.47 | 35.24 | 35.38 | 23,094,830 | +0.13(+0.36%) |
Sep 13, 2006 | 34.94 | 35.26 | 34.75 | 35.25 | 28,602,730 | -0.14(-0.39%) |
Sep 12, 2006 | 35.51 | 35.63 | 35.03 | 35.39 | 27,699,102 | -0.12(-0.35%) |
Sep 11, 2006 | 35.28 | 35.59 | 35.26 | 35.51 | 22,144,730 | +0.16(+0.46%) |
Sep 08, 2006 | 35.06 | 35.41 | 34.97 | 35.35 | 22,503,600 | +0.38(+1.08%) |
Sep 07, 2006 | 35.26 | 35.35 | 34.88 | 34.97 | 21,496,230 | -0.23(-0.64%) |
Sep 06, 2006 | 34.98 | 35.29 | 34.98 | 35.20 | 14,920,173 | -0.01(-0.02%) |
Sep 05, 2006 | 35.68 | 35.71 | 35.16 | 35.21 | 21,965,412 | -0.50(-1.41%) |
Sep 01, 2006 | 35.80 | 35.86 | 35.62 | 35.71 | 9,950,929 | +0.12(+0.33%) |
Aug 31, 2006 | 36.00 | 36.01 | 35.59 | 35.59 | 14,609,419 | -0.38(-1.05%) |
Aug 30, 2006 | 35.79 | 36.04 | 35.38 | 35.97 | 23,583,492 | +0.38(+1.07%) |
Aug 29, 2006 | 35.83 | 35.94 | 35.41 | 35.59 | 20,229,510 | -0.22(-0.62%) |
Aug 28, 2006 | 35.98 | 36.22 | 35.79 | 35.81 | 20,984,566 | -0.02(-0.06%) |
Aug 25, 2006 | 35.84 | 35.99 | 35.77 | 35.83 | 11,909,335 | -0.15(-0.43%) |
Aug 24, 2006 | 35.79 | 36.00 | 35.66 | 35.99 | 12,828,453 | +0.34(+0.94%) |
Aug 23, 2006 | 35.63 | 35.77 | 35.56 | 35.65 | 8,770,346 | +0.02(+0.05%) |
Aug 22, 2006 | 35.70 | 35.90 | 35.53 | 35.63 | 14,294,441 | -0.04(-0.11%) |
Aug 21, 2006 | 35.58 | 35.99 | 35.57 | 35.67 | 21,791,260 | -0.11(-0.30%) |
Aug 18, 2006 | 35.58 | 35.98 | 35.32 | 35.78 | 51,201,620 | +1.37(+3.99%) |
Aug 17, 2006 | 34.38 | 34.73 | 34.03 | 34.40 | 29,064,636 | +0.00(+0.01%) |
Aug 16, 2006 | 34.52 | 34.52 | 34.26 | 34.40 | 15,947,726 | -0.09(-0.27%) |
Aug 15, 2006 | 34.61 | 34.62 | 34.36 | 34.49 | 10,926,846 | +0.17(+0.50%) |
Aug 14, 2006 | 34.50 | 34.80 | 34.31 | 34.32 | 12,019,648 | -0.12(-0.35%) |
Aug 11, 2006 | 34.32 | 34.50 | 34.23 | 34.44 | 7,802,174 | +0.12(+0.35%) |
Aug 10, 2006 | 34.23 | 34.39 | 34.15 | 34.32 | 10,988,339 | +0.17(+0.50%) |
Aug 09, 2006 | 34.21 | 34.35 | 34.08 | 34.15 | 10,229,293 | -0.06(-0.17%) |
Aug 08, 2006 | 33.94 | 34.22 | 33.77 | 34.21 | 14,108,082 | +0.51(+1.52%) |
Aug 07, 2006 | 34.04 | 34.11 | 33.65 | 33.70 | 17,029,262 | -0.34(-1.00%) |
Aug 04, 2006 | 34.40 | 34.40 | 33.97 | 34.04 | 9,087,437 | -0.12(-0.34%) |
Aug 03, 2006 | 33.77 | 34.35 | 33.74 | 34.16 | 11,213,425 | +0.07(+0.21%) |
Aug 02, 2006 | 33.99 | 34.21 | 33.98 | 34.08 | 14,747,897 | +0.08(+0.23%) |