Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 39.16 | 39.61 | 39.09 | 39.40 | 2,228,748 | +0.31(+0.79%) |
Apr 27, 2007 | 39.17 | 39.27 | 38.94 | 39.09 | 822,248 | -0.19(-0.49%) |
Apr 26, 2007 | 39.42 | 39.53 | 39.12 | 39.28 | 903,086 | -0.22(-0.56%) |
Apr 25, 2007 | 39.20 | 39.53 | 39.14 | 39.50 | 996,909 | +0.32(+0.82%) |
Apr 24, 2007 | 39.32 | 39.32 | 38.94 | 39.18 | 875,642 | -0.01(-0.04%) |
Apr 23, 2007 | 39.07 | 39.30 | 39.04 | 39.20 | 1,366,503 | +0.13(+0.33%) |
Apr 20, 2007 | 38.71 | 39.15 | 38.51 | 39.07 | 2,478,603 | +0.38(+0.98%) |
Apr 19, 2007 | 38.64 | 38.84 | 38.31 | 38.69 | 3,132,747 | -0.39(-1.01%) |
Apr 18, 2007 | 38.94 | 39.30 | 38.87 | 39.08 | 1,194,729 | -0.01(-0.02%) |
Apr 17, 2007 | 38.99 | 39.21 | 38.89 | 39.09 | 1,413,614 | +0.02(+0.06%) |
Apr 16, 2007 | 39.17 | 39.28 | 38.87 | 39.07 | 2,902,405 | -0.63(-1.59%) |
Apr 13, 2007 | 39.47 | 39.73 | 39.35 | 39.70 | 1,087,728 | +0.32(+0.80%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.21 | 39.38 | 2,470,930 | -0.24(-0.60%) |
Apr 11, 2007 | 39.67 | 39.76 | 39.54 | 39.62 | 878,190 | -0.09(-0.23%) |
Apr 10, 2007 | 39.76 | 39.86 | 39.58 | 39.71 | 1,645,333 | +0.04(+0.11%) |
Apr 09, 2007 | 40.26 | 40.36 | 39.53 | 39.67 | 2,818,579 | -0.63(-1.57%) |
Apr 05, 2007 | 39.98 | 40.68 | 39.94 | 40.30 | 3,402,412 | +0.39(+0.97%) |
Apr 04, 2007 | 40.01 | 40.03 | 39.80 | 39.91 | 1,804,928 | -0.04(-0.11%) |
Apr 03, 2007 | 40.01 | 40.08 | 39.84 | 39.96 | 2,274,087 | +0.13(+0.32%) |
Apr 02, 2007 | 39.42 | 40.23 | 39.42 | 39.83 | 2,104,169 | +0.65(+1.65%) |
Mar 30, 2007 | 39.26 | 39.50 | 38.94 | 39.18 | 1,743,964 | +0.01(+0.04%) |
Mar 29, 2007 | 39.51 | 39.65 | 39.10 | 39.17 | 1,796,697 | -0.40(-1.01%) |
Mar 28, 2007 | 38.92 | 40.41 | 38.85 | 39.57 | 3,901,704 | +0.56(+1.43%) |
Mar 27, 2007 | 39.07 | 39.22 | 38.82 | 39.01 | 1,016,301 | -0.16(-0.42%) |
Mar 26, 2007 | 39.00 | 39.20 | 38.89 | 39.17 | 1,566,896 | +0.24(+0.63%) |
Mar 23, 2007 | 38.89 | 39.08 | 38.71 | 38.93 | 1,034,158 | +0.06(+0.17%) |
Mar 22, 2007 | 38.50 | 38.90 | 38.49 | 38.87 | 1,280,525 | +0.34(+0.89%) |
Mar 21, 2007 | 38.39 | 38.69 | 38.11 | 38.52 | 1,665,170 | +0.14(+0.35%) |
Mar 20, 2007 | 38.44 | 38.49 | 38.18 | 38.39 | 1,254,577 | -0.01(-0.04%) |
Mar 19, 2007 | 38.45 | 38.55 | 38.30 | 38.40 | 1,005,419 | +0.06(+0.17%) |
Mar 16, 2007 | 38.53 | 38.53 | 38.25 | 38.34 | 1,629,709 | -0.19(-0.50%) |
Mar 15, 2007 | 38.38 | 38.71 | 38.26 | 38.53 | 1,226,676 | +0.21(+0.56%) |
Mar 14, 2007 | 38.28 | 38.44 | 37.81 | 38.31 | 1,696,951 | +0.03(+0.07%) |
Mar 13, 2007 | 39.07 | 39.12 | 38.27 | 38.29 | 1,984,473 | -0.79(-2.02%) |
Mar 12, 2007 | 39.10 | 39.28 | 38.92 | 39.07 | 1,277,735 | -0.09(-0.22%) |
Mar 09, 2007 | 39.20 | 39.20 | 38.95 | 39.16 | 1,328,097 | +0.13(+0.33%) |
Mar 08, 2007 | 38.97 | 39.25 | 38.85 | 39.03 | 1,290,012 | +0.26(+0.67%) |
Mar 07, 2007 | 38.99 | 39.21 | 38.65 | 38.77 | 2,110,865 | -0.32(-0.81%) |
Mar 06, 2007 | 38.64 | 39.17 | 38.46 | 39.09 | 2,684,374 | +0.73(+1.91%) |
Mar 05, 2007 | 37.98 | 38.79 | 37.81 | 38.36 | 2,329,471 | +0.33(+0.87%) |
Mar 02, 2007 | 38.02 | 38.71 | 37.74 | 38.03 | 3,134,281 | +0.04(+0.11%) |
Mar 01, 2007 | 37.46 | 38.32 | 37.45 | 37.98 | 2,371,426 | +0.06(+0.17%) |
Feb 28, 2007 | 37.45 | 38.23 | 37.45 | 37.92 | 2,247,023 | +0.39(+1.05%) |
Feb 27, 2007 | 37.93 | 38.29 | 37.27 | 37.53 | 2,266,414 | -0.87(-2.26%) |
Feb 26, 2007 | 37.98 | 38.44 | 37.93 | 38.39 | 1,292,258 | +0.34(+0.89%) |
Feb 23, 2007 | 38.18 | 38.18 | 37.76 | 38.06 | 1,017,138 | -0.09(-0.23%) |
Feb 22, 2007 | 38.28 | 38.39 | 37.94 | 38.14 | 1,109,351 | -0.29(-0.75%) |
Feb 21, 2007 | 38.28 | 38.83 | 38.17 | 38.43 | 2,590,347 | +0.01(+0.02%) |
Feb 20, 2007 | 37.63 | 38.75 | 37.47 | 38.42 | 2,877,172 | +0.87(+2.33%) |
Feb 16, 2007 | 37.19 | 37.60 | 37.18 | 37.55 | 2,524,640 | +0.20(+0.54%) |
Feb 15, 2007 | 36.95 | 37.92 | 36.77 | 37.35 | 3,454,866 | +0.57(+1.56%) |
Feb 14, 2007 | 36.45 | 36.99 | 36.44 | 36.77 | 2,226,461 | +0.34(+0.92%) |
Feb 13, 2007 | 36.26 | 36.54 | 36.24 | 36.44 | 1,269,176 | +0.17(+0.47%) |
Feb 12, 2007 | 36.41 | 36.52 | 36.26 | 36.26 | 960,756 | -0.10(-0.28%) |
Feb 09, 2007 | 36.42 | 36.56 | 36.34 | 36.36 | 707,993 | -0.06(-0.16%) |
Feb 08, 2007 | 36.67 | 36.77 | 36.29 | 36.42 | 1,553,259 | -0.28(-0.76%) |
Feb 07, 2007 | 36.66 | 36.77 | 36.43 | 36.70 | 1,088,704 | +0.03(+0.08%) |
Feb 06, 2007 | 36.89 | 36.94 | 36.65 | 36.67 | 1,216,213 | -0.21(-0.56%) |
Feb 05, 2007 | 37.19 | 37.20 | 36.72 | 36.88 | 1,287,640 | -0.31(-0.83%) |
Feb 02, 2007 | 36.95 | 37.24 | 36.89 | 37.19 | 1,243,277 | +0.16(+0.45%) |
Feb 01, 2007 | 36.74 | 37.12 | 36.66 | 37.02 | 1,586,741 | +0.44(+1.20%) |
Jan 31, 2007 | 36.59 | 36.84 | 36.56 | 36.59 | 2,009,026 | +0.00(+0.00%) |
Jan 30, 2007 | 36.49 | 36.75 | 36.41 | 36.59 | 2,152,438 | -0.17(-0.47%) |
Jan 29, 2007 | 36.20 | 36.79 | 36.02 | 36.76 | 2,508,736 | +0.63(+1.75%) |
Jan 26, 2007 | 35.97 | 36.21 | 35.95 | 36.13 | 2,263,345 | +0.16(+0.44%) |
Jan 25, 2007 | 36.48 | 36.54 | 35.83 | 35.97 | 3,475,652 | -0.43(-1.18%) |
Jan 24, 2007 | 36.63 | 37.10 | 35.88 | 36.40 | 6,290,326 | -1.14(-3.04%) |
Jan 23, 2007 | 37.42 | 37.75 | 37.30 | 37.54 | 1,628,174 | +0.05(+0.13%) |
Jan 22, 2007 | 37.51 | 37.74 | 37.49 | 37.49 | 1,272,155 | -0.05(-0.13%) |
Jan 19, 2007 | 37.40 | 37.68 | 37.27 | 37.54 | 1,523,266 | +0.16(+0.42%) |
Jan 18, 2007 | 36.56 | 37.44 | 36.43 | 37.38 | 3,095,219 | +0.99(+2.72%) |
Jan 17, 2007 | 36.34 | 36.49 | 36.16 | 36.39 | 999,560 | +0.11(+0.32%) |
Jan 16, 2007 | 36.27 | 36.34 | 36.03 | 36.28 | 766,027 | +0.02(+0.06%) |
Jan 12, 2007 | 36.32 | 36.44 | 36.08 | 36.26 | 973,612 | +0.06(+0.18%) |
Jan 11, 2007 | 36.08 | 36.27 | 35.91 | 36.19 | 1,062,896 | +0.16(+0.44%) |
Jan 10, 2007 | 35.92 | 36.11 | 35.87 | 36.03 | 817,086 | -0.11(-0.30%) |
Jan 09, 2007 | 36.30 | 36.30 | 35.95 | 36.14 | 1,025,648 | -0.09(-0.24%) |
Jan 08, 2007 | 35.86 | 36.26 | 35.70 | 36.23 | 1,376,505 | +0.34(+0.94%) |
Jan 05, 2007 | 36.02 | 36.09 | 35.74 | 35.89 | 1,245,091 | -0.24(-0.67%) |
Jan 04, 2007 | 35.66 | 36.23 | 35.63 | 36.13 | 1,957,129 | +0.44(+1.22%) |
Jan 03, 2007 | 35.70 | 36.20 | 35.65 | 35.70 | 1,784,839 | +0.00(+0.00%) |
Dec 29, 2006 | 35.84 | 35.88 | 35.65 | 35.70 | 919,344 | -0.22(-0.62%) |
Dec 28, 2006 | 35.93 | 36.06 | 35.85 | 35.92 | 674,930 | -0.16(-0.46%) |
Dec 27, 2006 | 36.08 | 36.34 | 35.96 | 36.08 | 1,097,912 | -0.01(-0.02%) |
Dec 26, 2006 | 35.80 | 36.19 | 35.75 | 36.09 | 665,722 | +0.32(+0.90%) |
Dec 22, 2006 | 36.40 | 36.40 | 35.59 | 35.77 | 1,207,703 | -0.07(-0.20%) |
Dec 21, 2006 | 36.04 | 36.13 | 35.72 | 35.84 | 1,134,602 | -0.18(-0.50%) |
Dec 20, 2006 | 36.09 | 36.16 | 35.96 | 36.02 | 1,227,373 | -0.19(-0.53%) |
Dec 19, 2006 | 36.09 | 36.31 | 36.07 | 36.21 | 1,060,245 | -0.08(-0.22%) |
Dec 18, 2006 | 36.70 | 36.74 | 36.01 | 36.29 | 1,845,246 | -0.28(-0.76%) |
Dec 15, 2006 | 35.88 | 36.61 | 35.88 | 36.57 | 2,130,954 | +0.29(+0.79%) |
Dec 14, 2006 | 35.68 | 36.55 | 35.64 | 36.29 | 2,673,074 | +0.59(+1.65%) |
Dec 13, 2006 | 35.93 | 35.96 | 35.57 | 35.70 | 1,393,246 | -0.21(-0.60%) |
Dec 12, 2006 | 35.84 | 36.03 | 35.70 | 35.91 | 1,585,904 | +0.09(+0.24%) |
Dec 11, 2006 | 35.83 | 35.94 | 35.65 | 35.83 | 1,952,386 | +0.24(+0.66%) |
Dec 08, 2006 | 35.25 | 35.80 | 35.25 | 35.59 | 4,485,955 | +0.22(+0.63%) |
Dec 07, 2006 | 35.59 | 36.08 | 35.36 | 35.37 | 8,948,753 | -1.23(-3.37%) |
Dec 06, 2006 | 36.67 | 36.77 | 36.49 | 36.60 | 1,746,615 | -0.22(-0.58%) |
Dec 05, 2006 | 36.72 | 37.05 | 36.56 | 36.82 | 1,721,364 | -0.29(-0.79%) |
Dec 04, 2006 | 36.47 | 37.30 | 36.45 | 37.11 | 2,713,531 | +0.63(+1.73%) |
Dec 01, 2006 | 36.77 | 37.34 | 36.18 | 36.48 | 4,540,781 | -1.49(-3.93%) |
Nov 30, 2006 | 37.96 | 38.13 | 37.75 | 37.97 | 1,188,730 | -0.02(-0.06%) |
Nov 29, 2006 | 37.85 | 38.04 | 37.83 | 37.99 | 990,353 | +0.06(+0.15%) |
Nov 28, 2006 | 37.88 | 38.01 | 37.70 | 37.93 | 1,446,258 | +0.09(+0.23%) |
Nov 27, 2006 | 37.99 | 38.08 | 37.76 | 37.85 | 1,383,760 | -0.22(-0.58%) |
Nov 24, 2006 | 37.92 | 38.22 | 37.92 | 38.07 | 703,668 | +0.03(+0.08%) |
Nov 22, 2006 | 37.38 | 38.11 | 37.38 | 38.04 | 1,229,048 | +0.62(+1.65%) |
Nov 21, 2006 | 37.27 | 37.59 | 37.19 | 37.42 | 1,046,295 | +0.06(+0.17%) |
Nov 20, 2006 | 37.51 | 37.63 | 37.32 | 37.36 | 1,579,626 | -0.44(-1.18%) |
Nov 17, 2006 | 37.78 | 37.93 | 37.54 | 37.80 | 1,485,041 | -0.14(-0.38%) |
Nov 16, 2006 | 37.77 | 37.98 | 37.66 | 37.95 | 1,667,375 | +0.10(+0.27%) |
Nov 15, 2006 | 37.70 | 37.96 | 37.68 | 37.85 | 1,318,889 | +0.09(+0.23%) |
Nov 14, 2006 | 37.74 | 37.88 | 37.51 | 37.76 | 1,234,209 | -0.06(-0.15%) |
Nov 13, 2006 | 37.81 | 37.99 | 37.70 | 37.82 | 1,259,599 | -0.11(-0.30%) |
Nov 10, 2006 | 37.70 | 37.96 | 37.67 | 37.93 | 981,564 | +0.11(+0.30%) |
Nov 09, 2006 | 38.01 | 38.23 | 37.75 | 37.82 | 1,357,812 | -0.31(-0.81%) |
Nov 08, 2006 | 38.12 | 38.32 | 37.96 | 38.13 | 1,323,912 | -0.17(-0.45%) |
Nov 07, 2006 | 37.98 | 38.31 | 37.89 | 38.30 | 2,031,347 | +0.24(+0.64%) |
Nov 06, 2006 | 37.98 | 38.18 | 37.90 | 38.06 | 2,042,926 | -0.02(-0.06%) |
Nov 03, 2006 | 37.98 | 38.11 | 37.90 | 38.08 | 1,843,850 | +0.07(+0.19%) |
Nov 02, 2006 | 37.56 | 38.01 | 37.53 | 38.01 | 1,524,940 | +0.37(+0.99%) |
Nov 01, 2006 | 37.85 | 37.93 | 37.56 | 37.63 | 1,425,053 | -0.29(-0.77%) |
Oct 31, 2006 | 37.60 | 37.95 | 37.48 | 37.93 | 1,640,869 | +0.50(+1.34%) |
Oct 30, 2006 | 37.42 | 37.60 | 37.19 | 37.42 | 1,225,141 | -0.14(-0.38%) |
Oct 27, 2006 | 37.45 | 37.70 | 37.32 | 37.57 | 1,445,282 | -0.04(-0.11%) |
Oct 26, 2006 | 37.17 | 37.65 | 37.11 | 37.61 | 1,895,886 | +0.62(+1.67%) |
Oct 25, 2006 | 37.10 | 37.15 | 36.78 | 36.99 | 1,655,378 | +0.04(+0.12%) |
Oct 24, 2006 | 36.64 | 36.95 | 36.45 | 36.95 | 2,067,897 | +0.36(+0.98%) |
Oct 23, 2006 | 36.63 | 36.72 | 36.38 | 36.59 | 2,142,254 | +0.00(+0.00%) |
Oct 20, 2006 | 36.84 | 37.06 | 36.41 | 36.59 | 4,472,423 | +0.48(+1.33%) |
Oct 19, 2006 | 36.16 | 36.16 | 35.10 | 36.11 | 13,601,836 | -1.66(-4.40%) |
Oct 18, 2006 | 37.74 | 38.09 | 37.65 | 37.78 | 1,530,241 | +0.11(+0.29%) |
Oct 17, 2006 | 37.74 | 37.84 | 37.60 | 37.67 | 1,114,653 | -0.18(-0.47%) |
Oct 16, 2006 | 38.03 | 38.11 | 37.80 | 37.85 | 1,787,769 | -0.32(-0.85%) |
Oct 13, 2006 | 38.06 | 38.26 | 37.78 | 38.17 | 1,093,169 | -0.02(-0.06%) |
Oct 12, 2006 | 38.19 | 38.37 | 38.06 | 38.19 | 704,784 | +0.09(+0.23%) |
Oct 11, 2006 | 37.85 | 38.21 | 37.73 | 38.11 | 888,932 | +0.26(+0.68%) |
Oct 10, 2006 | 38.31 | 38.38 | 37.75 | 37.85 | 1,015,324 | -0.57(-1.49%) |
Oct 09, 2006 | 38.03 | 38.42 | 37.92 | 38.42 | 854,334 | +0.33(+0.87%) |
Oct 06, 2006 | 38.06 | 38.36 | 37.94 | 38.09 | 841,500 | +0.01(+0.04%) |
Oct 05, 2006 | 37.93 | 38.30 | 37.75 | 38.08 | 960,917 | +0.26(+0.68%) |
Oct 04, 2006 | 37.58 | 37.85 | 37.32 | 37.82 | 1,306,892 | +0.24(+0.65%) |
Oct 03, 2006 | 37.99 | 38.13 | 37.55 | 37.58 | 1,688,580 | -0.48(-1.26%) |
Oct 02, 2006 | 38.28 | 38.31 | 37.91 | 38.06 | 2,104,448 | -0.26(-0.67%) |
Sep 29, 2006 | 38.02 | 38.33 | 38.00 | 38.31 | 1,628,732 | +0.14(+0.36%) |
Sep 28, 2006 | 37.92 | 38.23 | 37.81 | 38.18 | 1,231,001 | +0.25(+0.66%) |
Sep 27, 2006 | 37.79 | 37.99 | 37.66 | 37.93 | 1,455,187 | +0.14(+0.38%) |
Sep 26, 2006 | 37.35 | 37.83 | 37.13 | 37.78 | 1,118,698 | +0.52(+1.40%) |
Sep 25, 2006 | 37.10 | 37.38 | 36.92 | 37.26 | 990,492 | +0.25(+0.68%) |
Sep 22, 2006 | 37.00 | 37.23 | 36.89 | 37.01 | 1,045,179 | -0.04(-0.10%) |
Sep 21, 2006 | 37.19 | 37.29 | 36.84 | 37.05 | 1,582,556 | -0.14(-0.39%) |
Sep 20, 2006 | 37.60 | 37.60 | 36.98 | 37.19 | 1,285,826 | +0.31(+0.84%) |
Sep 19, 2006 | 36.46 | 36.91 | 36.31 | 36.88 | 1,108,375 | +0.60(+1.66%) |
Sep 18, 2006 | 36.86 | 37.06 | 36.24 | 36.28 | 2,581,140 | -0.95(-2.56%) |
Sep 15, 2006 | 36.88 | 37.29 | 36.74 | 37.23 | 1,536,798 | +0.56(+1.52%) |
Sep 14, 2006 | 36.42 | 36.76 | 36.34 | 36.67 | 1,332,840 | +0.25(+0.69%) |
Sep 13, 2006 | 36.63 | 36.63 | 36.23 | 36.42 | 1,365,484 | -0.21(-0.57%) |
Sep 12, 2006 | 36.48 | 36.69 | 36.18 | 36.63 | 1,439,981 | +0.33(+0.91%) |
Sep 11, 2006 | 36.68 | 36.72 | 36.26 | 36.30 | 1,929,228 | -0.50(-1.36%) |
Sep 08, 2006 | 36.95 | 37.06 | 36.74 | 36.80 | 1,096,935 | -0.14(-0.37%) |
Sep 07, 2006 | 37.22 | 37.36 | 36.92 | 36.94 | 1,234,628 | -0.25(-0.67%) |
Sep 06, 2006 | 37.21 | 37.22 | 36.92 | 37.19 | 2,031,207 | -0.03(-0.08%) |
Sep 05, 2006 | 38.21 | 38.25 | 36.82 | 37.22 | 4,709,723 | -1.68(-4.33%) |
Sep 01, 2006 | 38.85 | 39.01 | 38.66 | 38.90 | 651,353 | +0.22(+0.57%) |
Aug 31, 2006 | 38.26 | 38.74 | 38.22 | 38.68 | 1,335,212 | +0.37(+0.97%) |
Aug 30, 2006 | 38.49 | 38.49 | 38.26 | 38.31 | 1,019,509 | -0.08(-0.21%) |
Aug 29, 2006 | 38.33 | 38.58 | 38.26 | 38.39 | 1,314,565 | -0.04(-0.11%) |
Aug 28, 2006 | 38.67 | 38.68 | 38.35 | 38.43 | 1,282,618 | -0.22(-0.56%) |
Aug 25, 2006 | 38.36 | 38.71 | 38.09 | 38.64 | 1,135,299 | +0.22(+0.56%) |
Aug 24, 2006 | 38.46 | 38.64 | 38.26 | 38.43 | 729,197 | +0.06(+0.15%) |
Aug 23, 2006 | 38.26 | 38.54 | 38.15 | 38.37 | 1,217,050 | -0.09(-0.24%) |
Aug 22, 2006 | 38.50 | 38.70 | 38.41 | 38.46 | 872,470 | -0.16(-0.43%) |
Aug 21, 2006 | 38.65 | 38.76 | 38.59 | 38.63 | 1,084,798 | +0.05(+0.13%) |
Aug 18, 2006 | 38.49 | 38.71 | 38.36 | 38.58 | 1,899,792 | +0.57(+1.49%) |
Aug 17, 2006 | 37.56 | 38.09 | 37.48 | 38.01 | 1,018,254 | +0.48(+1.28%) |
Aug 16, 2006 | 37.68 | 37.88 | 37.19 | 37.53 | 1,567,489 | -0.15(-0.40%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.60 | 37.68 | 1,134,741 | -0.22(-0.57%) |
Aug 14, 2006 | 38.30 | 38.30 | 37.75 | 37.90 | 752,913 | +0.24(+0.65%) |
Aug 11, 2006 | 37.72 | 37.85 | 37.40 | 37.65 | 1,824,599 | -0.22(-0.57%) |
Aug 10, 2006 | 37.62 | 38.03 | 37.59 | 37.87 | 1,034,995 | +0.21(+0.55%) |
Aug 09, 2006 | 37.83 | 37.96 | 37.58 | 37.66 | 1,144,507 | +0.08(+0.21%) |
Aug 08, 2006 | 37.65 | 37.80 | 37.40 | 37.58 | 1,205,890 | +0.11(+0.29%) |
Aug 07, 2006 | 38.01 | 38.02 | 37.44 | 37.48 | 1,074,893 | -0.59(-1.56%) |
Aug 04, 2006 | 38.22 | 38.28 | 37.68 | 38.07 | 1,669,607 | -0.05(-0.13%) |
Aug 03, 2006 | 37.73 | 39.01 | 37.63 | 38.12 | 1,787,909 | -0.24(-0.64%) |
Aug 02, 2006 | 38.39 | 39.02 | 37.99 | 38.36 | 2,504,970 | -1.07(-2.71%) |
Aug 01, 2006 | 39.21 | 39.58 | 39.09 | 39.43 | 1,109,909 | +0.03(+0.07%) |
Jul 31, 2006 | 40.03 | 40.03 | 39.40 | 39.40 | 1,176,593 | -0.73(-1.82%) |
Jul 28, 2006 | 39.80 | 40.21 | 39.78 | 40.13 | 933,016 | +0.50(+1.27%) |
Jul 27, 2006 | 40.36 | 40.39 | 39.60 | 39.63 | 1,216,910 | -0.62(-1.53%) |
Jul 26, 2006 | 40.25 | 40.39 | 39.97 | 40.25 | 1,086,193 | -0.14(-0.34%) |
Jul 25, 2006 | 40.23 | 40.49 | 39.83 | 40.39 | 1,260,018 | +0.41(+1.02%) |
Jul 24, 2006 | 40.19 | 40.34 | 39.79 | 39.98 | 1,355,300 | -0.22(-0.53%) |
Jul 21, 2006 | 40.22 | 40.41 | 39.68 | 40.19 | 2,154,670 | -0.03(-0.07%) |
Jul 20, 2006 | 39.64 | 40.67 | 39.42 | 40.22 | 2,644,336 | -0.06(-0.16%) |
Jul 19, 2006 | 40.23 | 40.98 | 40.06 | 40.28 | 2,206,845 | +0.06(+0.14%) |
Jul 18, 2006 | 39.77 | 40.28 | 39.71 | 40.23 | 1,032,763 | +0.41(+1.03%) |
Jul 17, 2006 | 39.71 | 40.06 | 39.68 | 39.82 | 722,222 | -0.01(-0.02%) |
Jul 14, 2006 | 40.28 | 40.37 | 39.71 | 39.83 | 871,354 | -0.63(-1.56%) |
Jul 13, 2006 | 40.65 | 40.79 | 40.13 | 40.46 | 1,018,951 | -0.23(-0.56%) |
Jul 12, 2006 | 40.54 | 41.07 | 40.46 | 40.69 | 1,226,955 | +0.30(+0.75%) |
Jul 11, 2006 | 40.14 | 40.44 | 40.06 | 40.39 | 994,538 | +0.20(+0.50%) |
Jul 10, 2006 | 39.77 | 40.31 | 39.75 | 40.18 | 762,260 | +0.42(+1.05%) |
Jul 07, 2006 | 40.00 | 40.17 | 39.74 | 39.77 | 819,039 | -0.29(-0.72%) |
Jul 06, 2006 | 39.62 | 40.48 | 39.62 | 40.06 | 1,028,298 | +0.44(+1.10%) |
Jul 05, 2006 | 39.32 | 39.82 | 39.32 | 39.62 | 839,686 | +0.03(+0.07%) |
Jul 03, 2006 | 39.50 | 39.65 | 39.34 | 39.59 | 529,146 | +0.11(+0.29%) |
Jun 30, 2006 | 39.98 | 40.08 | 39.47 | 39.48 | 1,706,019 | -0.53(-1.33%) |
Jun 29, 2006 | 39.78 | 40.05 | 39.51 | 40.01 | 823,922 | +0.29(+0.72%) |
Jun 28, 2006 | 39.71 | 39.82 | 39.46 | 39.72 | 644,238 | +0.12(+0.31%) |
Jun 27, 2006 | 39.25 | 39.83 | 39.13 | 39.60 | 1,314,844 | +0.29(+0.73%) |
Jun 26, 2006 | 39.21 | 39.38 | 39.02 | 39.31 | 616,058 | +0.16(+0.42%) |
Jun 23, 2006 | 39.24 | 39.30 | 38.99 | 39.15 | 642,146 | -0.18(-0.46%) |
Jun 22, 2006 | 39.48 | 39.51 | 39.08 | 39.32 | 771,747 | -0.11(-0.29%) |
Jun 21, 2006 | 39.25 | 39.60 | 39.17 | 39.44 | 937,759 | +0.09(+0.22%) |
Jun 20, 2006 | 38.77 | 39.50 | 38.72 | 39.35 | 1,038,064 | +0.56(+1.44%) |
Jun 19, 2006 | 39.28 | 39.42 | 38.72 | 38.79 | 878,469 | -0.47(-1.19%) |
Jun 16, 2006 | 38.94 | 39.35 | 38.94 | 39.26 | 1,120,791 | +0.16(+0.40%) |
Jun 15, 2006 | 38.78 | 39.11 | 38.46 | 39.10 | 1,170,176 | +0.38(+0.98%) |
Jun 14, 2006 | 38.64 | 38.75 | 38.23 | 38.72 | 1,804,231 | -0.05(-0.13%) |
Jun 13, 2006 | 39.39 | 39.39 | 38.72 | 38.77 | 1,603,621 | -0.64(-1.62%) |
Jun 12, 2006 | 40.00 | 40.21 | 39.36 | 39.41 | 1,289,035 | -0.34(-0.87%) |
Jun 09, 2006 | 39.57 | 39.88 | 39.30 | 39.75 | 1,430,355 | +0.04(+0.11%) |
Jun 08, 2006 | 39.83 | 39.91 | 39.22 | 39.71 | 2,159,692 | -0.11(-0.29%) |
Jun 07, 2006 | 40.07 | 40.49 | 39.68 | 39.83 | 1,467,324 | -0.39(-0.96%) |
Jun 06, 2006 | 40.11 | 40.36 | 39.93 | 40.21 | 1,052,572 | +0.14(+0.34%) |
Jun 05, 2006 | 40.25 | 40.51 | 39.98 | 40.08 | 1,049,782 | -0.30(-0.75%) |
Jun 02, 2006 | 40.82 | 40.83 | 40.11 | 40.38 | 2,024,232 | -0.48(-1.18%) |
Jun 01, 2006 | 40.82 | 41.32 | 40.82 | 40.86 | 1,338,002 | +0.06(+0.16%) |
May 31, 2006 | 40.54 | 40.98 | 40.54 | 40.79 | 1,685,372 | +0.32(+0.80%) |
May 30, 2006 | 40.64 | 40.75 | 40.43 | 40.47 | 945,990 | -0.26(-0.63%) |
May 26, 2006 | 40.66 | 40.86 | 40.61 | 40.73 | 1,109,770 | +0.08(+0.19%) |
May 25, 2006 | 40.56 | 40.77 | 40.48 | 40.65 | 1,574,325 | +0.26(+0.64%) |
May 24, 2006 | 39.96 | 40.53 | 39.96 | 40.39 | 1,419,194 | +0.25(+0.63%) |
May 23, 2006 | 40.21 | 40.50 | 40.07 | 40.14 | 1,962,012 | -0.14(-0.34%) |
May 22, 2006 | 39.93 | 40.61 | 39.92 | 40.28 | 2,097,612 | +0.21(+0.54%) |
May 19, 2006 | 39.71 | 40.20 | 39.40 | 40.06 | 2,754,964 | +0.49(+1.25%) |
May 18, 2006 | 39.32 | 39.75 | 39.31 | 39.57 | 2,352,629 | +0.16(+0.40%) |
May 17, 2006 | 39.10 | 39.61 | 39.10 | 39.41 | 2,517,246 | +0.21(+0.53%) |
May 16, 2006 | 39.07 | 39.32 | 38.89 | 39.20 | 1,536,240 | +0.10(+0.26%) |
May 15, 2006 | 38.72 | 39.16 | 38.71 | 39.10 | 1,097,633 | +0.45(+1.17%) |
May 12, 2006 | 38.67 | 38.89 | 38.44 | 38.65 | 1,271,736 | -0.09(-0.22%) |
May 11, 2006 | 39.03 | 39.32 | 38.68 | 38.74 | 1,641,706 | -0.29(-0.75%) |
May 10, 2006 | 38.73 | 39.21 | 38.71 | 39.03 | 1,112,002 | +0.27(+0.70%) |
May 09, 2006 | 38.50 | 38.96 | 38.46 | 38.76 | 2,144,207 | +0.27(+0.71%) |
May 08, 2006 | 38.53 | 38.58 | 38.22 | 38.49 | 980,308 | -0.04(-0.09%) |
May 05, 2006 | 38.21 | 38.57 | 38.07 | 38.52 | 1,223,049 | +0.47(+1.24%) |
May 04, 2006 | 38.11 | 38.38 | 37.92 | 38.05 | 1,116,187 | +0.10(+0.26%) |
May 03, 2006 | 38.08 | 38.25 | 37.78 | 37.95 | 1,439,004 | -0.19(-0.49%) |
May 02, 2006 | 38.16 | 38.34 | 37.88 | 38.13 | 1,306,752 | +0.11(+0.28%) |