Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |
May 01, 2007 | 39.75 | 40.23 | 39.32 | 40.10 | 11,261,600 | +0.18(+0.45%) |
Apr 30, 2007 | 40.75 | 40.88 | 39.88 | 39.92 | 10,307,604 | -0.94(-2.30%) |
Apr 27, 2007 | 40.85 | 41.12 | 40.55 | 40.86 | 4,761,316 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.43 | 40.38 | 40.98 | 8,178,756 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.31 | 40.70 | 6,198,867 | +0.13(+0.31%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.98 | 40.57 | 13,377,986 | -0.74(-1.79%) |
Apr 23, 2007 | 41.70 | 41.86 | 41.27 | 41.31 | 5,386,528 | -0.46(-1.11%) |
Apr 20, 2007 | 41.55 | 41.81 | 41.30 | 41.77 | 7,510,103 | +0.58(+1.40%) |
Apr 19, 2007 | 40.70 | 41.34 | 40.63 | 41.19 | 7,959,562 | +0.30(+0.74%) |
Apr 18, 2007 | 40.69 | 40.98 | 40.51 | 40.89 | 5,975,035 | +0.13(+0.33%) |
Apr 17, 2007 | 40.36 | 40.93 | 40.35 | 40.76 | 7,131,775 | +0.30(+0.73%) |
Apr 16, 2007 | 40.31 | 40.59 | 40.10 | 40.46 | 4,005,487 | +0.35(+0.87%) |
Apr 13, 2007 | 40.68 | 40.68 | 39.50 | 40.11 | 8,530,058 | -0.20(-0.50%) |
Apr 12, 2007 | 40.43 | 40.62 | 39.63 | 40.31 | 6,448,409 | +0.18(+0.45%) |
Apr 11, 2007 | 40.68 | 40.75 | 39.87 | 40.13 | 9,947,659 | -0.59(-1.45%) |
Apr 10, 2007 | 41.20 | 41.47 | 40.71 | 40.72 | 5,946,804 | -0.55(-1.34%) |
Apr 09, 2007 | 41.16 | 41.46 | 41.02 | 41.27 | 4,096,352 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.29 | 40.67 | 41.09 | 2,807,440 | +0.35(+0.86%) |
Apr 04, 2007 | 40.90 | 41.21 | 40.60 | 40.74 | 3,663,294 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.42 | 40.90 | 6,755,086 | +0.60(+1.48%) |
Apr 02, 2007 | 39.85 | 40.32 | 39.57 | 40.30 | 6,635,207 | +0.45(+1.13%) |
Mar 30, 2007 | 40.18 | 40.35 | 39.55 | 39.85 | 7,497,466 | -0.33(-0.82%) |
Mar 29, 2007 | 40.55 | 40.76 | 39.78 | 40.18 | 5,185,564 | -0.13(-0.33%) |
Mar 28, 2007 | 40.54 | 40.57 | 40.04 | 40.31 | 6,696,037 | -0.40(-0.97%) |
Mar 27, 2007 | 41.16 | 41.39 | 40.41 | 40.71 | 6,178,926 | -0.69(-1.66%) |
Mar 26, 2007 | 41.28 | 41.56 | 40.54 | 41.39 | 5,403,727 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.65 | 41.07 | 41.36 | 4,055,390 | +0.19(+0.46%) |
Mar 22, 2007 | 41.56 | 41.56 | 40.84 | 41.17 | 4,264,752 | -0.24(-0.58%) |
Mar 21, 2007 | 41.03 | 41.87 | 40.80 | 41.41 | 7,711,284 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.24 | 40.59 | 41.11 | 5,534,723 | +0.47(+1.16%) |
Mar 19, 2007 | 40.55 | 40.82 | 40.24 | 40.64 | 5,671,695 | +0.45(+1.12%) |
Mar 16, 2007 | 40.24 | 40.46 | 39.88 | 40.19 | 8,217,986 | +0.13(+0.32%) |
Mar 15, 2007 | 39.78 | 40.33 | 39.62 | 40.06 | 11,571,358 | +0.19(+0.47%) |
Mar 14, 2007 | 40.90 | 40.95 | 39.20 | 39.88 | 15,992,504 | -0.79(-1.93%) |
Mar 13, 2007 | 41.85 | 41.29 | 40.35 | 40.66 | 10,979,324 | -1.18(-2.83%) |
Mar 12, 2007 | 41.54 | 41.87 | 41.19 | 41.85 | 4,974,811 | +0.24(+0.57%) |
Mar 09, 2007 | 41.93 | 41.98 | 41.48 | 41.61 | 6,125,864 | +0.13(+0.31%) |
Mar 08, 2007 | 42.16 | 42.36 | 41.36 | 41.48 | 6,718,047 | +0.73(+1.80%) |
Mar 07, 2007 | 40.63 | 41.08 | 40.54 | 40.75 | 6,348,639 | -0.09(-0.21%) |
Mar 06, 2007 | 40.48 | 40.97 | 40.39 | 40.84 | 8,242,970 | +0.63(+1.57%) |
Mar 05, 2007 | 40.68 | 41.08 | 40.19 | 40.20 | 7,282,866 | -0.83(-2.03%) |
Mar 02, 2007 | 40.68 | 41.58 | 40.55 | 41.04 | 8,477,345 | +0.09(+0.21%) |
Mar 01, 2007 | 40.88 | 41.29 | 40.35 | 40.95 | 7,946,743 | -0.42(-1.02%) |
Feb 28, 2007 | 40.63 | 41.59 | 40.27 | 41.37 | 11,603,630 | +1.43(+3.59%) |
Feb 27, 2007 | 41.49 | 41.69 | 39.94 | 39.94 | 9,456,038 | -2.12(-5.04%) |
Feb 26, 2007 | 42.44 | 42.65 | 41.85 | 42.06 | 5,088,456 | -0.37(-0.87%) |
Feb 23, 2007 | 42.46 | 42.60 | 42.23 | 42.43 | 4,814,199 | -0.01(-0.03%) |
Feb 22, 2007 | 42.60 | 42.63 | 42.15 | 42.44 | 4,379,654 | -0.33(-0.77%) |
Feb 21, 2007 | 43.04 | 43.16 | 42.61 | 42.77 | 4,535,656 | -0.48(-1.10%) |
Feb 20, 2007 | 42.46 | 43.53 | 42.36 | 43.25 | 6,982,462 | +0.95(+2.24%) |
Feb 16, 2007 | 41.96 | 42.33 | 41.79 | 42.30 | 5,137,654 | +0.16(+0.38%) |
Feb 15, 2007 | 41.84 | 42.36 | 41.74 | 42.14 | 3,085,685 | +0.15(+0.37%) |
Feb 14, 2007 | 41.76 | 42.09 | 41.62 | 41.99 | 4,854,614 | +0.21(+0.50%) |
Feb 13, 2007 | 41.70 | 41.93 | 41.54 | 41.78 | 3,369,392 | +0.22(+0.53%) |
Feb 12, 2007 | 41.45 | 41.88 | 41.36 | 41.56 | 4,357,135 | +0.09(+0.21%) |
Feb 09, 2007 | 41.85 | 41.96 | 41.11 | 41.47 | 7,381,316 | -0.40(-0.95%) |
Feb 08, 2007 | 42.43 | 42.50 | 41.73 | 41.87 | 4,248,487 | -0.36(-0.86%) |
Feb 07, 2007 | 42.32 | 42.46 | 41.93 | 42.23 | 2,764,015 | +0.06(+0.14%) |
Feb 06, 2007 | 41.77 | 42.30 | 41.70 | 42.17 | 4,637,525 | +0.40(+0.95%) |
Feb 05, 2007 | 41.71 | 42.01 | 41.56 | 41.77 | 4,604,659 | +0.06(+0.15%) |
Feb 02, 2007 | 41.62 | 41.86 | 41.34 | 41.71 | 4,872,495 | +0.15(+0.37%) |
Feb 01, 2007 | 41.21 | 41.83 | 41.07 | 41.56 | 5,737,421 | +0.30(+0.72%) |
Jan 31, 2007 | 40.68 | 41.41 | 40.58 | 41.26 | 4,800,368 | +0.62(+1.52%) |
Jan 30, 2007 | 40.68 | 41.07 | 40.27 | 40.64 | 6,547,174 | +0.25(+0.62%) |
Jan 29, 2007 | 40.47 | 40.70 | 40.29 | 40.39 | 4,561,086 | -0.08(-0.20%) |
Jan 26, 2007 | 40.80 | 40.92 | 40.33 | 40.47 | 4,814,942 | -0.33(-0.81%) |
Jan 25, 2007 | 41.32 | 41.35 | 40.73 | 40.80 | 5,419,617 | -0.54(-1.30%) |
Jan 24, 2007 | 41.27 | 41.64 | 41.13 | 41.34 | 5,996,036 | +0.03(+0.08%) |
Jan 23, 2007 | 41.27 | 41.75 | 41.01 | 41.31 | 6,343,285 | -0.05(-0.11%) |
Jan 22, 2007 | 41.93 | 42.01 | 41.21 | 41.35 | 8,195,827 | -0.57(-1.36%) |
Jan 19, 2007 | 41.60 | 42.34 | 41.37 | 41.93 | 8,917,987 | +0.56(+1.37%) |
Jan 18, 2007 | 40.06 | 41.42 | 40.06 | 41.36 | 9,422,279 | +0.77(+1.91%) |
Jan 17, 2007 | 40.97 | 41.02 | 40.40 | 40.59 | 7,591,301 | -0.32(-0.79%) |
Jan 16, 2007 | 40.49 | 41.02 | 40.40 | 40.91 | 6,804,897 | +0.36(+0.88%) |
Jan 12, 2007 | 40.21 | 40.66 | 40.02 | 40.55 | 7,634,280 | +0.34(+0.84%) |
Jan 11, 2007 | 39.24 | 40.29 | 39.17 | 40.22 | 7,248,662 | +1.01(+2.57%) |
Jan 10, 2007 | 38.96 | 39.30 | 38.90 | 39.21 | 5,011,543 | +0.03(+0.09%) |
Jan 09, 2007 | 38.63 | 39.30 | 38.63 | 39.18 | 5,681,207 | +0.61(+1.59%) |
Jan 08, 2007 | 38.46 | 38.61 | 38.28 | 38.56 | 4,275,107 | +0.05(+0.14%) |
Jan 05, 2007 | 38.66 | 39.07 | 38.43 | 38.51 | 4,404,935 | -0.22(-0.56%) |
Jan 04, 2007 | 38.38 | 38.89 | 38.07 | 38.73 | 4,881,418 | +0.28(+0.72%) |
Jan 03, 2007 | 38.90 | 39.22 | 38.16 | 38.45 | 8,464,407 | +0.09(+0.23%) |
Dec 29, 2006 | 38.47 | 38.80 | 38.27 | 38.36 | 2,828,260 | -0.03(-0.09%) |
Dec 28, 2006 | 38.66 | 38.85 | 38.30 | 38.40 | 2,605,039 | -0.25(-0.64%) |
Dec 27, 2006 | 38.40 | 38.77 | 38.23 | 38.64 | 3,156,176 | +0.26(+0.67%) |
Dec 26, 2006 | 38.54 | 38.59 | 38.12 | 38.39 | 3,531,681 | -0.15(-0.40%) |
Dec 22, 2006 | 38.82 | 38.92 | 38.46 | 38.54 | 3,422,971 | -0.27(-0.69%) |
Dec 21, 2006 | 38.89 | 39.03 | 38.62 | 38.81 | 5,383,777 | -0.08(-0.21%) |
Dec 20, 2006 | 39.40 | 39.44 | 38.84 | 38.89 | 4,559,599 | -0.44(-1.11%) |
Dec 19, 2006 | 39.24 | 39.48 | 39.01 | 39.33 | 5,069,840 | -0.04(-0.10%) |
Dec 18, 2006 | 39.71 | 39.81 | 39.30 | 39.37 | 4,147,064 | -0.14(-0.36%) |
Dec 15, 2006 | 40.34 | 40.35 | 39.46 | 39.51 | 7,845,901 | -0.67(-1.66%) |
Dec 14, 2006 | 39.34 | 40.31 | 39.18 | 40.18 | 8,515,267 | +0.84(+2.14%) |
Dec 13, 2006 | 39.17 | 39.40 | 38.77 | 39.34 | 5,180,632 | +0.52(+1.35%) |
Dec 12, 2006 | 39.11 | 39.26 | 38.54 | 38.81 | 6,008,826 | -0.42(-1.06%) |
Dec 11, 2006 | 39.09 | 39.34 | 39.02 | 39.23 | 3,902,279 | +0.14(+0.36%) |
Dec 08, 2006 | 39.07 | 39.32 | 38.95 | 39.09 | 3,034,081 | +0.04(+0.10%) |
Dec 07, 2006 | 39.28 | 39.34 | 38.80 | 39.05 | 5,352,844 | -0.04(-0.10%) |
Dec 06, 2006 | 39.34 | 39.40 | 38.91 | 39.09 | 3,958,939 | -0.20(-0.51%) |
Dec 05, 2006 | 39.10 | 39.36 | 38.87 | 39.29 | 4,882,459 | +0.27(+0.69%) |
Dec 04, 2006 | 38.70 | 39.30 | 38.55 | 39.02 | 4,559,896 | +0.48(+1.26%) |
Dec 01, 2006 | 38.55 | 39.42 | 38.15 | 38.54 | 7,497,462 | -0.52(-1.34%) |
Nov 30, 2006 | 39.00 | 39.17 | 38.09 | 39.06 | 10,389,670 | +0.16(+0.41%) |
Nov 29, 2006 | 38.40 | 38.97 | 38.29 | 38.90 | 4,871,305 | +0.67(+1.74%) |
Nov 28, 2006 | 38.16 | 38.43 | 37.92 | 38.23 | 5,738,462 | -0.14(-0.37%) |
Nov 27, 2006 | 38.90 | 39.34 | 38.31 | 38.38 | 7,716,668 | -0.43(-1.11%) |
Nov 24, 2006 | 39.03 | 39.07 | 38.79 | 38.81 | 2,337,649 | -0.48(-1.22%) |
Nov 22, 2006 | 38.98 | 39.59 | 38.81 | 39.28 | 4,107,059 | +0.48(+1.23%) |
Nov 21, 2006 | 39.00 | 39.10 | 38.75 | 38.81 | 4,953,247 | -0.13(-0.33%) |
Nov 20, 2006 | 39.01 | 39.28 | 38.87 | 38.93 | 4,470,370 | -0.22(-0.55%) |
Nov 17, 2006 | 39.20 | 39.32 | 38.82 | 39.15 | 5,952,909 | -0.22(-0.56%) |
Nov 16, 2006 | 39.34 | 39.52 | 38.81 | 39.37 | 7,929,776 | +0.19(+0.48%) |
Nov 15, 2006 | 39.61 | 40.11 | 39.09 | 39.18 | 10,015,652 | -0.60(-1.50%) |
Nov 14, 2006 | 39.50 | 39.81 | 38.91 | 39.78 | 11,594,558 | +0.94(+2.42%) |
Nov 13, 2006 | 39.00 | 39.30 | 38.40 | 38.84 | 7,501,626 | -0.12(-0.31%) |
Nov 10, 2006 | 38.13 | 39.06 | 37.96 | 38.96 | 6,922,679 | +0.92(+2.42%) |
Nov 09, 2006 | 38.70 | 38.75 | 37.97 | 38.04 | 7,331,942 | -0.72(-1.86%) |
Nov 08, 2006 | 38.43 | 39.00 | 38.27 | 38.76 | 4,898,669 | +0.22(+0.56%) |
Nov 07, 2006 | 38.36 | 38.79 | 38.15 | 38.54 | 5,154,310 | +0.08(+0.21%) |
Nov 06, 2006 | 37.83 | 38.53 | 37.78 | 38.46 | 6,005,257 | +0.79(+2.09%) |
Nov 03, 2006 | 38.50 | 38.83 | 37.48 | 37.68 | 7,526,907 | -0.63(-1.63%) |
Nov 02, 2006 | 37.72 | 38.44 | 37.69 | 38.30 | 12,538,154 | -0.50(-1.28%) |
Nov 01, 2006 | 39.91 | 39.91 | 38.66 | 38.80 | 10,065,471 | -1.00(-2.50%) |
Oct 31, 2006 | 39.94 | 40.57 | 39.64 | 39.79 | 10,796,554 | +0.22(+0.54%) |
Oct 30, 2006 | 39.07 | 39.83 | 38.93 | 39.58 | 6,421,807 | +0.20(+0.51%) |
Oct 27, 2006 | 39.61 | 39.72 | 39.27 | 39.38 | 6,227,734 | -0.48(-1.20%) |
Oct 26, 2006 | 39.05 | 40.01 | 39.03 | 39.85 | 6,110,249 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.73 | 38.88 | 39.05 | 11,824,917 | -0.69(-1.73%) |
Oct 24, 2006 | 39.91 | 40.14 | 39.57 | 39.73 | 6,508,062 | -0.42(-1.06%) |
Oct 23, 2006 | 38.87 | 40.24 | 38.83 | 40.16 | 9,420,346 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.20 | 38.58 | 39.00 | 6,471,329 | +0.39(+1.01%) |
Oct 19, 2006 | 39.00 | 39.23 | 38.40 | 38.61 | 6,859,326 | -0.52(-1.32%) |
Oct 18, 2006 | 39.36 | 39.59 | 39.03 | 39.13 | 6,760,877 | -0.06(-0.15%) |
Oct 17, 2006 | 39.51 | 39.67 | 38.66 | 39.19 | 9,125,147 | -0.65(-1.64%) |
Oct 16, 2006 | 39.98 | 40.16 | 39.79 | 39.84 | 6,775,748 | -0.29(-0.72%) |
Oct 13, 2006 | 39.74 | 40.18 | 39.67 | 40.13 | 6,924,166 | +0.03(+0.07%) |
Oct 12, 2006 | 39.59 | 40.18 | 39.30 | 40.10 | 8,689,858 | +0.73(+1.84%) |
Oct 11, 2006 | 39.27 | 39.57 | 39.06 | 39.38 | 6,217,473 | -0.06(-0.15%) |
Oct 10, 2006 | 39.44 | 39.96 | 39.15 | 39.44 | 11,556,636 | +0.04(+0.10%) |
Oct 09, 2006 | 39.27 | 39.42 | 38.93 | 39.40 | 6,880,592 | +0.03(+0.07%) |
Oct 06, 2006 | 39.33 | 39.61 | 39.01 | 39.37 | 10,597,424 | -0.09(-0.22%) |
Oct 05, 2006 | 38.87 | 39.51 | 38.66 | 39.46 | 16,261,529 | +0.71(+1.82%) |
Oct 04, 2006 | 37.99 | 38.82 | 37.82 | 38.75 | 9,543,333 | +0.55(+1.44%) |
Oct 03, 2006 | 37.73 | 38.31 | 37.45 | 38.20 | 9,833,030 | +0.67(+1.77%) |
Oct 02, 2006 | 36.79 | 37.69 | 36.71 | 37.53 | 8,030,307 | +0.38(+1.03%) |
Sep 29, 2006 | 37.85 | 37.92 | 37.13 | 37.15 | 6,550,743 | -0.67(-1.76%) |
Sep 28, 2006 | 37.77 | 37.88 | 37.19 | 37.82 | 7,067,973 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.47 | 37.60 | 10,474,437 | -0.07(-0.18%) |
Sep 26, 2006 | 37.49 | 38.11 | 37.27 | 37.67 | 9,688,628 | +0.09(+0.25%) |
Sep 25, 2006 | 36.92 | 37.89 | 36.73 | 37.58 | 13,561,907 | +0.71(+1.92%) |
Sep 22, 2006 | 36.34 | 36.87 | 36.20 | 36.87 | 6,558,476 | +0.30(+0.81%) |
Sep 21, 2006 | 37.19 | 37.21 | 36.46 | 36.57 | 11,875,034 | -0.42(-1.15%) |
Sep 20, 2006 | 36.70 | 37.12 | 36.68 | 37.00 | 11,642,295 | +0.42(+1.16%) |
Sep 19, 2006 | 36.32 | 36.64 | 36.18 | 36.57 | 12,873,804 | +0.54(+1.51%) |
Sep 18, 2006 | 35.85 | 36.03 | 35.57 | 36.03 | 8,030,456 | -0.04(-0.11%) |
Sep 15, 2006 | 36.01 | 36.27 | 35.73 | 36.07 | 10,500,611 | +0.26(+0.71%) |
Sep 14, 2006 | 35.43 | 35.95 | 35.07 | 35.81 | 10,147,413 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.01 | 35.51 | 8,477,345 | +0.21(+0.59%) |
Sep 12, 2006 | 34.50 | 35.47 | 34.43 | 35.30 | 9,972,673 | +0.84(+2.44%) |
Sep 11, 2006 | 33.89 | 34.61 | 33.63 | 34.46 | 7,193,489 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 34.00 | 8,839,466 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.12 | 32.73 | 5,937,740 | +0.24(+0.75%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.32 | 32.49 | 5,036,528 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.30 | 32.88 | 32.93 | 4,525,394 | +0.01(+0.04%) |
Sep 01, 2006 | 32.92 | 33.10 | 32.58 | 32.92 | 5,796,758 | +0.38(+1.16%) |
Aug 31, 2006 | 32.50 | 32.75 | 32.01 | 32.54 | 7,859,880 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.10 | 32.29 | 32.67 | 6,723,698 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.23 | 32.76 | 6,192,191 | +0.67(+2.10%) |
Aug 28, 2006 | 31.74 | 32.30 | 31.66 | 32.09 | 6,347,152 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.17 | 31.54 | 5,418,725 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.39 | 31.60 | 9,971,930 | -0.46(-1.43%) |
Aug 23, 2006 | 32.83 | 32.92 | 31.97 | 32.05 | 6,354,439 | -0.77(-2.36%) |
Aug 22, 2006 | 32.92 | 33.14 | 32.57 | 32.83 | 4,556,922 | -0.05(-0.16%) |
Aug 21, 2006 | 33.38 | 33.42 | 32.84 | 32.88 | 4,146,171 | -0.61(-1.81%) |
Aug 18, 2006 | 33.74 | 33.81 | 33.30 | 33.49 | 4,527,774 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.89 | 33.04 | 33.51 | 9,960,478 | +0.32(+0.95%) |
Aug 16, 2006 | 32.94 | 33.21 | 32.27 | 33.19 | 6,316,071 | +0.46(+1.40%) |
Aug 15, 2006 | 32.95 | 32.95 | 32.21 | 32.73 | 7,189,622 | +0.34(+1.06%) |
Aug 14, 2006 | 32.55 | 32.82 | 32.36 | 32.39 | 5,945,771 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.59 | 31.90 | 32.55 | 10,257,313 | +0.46(+1.43%) |
Aug 10, 2006 | 30.73 | 32.09 | 30.60 | 32.09 | 13,771,298 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.34 | 30.38 | 30.45 | 7,559,625 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.55 | 30.73 | 30.89 | 4,934,360 | -0.54(-1.71%) |
Aug 07, 2006 | 31.57 | 31.67 | 31.19 | 31.43 | 4,231,385 | -0.32(-1.02%) |
Aug 04, 2006 | 31.37 | 31.89 | 31.37 | 31.75 | 7,352,762 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.48 | 30.33 | 31.19 | 8,196,422 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.56 | 30.78 | 4,584,434 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.49 | 30.70 | 5,125,162 | -0.18(-0.59%) |
Jul 31, 2006 | 31.37 | 31.42 | 30.67 | 30.88 | 7,628,777 | -0.36(-1.16%) |
Jul 28, 2006 | 31.09 | 31.50 | 31.02 | 31.24 | 5,657,115 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.34 | 30.86 | 30.99 | 6,646,218 | +0.15(+0.48%) |
Jul 26, 2006 | 31.16 | 31.16 | 30.77 | 30.84 | 5,447,576 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.41 | 30.88 | 31.29 | 5,935,807 | +0.24(+0.76%) |
Jul 24, 2006 | 30.99 | 31.40 | 30.95 | 31.05 | 7,215,350 | +0.07(+0.22%) |
Jul 21, 2006 | 31.23 | 31.23 | 30.80 | 30.99 | 6,812,927 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.50 | 30.60 | 31.23 | 8,135,746 | +0.49(+1.60%) |
Jul 19, 2006 | 30.62 | 31.17 | 30.57 | 30.74 | 12,065,984 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 31.00 | 30.06 | 30.62 | 28,140,430 | -1.36(-4.25%) |
Jul 17, 2006 | 32.23 | 32.85 | 31.87 | 31.97 | 10,442,464 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.64 | 31.81 | 32.10 | 7,076,599 | -0.51(-1.57%) |
Jul 13, 2006 | 32.69 | 33.02 | 32.32 | 32.61 | 6,620,788 | -0.36(-1.08%) |
Jul 12, 2006 | 33.72 | 33.88 | 32.94 | 32.97 | 6,650,382 | -0.75(-2.21%) |
Jul 11, 2006 | 33.39 | 33.88 | 33.15 | 33.72 | 6,337,783 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.45 | 33.14 | 33.36 | 4,249,826 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.39 | 32.90 | 33.10 | 5,239,523 | +0.03(+0.10%) |
Jul 06, 2006 | 33.07 | 33.22 | 32.69 | 33.06 | 6,735,447 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.25 | 32.46 | 5,017,046 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.53 | 32.70 | 2,640,135 | -0.16(-0.49%) |
Jun 30, 2006 | 33.14 | 33.39 | 32.82 | 32.86 | 5,116,982 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.61 | 33.16 | 4,112,116 | +0.58(+1.77%) |
Jun 28, 2006 | 32.68 | 32.72 | 32.41 | 32.59 | 4,417,130 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.35 | 32.57 | 32.61 | 5,421,848 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,302 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.48 | 33.00 | 33.12 | 4,431,853 | -0.10(-0.30%) |
Jun 22, 2006 | 33.20 | 33.40 | 33.08 | 33.22 | 4,376,531 | -0.15(-0.44%) |
Jun 21, 2006 | 32.95 | 33.54 | 32.94 | 33.37 | 7,021,128 | +0.39(+1.18%) |
Jun 20, 2006 | 33.36 | 33.43 | 32.89 | 32.98 | 9,065,363 | -0.04(-0.12%) |
Jun 19, 2006 | 33.42 | 33.52 | 32.81 | 33.02 | 5,449,955 | -0.08(-0.24%) |
Jun 16, 2006 | 32.99 | 33.51 | 32.96 | 33.10 | 8,051,276 | -0.20(-0.59%) |
Jun 15, 2006 | 32.63 | 33.41 | 32.58 | 33.29 | 7,579,701 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.62 | 32.14 | 32.46 | 5,845,537 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.92 | 32.29 | 32.32 | 8,927,207 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.94 | 32.36 | 32.42 | 6,924,166 | -0.13(-0.41%) |
Jun 09, 2006 | 33.29 | 33.29 | 32.54 | 32.55 | 5,483,713 | -0.63(-1.89%) |
Jun 08, 2006 | 32.88 | 33.42 | 32.46 | 33.18 | 9,739,637 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.28 | 32.40 | 32.88 | 10,854,999 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.78 | 32.01 | 11,699,104 | -0.57(-1.75%) |
Jun 05, 2006 | 32.95 | 33.08 | 32.45 | 32.58 | 5,041,584 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.08 | 7,308,594 | -0.05(-0.16%) |