Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 40.47 | 40.62 | 39.99 | 40.29 | 1,683,807 | +0.05(+0.12%) |
Jun 28, 2007 | 40.59 | 40.68 | 40.10 | 40.24 | 2,105,276 | -0.27(-0.66%) |
Jun 27, 2007 | 40.03 | 40.51 | 39.92 | 40.51 | 2,064,212 | +0.72(+1.80%) |
Jun 26, 2007 | 39.95 | 40.09 | 39.64 | 39.79 | 3,154,555 | +0.21(+0.54%) |
Jun 25, 2007 | 39.84 | 40.28 | 39.55 | 39.58 | 1,601,617 | -0.26(-0.65%) |
Jun 22, 2007 | 40.21 | 40.33 | 39.60 | 39.84 | 1,231,067 | -0.43(-1.08%) |
Jun 21, 2007 | 40.12 | 40.35 | 39.88 | 40.27 | 2,305,066 | +0.43(+1.09%) |
Jun 20, 2007 | 40.47 | 40.55 | 39.76 | 39.84 | 1,547,866 | -0.41(-1.02%) |
Jun 19, 2007 | 39.91 | 40.32 | 39.86 | 40.25 | 3,041,856 | +0.80(+2.04%) |
Jun 18, 2007 | 39.63 | 39.63 | 39.32 | 39.44 | 2,279,205 | +0.92(+2.40%) |
Jun 15, 2007 | 38.39 | 38.80 | 38.34 | 38.52 | 1,298,002 | +0.04(+0.10%) |
Jun 14, 2007 | 38.23 | 38.54 | 38.21 | 38.48 | 1,043,827 | +0.20(+0.52%) |
Jun 13, 2007 | 37.91 | 38.30 | 37.83 | 38.28 | 1,325,004 | +0.32(+0.85%) |
Jun 12, 2007 | 38.08 | 38.41 | 37.86 | 37.96 | 2,952,736 | -0.73(-1.88%) |
Jun 11, 2007 | 38.51 | 38.89 | 38.30 | 38.68 | 1,137,891 | +0.10(+0.27%) |
Jun 08, 2007 | 38.20 | 38.62 | 38.07 | 38.58 | 1,959,870 | +0.84(+2.22%) |
Jun 07, 2007 | 38.07 | 38.38 | 37.67 | 37.75 | 2,338,280 | -0.78(-2.03%) |
Jun 06, 2007 | 39.04 | 39.20 | 38.42 | 38.53 | 3,006,106 | -0.19(-0.49%) |
Jun 05, 2007 | 39.01 | 39.07 | 38.40 | 38.72 | 3,095,353 | -0.23(-0.59%) |
Jun 04, 2007 | 38.97 | 39.10 | 38.75 | 38.94 | 1,956,067 | +0.25(+0.65%) |
Jun 01, 2007 | 38.85 | 38.80 | 38.31 | 38.69 | 3,505,671 | +1.03(+2.74%) |
May 31, 2007 | 37.64 | 37.93 | 37.57 | 37.66 | 2,132,151 | +0.30(+0.80%) |
May 30, 2007 | 37.04 | 37.43 | 36.85 | 37.36 | 1,513,141 | +0.02(+0.06%) |
May 29, 2007 | 37.67 | 37.78 | 37.26 | 37.34 | 736,523 | -0.09(-0.25%) |
May 25, 2007 | 37.47 | 37.56 | 37.23 | 37.43 | 2,010,452 | +0.28(+0.76%) |
May 24, 2007 | 37.59 | 38.00 | 37.04 | 37.15 | 2,610,709 | -0.54(-1.42%) |
May 23, 2007 | 38.10 | 38.10 | 37.63 | 37.68 | 1,856,180 | +0.44(+1.19%) |
May 22, 2007 | 37.33 | 37.46 | 37.04 | 37.24 | 3,682,427 | +0.86(+2.36%) |
May 21, 2007 | 36.51 | 36.50 | 36.25 | 36.38 | 2,218,355 | -0.13(-0.37%) |
May 18, 2007 | 36.20 | 36.77 | 36.11 | 36.51 | 1,711,521 | +0.25(+0.70%) |
May 17, 2007 | 36.19 | 36.40 | 36.14 | 36.26 | 1,181,950 | -0.47(-1.27%) |
May 16, 2007 | 36.55 | 36.74 | 36.25 | 36.73 | 1,577,404 | +0.08(+0.22%) |
May 15, 2007 | 36.65 | 37.09 | 36.54 | 36.65 | 1,378,628 | -0.40(-1.09%) |
May 14, 2007 | 37.43 | 37.37 | 36.85 | 37.05 | 1,042,433 | +0.20(+0.54%) |
May 11, 2007 | 36.50 | 36.92 | 36.37 | 36.85 | 1,249,576 | +0.30(+0.82%) |
May 10, 2007 | 37.07 | 37.25 | 36.44 | 36.55 | 2,438,619 | -1.13(-2.99%) |
May 09, 2007 | 36.54 | 37.92 | 36.54 | 37.68 | 2,646,485 | +0.52(+1.40%) |
May 08, 2007 | 37.08 | 37.34 | 36.63 | 37.16 | 1,434,795 | -0.83(-2.18%) |
May 07, 2007 | 38.12 | 38.16 | 37.90 | 37.99 | 994,894 | +0.18(+0.48%) |
May 04, 2007 | 38.08 | 38.20 | 37.69 | 37.81 | 1,075,773 | +0.23(+0.61%) |
May 03, 2007 | 37.51 | 37.58 | 37.30 | 37.58 | 1,885,329 | -0.29(-0.77%) |
May 02, 2007 | 37.86 | 38.05 | 37.69 | 37.87 | 1,326,779 | -0.09(-0.25%) |
May 01, 2007 | 37.97 | 38.09 | 37.65 | 37.97 | 885,402 | +0.10(+0.27%) |
Apr 30, 2007 | 38.27 | 38.41 | 37.85 | 37.86 | 1,683,511 | -0.48(-1.25%) |
Apr 27, 2007 | 38.26 | 38.53 | 37.98 | 38.34 | 1,411,081 | -0.27(-0.69%) |
Apr 26, 2007 | 38.77 | 38.87 | 38.46 | 38.61 | 1,375,178 | -0.73(-1.84%) |
Apr 25, 2007 | 39.08 | 39.39 | 39.02 | 39.34 | 1,607,575 | +0.33(+0.85%) |
Apr 24, 2007 | 39.13 | 39.18 | 38.55 | 39.01 | 3,366,641 | -0.17(-0.44%) |
Apr 23, 2007 | 39.31 | 39.66 | 39.06 | 39.18 | 2,020,466 | -0.57(-1.43%) |
Apr 20, 2007 | 39.79 | 39.91 | 39.50 | 39.75 | 5,338,999 | +0.95(+2.46%) |
Apr 19, 2007 | 38.26 | 38.94 | 38.23 | 38.79 | 2,874,265 | -0.13(-0.34%) |
Apr 18, 2007 | 38.71 | 39.05 | 38.49 | 38.93 | 1,766,416 | -0.04(-0.10%) |
Apr 17, 2007 | 38.91 | 38.98 | 38.68 | 38.97 | 2,018,565 | +0.19(+0.49%) |
Apr 16, 2007 | 38.46 | 38.80 | 38.42 | 38.78 | 2,598,540 | +0.91(+2.40%) |
Apr 13, 2007 | 38.15 | 38.18 | 37.60 | 37.87 | 4,256,950 | +1.14(+3.09%) |
Apr 12, 2007 | 36.68 | 36.83 | 36.41 | 36.74 | 4,196,861 | +0.62(+1.70%) |
Apr 11, 2007 | 36.45 | 36.51 | 36.01 | 36.12 | 3,019,291 | -0.73(-1.97%) |
Apr 10, 2007 | 36.60 | 36.87 | 36.48 | 36.85 | 1,929,445 | +0.28(+0.75%) |
Apr 09, 2007 | 36.78 | 37.00 | 36.55 | 36.57 | 884,857 | -0.28(-0.77%) |
Apr 05, 2007 | 36.85 | 36.93 | 36.71 | 36.85 | 1,385,600 | +0.33(+0.91%) |
Apr 04, 2007 | 36.56 | 36.63 | 36.40 | 36.52 | 2,899,239 | +0.58(+1.60%) |
Apr 03, 2007 | 35.73 | 36.18 | 35.73 | 35.95 | 2,294,671 | +0.39(+1.09%) |
Apr 02, 2007 | 35.50 | 35.63 | 35.28 | 35.56 | 1,631,028 | +0.34(+0.96%) |
Mar 30, 2007 | 35.08 | 35.32 | 34.95 | 35.22 | 1,483,467 | +0.02(+0.04%) |
Mar 29, 2007 | 35.09 | 35.28 | 34.84 | 35.21 | 2,024,523 | +0.14(+0.40%) |
Mar 28, 2007 | 35.23 | 35.58 | 34.97 | 35.06 | 3,406,067 | -0.62(-1.75%) |
Mar 27, 2007 | 35.62 | 35.81 | 35.58 | 35.69 | 1,710,132 | -0.34(-0.94%) |
Mar 26, 2007 | 35.87 | 36.10 | 35.55 | 36.03 | 1,033,939 | +0.08(+0.22%) |
Mar 23, 2007 | 35.96 | 36.12 | 35.73 | 35.95 | 1,961,011 | -0.56(-1.53%) |
Mar 22, 2007 | 36.74 | 36.84 | 36.18 | 36.51 | 2,392,918 | -0.06(-0.17%) |
Mar 21, 2007 | 36.17 | 36.75 | 35.69 | 36.57 | 3,636,409 | +1.06(+3.00%) |
Mar 20, 2007 | 35.06 | 35.65 | 34.99 | 35.51 | 4,360,648 | -0.17(-0.46%) |
Mar 19, 2007 | 35.74 | 35.79 | 35.39 | 35.67 | 1,511,864 | -0.09(-0.26%) |
Mar 16, 2007 | 35.67 | 35.92 | 35.52 | 35.77 | 1,384,459 | +0.12(+0.33%) |
Mar 15, 2007 | 35.71 | 35.84 | 35.49 | 35.65 | 1,618,477 | -0.07(-0.20%) |
Mar 14, 2007 | 35.39 | 35.77 | 35.13 | 35.72 | 3,732,628 | +0.22(+0.62%) |
Mar 13, 2007 | 36.56 | 36.32 | 35.36 | 35.50 | 2,131,010 | -1.06(-2.91%) |
Mar 12, 2007 | 36.17 | 36.63 | 36.14 | 36.56 | 1,498,299 | +0.25(+0.70%) |
Mar 09, 2007 | 36.23 | 36.48 | 36.10 | 36.31 | 1,766,926 | -0.07(-0.20%) |
Mar 08, 2007 | 36.51 | 36.70 | 36.30 | 36.38 | 1,630,394 | +0.24(+0.65%) |
Mar 07, 2007 | 36.19 | 36.37 | 36.07 | 36.14 | 1,669,186 | -0.33(-0.91%) |
Mar 06, 2007 | 36.19 | 36.62 | 36.05 | 36.48 | 1,788,350 | +0.58(+1.63%) |
Mar 05, 2007 | 35.96 | 36.40 | 35.82 | 35.89 | 2,391,650 | -0.57(-1.56%) |
Mar 02, 2007 | 37.12 | 37.14 | 36.32 | 36.46 | 3,574,418 | -1.03(-2.74%) |
Mar 01, 2007 | 35.57 | 38.61 | 35.26 | 37.49 | 11,176,859 | +1.18(+3.26%) |
Feb 28, 2007 | 36.45 | 36.60 | 36.05 | 36.30 | 3,895,781 | +0.68(+1.90%) |
Feb 27, 2007 | 36.17 | 36.49 | 35.46 | 35.62 | 6,409,892 | -0.88(-2.42%) |
Feb 26, 2007 | 36.38 | 36.61 | 36.24 | 36.51 | 1,870,970 | +0.32(+0.87%) |
Feb 23, 2007 | 36.07 | 36.27 | 35.76 | 36.19 | 1,594,518 | -0.31(-0.84%) |
Feb 22, 2007 | 36.39 | 36.53 | 36.23 | 36.50 | 1,794,688 | -0.17(-0.47%) |
Feb 21, 2007 | 36.54 | 36.67 | 36.41 | 36.67 | 1,673,623 | -0.26(-0.70%) |
Feb 20, 2007 | 36.74 | 36.96 | 36.62 | 36.93 | 1,328,680 | -0.23(-0.62%) |
Feb 16, 2007 | 37.07 | 37.18 | 37.02 | 37.16 | 1,075,393 | -0.17(-0.44%) |
Feb 15, 2007 | 37.41 | 37.46 | 37.18 | 37.33 | 1,800,013 | -0.24(-0.65%) |
Feb 14, 2007 | 37.40 | 37.75 | 37.37 | 37.57 | 1,920,337 | +0.52(+1.41%) |
Feb 13, 2007 | 36.92 | 37.05 | 36.75 | 37.05 | 1,751,837 | +0.50(+1.38%) |
Feb 12, 2007 | 36.74 | 36.74 | 36.41 | 36.55 | 1,459,102 | +0.02(+0.06%) |
Feb 09, 2007 | 37.07 | 37.19 | 36.40 | 36.52 | 2,319,518 | -0.10(-0.28%) |
Feb 08, 2007 | 36.52 | 36.74 | 36.41 | 36.63 | 1,603,645 | +0.32(+0.89%) |
Feb 07, 2007 | 35.84 | 36.53 | 35.73 | 36.30 | 3,043,250 | +0.19(+0.52%) |
Feb 06, 2007 | 35.94 | 36.15 | 35.84 | 36.11 | 1,304,340 | +0.02(+0.04%) |
Feb 05, 2007 | 36.31 | 36.36 | 35.93 | 36.10 | 2,240,920 | -0.29(-0.80%) |
Feb 02, 2007 | 36.24 | 36.48 | 36.15 | 36.39 | 2,172,337 | -0.50(-1.35%) |
Feb 01, 2007 | 36.84 | 37.07 | 36.65 | 36.89 | 2,573,693 | +0.33(+0.91%) |
Jan 31, 2007 | 36.35 | 36.69 | 36.22 | 36.55 | 3,296,791 | -0.27(-0.73%) |
Jan 30, 2007 | 37.05 | 37.05 | 36.65 | 36.82 | 2,764,736 | +0.04(+0.11%) |
Jan 29, 2007 | 36.68 | 36.93 | 36.59 | 36.78 | 3,639,451 | +0.34(+0.93%) |
Jan 26, 2007 | 36.71 | 36.71 | 36.22 | 36.44 | 3,325,314 | -0.13(-0.35%) |
Jan 25, 2007 | 37.19 | 37.20 | 36.45 | 36.57 | 6,462,629 | -0.11(-0.30%) |
Jan 24, 2007 | 37.67 | 38.42 | 36.29 | 36.68 | 13,654,568 | -2.78(-7.04%) |
Jan 23, 2007 | 39.54 | 39.61 | 39.22 | 39.46 | 4,323,505 | +0.97(+2.52%) |
Jan 22, 2007 | 39.00 | 39.08 | 38.27 | 38.49 | 3,534,993 | -0.20(-0.51%) |
Jan 19, 2007 | 38.29 | 38.78 | 38.29 | 38.68 | 2,291,882 | +0.06(+0.14%) |
Jan 18, 2007 | 39.10 | 39.13 | 38.22 | 38.63 | 4,979,668 | -0.75(-1.90%) |
Jan 17, 2007 | 39.20 | 39.46 | 39.16 | 39.38 | 2,620,091 | -0.28(-0.72%) |
Jan 16, 2007 | 39.80 | 39.85 | 39.49 | 39.66 | 4,164,661 | +0.21(+0.52%) |
Jan 12, 2007 | 39.58 | 39.81 | 39.15 | 39.46 | 13,268,425 | +1.20(+3.13%) |
Jan 11, 2007 | 42.75 | 43.19 | 38.22 | 38.26 | 14,711,833 | -4.44(-10.40%) |
Jan 10, 2007 | 42.54 | 42.75 | 42.30 | 42.70 | 1,781,884 | -0.38(-0.88%) |
Jan 09, 2007 | 42.98 | 43.23 | 42.73 | 43.08 | 4,876,477 | -0.87(-1.97%) |
Jan 08, 2007 | 42.97 | 44.14 | 42.89 | 43.95 | 5,197,460 | +1.85(+4.38%) |
Jan 05, 2007 | 42.33 | 42.34 | 41.67 | 42.10 | 3,263,070 | -0.19(-0.45%) |
Jan 04, 2007 | 41.85 | 42.39 | 41.74 | 42.29 | 2,160,294 | +0.32(+0.77%) |
Jan 03, 2007 | 42.36 | 42.54 | 41.73 | 41.97 | 1,718,373 | +0.08(+0.19%) |
Dec 29, 2006 | 41.82 | 42.11 | 41.73 | 41.89 | 730,577 | -0.02(-0.04%) |
Dec 28, 2006 | 41.92 | 42.00 | 41.60 | 41.90 | 1,196,332 | +0.24(+0.57%) |
Dec 27, 2006 | 41.56 | 41.74 | 41.55 | 41.67 | 590,750 | +0.32(+0.78%) |
Dec 26, 2006 | 41.18 | 41.39 | 41.11 | 41.34 | 521,787 | +0.19(+0.46%) |
Dec 22, 2006 | 41.67 | 41.67 | 40.97 | 41.15 | 1,074,506 | -0.35(-0.86%) |
Dec 21, 2006 | 41.53 | 41.93 | 41.45 | 41.51 | 1,813,704 | +0.59(+1.45%) |
Dec 20, 2006 | 41.20 | 41.29 | 40.92 | 40.92 | 811,077 | -0.28(-0.67%) |
Dec 19, 2006 | 40.83 | 41.29 | 40.74 | 41.19 | 1,268,211 | +0.27(+0.66%) |
Dec 18, 2006 | 41.30 | 41.33 | 40.84 | 40.92 | 878,518 | +0.20(+0.48%) |
Dec 15, 2006 | 40.78 | 41.00 | 40.69 | 40.73 | 1,147,779 | +0.17(+0.43%) |
Dec 14, 2006 | 40.56 | 40.70 | 40.37 | 40.55 | 2,107,938 | -0.46(-1.12%) |
Dec 13, 2006 | 40.92 | 41.07 | 40.81 | 41.01 | 698,378 | +0.20(+0.50%) |
Dec 12, 2006 | 40.74 | 40.95 | 40.53 | 40.81 | 1,727,627 | +0.07(+0.17%) |
Dec 11, 2006 | 40.53 | 40.83 | 40.48 | 40.74 | 968,906 | +0.21(+0.51%) |
Dec 08, 2006 | 40.55 | 40.96 | 40.46 | 40.53 | 1,464,958 | -0.10(-0.25%) |
Dec 07, 2006 | 41.10 | 41.33 | 40.62 | 40.63 | 1,532,274 | -0.10(-0.25%) |
Dec 06, 2006 | 40.75 | 40.89 | 40.57 | 40.74 | 1,453,422 | -0.47(-1.13%) |
Dec 05, 2006 | 41.30 | 41.43 | 41.12 | 41.20 | 1,231,828 | +0.39(+0.97%) |
Dec 04, 2006 | 40.20 | 40.97 | 40.18 | 40.81 | 1,307,383 | +0.26(+0.64%) |
Dec 01, 2006 | 40.25 | 40.97 | 40.09 | 40.55 | 1,602,504 | -0.65(-1.57%) |
Nov 30, 2006 | 41.23 | 41.39 | 41.02 | 41.19 | 1,773,518 | +0.43(+1.06%) |
Nov 29, 2006 | 40.65 | 40.82 | 40.54 | 40.76 | 922,888 | +0.12(+0.29%) |
Nov 28, 2006 | 40.29 | 40.64 | 40.25 | 40.64 | 958,004 | -0.02(-0.06%) |
Nov 27, 2006 | 40.96 | 41.14 | 40.59 | 40.66 | 2,203,143 | -0.75(-1.81%) |
Nov 24, 2006 | 41.22 | 41.59 | 41.18 | 41.41 | 539,027 | -0.20(-0.47%) |
Nov 22, 2006 | 41.37 | 41.71 | 41.37 | 41.61 | 1,336,033 | +0.36(+0.86%) |
Nov 21, 2006 | 41.11 | 41.31 | 41.08 | 41.26 | 1,750,192 | +0.44(+1.08%) |
Nov 20, 2006 | 40.56 | 40.88 | 40.54 | 40.81 | 1,214,207 | -0.01(-0.02%) |
Nov 17, 2006 | 40.41 | 40.88 | 40.25 | 40.82 | 989,696 | -0.02(-0.04%) |
Nov 16, 2006 | 40.82 | 40.92 | 40.46 | 40.84 | 1,772,757 | +0.29(+0.72%) |
Nov 15, 2006 | 40.53 | 40.73 | 40.36 | 40.55 | 958,384 | +0.02(+0.04%) |
Nov 14, 2006 | 40.45 | 40.53 | 39.92 | 40.53 | 993,753 | +0.49(+1.22%) |
Nov 13, 2006 | 39.78 | 40.10 | 39.65 | 40.04 | 1,212,559 | +0.13(+0.32%) |
Nov 10, 2006 | 39.95 | 40.04 | 39.74 | 39.91 | 1,881,399 | -0.20(-0.49%) |
Nov 09, 2006 | 40.03 | 40.32 | 39.98 | 40.11 | 2,484,700 | -0.10(-0.25%) |
Nov 08, 2006 | 40.12 | 40.32 | 39.70 | 40.21 | 1,822,831 | +0.10(+0.26%) |
Nov 07, 2006 | 40.10 | 40.37 | 40.01 | 40.11 | 1,481,185 | +0.96(+2.46%) |
Nov 06, 2006 | 38.85 | 39.28 | 38.84 | 39.15 | 1,213,446 | +0.47(+1.20%) |
Nov 03, 2006 | 38.73 | 38.83 | 38.45 | 38.68 | 1,081,098 | -0.05(-0.12%) |
Nov 02, 2006 | 38.68 | 38.78 | 38.49 | 38.73 | 1,064,617 | -0.09(-0.22%) |
Nov 01, 2006 | 39.49 | 39.49 | 38.71 | 38.82 | 1,189,867 | -0.34(-0.87%) |
Oct 31, 2006 | 39.43 | 39.43 | 38.99 | 39.16 | 1,104,043 | +0.14(+0.36%) |
Oct 30, 2006 | 38.89 | 39.16 | 38.72 | 39.02 | 1,019,741 | -0.02(-0.04%) |
Oct 27, 2006 | 39.11 | 39.17 | 38.88 | 39.03 | 2,723,155 | -0.45(-1.14%) |
Oct 26, 2006 | 39.44 | 39.58 | 39.32 | 39.48 | 2,965,413 | +0.06(+0.14%) |
Oct 25, 2006 | 39.14 | 39.47 | 39.02 | 39.43 | 2,191,733 | +0.14(+0.36%) |
Oct 24, 2006 | 39.28 | 39.44 | 39.17 | 39.28 | 1,282,282 | +0.00(+0.00%) |
Oct 23, 2006 | 38.77 | 39.51 | 38.77 | 39.28 | 3,173,443 | +0.24(+0.63%) |
Oct 20, 2006 | 38.97 | 39.07 | 38.78 | 39.04 | 2,628,838 | -0.45(-1.14%) |
Oct 19, 2006 | 39.89 | 39.96 | 39.43 | 39.49 | 5,301,792 | -1.35(-3.30%) |
Oct 18, 2006 | 40.93 | 40.98 | 40.41 | 40.84 | 2,746,100 | +0.13(+0.33%) |
Oct 17, 2006 | 40.77 | 40.78 | 40.23 | 40.70 | 1,223,968 | -0.37(-0.90%) |
Oct 16, 2006 | 40.77 | 41.11 | 40.67 | 41.07 | 1,454,437 | +0.31(+0.75%) |
Oct 13, 2006 | 40.78 | 40.89 | 40.56 | 40.77 | 1,535,570 | +0.44(+1.10%) |
Oct 12, 2006 | 40.07 | 40.38 | 39.97 | 40.32 | 1,275,437 | +0.35(+0.89%) |
Oct 11, 2006 | 39.74 | 40.25 | 39.71 | 39.97 | 1,570,305 | +0.06(+0.16%) |
Oct 10, 2006 | 40.10 | 40.10 | 39.77 | 39.91 | 1,189,233 | -0.34(-0.84%) |
Oct 09, 2006 | 39.93 | 40.36 | 39.88 | 40.25 | 1,065,505 | +0.10(+0.26%) |
Oct 06, 2006 | 39.78 | 40.26 | 39.71 | 40.14 | 2,601,836 | +0.04(+0.10%) |
Oct 05, 2006 | 40.12 | 40.25 | 39.88 | 40.10 | 3,471,734 | -0.05(-0.12%) |
Oct 04, 2006 | 38.98 | 40.24 | 38.93 | 40.15 | 3,234,166 | +1.28(+3.29%) |
Oct 03, 2006 | 38.64 | 39.02 | 38.43 | 38.87 | 2,544,155 | +0.13(+0.35%) |
Oct 02, 2006 | 38.68 | 38.93 | 38.54 | 38.74 | 2,998,247 | -0.31(-0.79%) |
Sep 29, 2006 | 39.10 | 39.22 | 38.93 | 39.05 | 1,710,006 | -0.46(-1.16%) |
Sep 28, 2006 | 39.58 | 39.62 | 39.29 | 39.50 | 3,936,855 | +0.24(+0.62%) |
Sep 27, 2006 | 39.02 | 39.33 | 38.91 | 39.26 | 2,335,491 | +0.39(+1.01%) |
Sep 26, 2006 | 38.76 | 38.90 | 38.59 | 38.87 | 1,857,440 | +0.42(+1.09%) |
Sep 25, 2006 | 38.18 | 38.57 | 37.72 | 38.45 | 2,052,793 | +0.08(+0.21%) |
Sep 22, 2006 | 38.61 | 38.61 | 38.06 | 38.37 | 2,510,688 | -0.30(-0.78%) |
Sep 21, 2006 | 38.91 | 39.02 | 38.55 | 38.67 | 2,465,304 | -0.01(-0.02%) |
Sep 20, 2006 | 38.57 | 38.95 | 38.50 | 38.68 | 3,327,343 | +0.92(+2.44%) |
Sep 19, 2006 | 38.09 | 38.10 | 37.47 | 37.75 | 2,462,768 | -0.70(-1.83%) |
Sep 18, 2006 | 38.31 | 38.57 | 38.11 | 38.46 | 942,030 | +0.09(+0.23%) |
Sep 15, 2006 | 38.59 | 38.62 | 38.20 | 38.37 | 2,175,633 | +0.02(+0.04%) |
Sep 14, 2006 | 38.14 | 38.37 | 38.02 | 38.35 | 1,070,195 | +0.13(+0.33%) |
Sep 13, 2006 | 38.06 | 38.39 | 38.05 | 38.23 | 2,202,128 | +0.43(+1.15%) |
Sep 12, 2006 | 37.41 | 37.93 | 37.31 | 37.79 | 3,059,477 | +1.18(+3.23%) |
Sep 11, 2006 | 36.25 | 36.82 | 35.98 | 36.61 | 2,752,185 | +0.10(+0.28%) |
Sep 08, 2006 | 36.18 | 37.23 | 36.07 | 36.51 | 1,101,001 | +0.02(+0.04%) |
Sep 07, 2006 | 36.54 | 36.81 | 36.24 | 36.49 | 1,299,903 | -0.47(-1.26%) |
Sep 06, 2006 | 37.26 | 37.30 | 36.89 | 36.96 | 2,152,561 | -1.03(-2.72%) |
Sep 05, 2006 | 37.78 | 38.06 | 37.70 | 37.99 | 1,543,176 | +0.43(+1.16%) |
Sep 01, 2006 | 37.65 | 37.67 | 37.34 | 37.56 | 1,464,832 | -0.10(-0.27%) |
Aug 31, 2006 | 37.98 | 37.98 | 37.50 | 37.66 | 1,808,506 | -0.41(-1.08%) |
Aug 30, 2006 | 37.92 | 38.12 | 37.82 | 38.07 | 1,173,006 | +0.43(+1.13%) |
Aug 29, 2006 | 37.64 | 37.68 | 37.07 | 37.64 | 1,551,923 | +0.25(+0.68%) |
Aug 28, 2006 | 37.06 | 37.46 | 36.98 | 37.39 | 1,769,968 | +0.73(+1.98%) |
Aug 25, 2006 | 36.58 | 36.78 | 36.49 | 36.66 | 770,637 | -0.05(-0.13%) |
Aug 24, 2006 | 37.10 | 37.20 | 36.62 | 36.71 | 1,717,865 | -0.03(-0.09%) |
Aug 23, 2006 | 36.98 | 37.20 | 36.66 | 36.74 | 1,564,600 | -0.41(-1.10%) |
Aug 22, 2006 | 37.07 | 37.35 | 36.86 | 37.15 | 1,251,731 | +0.28(+0.77%) |
Aug 21, 2006 | 37.04 | 37.07 | 36.81 | 36.87 | 1,552,176 | -0.65(-1.72%) |
Aug 18, 2006 | 37.66 | 37.67 | 36.91 | 37.52 | 1,660,692 | -0.13(-0.36%) |
Aug 17, 2006 | 37.77 | 37.90 | 37.36 | 37.65 | 2,093,486 | -0.13(-0.35%) |
Aug 16, 2006 | 37.67 | 37.86 | 37.32 | 37.78 | 4,771,638 | +1.33(+3.66%) |
Aug 15, 2006 | 35.99 | 36.53 | 35.69 | 36.45 | 3,584,433 | +1.81(+5.21%) |
Aug 14, 2006 | 34.85 | 35.09 | 34.62 | 34.65 | 1,358,598 | -0.13(-0.36%) |
Aug 11, 2006 | 34.70 | 35.01 | 34.55 | 34.77 | 1,827,015 | -0.32(-0.90%) |
Aug 10, 2006 | 34.61 | 35.23 | 34.61 | 35.09 | 2,653,051 | +0.00(+0.00%) |
Aug 09, 2006 | 35.33 | 35.65 | 35.07 | 35.09 | 2,259,809 | +0.19(+0.54%) |
Aug 08, 2006 | 34.86 | 35.24 | 34.70 | 34.90 | 2,400,524 | -0.57(-1.60%) |
Aug 07, 2006 | 35.54 | 35.58 | 35.14 | 35.47 | 1,732,698 | -0.38(-1.06%) |
Aug 04, 2006 | 36.19 | 36.34 | 35.53 | 35.84 | 2,937,650 | +0.29(+0.82%) |
Aug 03, 2006 | 35.24 | 35.73 | 35.13 | 35.55 | 2,124,925 | -0.32(-0.88%) |
Aug 02, 2006 | 35.81 | 36.05 | 35.81 | 35.87 | 1,530,372 | +0.11(+0.31%) |
Aug 01, 2006 | 35.77 | 35.82 | 35.41 | 35.76 | 1,407,024 | -0.24(-0.66%) |
Jul 31, 2006 | 36.03 | 36.25 | 35.90 | 35.99 | 1,759,446 | -0.02(-0.07%) |
Jul 28, 2006 | 35.77 | 36.13 | 35.61 | 36.02 | 1,383,065 | +0.72(+2.03%) |
Jul 27, 2006 | 35.93 | 35.96 | 35.03 | 35.30 | 3,922,783 | +0.35(+0.99%) |
Jul 26, 2006 | 35.13 | 35.25 | 34.76 | 34.95 | 5,741,051 | -0.33(-0.94%) |
Jul 25, 2006 | 35.53 | 35.64 | 35.02 | 35.28 | 3,874,991 | -0.12(-0.33%) |
Jul 24, 2006 | 34.97 | 35.68 | 34.87 | 35.40 | 3,416,843 | +1.03(+3.01%) |
Jul 21, 2006 | 34.79 | 34.83 | 34.16 | 34.37 | 5,880,752 | -0.94(-2.66%) |
Jul 20, 2006 | 37.30 | 37.31 | 35.20 | 35.31 | 7,334,809 | -1.10(-3.01%) |
Jul 19, 2006 | 35.66 | 36.73 | 35.60 | 36.40 | 4,916,917 | +0.70(+1.97%) |
Jul 18, 2006 | 36.93 | 36.93 | 35.41 | 35.70 | 6,867,533 | -0.66(-1.82%) |
Jul 17, 2006 | 37.15 | 37.25 | 36.27 | 36.37 | 3,496,835 | -0.62(-1.66%) |
Jul 14, 2006 | 37.61 | 37.66 | 36.90 | 36.98 | 5,717,345 | +0.04(+0.11%) |
Jul 13, 2006 | 37.10 | 37.43 | 36.38 | 36.94 | 22,702,426 | -2.77(-6.97%) |
Jul 12, 2006 | 40.76 | 40.83 | 39.55 | 39.71 | 3,423,688 | -1.51(-3.66%) |
Jul 11, 2006 | 40.87 | 41.30 | 40.50 | 41.22 | 2,019,325 | +0.02(+0.06%) |
Jul 10, 2006 | 41.48 | 41.64 | 40.99 | 41.19 | 1,902,063 | -0.27(-0.65%) |
Jul 07, 2006 | 41.55 | 42.04 | 41.40 | 41.46 | 2,637,585 | -0.68(-1.61%) |
Jul 06, 2006 | 42.10 | 42.19 | 41.78 | 42.14 | 2,214,552 | +1.07(+2.61%) |
Jul 05, 2006 | 41.25 | 41.39 | 40.83 | 41.07 | 1,010,360 | -0.82(-1.96%) |