Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.03 | 40.09 | 39.09 | 39.14 | 6,692,920 | -0.63(-1.58%) |
Jul 30, 2007 | 39.50 | 39.97 | 39.32 | 39.77 | 5,299,990 | +0.10(+0.25%) |
Jul 27, 2007 | 39.99 | 40.29 | 39.63 | 39.67 | 5,395,806 | -0.23(-0.58%) |
Jul 26, 2007 | 39.31 | 40.94 | 39.22 | 39.90 | 8,275,132 | -0.37(-0.91%) |
Jul 25, 2007 | 40.15 | 40.32 | 39.40 | 40.27 | 6,248,083 | +0.54(+1.35%) |
Jul 24, 2007 | 40.38 | 40.44 | 39.47 | 39.73 | 7,105,853 | +0.47(+1.20%) |
Jul 23, 2007 | 38.83 | 39.26 | 38.77 | 39.26 | 2,789,587 | +0.54(+1.38%) |
Jul 20, 2007 | 39.22 | 39.29 | 38.72 | 38.73 | 3,167,352 | -0.41(-1.06%) |
Jul 19, 2007 | 38.96 | 39.22 | 38.94 | 39.14 | 3,322,549 | +0.27(+0.70%) |
Jul 18, 2007 | 38.86 | 39.01 | 38.47 | 38.87 | 3,642,223 | +0.02(+0.05%) |
Jul 17, 2007 | 39.16 | 39.29 | 38.85 | 38.85 | 3,008,177 | -0.38(-0.96%) |
Jul 16, 2007 | 38.95 | 39.34 | 38.81 | 39.23 | 2,937,565 | +0.23(+0.58%) |
Jul 13, 2007 | 39.24 | 39.27 | 38.81 | 39.00 | 2,281,545 | -0.20(-0.50%) |
Jul 12, 2007 | 38.41 | 39.23 | 38.40 | 39.20 | 3,361,047 | +0.76(+1.98%) |
Jul 11, 2007 | 38.05 | 38.57 | 37.12 | 38.44 | 5,754,651 | +0.17(+0.46%) |
Jul 10, 2007 | 39.04 | 38.75 | 38.24 | 38.26 | 5,387,541 | -0.78(-2.00%) |
Jul 09, 2007 | 39.36 | 39.57 | 38.80 | 39.04 | 5,036,243 | -0.17(-0.45%) |
Jul 06, 2007 | 39.46 | 39.46 | 39.17 | 39.22 | 1,698,210 | -0.24(-0.62%) |
Jul 05, 2007 | 39.47 | 39.60 | 39.33 | 39.46 | 2,527,832 | +0.06(+0.16%) |
Jul 03, 2007 | 39.54 | 39.54 | 39.34 | 39.40 | 1,490,437 | +0.02(+0.06%) |
Jul 02, 2007 | 38.92 | 39.37 | 38.99 | 39.37 | 2,824,993 | +0.45(+1.17%) |
Jun 29, 2007 | 38.75 | 39.16 | 38.62 | 38.92 | 2,935,674 | +0.17(+0.44%) |
Jun 28, 2007 | 38.80 | 39.07 | 38.67 | 38.75 | 2,498,271 | -0.12(-0.30%) |
Jun 27, 2007 | 38.72 | 38.92 | 38.43 | 38.87 | 3,711,829 | -0.17(-0.45%) |
Jun 26, 2007 | 39.01 | 39.40 | 38.87 | 39.04 | 4,585,434 | +0.24(+0.63%) |
Jun 25, 2007 | 38.86 | 39.18 | 38.66 | 38.80 | 3,193,132 | +0.00(+0.00%) |
Jun 22, 2007 | 39.26 | 39.26 | 38.71 | 38.80 | 5,133,005 | -0.52(-1.33%) |
Jun 21, 2007 | 39.33 | 39.47 | 38.98 | 39.32 | 4,539,753 | -0.01(-0.03%) |
Jun 20, 2007 | 39.82 | 39.97 | 39.33 | 39.33 | 3,589,116 | -0.34(-0.87%) |
Jun 19, 2007 | 40.30 | 40.30 | 39.53 | 39.68 | 4,578,387 | -0.63(-1.56%) |
Jun 18, 2007 | 40.37 | 40.46 | 40.22 | 40.30 | 2,877,411 | -0.06(-0.16%) |
Jun 15, 2007 | 41.09 | 41.17 | 40.33 | 40.37 | 4,356,506 | -0.44(-1.07%) |
Jun 14, 2007 | 40.99 | 41.08 | 40.52 | 40.80 | 2,205,751 | -0.14(-0.34%) |
Jun 13, 2007 | 40.58 | 41.15 | 40.40 | 40.94 | 3,906,040 | +0.54(+1.34%) |
Jun 12, 2007 | 40.49 | 40.68 | 40.37 | 40.40 | 3,872,526 | -0.30(-0.74%) |
Jun 11, 2007 | 40.88 | 40.94 | 40.67 | 40.71 | 1,734,318 | -0.17(-0.43%) |
Jun 08, 2007 | 40.44 | 40.89 | 40.38 | 40.88 | 2,311,450 | +0.35(+0.86%) |
Jun 07, 2007 | 40.97 | 41.03 | 40.53 | 40.53 | 2,783,898 | -0.44(-1.07%) |
Jun 06, 2007 | 41.47 | 41.50 | 40.95 | 40.97 | 2,083,308 | -0.91(-2.18%) |
Jun 05, 2007 | 41.99 | 42.35 | 41.63 | 41.88 | 2,680,918 | +0.02(+0.06%) |
Jun 04, 2007 | 41.70 | 41.93 | 41.61 | 41.86 | 3,401,264 | +0.16(+0.38%) |
Jun 01, 2007 | 41.29 | 41.81 | 41.29 | 41.70 | 3,749,125 | +0.41(+1.00%) |
May 31, 2007 | 41.29 | 41.44 | 41.18 | 41.29 | 2,541,409 | -0.13(-0.32%) |
May 30, 2007 | 41.19 | 41.46 | 40.80 | 41.42 | 2,632,156 | +0.23(+0.55%) |
May 29, 2007 | 40.59 | 41.43 | 41.06 | 41.19 | 3,147,587 | -0.12(-0.30%) |
May 25, 2007 | 41.09 | 41.43 | 41.08 | 41.32 | 1,499,203 | +0.23(+0.55%) |
May 24, 2007 | 41.14 | 41.40 | 41.04 | 41.09 | 2,806,601 | -0.13(-0.32%) |
May 23, 2007 | 41.31 | 41.46 | 41.14 | 41.22 | 1,961,034 | -0.05(-0.13%) |
May 22, 2007 | 41.44 | 41.51 | 41.22 | 41.28 | 2,001,057 | -0.30(-0.73%) |
May 21, 2007 | 41.60 | 41.83 | 41.44 | 41.58 | 2,044,024 | -0.26(-0.63%) |
May 18, 2007 | 41.76 | 41.86 | 41.64 | 41.84 | 2,938,740 | +0.09(+0.22%) |
May 17, 2007 | 41.49 | 41.90 | 41.42 | 41.75 | 2,868,474 | +0.09(+0.21%) |
May 16, 2007 | 40.96 | 41.72 | 40.90 | 41.66 | 2,531,613 | +0.76(+1.86%) |
May 15, 2007 | 41.30 | 41.31 | 40.85 | 40.90 | 3,564,195 | -0.23(-0.57%) |
May 14, 2007 | 41.47 | 41.54 | 41.11 | 41.13 | 2,769,478 | -0.34(-0.81%) |
May 11, 2007 | 41.28 | 41.52 | 41.14 | 41.47 | 1,999,854 | +0.23(+0.56%) |
May 10, 2007 | 41.46 | 41.49 | 41.15 | 41.24 | 2,750,693 | -0.33(-0.78%) |
May 09, 2007 | 41.50 | 41.63 | 41.21 | 41.56 | 3,516,931 | +0.14(+0.34%) |
May 08, 2007 | 41.54 | 41.62 | 41.31 | 41.42 | 1,627,932 | -0.20(-0.48%) |
May 07, 2007 | 41.40 | 41.68 | 41.26 | 41.62 | 2,091,418 | +0.16(+0.39%) |
May 04, 2007 | 41.38 | 41.68 | 41.24 | 41.46 | 2,105,724 | +0.08(+0.20%) |
May 03, 2007 | 41.78 | 41.78 | 41.27 | 41.37 | 2,060,867 | -0.29(-0.68%) |
May 02, 2007 | 41.46 | 41.75 | 41.28 | 41.66 | 1,429,309 | +0.08(+0.20%) |
May 01, 2007 | 40.89 | 41.65 | 40.89 | 41.58 | 3,022,124 | +0.17(+0.41%) |
Apr 30, 2007 | 41.40 | 41.69 | 41.31 | 41.41 | 2,380,197 | -0.27(-0.64%) |
Apr 27, 2007 | 41.59 | 41.85 | 41.49 | 41.68 | 1,563,481 | -0.05(-0.11%) |
Apr 26, 2007 | 41.72 | 41.83 | 41.49 | 41.72 | 3,553,023 | -0.10(-0.24%) |
Apr 25, 2007 | 41.31 | 41.85 | 41.05 | 41.82 | 2,892,742 | +0.60(+1.45%) |
Apr 24, 2007 | 41.22 | 41.44 | 40.87 | 41.22 | 3,339,021 | -0.15(-0.35%) |
Apr 23, 2007 | 41.75 | 41.86 | 40.73 | 41.37 | 3,718,532 | -0.49(-1.17%) |
Apr 20, 2007 | 41.66 | 41.87 | 41.35 | 41.86 | 4,939,502 | +0.31(+0.76%) |
Apr 19, 2007 | 41.99 | 41.99 | 41.36 | 41.54 | 2,460,004 | +0.06(+0.14%) |
Apr 18, 2007 | 41.35 | 41.81 | 41.35 | 41.49 | 3,747,179 | +0.00(+0.00%) |
Apr 17, 2007 | 41.26 | 41.50 | 41.13 | 41.49 | 3,193,237 | +0.35(+0.86%) |
Apr 16, 2007 | 40.92 | 41.13 | 40.83 | 41.13 | 2,961,542 | +0.32(+0.78%) |
Apr 13, 2007 | 40.69 | 40.87 | 40.60 | 40.81 | 1,669,352 | +0.12(+0.29%) |
Apr 12, 2007 | 40.38 | 40.72 | 40.28 | 40.69 | 2,355,603 | +0.19(+0.46%) |
Apr 11, 2007 | 40.85 | 40.93 | 40.41 | 40.51 | 2,802,363 | -0.42(-1.04%) |
Apr 10, 2007 | 40.79 | 41.04 | 40.75 | 40.93 | 3,223,708 | +0.14(+0.34%) |
Apr 09, 2007 | 40.61 | 40.83 | 40.42 | 40.79 | 1,919,076 | +0.26(+0.65%) |
Apr 05, 2007 | 40.30 | 40.57 | 40.23 | 40.53 | 1,581,184 | +0.29(+0.72%) |
Apr 04, 2007 | 40.26 | 40.41 | 40.06 | 40.24 | 1,927,154 | +0.06(+0.16%) |
Apr 03, 2007 | 40.08 | 40.28 | 40.00 | 40.18 | 1,996,588 | +0.25(+0.63%) |
Apr 02, 2007 | 39.86 | 40.04 | 39.68 | 39.93 | 2,464,045 | +0.08(+0.19%) |
Mar 30, 2007 | 40.01 | 40.10 | 39.53 | 39.85 | 6,328,284 | -0.18(-0.45%) |
Mar 29, 2007 | 40.35 | 40.35 | 39.80 | 40.03 | 2,915,602 | +0.05(+0.12%) |
Mar 28, 2007 | 39.86 | 40.09 | 39.54 | 39.98 | 4,624,834 | +0.05(+0.12%) |
Mar 27, 2007 | 39.90 | 40.00 | 39.67 | 39.94 | 2,538,831 | -0.17(-0.44%) |
Mar 26, 2007 | 40.03 | 40.14 | 39.77 | 40.11 | 2,137,192 | -0.03(-0.07%) |
Mar 23, 2007 | 40.21 | 40.31 | 40.00 | 40.14 | 2,044,574 | -0.07(-0.17%) |
Mar 22, 2007 | 39.48 | 40.37 | 39.48 | 40.21 | 2,620,984 | +0.23(+0.58%) |
Mar 21, 2007 | 39.51 | 40.00 | 39.48 | 39.98 | 3,040,514 | +0.39(+0.98%) |
Mar 20, 2007 | 39.16 | 39.60 | 39.16 | 39.59 | 3,243,318 | +0.40(+1.02%) |
Mar 19, 2007 | 38.93 | 39.25 | 38.84 | 39.19 | 2,548,800 | +0.37(+0.94%) |
Mar 16, 2007 | 38.98 | 39.04 | 38.67 | 38.82 | 3,494,245 | -0.16(-0.42%) |
Mar 15, 2007 | 38.97 | 39.15 | 38.88 | 38.98 | 3,239,064 | +0.02(+0.04%) |
Mar 14, 2007 | 38.77 | 39.20 | 38.40 | 38.97 | 5,263,280 | +0.25(+0.65%) |
Mar 13, 2007 | 38.92 | 38.97 | 38.65 | 38.72 | 4,514,968 | -0.20(-0.52%) |
Mar 12, 2007 | 38.99 | 39.13 | 38.88 | 38.92 | 2,533,675 | -0.22(-0.55%) |
Mar 09, 2007 | 39.25 | 39.37 | 39.02 | 39.13 | 2,622,187 | -0.02(-0.06%) |
Mar 08, 2007 | 39.33 | 39.43 | 39.02 | 39.16 | 3,311,549 | +0.13(+0.34%) |
Mar 07, 2007 | 39.32 | 39.55 | 38.97 | 39.02 | 2,289,623 | -0.55(-1.40%) |
Mar 06, 2007 | 39.47 | 39.61 | 39.29 | 39.58 | 2,453,929 | +0.25(+0.64%) |
Mar 05, 2007 | 39.12 | 39.73 | 39.01 | 39.33 | 3,821,997 | +0.20(+0.52%) |
Mar 02, 2007 | 39.47 | 39.66 | 38.95 | 39.12 | 3,283,191 | -0.54(-1.36%) |
Mar 01, 2007 | 39.51 | 39.83 | 38.63 | 39.66 | 4,978,509 | +0.10(+0.25%) |
Feb 28, 2007 | 39.51 | 40.11 | 39.40 | 39.57 | 7,335,319 | -0.12(-0.31%) |
Feb 27, 2007 | 40.67 | 40.89 | 39.13 | 39.69 | 4,292,743 | -0.98(-2.42%) |
Feb 26, 2007 | 40.68 | 40.79 | 40.47 | 40.67 | 1,898,208 | -0.06(-0.14%) |
Feb 23, 2007 | 40.38 | 40.81 | 40.25 | 40.73 | 4,429,550 | +0.29(+0.72%) |
Feb 22, 2007 | 40.58 | 40.61 | 40.26 | 40.44 | 1,740,677 | -0.06(-0.16%) |
Feb 21, 2007 | 40.61 | 40.68 | 40.33 | 40.50 | 2,336,199 | -0.20(-0.50%) |
Feb 20, 2007 | 40.38 | 40.73 | 40.22 | 40.71 | 1,782,097 | +0.36(+0.89%) |
Feb 16, 2007 | 40.32 | 40.66 | 40.24 | 40.34 | 2,571,830 | -0.17(-0.42%) |
Feb 15, 2007 | 40.40 | 40.60 | 40.29 | 40.51 | 1,942,794 | +0.03(+0.09%) |
Feb 14, 2007 | 40.07 | 40.62 | 40.04 | 40.48 | 2,149,066 | +0.41(+1.03%) |
Feb 13, 2007 | 39.97 | 40.09 | 39.81 | 40.07 | 2,886,661 | +0.31(+0.78%) |
Feb 12, 2007 | 39.68 | 39.97 | 39.68 | 39.76 | 1,860,698 | -0.01(-0.01%) |
Feb 09, 2007 | 39.91 | 40.12 | 39.67 | 39.76 | 2,879,989 | -0.04(-0.10%) |
Feb 08, 2007 | 40.09 | 40.22 | 39.75 | 39.80 | 2,897,176 | -0.33(-0.83%) |
Feb 07, 2007 | 40.34 | 40.44 | 40.07 | 40.14 | 2,105,209 | -0.29(-0.72%) |
Feb 06, 2007 | 40.27 | 40.50 | 40.19 | 40.43 | 2,152,816 | +0.16(+0.39%) |
Feb 05, 2007 | 40.21 | 40.35 | 40.02 | 40.27 | 2,071,694 | -0.15(-0.37%) |
Feb 02, 2007 | 40.43 | 40.56 | 40.29 | 40.42 | 2,546,050 | -0.01(-0.01%) |
Feb 01, 2007 | 40.33 | 40.48 | 40.19 | 40.43 | 2,320,731 | +0.05(+0.12%) |
Jan 31, 2007 | 40.18 | 40.57 | 40.07 | 40.38 | 2,587,298 | +0.22(+0.55%) |
Jan 30, 2007 | 39.76 | 40.21 | 39.37 | 40.16 | 3,120,260 | +0.41(+1.02%) |
Jan 29, 2007 | 39.65 | 39.92 | 39.58 | 39.75 | 4,306,148 | +0.04(+0.10%) |
Jan 26, 2007 | 39.89 | 39.94 | 39.65 | 39.71 | 3,443,028 | -0.29(-0.71%) |
Jan 25, 2007 | 40.37 | 40.40 | 39.96 | 40.00 | 3,874,760 | -0.42(-1.05%) |
Jan 24, 2007 | 40.44 | 40.70 | 40.30 | 40.42 | 1,863,906 | -0.12(-0.30%) |
Jan 23, 2007 | 40.10 | 40.71 | 40.10 | 40.54 | 3,024,186 | +0.37(+0.91%) |
Jan 22, 2007 | 40.36 | 40.38 | 39.61 | 40.18 | 3,498,541 | +0.08(+0.20%) |
Jan 19, 2007 | 40.32 | 40.37 | 40.01 | 40.09 | 2,324,856 | -0.13(-0.33%) |
Jan 18, 2007 | 40.67 | 40.67 | 40.08 | 40.23 | 2,418,868 | -0.05(-0.12%) |
Jan 17, 2007 | 39.97 | 40.36 | 39.93 | 40.28 | 2,258,343 | +0.34(+0.86%) |
Jan 16, 2007 | 40.27 | 40.48 | 39.83 | 39.93 | 4,525,624 | -0.22(-0.55%) |
Jan 12, 2007 | 40.12 | 40.35 | 40.08 | 40.15 | 2,341,699 | -0.07(-0.17%) |
Jan 11, 2007 | 40.30 | 40.43 | 40.16 | 40.22 | 2,097,131 | -0.10(-0.25%) |
Jan 10, 2007 | 40.02 | 40.35 | 39.91 | 40.32 | 2,309,216 | +0.17(+0.43%) |
Jan 09, 2007 | 40.10 | 40.37 | 39.87 | 40.15 | 3,781,608 | +0.10(+0.25%) |
Jan 08, 2007 | 39.76 | 40.09 | 39.57 | 40.05 | 3,049,279 | +0.23(+0.57%) |
Jan 05, 2007 | 39.96 | 39.97 | 39.67 | 39.82 | 3,303,128 | -0.16(-0.39%) |
Jan 04, 2007 | 39.83 | 40.03 | 39.50 | 39.98 | 3,265,660 | +0.21(+0.53%) |
Jan 03, 2007 | 39.52 | 39.98 | 39.45 | 39.77 | 3,286,800 | +0.23(+0.59%) |
Dec 29, 2006 | 39.58 | 39.82 | 39.47 | 39.54 | 1,469,470 | -0.10(-0.26%) |
Dec 28, 2006 | 39.46 | 39.77 | 39.46 | 39.64 | 1,088,782 | +0.06(+0.16%) |
Dec 27, 2006 | 39.47 | 39.70 | 39.46 | 39.58 | 1,490,266 | +0.23(+0.58%) |
Dec 26, 2006 | 39.35 | 39.53 | 39.27 | 39.35 | 1,301,555 | -0.08(-0.19%) |
Dec 22, 2006 | 39.36 | 39.47 | 39.05 | 39.43 | 2,538,488 | -0.01(-0.01%) |
Dec 21, 2006 | 39.27 | 39.90 | 39.06 | 39.43 | 3,998,333 | +0.21(+0.53%) |
Dec 20, 2006 | 39.13 | 39.27 | 38.98 | 39.22 | 1,757,348 | -0.04(-0.10%) |
Dec 19, 2006 | 38.91 | 39.30 | 38.81 | 39.26 | 2,132,192 | +0.35(+0.91%) |
Dec 18, 2006 | 39.17 | 39.19 | 38.85 | 38.91 | 1,620,713 | -0.21(-0.54%) |
Dec 15, 2006 | 38.79 | 39.13 | 38.73 | 39.12 | 3,229,396 | +0.38(+0.99%) |
Dec 14, 2006 | 38.61 | 38.85 | 38.43 | 38.73 | 2,039,383 | +0.21(+0.54%) |
Dec 13, 2006 | 38.53 | 39.28 | 38.35 | 38.52 | 2,018,415 | +0.00(+0.00%) |
Dec 12, 2006 | 38.60 | 38.72 | 38.35 | 38.52 | 2,449,288 | -0.07(-0.18%) |
Dec 11, 2006 | 38.61 | 38.77 | 38.51 | 38.59 | 2,021,337 | +0.03(+0.09%) |
Dec 08, 2006 | 38.93 | 38.97 | 38.52 | 38.56 | 2,599,844 | -0.34(-0.88%) |
Dec 07, 2006 | 39.16 | 39.33 | 38.81 | 38.90 | 1,795,675 | -0.30(-0.76%) |
Dec 06, 2006 | 39.04 | 39.23 | 38.93 | 39.20 | 2,446,195 | -0.27(-0.69%) |
Dec 05, 2006 | 39.18 | 39.57 | 39.07 | 39.47 | 2,761,572 | +0.39(+1.00%) |
Dec 04, 2006 | 38.49 | 39.20 | 38.49 | 39.08 | 3,026,764 | +0.48(+1.25%) |
Dec 01, 2006 | 38.63 | 38.82 | 38.34 | 38.60 | 1,896,733 | -0.08(-0.20%) |
Nov 30, 2006 | 38.62 | 38.84 | 38.45 | 38.68 | 2,347,199 | +0.10(+0.26%) |
Nov 29, 2006 | 38.47 | 38.67 | 38.29 | 38.58 | 1,844,313 | +0.11(+0.29%) |
Nov 28, 2006 | 38.27 | 38.55 | 38.02 | 38.47 | 2,802,133 | +0.20(+0.53%) |
Nov 27, 2006 | 38.45 | 38.56 | 38.16 | 38.26 | 1,780,207 | -0.31(-0.80%) |
Nov 24, 2006 | 38.24 | 38.69 | 38.24 | 38.57 | 2,061,211 | -0.03(-0.08%) |
Nov 22, 2006 | 38.34 | 38.66 | 38.33 | 38.60 | 1,502,124 | +0.13(+0.33%) |
Nov 21, 2006 | 38.47 | 38.62 | 38.45 | 38.47 | 2,039,727 | -0.11(-0.29%) |
Nov 20, 2006 | 38.55 | 38.77 | 38.42 | 38.58 | 2,316,091 | -0.12(-0.32%) |
Nov 17, 2006 | 38.52 | 38.74 | 38.44 | 38.70 | 3,244,349 | +0.13(+0.33%) |
Nov 16, 2006 | 38.54 | 38.65 | 38.47 | 38.58 | 3,121,120 | +0.09(+0.24%) |
Nov 15, 2006 | 38.49 | 38.63 | 38.45 | 38.48 | 2,760,885 | +0.02(+0.05%) |
Nov 14, 2006 | 38.58 | 38.61 | 38.38 | 38.47 | 3,108,917 | -0.07(-0.18%) |
Nov 13, 2006 | 38.35 | 38.57 | 38.34 | 38.54 | 3,311,549 | +0.14(+0.36%) |
Nov 10, 2006 | 38.48 | 38.48 | 38.31 | 38.40 | 2,060,867 | +0.01(+0.03%) |
Nov 09, 2006 | 38.32 | 38.69 | 38.30 | 38.38 | 3,409,342 | -0.07(-0.18%) |
Nov 08, 2006 | 38.26 | 38.58 | 38.26 | 38.45 | 3,174,570 | +0.06(+0.15%) |
Nov 07, 2006 | 38.52 | 38.81 | 38.38 | 38.40 | 2,602,251 | -0.09(-0.24%) |
Nov 06, 2006 | 38.37 | 38.58 | 38.30 | 38.49 | 2,108,990 | +0.14(+0.36%) |
Nov 03, 2006 | 38.26 | 38.55 | 38.22 | 38.35 | 2,806,601 | +0.03(+0.09%) |
Nov 02, 2006 | 38.40 | 38.40 | 38.06 | 38.31 | 3,423,263 | -0.06(-0.17%) |
Nov 01, 2006 | 38.56 | 38.66 | 38.38 | 38.38 | 2,292,201 | -0.33(-0.84%) |
Oct 31, 2006 | 38.42 | 38.77 | 38.29 | 38.70 | 2,798,352 | +0.20(+0.51%) |
Oct 30, 2006 | 38.32 | 38.63 | 38.32 | 38.51 | 1,766,973 | -0.04(-0.11%) |
Oct 27, 2006 | 38.16 | 38.69 | 38.08 | 38.55 | 3,507,307 | +0.16(+0.42%) |
Oct 26, 2006 | 38.02 | 38.65 | 37.92 | 38.38 | 3,265,832 | +0.20(+0.52%) |
Oct 25, 2006 | 37.88 | 38.36 | 37.85 | 38.19 | 3,425,669 | +0.17(+0.46%) |
Oct 24, 2006 | 38.58 | 38.63 | 37.85 | 38.01 | 5,160,503 | -1.08(-2.77%) |
Oct 23, 2006 | 38.55 | 39.16 | 38.34 | 39.09 | 4,990,870 | -0.13(-0.34%) |
Oct 20, 2006 | 39.01 | 39.37 | 38.58 | 39.23 | 3,444,231 | +0.19(+0.49%) |
Oct 19, 2006 | 38.95 | 39.07 | 38.66 | 39.04 | 2,171,378 | +0.04(+0.10%) |
Oct 18, 2006 | 38.45 | 39.03 | 38.38 | 39.00 | 2,363,526 | +0.58(+1.50%) |
Oct 17, 2006 | 38.43 | 38.59 | 38.33 | 38.42 | 1,475,313 | -0.06(-0.15%) |
Oct 16, 2006 | 38.45 | 38.66 | 38.26 | 38.48 | 2,184,440 | -0.10(-0.26%) |
Oct 13, 2006 | 38.58 | 38.61 | 38.32 | 38.58 | 2,115,521 | +0.07(+0.18%) |
Oct 12, 2006 | 38.43 | 38.53 | 38.25 | 38.51 | 2,436,054 | +0.12(+0.30%) |
Oct 11, 2006 | 38.40 | 38.43 | 38.26 | 38.39 | 1,313,414 | -0.11(-0.29%) |
Oct 10, 2006 | 38.48 | 38.52 | 38.15 | 38.50 | 1,436,815 | -0.04(-0.11%) |
Oct 09, 2006 | 38.34 | 38.56 | 38.20 | 38.54 | 929,117 | +0.08(+0.21%) |
Oct 06, 2006 | 38.40 | 38.60 | 38.23 | 38.46 | 1,848,266 | -0.07(-0.18%) |
Oct 05, 2006 | 38.40 | 38.69 | 38.32 | 38.53 | 2,022,025 | +0.01(+0.02%) |
Oct 04, 2006 | 37.97 | 38.52 | 37.87 | 38.52 | 3,035,358 | +0.47(+1.24%) |
Oct 03, 2006 | 38.01 | 38.24 | 37.96 | 38.05 | 3,986,990 | +0.08(+0.21%) |
Oct 02, 2006 | 37.98 | 38.01 | 37.82 | 37.97 | 1,817,158 | -0.06(-0.15%) |
Sep 29, 2006 | 37.90 | 38.03 | 37.90 | 38.03 | 2,826,710 | +0.09(+0.25%) |
Sep 28, 2006 | 37.60 | 38.01 | 37.60 | 37.94 | 3,976,678 | +0.15(+0.38%) |
Sep 27, 2006 | 37.99 | 38.02 | 37.79 | 37.79 | 2,731,495 | -0.20(-0.52%) |
Sep 26, 2006 | 37.82 | 38.03 | 37.80 | 37.99 | 2,758,994 | +0.09(+0.23%) |
Sep 25, 2006 | 37.88 | 38.05 | 37.85 | 37.90 | 3,346,266 | +0.13(+0.35%) |
Sep 22, 2006 | 37.63 | 37.87 | 37.63 | 37.77 | 2,365,760 | +0.00(+0.00%) |
Sep 21, 2006 | 37.79 | 38.02 | 37.55 | 37.77 | 2,095,240 | -0.09(-0.23%) |
Sep 20, 2006 | 38.05 | 38.11 | 37.79 | 37.85 | 1,864,594 | -0.25(-0.66%) |
Sep 19, 2006 | 37.59 | 38.13 | 37.53 | 38.10 | 3,105,651 | +0.42(+1.13%) |
Sep 18, 2006 | 37.91 | 37.98 | 37.46 | 37.68 | 1,981,120 | -0.32(-0.84%) |
Sep 15, 2006 | 37.62 | 38.10 | 37.53 | 38.00 | 3,776,280 | +0.29(+0.77%) |
Sep 14, 2006 | 37.73 | 37.85 | 37.58 | 37.71 | 4,226,058 | -0.05(-0.14%) |
Sep 13, 2006 | 38.16 | 38.19 | 37.62 | 37.76 | 2,732,183 | -0.40(-1.04%) |
Sep 12, 2006 | 37.85 | 38.26 | 37.66 | 38.16 | 2,811,586 | +0.23(+0.61%) |
Sep 11, 2006 | 37.41 | 37.93 | 37.41 | 37.92 | 3,967,741 | +0.69(+1.84%) |
Sep 08, 2006 | 37.23 | 37.33 | 37.17 | 37.24 | 1,949,840 | +0.01(+0.03%) |
Sep 07, 2006 | 37.16 | 37.31 | 37.07 | 37.23 | 2,339,121 | +0.10(+0.27%) |
Sep 06, 2006 | 36.86 | 37.16 | 36.83 | 37.13 | 2,442,585 | -0.23(-0.62%) |
Sep 05, 2006 | 37.24 | 37.48 | 37.21 | 37.36 | 2,758,822 | -0.04(-0.11%) |
Sep 01, 2006 | 36.89 | 37.45 | 36.89 | 37.40 | 2,432,617 | +0.45(+1.23%) |
Aug 31, 2006 | 36.88 | 37.04 | 36.30 | 36.95 | 2,522,332 | +0.51(+1.39%) |
Aug 30, 2006 | 36.81 | 37.04 | 36.43 | 36.44 | 3,090,871 | -0.31(-0.85%) |
Aug 29, 2006 | 36.18 | 36.83 | 36.05 | 36.76 | 3,145,009 | +0.58(+1.59%) |
Aug 28, 2006 | 35.78 | 36.29 | 35.78 | 36.18 | 1,721,600 | +0.29(+0.79%) |
Aug 25, 2006 | 36.07 | 36.32 | 35.89 | 35.89 | 2,093,865 | -0.38(-1.06%) |
Aug 24, 2006 | 35.93 | 36.34 | 35.93 | 36.28 | 1,942,450 | +0.37(+1.04%) |
Aug 23, 2006 | 35.67 | 36.01 | 35.66 | 35.91 | 1,458,642 | +0.16(+0.44%) |
Aug 22, 2006 | 36.02 | 36.18 | 35.68 | 35.75 | 2,751,947 | -0.33(-0.90%) |
Aug 21, 2006 | 36.03 | 36.23 | 35.92 | 36.07 | 1,997,104 | +0.12(+0.34%) |
Aug 18, 2006 | 35.66 | 35.95 | 35.56 | 35.95 | 1,629,135 | +0.34(+0.95%) |
Aug 17, 2006 | 35.79 | 35.92 | 35.61 | 35.61 | 1,882,296 | -0.23(-0.63%) |
Aug 16, 2006 | 35.70 | 35.88 | 35.56 | 35.84 | 1,875,250 | +0.29(+0.80%) |
Aug 15, 2006 | 35.64 | 35.91 | 35.54 | 35.56 | 2,411,993 | +0.01(+0.03%) |
Aug 14, 2006 | 35.73 | 35.85 | 35.53 | 35.54 | 1,620,713 | -0.04(-0.11%) |
Aug 11, 2006 | 35.92 | 36.02 | 35.47 | 35.59 | 1,974,074 | -0.49(-1.35%) |
Aug 10, 2006 | 35.46 | 36.12 | 35.46 | 36.07 | 2,099,022 | +0.56(+1.57%) |
Aug 09, 2006 | 35.77 | 35.97 | 35.46 | 35.52 | 1,718,162 | -0.16(-0.46%) |
Aug 08, 2006 | 35.77 | 35.89 | 35.64 | 35.68 | 1,795,847 | +0.06(+0.16%) |
Aug 07, 2006 | 35.49 | 35.64 | 35.32 | 35.62 | 1,644,259 | +0.13(+0.38%) |
Aug 04, 2006 | 35.50 | 35.64 | 35.28 | 35.49 | 1,755,973 | +0.01(+0.02%) |
Aug 03, 2006 | 35.18 | 35.60 | 35.11 | 35.48 | 1,694,101 | +0.29(+0.83%) |
Aug 02, 2006 | 35.45 | 35.61 | 35.13 | 35.19 | 2,514,770 | -0.26(-0.72%) |