Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 38.57 | 38.91 | 38.27 | 38.28 | 6,818,813 | -0.27(-0.69%) |
Apr 27, 2007 | 38.24 | 38.96 | 37.86 | 38.55 | 6,651,539 | +0.24(+0.64%) |
Apr 26, 2007 | 39.98 | 39.98 | 38.27 | 38.30 | 7,579,940 | -1.68(-4.21%) |
Apr 25, 2007 | 40.01 | 40.62 | 38.66 | 39.98 | 7,278,034 | +0.04(+0.09%) |
Apr 24, 2007 | 39.73 | 40.42 | 39.49 | 39.95 | 4,229,086 | -0.12(-0.29%) |
Apr 23, 2007 | 39.98 | 40.35 | 39.83 | 40.06 | 4,051,587 | -0.24(-0.59%) |
Apr 20, 2007 | 40.54 | 40.75 | 40.13 | 40.30 | 4,089,763 | +0.11(+0.27%) |
Apr 19, 2007 | 39.86 | 40.38 | 39.09 | 40.19 | 7,394,033 | +0.60(+1.51%) |
Apr 18, 2007 | 38.99 | 40.24 | 38.93 | 39.60 | 7,354,269 | +0.75(+1.92%) |
Apr 17, 2007 | 39.39 | 39.47 | 38.65 | 38.85 | 5,306,458 | -0.58(-1.48%) |
Apr 16, 2007 | 39.00 | 39.45 | 38.94 | 39.43 | 6,369,505 | +0.69(+1.78%) |
Apr 13, 2007 | 39.54 | 39.54 | 38.19 | 38.74 | 5,323,106 | -0.34(-0.86%) |
Apr 12, 2007 | 37.31 | 39.25 | 36.80 | 39.08 | 10,924,830 | +1.80(+4.82%) |
Apr 11, 2007 | 37.99 | 38.15 | 37.01 | 37.28 | 5,521,011 | -0.63(-1.67%) |
Apr 10, 2007 | 37.60 | 38.47 | 37.60 | 37.91 | 6,593,309 | -0.11(-0.28%) |
Apr 09, 2007 | 37.78 | 38.98 | 37.74 | 38.02 | 10,412,883 | +1.37(+3.75%) |
Apr 05, 2007 | 35.94 | 37.02 | 35.73 | 36.65 | 8,255,634 | -0.06(-0.16%) |
Apr 04, 2007 | 36.66 | 36.88 | 36.58 | 36.71 | 4,057,986 | +0.17(+0.45%) |
Apr 03, 2007 | 36.58 | 36.94 | 36.35 | 36.54 | 5,186,900 | +0.19(+0.51%) |
Apr 02, 2007 | 36.38 | 36.64 | 36.14 | 36.35 | 5,704,578 | -0.02(-0.06%) |
Mar 30, 2007 | 36.04 | 37.19 | 35.97 | 36.38 | 7,149,050 | +0.48(+1.34%) |
Mar 29, 2007 | 36.52 | 36.78 | 35.71 | 35.89 | 7,345,467 | -0.08(-0.22%) |
Mar 28, 2007 | 36.23 | 36.69 | 35.94 | 35.97 | 6,052,759 | -0.25(-0.69%) |
Mar 27, 2007 | 36.49 | 36.49 | 35.94 | 36.22 | 5,557,126 | -0.26(-0.71%) |
Mar 26, 2007 | 37.09 | 37.60 | 36.34 | 36.48 | 6,911,016 | -0.88(-2.35%) |
Mar 23, 2007 | 35.84 | 37.42 | 35.63 | 37.36 | 9,534,292 | +1.52(+4.23%) |
Mar 22, 2007 | 35.51 | 36.04 | 35.25 | 35.84 | 5,626,658 | +0.33(+0.93%) |
Mar 21, 2007 | 35.28 | 35.90 | 35.17 | 35.51 | 7,722,306 | +0.19(+0.55%) |
Mar 20, 2007 | 35.24 | 35.51 | 35.18 | 35.32 | 3,922,636 | +0.08(+0.22%) |
Mar 19, 2007 | 35.04 | 35.35 | 34.53 | 35.24 | 7,280,504 | +0.18(+0.51%) |
Mar 16, 2007 | 34.45 | 35.36 | 33.67 | 35.06 | 9,383,641 | +0.61(+1.77%) |
Mar 15, 2007 | 33.92 | 34.77 | 33.86 | 34.45 | 6,930,387 | +0.53(+1.57%) |
Mar 14, 2007 | 34.43 | 34.82 | 33.11 | 33.92 | 9,118,228 | -0.60(-1.73%) |
Mar 13, 2007 | 35.23 | 35.29 | 34.33 | 34.51 | 6,847,310 | -0.72(-2.04%) |
Mar 12, 2007 | 34.95 | 35.53 | 34.69 | 35.23 | 3,959,916 | +0.34(+0.97%) |
Mar 09, 2007 | 35.23 | 35.35 | 34.40 | 34.89 | 3,821,776 | -0.02(-0.06%) |
Mar 08, 2007 | 34.40 | 35.02 | 34.30 | 34.92 | 4,365,548 | +0.64(+1.87%) |
Mar 07, 2007 | 33.50 | 34.61 | 33.31 | 34.28 | 6,375,345 | +0.78(+2.32%) |
Mar 06, 2007 | 33.57 | 33.80 | 33.32 | 33.50 | 4,898,044 | +0.40(+1.22%) |
Mar 05, 2007 | 32.89 | 33.69 | 32.62 | 33.10 | 4,323,956 | -0.22(-0.65%) |
Mar 02, 2007 | 33.79 | 34.23 | 33.15 | 33.31 | 5,483,817 | -0.48(-1.43%) |
Mar 01, 2007 | 33.92 | 34.07 | 33.15 | 33.79 | 8,345,687 | -0.29(-0.86%) |
Feb 28, 2007 | 34.18 | 34.56 | 33.79 | 34.09 | 5,042,297 | +0.05(+0.15%) |
Feb 27, 2007 | 35.19 | 35.35 | 33.56 | 34.04 | 6,581,082 | -1.69(-4.73%) |
Feb 26, 2007 | 36.55 | 36.55 | 35.63 | 35.73 | 4,811,114 | -0.90(-2.45%) |
Feb 23, 2007 | 36.65 | 36.80 | 36.10 | 36.63 | 3,502,259 | -0.17(-0.47%) |
Feb 22, 2007 | 37.45 | 37.81 | 36.60 | 36.80 | 5,547,945 | -0.60(-1.61%) |
Feb 21, 2007 | 36.30 | 37.66 | 36.06 | 37.40 | 3,875,340 | +0.45(+1.23%) |
Feb 20, 2007 | 36.66 | 37.09 | 36.40 | 36.95 | 3,791,181 | +0.16(+0.43%) |
Feb 16, 2007 | 36.99 | 37.31 | 36.39 | 36.79 | 6,101,585 | -0.26(-0.70%) |
Feb 15, 2007 | 37.78 | 37.87 | 36.60 | 37.05 | 9,000,544 | -0.51(-1.36%) |
Feb 14, 2007 | 36.30 | 37.77 | 36.20 | 37.56 | 7,106,155 | +1.32(+3.65%) |
Feb 13, 2007 | 35.05 | 36.39 | 34.88 | 36.24 | 6,820,185 | +1.43(+4.11%) |
Feb 12, 2007 | 35.23 | 35.37 | 34.61 | 34.81 | 5,373,070 | -0.37(-1.06%) |
Feb 09, 2007 | 35.33 | 35.84 | 35.02 | 35.18 | 5,332,888 | -0.05(-0.14%) |
Feb 08, 2007 | 35.69 | 35.75 | 35.12 | 35.23 | 4,629,710 | -0.49(-1.37%) |
Feb 07, 2007 | 36.02 | 36.59 | 35.55 | 35.72 | 7,711,036 | -0.13(-0.36%) |
Feb 06, 2007 | 35.93 | 36.04 | 35.64 | 35.85 | 5,848,413 | -0.09(-0.24%) |
Feb 05, 2007 | 36.34 | 36.51 | 35.84 | 35.94 | 4,460,001 | -0.64(-1.75%) |
Feb 02, 2007 | 36.20 | 36.91 | 36.12 | 36.58 | 6,313,443 | +0.38(+1.05%) |
Feb 01, 2007 | 35.62 | 36.50 | 35.55 | 36.20 | 7,620,061 | +0.50(+1.41%) |
Jan 31, 2007 | 34.00 | 35.89 | 33.82 | 35.69 | 11,001,438 | +1.52(+4.44%) |
Jan 30, 2007 | 34.14 | 34.41 | 34.08 | 34.18 | 6,160,983 | -0.01(-0.04%) |
Jan 29, 2007 | 34.51 | 34.77 | 33.97 | 34.19 | 9,980,960 | -0.32(-0.92%) |
Jan 26, 2007 | 35.08 | 35.10 | 34.36 | 34.51 | 11,084,484 | -0.59(-1.68%) |
Jan 25, 2007 | 36.23 | 36.29 | 34.96 | 35.10 | 7,454,386 | -1.29(-3.54%) |
Jan 24, 2007 | 38.09 | 38.09 | 36.21 | 36.38 | 9,706,505 | -2.24(-5.81%) |
Jan 23, 2007 | 37.30 | 38.70 | 36.71 | 38.63 | 6,668,996 | +1.16(+3.11%) |
Jan 22, 2007 | 38.09 | 38.09 | 37.13 | 37.46 | 3,476,247 | -0.63(-1.64%) |
Jan 19, 2007 | 37.96 | 38.57 | 37.56 | 38.09 | 5,510,248 | +0.35(+0.93%) |
Jan 18, 2007 | 37.53 | 38.07 | 36.89 | 37.73 | 5,823,096 | +0.78(+2.10%) |
Jan 17, 2007 | 37.40 | 37.45 | 36.24 | 36.96 | 4,993,749 | -0.44(-1.17%) |
Jan 16, 2007 | 36.04 | 37.48 | 36.04 | 37.40 | 5,900,717 | +1.24(+3.42%) |
Jan 12, 2007 | 35.40 | 36.16 | 35.40 | 36.16 | 2,674,025 | +0.83(+2.36%) |
Jan 11, 2007 | 34.82 | 35.40 | 34.71 | 35.33 | 4,132,685 | +0.68(+1.97%) |
Jan 10, 2007 | 34.58 | 34.74 | 34.09 | 34.64 | 3,179,395 | -0.27(-0.78%) |
Jan 09, 2007 | 35.25 | 35.38 | 34.70 | 34.92 | 2,613,792 | -0.25(-0.72%) |
Jan 08, 2007 | 35.19 | 35.48 | 34.87 | 35.17 | 3,227,665 | -0.20(-0.57%) |
Jan 05, 2007 | 35.23 | 35.67 | 34.95 | 35.37 | 6,008,523 | +0.57(+1.63%) |
Jan 04, 2007 | 35.54 | 35.56 | 34.46 | 34.80 | 5,540,712 | -0.59(-1.67%) |
Jan 03, 2007 | 36.27 | 36.65 | 35.18 | 35.39 | 4,733,204 | -0.76(-2.11%) |
Dec 29, 2006 | 36.09 | 36.50 | 36.00 | 36.15 | 3,367,188 | -0.15(-0.42%) |
Dec 28, 2006 | 35.99 | 36.43 | 35.77 | 36.30 | 2,434,763 | +0.13(+0.36%) |
Dec 27, 2006 | 35.57 | 36.24 | 35.23 | 36.17 | 1,971,542 | +0.82(+2.32%) |
Dec 26, 2006 | 35.07 | 35.50 | 35.05 | 35.35 | 1,712,806 | +0.18(+0.51%) |
Dec 22, 2006 | 35.76 | 35.87 | 34.95 | 35.17 | 2,269,228 | -0.57(-1.59%) |
Dec 21, 2006 | 35.58 | 35.99 | 35.44 | 35.74 | 2,920,937 | +0.32(+0.89%) |
Dec 20, 2006 | 36.38 | 36.39 | 35.36 | 35.43 | 4,750,036 | -1.34(-3.66%) |
Dec 19, 2006 | 36.38 | 36.79 | 36.00 | 36.77 | 3,105,530 | +0.06(+0.18%) |
Dec 18, 2006 | 36.89 | 36.91 | 36.45 | 36.71 | 2,401,378 | -0.05(-0.14%) |
Dec 15, 2006 | 37.07 | 37.22 | 36.65 | 36.76 | 5,064,832 | -0.32(-0.85%) |
Dec 14, 2006 | 35.87 | 37.37 | 35.74 | 37.07 | 5,695,119 | +1.27(+3.53%) |
Dec 13, 2006 | 36.22 | 36.35 | 35.69 | 35.81 | 4,924,752 | -0.42(-1.15%) |
Dec 12, 2006 | 36.48 | 36.64 | 35.84 | 36.22 | 3,364,962 | -0.40(-1.10%) |
Dec 11, 2006 | 36.46 | 36.74 | 36.20 | 36.63 | 2,951,540 | +0.22(+0.59%) |
Dec 08, 2006 | 36.66 | 36.87 | 36.31 | 36.41 | 2,434,068 | -0.31(-0.84%) |
Dec 07, 2006 | 36.38 | 36.80 | 36.10 | 36.72 | 3,516,309 | +0.27(+0.73%) |
Dec 06, 2006 | 36.67 | 36.85 | 36.15 | 36.45 | 4,845,462 | -0.59(-1.59%) |
Dec 05, 2006 | 36.32 | 37.08 | 36.31 | 37.04 | 4,634,161 | +0.93(+2.59%) |
Dec 04, 2006 | 35.43 | 36.25 | 35.30 | 36.11 | 4,491,995 | +0.93(+2.64%) |
Dec 01, 2006 | 35.01 | 35.63 | 34.99 | 35.18 | 3,753,345 | -0.22(-0.63%) |
Nov 30, 2006 | 34.91 | 35.89 | 34.80 | 35.40 | 6,178,789 | +0.43(+1.23%) |
Nov 29, 2006 | 35.23 | 35.47 | 34.77 | 34.97 | 7,464,819 | +0.06(+0.19%) |
Nov 28, 2006 | 35.64 | 35.65 | 34.19 | 34.91 | 7,286,625 | -0.91(-2.53%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.68 | 35.81 | 3,164,928 | +0.04(+0.10%) |
Nov 24, 2006 | 35.66 | 36.04 | 35.66 | 35.78 | 667,150 | -0.17(-0.46%) |
Nov 22, 2006 | 36.20 | 36.20 | 35.63 | 35.94 | 3,492,383 | -0.29(-0.79%) |
Nov 21, 2006 | 36.27 | 36.66 | 36.20 | 36.23 | 2,951,819 | -0.01(-0.02%) |
Nov 20, 2006 | 36.44 | 36.72 | 36.24 | 36.24 | 2,276,044 | -0.49(-1.33%) |
Nov 17, 2006 | 36.84 | 37.04 | 36.55 | 36.73 | 3,086,473 | -0.11(-0.29%) |
Nov 16, 2006 | 36.51 | 37.05 | 35.80 | 36.84 | 6,463,399 | +0.37(+1.01%) |
Nov 15, 2006 | 36.09 | 37.01 | 36.09 | 36.47 | 7,219,020 | +0.60(+1.66%) |
Nov 14, 2006 | 37.82 | 37.85 | 34.93 | 35.87 | 11,512,373 | -2.00(-5.28%) |
Nov 13, 2006 | 37.84 | 37.95 | 37.60 | 37.87 | 3,092,454 | +0.05(+0.13%) |
Nov 10, 2006 | 37.61 | 37.83 | 36.76 | 37.82 | 4,631,101 | +0.00(+0.00%) |
Nov 09, 2006 | 37.90 | 38.10 | 37.71 | 37.82 | 3,950,457 | -0.14(-0.38%) |
Nov 08, 2006 | 37.90 | 38.31 | 37.56 | 37.96 | 4,073,844 | -0.04(-0.09%) |
Nov 07, 2006 | 37.42 | 38.72 | 37.42 | 38.00 | 4,747,671 | +0.63(+1.67%) |
Nov 06, 2006 | 37.59 | 37.99 | 37.26 | 37.37 | 4,845,323 | +0.11(+0.31%) |
Nov 03, 2006 | 38.37 | 38.39 | 36.98 | 37.26 | 7,223,888 | -1.11(-2.89%) |
Nov 02, 2006 | 37.65 | 38.39 | 37.48 | 38.37 | 5,090,288 | +0.58(+1.54%) |
Nov 01, 2006 | 37.74 | 38.50 | 37.48 | 37.78 | 6,975,446 | -0.01(-0.02%) |
Oct 31, 2006 | 37.91 | 38.42 | 37.48 | 37.79 | 7,966,573 | -0.50(-1.31%) |
Oct 30, 2006 | 38.10 | 38.51 | 37.98 | 38.29 | 5,518,872 | -0.04(-0.11%) |
Oct 27, 2006 | 38.04 | 38.64 | 37.71 | 38.34 | 3,155,887 | -0.12(-0.32%) |
Oct 26, 2006 | 38.81 | 38.82 | 37.98 | 38.46 | 5,142,731 | -0.17(-0.43%) |
Oct 25, 2006 | 35.94 | 39.59 | 35.94 | 38.63 | 14,197,666 | +3.54(+10.10%) |
Oct 24, 2006 | 34.65 | 35.12 | 34.39 | 35.08 | 4,168,436 | +0.07(+0.21%) |
Oct 23, 2006 | 34.36 | 35.36 | 34.23 | 35.01 | 3,650,128 | +0.36(+1.04%) |
Oct 20, 2006 | 35.40 | 35.41 | 34.52 | 34.65 | 5,764,532 | -0.20(-0.58%) |
Oct 19, 2006 | 34.72 | 35.01 | 34.29 | 34.85 | 3,551,085 | -0.12(-0.33%) |
Oct 18, 2006 | 34.87 | 35.69 | 34.59 | 34.97 | 5,881,103 | +0.68(+1.99%) |
Oct 17, 2006 | 34.48 | 34.48 | 33.61 | 34.28 | 3,545,382 | -0.20(-0.58%) |
Oct 16, 2006 | 33.51 | 34.66 | 33.41 | 34.48 | 6,446,149 | +0.83(+2.46%) |
Oct 13, 2006 | 33.28 | 33.90 | 33.01 | 33.66 | 4,302,951 | +0.48(+1.45%) |
Oct 12, 2006 | 33.09 | 33.41 | 32.95 | 33.18 | 3,877,705 | +0.32(+0.96%) |
Oct 11, 2006 | 32.92 | 33.04 | 32.46 | 32.86 | 4,484,483 | -0.12(-0.37%) |
Oct 10, 2006 | 33.09 | 33.30 | 32.66 | 32.98 | 3,962,420 | +0.09(+0.28%) |
Oct 09, 2006 | 32.95 | 33.31 | 32.57 | 32.89 | 2,195,363 | +0.04(+0.11%) |
Oct 06, 2006 | 33.19 | 33.18 | 32.44 | 32.85 | 3,974,801 | -0.34(-1.02%) |
Oct 05, 2006 | 32.74 | 33.82 | 32.51 | 33.19 | 7,038,183 | +0.50(+1.52%) |
Oct 04, 2006 | 31.36 | 32.69 | 31.15 | 32.69 | 7,235,573 | +1.33(+4.24%) |
Oct 03, 2006 | 30.93 | 31.49 | 30.87 | 31.36 | 6,519,875 | +0.50(+1.63%) |
Oct 02, 2006 | 31.55 | 31.66 | 30.77 | 30.86 | 5,122,700 | -0.81(-2.54%) |
Sep 29, 2006 | 31.13 | 31.76 | 30.87 | 31.67 | 4,751,010 | +0.43(+1.38%) |
Sep 28, 2006 | 30.91 | 31.45 | 30.90 | 31.24 | 4,203,490 | -0.15(-0.48%) |
Sep 27, 2006 | 30.90 | 31.66 | 30.85 | 31.39 | 5,707,499 | +0.37(+1.21%) |
Sep 26, 2006 | 30.32 | 31.11 | 30.29 | 31.01 | 4,702,044 | +0.79(+2.62%) |
Sep 25, 2006 | 30.27 | 30.35 | 29.73 | 30.22 | 5,435,826 | +0.19(+0.65%) |
Sep 22, 2006 | 29.65 | 30.15 | 29.65 | 30.03 | 5,027,412 | +0.15(+0.51%) |
Sep 21, 2006 | 30.56 | 30.71 | 29.76 | 29.88 | 5,705,969 | -0.68(-2.23%) |
Sep 20, 2006 | 31.08 | 31.50 | 30.36 | 30.56 | 4,334,249 | -0.51(-1.64%) |
Sep 19, 2006 | 31.77 | 31.77 | 30.61 | 31.07 | 5,064,136 | -1.14(-3.53%) |
Sep 18, 2006 | 31.43 | 32.54 | 30.95 | 32.21 | 5,779,695 | +1.26(+4.07%) |
Sep 15, 2006 | 31.87 | 31.87 | 30.82 | 30.95 | 3,745,416 | -0.56(-1.78%) |
Sep 14, 2006 | 31.41 | 32.28 | 31.40 | 31.51 | 3,221,405 | +0.10(+0.32%) |
Sep 13, 2006 | 30.65 | 31.81 | 30.63 | 31.41 | 4,206,551 | +0.75(+2.46%) |
Sep 12, 2006 | 29.83 | 30.67 | 29.83 | 30.65 | 2,452,291 | +0.74(+2.48%) |
Sep 11, 2006 | 29.65 | 30.09 | 29.22 | 29.91 | 3,303,060 | +0.22(+0.73%) |
Sep 08, 2006 | 30.04 | 30.16 | 29.61 | 29.70 | 3,927,922 | -0.24(-0.79%) |
Sep 07, 2006 | 29.69 | 29.93 | 29.47 | 29.93 | 5,672,862 | +0.13(+0.43%) |
Sep 06, 2006 | 30.24 | 30.24 | 29.68 | 29.80 | 5,868,305 | -0.42(-1.40%) |
Sep 05, 2006 | 30.55 | 30.56 | 29.93 | 30.23 | 5,601,083 | -0.40(-1.31%) |
Sep 01, 2006 | 30.77 | 30.85 | 30.26 | 30.63 | 2,457,299 | -0.09(-0.28%) |
Aug 31, 2006 | 30.42 | 30.84 | 30.11 | 30.72 | 3,047,384 | +0.48(+1.59%) |
Aug 30, 2006 | 30.56 | 30.70 | 29.91 | 30.24 | 2,169,072 | -0.17(-0.57%) |
Aug 29, 2006 | 30.36 | 30.50 | 29.83 | 30.41 | 2,652,046 | -0.02(-0.07%) |
Aug 28, 2006 | 30.41 | 30.89 | 30.26 | 30.43 | 3,409,337 | -0.05(-0.17%) |
Aug 25, 2006 | 29.62 | 30.61 | 29.58 | 30.48 | 2,647,595 | +0.63(+2.12%) |
Aug 24, 2006 | 30.64 | 30.71 | 29.64 | 29.85 | 2,923,719 | -0.71(-2.33%) |
Aug 23, 2006 | 30.85 | 30.98 | 30.38 | 30.56 | 2,749,003 | -0.15(-0.49%) |
Aug 22, 2006 | 30.52 | 30.85 | 30.33 | 30.71 | 3,802,727 | +0.19(+0.61%) |
Aug 21, 2006 | 31.83 | 31.84 | 30.32 | 30.52 | 4,375,007 | -1.32(-4.13%) |
Aug 18, 2006 | 31.93 | 31.99 | 31.44 | 31.84 | 3,188,994 | -0.09(-0.27%) |
Aug 17, 2006 | 32.14 | 32.64 | 31.83 | 31.93 | 3,786,174 | -0.48(-1.49%) |
Aug 16, 2006 | 31.42 | 32.46 | 31.21 | 32.41 | 4,627,762 | +1.33(+4.28%) |
Aug 15, 2006 | 30.91 | 31.08 | 30.14 | 31.08 | 3,752,371 | +1.25(+4.19%) |
Aug 14, 2006 | 29.76 | 30.34 | 29.65 | 29.83 | 4,408,810 | +0.40(+1.37%) |
Aug 11, 2006 | 29.53 | 29.68 | 29.21 | 29.42 | 3,798,971 | -0.12(-0.41%) |
Aug 10, 2006 | 29.03 | 29.72 | 28.99 | 29.55 | 4,861,320 | +0.32(+1.11%) |
Aug 09, 2006 | 30.20 | 30.39 | 29.11 | 29.22 | 4,417,852 | -0.77(-2.56%) |
Aug 08, 2006 | 30.00 | 30.42 | 29.83 | 29.99 | 4,305,176 | +0.14(+0.46%) |
Aug 07, 2006 | 30.14 | 30.45 | 29.65 | 29.86 | 5,048,974 | -0.29(-0.95%) |
Aug 04, 2006 | 31.50 | 32.14 | 29.96 | 30.14 | 7,741,778 | -0.93(-2.98%) |
Aug 03, 2006 | 30.18 | 31.26 | 30.14 | 31.07 | 6,618,501 | +0.37(+1.19%) |
Aug 02, 2006 | 30.47 | 30.87 | 30.25 | 30.70 | 5,422,194 | +0.45(+1.47%) |
Aug 01, 2006 | 30.94 | 30.94 | 30.14 | 30.26 | 5,006,686 | -0.96(-3.06%) |
Jul 31, 2006 | 31.45 | 31.55 | 31.13 | 31.21 | 5,501,067 | -0.24(-0.78%) |
Jul 28, 2006 | 31.06 | 31.77 | 30.73 | 31.46 | 5,783,868 | +0.36(+1.16%) |
Jul 27, 2006 | 30.16 | 31.91 | 30.12 | 31.10 | 9,656,566 | +1.34(+4.49%) |
Jul 26, 2006 | 30.91 | 30.91 | 28.11 | 29.76 | 19,649,628 | -2.77(-8.51%) |
Jul 25, 2006 | 33.07 | 33.19 | 32.08 | 32.53 | 6,955,276 | -1.22(-3.62%) |
Jul 24, 2006 | 33.36 | 33.97 | 33.36 | 33.75 | 3,495,165 | +0.42(+1.25%) |
Jul 21, 2006 | 34.24 | 34.18 | 32.54 | 33.33 | 6,410,260 | -0.90(-2.62%) |
Jul 20, 2006 | 36.59 | 36.94 | 34.20 | 34.23 | 3,987,181 | -2.36(-6.44%) |
Jul 19, 2006 | 35.61 | 37.01 | 35.58 | 36.59 | 4,027,939 | +0.33(+0.91%) |
Jul 18, 2006 | 35.73 | 36.38 | 35.64 | 36.26 | 4,747,393 | +0.71(+2.00%) |
Jul 17, 2006 | 35.30 | 35.79 | 35.15 | 35.55 | 3,517,700 | +0.11(+0.30%) |
Jul 14, 2006 | 35.78 | 35.87 | 34.75 | 35.44 | 3,169,102 | -0.54(-1.50%) |
Jul 13, 2006 | 36.20 | 36.33 | 35.33 | 35.98 | 3,944,754 | -0.22(-0.62%) |
Jul 12, 2006 | 37.31 | 37.46 | 36.02 | 36.20 | 3,568,056 | -1.06(-2.84%) |
Jul 11, 2006 | 37.11 | 37.48 | 36.86 | 37.26 | 2,401,239 | -0.05(-0.13%) |
Jul 10, 2006 | 37.31 | 37.68 | 36.94 | 37.31 | 2,230,278 | +0.25(+0.68%) |
Jul 07, 2006 | 37.48 | 37.65 | 36.67 | 37.06 | 2,311,099 | -0.51(-1.36%) |
Jul 06, 2006 | 38.63 | 38.70 | 37.20 | 37.57 | 3,041,820 | -1.06(-2.74%) |
Jul 05, 2006 | 38.81 | 38.82 | 37.88 | 38.63 | 2,597,656 | -0.01(-0.04%) |
Jul 03, 2006 | 38.73 | 38.78 | 38.39 | 38.64 | 1,279,075 | +0.38(+1.00%) |
Jun 30, 2006 | 38.10 | 38.52 | 37.83 | 38.26 | 3,850,858 | +0.47(+1.24%) |
Jun 29, 2006 | 36.66 | 37.85 | 36.28 | 37.79 | 2,859,314 | +1.14(+3.12%) |
Jun 28, 2006 | 35.71 | 37.02 | 35.51 | 36.65 | 3,862,821 | +0.94(+2.64%) |
Jun 27, 2006 | 36.55 | 36.83 | 35.71 | 35.71 | 2,955,853 | -0.92(-2.51%) |
Jun 26, 2006 | 36.65 | 36.82 | 36.10 | 36.63 | 2,076,567 | +0.04(+0.12%) |
Jun 23, 2006 | 36.57 | 37.16 | 36.32 | 36.58 | 1,904,911 | +0.02(+0.06%) |
Jun 22, 2006 | 36.84 | 36.99 | 35.94 | 36.56 | 2,491,797 | -0.17(-0.45%) |
Jun 21, 2006 | 35.62 | 36.78 | 35.61 | 36.73 | 2,302,891 | +1.11(+3.11%) |
Jun 20, 2006 | 35.63 | 36.29 | 35.55 | 35.62 | 3,041,681 | +0.00(+0.00%) |
Jun 19, 2006 | 36.49 | 36.59 | 35.52 | 35.62 | 2,702,542 | -0.63(-1.73%) |
Jun 16, 2006 | 36.22 | 36.55 | 35.86 | 36.25 | 3,423,247 | -0.29(-0.79%) |
Jun 15, 2006 | 36.11 | 36.63 | 35.64 | 36.53 | 4,059,238 | +0.77(+2.15%) |
Jun 14, 2006 | 34.19 | 35.81 | 34.15 | 35.76 | 2,976,162 | +0.93(+2.66%) |
Jun 13, 2006 | 34.59 | 35.69 | 34.15 | 34.84 | 3,820,950 | +0.13(+0.37%) |
Jun 12, 2006 | 35.49 | 35.69 | 34.64 | 34.71 | 3,438,271 | -0.19(-0.54%) |
Jun 09, 2006 | 35.92 | 36.30 | 34.71 | 34.89 | 4,148,265 | -0.88(-2.45%) |
Jun 08, 2006 | 35.51 | 35.79 | 33.19 | 35.77 | 9,046,449 | +0.25(+0.71%) |
Jun 07, 2006 | 37.36 | 37.54 | 35.42 | 35.52 | 3,555,537 | -1.47(-3.98%) |
Jun 06, 2006 | 37.19 | 37.22 | 35.94 | 36.99 | 3,681,844 | -0.10(-0.27%) |
Jun 05, 2006 | 39.21 | 39.21 | 37.02 | 37.09 | 3,645,816 | -1.44(-3.73%) |
Jun 02, 2006 | 38.32 | 38.81 | 38.10 | 38.53 | 2,683,484 | +0.54(+1.42%) |
Jun 01, 2006 | 37.67 | 38.29 | 37.47 | 37.99 | 2,613,097 | +0.06(+0.17%) |
May 31, 2006 | 37.49 | 38.08 | 37.38 | 37.93 | 2,857,366 | +0.75(+2.03%) |
May 30, 2006 | 38.05 | 38.24 | 37.07 | 37.17 | 2,095,207 | -0.88(-2.32%) |
May 26, 2006 | 37.87 | 38.12 | 37.67 | 38.06 | 1,404,409 | +0.55(+1.48%) |
May 25, 2006 | 37.15 | 37.63 | 36.96 | 37.50 | 2,222,071 | +0.57(+1.54%) |
May 24, 2006 | 37.35 | 38.02 | 36.31 | 36.94 | 4,337,866 | -0.63(-1.67%) |
May 23, 2006 | 36.81 | 38.39 | 36.81 | 37.56 | 5,675,088 | +0.77(+2.09%) |
May 22, 2006 | 36.32 | 37.10 | 35.91 | 36.79 | 4,148,683 | +0.47(+1.31%) |
May 19, 2006 | 36.07 | 36.80 | 35.40 | 36.32 | 3,942,528 | +0.59(+1.65%) |
May 18, 2006 | 37.17 | 37.65 | 35.59 | 35.73 | 5,150,103 | -1.39(-3.74%) |
May 17, 2006 | 38.47 | 38.82 | 36.78 | 37.12 | 3,364,684 | -1.60(-4.14%) |
May 16, 2006 | 38.86 | 39.33 | 38.19 | 38.72 | 2,210,943 | +0.07(+0.19%) |
May 15, 2006 | 38.78 | 39.11 | 37.73 | 38.65 | 4,042,128 | -0.44(-1.12%) |
May 12, 2006 | 40.27 | 40.27 | 38.83 | 39.09 | 2,475,243 | -1.18(-2.93%) |
May 11, 2006 | 40.98 | 41.12 | 40.06 | 40.26 | 2,454,516 | -0.96(-2.34%) |
May 10, 2006 | 40.69 | 41.49 | 40.62 | 41.23 | 2,386,494 | +0.51(+1.25%) |
May 09, 2006 | 40.40 | 40.90 | 40.11 | 40.72 | 2,166,707 | +0.42(+1.03%) |
May 08, 2006 | 40.40 | 40.80 | 40.14 | 40.30 | 2,068,777 | -0.10(-0.25%) |
May 05, 2006 | 40.94 | 41.05 | 40.32 | 40.40 | 2,790,317 | +0.00(+0.00%) |
May 04, 2006 | 40.47 | 40.80 | 40.30 | 40.40 | 2,575,956 | +0.22(+0.54%) |
May 03, 2006 | 39.87 | 40.30 | 39.57 | 40.19 | 2,232,226 | +0.29(+0.74%) |
May 02, 2006 | 39.96 | 40.08 | 39.02 | 39.89 | 2,535,198 | +0.39(+0.98%) |