Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 42.66 | 42.84 | 41.85 | 42.01 | 2,778,856 | -0.71(-1.66%) |
Jul 30, 2007 | 42.25 | 42.95 | 42.03 | 42.71 | 2,475,657 | +1.53(+3.71%) |
Jul 27, 2007 | 42.01 | 42.18 | 41.19 | 41.19 | 3,441,479 | -0.64(-1.53%) |
Jul 26, 2007 | 42.13 | 42.73 | 41.26 | 41.83 | 3,297,630 | -1.53(-3.54%) |
Jul 25, 2007 | 43.55 | 43.60 | 42.85 | 43.36 | 2,940,083 | +0.33(+0.76%) |
Jul 24, 2007 | 43.77 | 44.04 | 42.91 | 43.03 | 3,226,197 | -1.53(-3.43%) |
Jul 23, 2007 | 44.14 | 44.62 | 44.01 | 44.56 | 3,281,151 | +1.54(+3.59%) |
Jul 20, 2007 | 43.00 | 43.27 | 42.92 | 43.02 | 2,872,223 | -0.25(-0.58%) |
Jul 19, 2007 | 43.25 | 43.78 | 43.03 | 43.27 | 13,218,054 | +2.80(+6.91%) |
Jul 18, 2007 | 40.52 | 40.69 | 40.12 | 40.47 | 4,540,288 | -0.65(-1.59%) |
Jul 17, 2007 | 40.71 | 41.40 | 40.67 | 41.12 | 3,509,808 | +0.27(+0.67%) |
Jul 16, 2007 | 40.88 | 41.12 | 40.78 | 40.85 | 2,161,547 | +0.23(+0.58%) |
Jul 13, 2007 | 40.78 | 40.88 | 40.47 | 40.62 | 2,053,449 | -0.16(-0.40%) |
Jul 12, 2007 | 39.94 | 40.82 | 39.79 | 40.78 | 2,787,200 | +1.48(+3.77%) |
Jul 11, 2007 | 39.04 | 39.31 | 39.04 | 39.30 | 2,689,000 | +0.47(+1.20%) |
Jul 10, 2007 | 39.46 | 39.37 | 38.77 | 38.83 | 2,444,732 | -0.26(-0.68%) |
Jul 09, 2007 | 39.21 | 39.40 | 39.10 | 39.10 | 1,210,101 | -0.27(-0.69%) |
Jul 06, 2007 | 39.27 | 39.49 | 39.06 | 39.37 | 1,041,301 | -0.07(-0.18%) |
Jul 05, 2007 | 39.50 | 39.61 | 39.11 | 39.44 | 1,941,738 | -0.27(-0.69%) |
Jul 03, 2007 | 39.51 | 39.79 | 39.30 | 39.71 | 2,492,473 | -0.62(-1.54%) |
Jul 02, 2007 | 40.20 | 40.46 | 40.06 | 40.34 | 1,609,831 | +0.55(+1.39%) |
Jun 29, 2007 | 39.96 | 40.11 | 39.49 | 39.78 | 1,704,994 | +0.05(+0.12%) |
Jun 28, 2007 | 40.09 | 40.17 | 39.61 | 39.74 | 2,131,766 | -0.26(-0.66%) |
Jun 27, 2007 | 39.54 | 40.00 | 39.43 | 40.00 | 2,090,185 | +0.71(+1.80%) |
Jun 26, 2007 | 39.45 | 39.59 | 39.15 | 39.29 | 3,194,247 | +0.21(+0.54%) |
Jun 25, 2007 | 39.35 | 39.78 | 39.06 | 39.08 | 1,621,769 | -0.26(-0.65%) |
Jun 22, 2007 | 39.71 | 39.83 | 39.11 | 39.34 | 1,246,557 | -0.43(-1.08%) |
Jun 21, 2007 | 39.62 | 39.85 | 39.39 | 39.77 | 2,334,070 | +0.43(+1.09%) |
Jun 20, 2007 | 39.97 | 40.04 | 39.26 | 39.34 | 1,567,342 | -0.41(-1.02%) |
Jun 19, 2007 | 39.42 | 39.82 | 39.36 | 39.75 | 3,080,130 | +0.79(+2.04%) |
Jun 18, 2007 | 39.14 | 39.14 | 38.83 | 38.95 | 2,307,883 | +0.91(+2.40%) |
Jun 15, 2007 | 37.92 | 38.32 | 37.87 | 38.04 | 1,314,334 | +0.04(+0.10%) |
Jun 14, 2007 | 37.75 | 38.06 | 37.74 | 38.00 | 1,056,961 | +0.19(+0.52%) |
Jun 13, 2007 | 37.44 | 37.82 | 37.36 | 37.81 | 1,341,676 | +0.32(+0.85%) |
Jun 12, 2007 | 37.60 | 37.93 | 37.39 | 37.49 | 2,989,889 | -0.72(-1.88%) |
Jun 11, 2007 | 38.03 | 38.41 | 37.82 | 38.20 | 1,152,208 | +0.10(+0.27%) |
Jun 08, 2007 | 37.73 | 38.14 | 37.60 | 38.10 | 1,984,530 | +0.83(+2.22%) |
Jun 07, 2007 | 37.60 | 37.90 | 37.20 | 37.28 | 2,367,702 | -0.77(-2.03%) |
Jun 06, 2007 | 38.55 | 38.72 | 37.94 | 38.05 | 3,043,931 | -0.19(-0.49%) |
Jun 05, 2007 | 38.52 | 38.59 | 37.93 | 38.23 | 3,134,300 | -0.23(-0.59%) |
Jun 04, 2007 | 38.48 | 38.62 | 38.27 | 38.46 | 1,980,679 | +0.25(+0.65%) |
Jun 01, 2007 | 38.37 | 38.32 | 37.83 | 38.21 | 3,549,781 | +1.02(+2.74%) |
May 31, 2007 | 37.18 | 37.46 | 37.10 | 37.19 | 2,158,979 | +0.30(+0.80%) |
May 30, 2007 | 36.58 | 36.96 | 36.40 | 36.89 | 1,532,181 | +0.02(+0.06%) |
May 29, 2007 | 37.20 | 37.31 | 36.79 | 36.87 | 745,790 | -0.09(-0.25%) |
May 25, 2007 | 37.01 | 37.10 | 36.77 | 36.96 | 2,035,748 | +0.28(+0.76%) |
May 24, 2007 | 37.12 | 37.53 | 36.58 | 36.68 | 2,643,559 | -0.53(-1.42%) |
May 23, 2007 | 37.63 | 37.63 | 37.16 | 37.21 | 1,879,535 | +0.44(+1.19%) |
May 22, 2007 | 36.86 | 37.00 | 36.58 | 36.78 | 3,728,761 | +0.85(+2.36%) |
May 21, 2007 | 36.06 | 36.05 | 35.80 | 35.93 | 2,246,268 | -0.13(-0.37%) |
May 18, 2007 | 35.75 | 36.31 | 35.66 | 36.06 | 1,733,056 | +0.25(+0.70%) |
May 17, 2007 | 35.74 | 35.94 | 35.69 | 35.81 | 1,196,822 | -0.46(-1.27%) |
May 16, 2007 | 36.09 | 36.28 | 35.80 | 36.27 | 1,597,252 | +0.08(+0.22%) |
May 15, 2007 | 36.19 | 36.63 | 36.08 | 36.19 | 1,395,975 | -0.40(-1.09%) |
May 14, 2007 | 36.96 | 36.90 | 36.39 | 36.59 | 1,055,549 | +0.19(+0.53%) |
May 11, 2007 | 36.05 | 36.46 | 35.92 | 36.40 | 1,265,298 | +0.30(+0.82%) |
May 10, 2007 | 36.61 | 36.79 | 35.98 | 36.10 | 2,469,303 | -1.11(-2.99%) |
May 09, 2007 | 36.08 | 37.45 | 36.08 | 37.21 | 2,679,785 | +0.51(+1.40%) |
May 08, 2007 | 36.62 | 36.87 | 36.18 | 36.70 | 1,452,848 | -0.82(-2.18%) |
May 07, 2007 | 37.64 | 37.69 | 37.43 | 37.52 | 1,007,412 | +0.18(+0.48%) |
May 04, 2007 | 37.61 | 37.72 | 37.22 | 37.34 | 1,089,309 | +0.23(+0.61%) |
May 03, 2007 | 37.04 | 37.11 | 36.84 | 37.11 | 1,909,051 | -0.29(-0.77%) |
May 02, 2007 | 37.39 | 37.57 | 37.22 | 37.40 | 1,343,473 | -0.09(-0.25%) |
May 01, 2007 | 37.49 | 37.62 | 37.18 | 37.49 | 896,543 | +0.10(+0.27%) |
Apr 30, 2007 | 37.79 | 37.93 | 37.38 | 37.39 | 1,704,694 | -0.48(-1.25%) |
Apr 27, 2007 | 37.78 | 38.05 | 37.51 | 37.87 | 1,428,836 | -0.26(-0.69%) |
Apr 26, 2007 | 38.29 | 38.38 | 37.99 | 38.13 | 1,392,482 | -0.72(-1.84%) |
Apr 25, 2007 | 38.59 | 38.90 | 38.54 | 38.85 | 1,627,803 | +0.33(+0.85%) |
Apr 24, 2007 | 38.65 | 38.69 | 38.07 | 38.52 | 3,409,003 | -0.17(-0.44%) |
Apr 23, 2007 | 38.82 | 39.17 | 38.58 | 38.69 | 2,045,889 | -0.56(-1.43%) |
Apr 20, 2007 | 39.29 | 39.42 | 39.01 | 39.26 | 5,406,178 | +0.94(+2.46%) |
Apr 19, 2007 | 37.78 | 38.46 | 37.75 | 38.31 | 2,910,431 | -0.13(-0.34%) |
Apr 18, 2007 | 38.23 | 38.57 | 38.02 | 38.44 | 1,788,642 | -0.04(-0.10%) |
Apr 17, 2007 | 38.42 | 38.49 | 38.20 | 38.48 | 2,043,964 | +0.19(+0.49%) |
Apr 16, 2007 | 37.99 | 38.32 | 37.94 | 38.30 | 2,631,236 | +0.90(+2.40%) |
Apr 13, 2007 | 37.67 | 37.70 | 37.14 | 37.40 | 4,310,514 | +1.12(+3.09%) |
Apr 12, 2007 | 36.22 | 36.37 | 35.96 | 36.28 | 4,249,668 | +0.61(+1.70%) |
Apr 11, 2007 | 36.00 | 36.05 | 35.56 | 35.67 | 3,057,281 | -0.72(-1.97%) |
Apr 10, 2007 | 36.15 | 36.41 | 36.03 | 36.39 | 1,953,723 | +0.27(+0.76%) |
Apr 09, 2007 | 36.32 | 36.54 | 36.10 | 36.12 | 895,991 | -0.28(-0.77%) |
Apr 05, 2007 | 36.40 | 36.47 | 36.26 | 36.40 | 1,403,035 | +0.33(+0.91%) |
Apr 04, 2007 | 36.11 | 36.18 | 35.95 | 36.07 | 2,935,719 | +0.57(+1.60%) |
Apr 03, 2007 | 35.29 | 35.73 | 35.29 | 35.50 | 2,323,544 | +0.38(+1.09%) |
Apr 02, 2007 | 35.06 | 35.19 | 34.84 | 35.12 | 1,651,550 | +0.34(+0.96%) |
Mar 30, 2007 | 34.64 | 34.88 | 34.52 | 34.78 | 1,502,133 | +0.02(+0.04%) |
Mar 29, 2007 | 34.66 | 34.84 | 34.41 | 34.77 | 2,049,997 | +0.14(+0.40%) |
Mar 28, 2007 | 34.79 | 35.14 | 34.53 | 34.63 | 3,448,924 | -0.62(-1.75%) |
Mar 27, 2007 | 35.18 | 35.37 | 35.14 | 35.24 | 1,731,650 | -0.34(-0.94%) |
Mar 26, 2007 | 35.42 | 35.66 | 35.11 | 35.58 | 1,046,949 | +0.08(+0.22%) |
Mar 23, 2007 | 35.52 | 35.67 | 35.29 | 35.50 | 1,985,686 | -0.55(-1.53%) |
Mar 22, 2007 | 36.28 | 36.38 | 35.73 | 36.05 | 2,423,027 | -0.06(-0.17%) |
Mar 21, 2007 | 35.72 | 36.29 | 35.25 | 36.12 | 3,682,164 | +1.05(+3.00%) |
Mar 20, 2007 | 34.62 | 35.20 | 34.56 | 35.06 | 4,415,517 | -0.16(-0.46%) |
Mar 19, 2007 | 35.30 | 35.34 | 34.95 | 35.23 | 1,530,887 | -0.09(-0.26%) |
Mar 16, 2007 | 35.23 | 35.48 | 35.08 | 35.32 | 1,401,879 | +0.12(+0.33%) |
Mar 15, 2007 | 35.27 | 35.40 | 35.05 | 35.20 | 1,638,842 | -0.07(-0.20%) |
Mar 14, 2007 | 34.95 | 35.33 | 34.69 | 35.27 | 3,779,594 | +0.22(+0.62%) |
Mar 13, 2007 | 36.11 | 35.87 | 34.92 | 35.06 | 2,157,824 | -1.05(-2.91%) |
Mar 12, 2007 | 35.72 | 36.17 | 35.69 | 36.11 | 1,517,152 | +0.25(+0.70%) |
Mar 09, 2007 | 35.78 | 36.03 | 35.66 | 35.86 | 1,789,158 | -0.07(-0.20%) |
Mar 08, 2007 | 36.06 | 36.24 | 35.85 | 35.93 | 1,650,908 | +0.23(+0.65%) |
Mar 07, 2007 | 35.74 | 35.92 | 35.62 | 35.69 | 1,690,188 | -0.33(-0.91%) |
Mar 06, 2007 | 35.74 | 36.16 | 35.60 | 36.02 | 1,810,852 | +0.58(+1.63%) |
Mar 05, 2007 | 35.52 | 35.95 | 35.38 | 35.45 | 2,421,743 | -0.56(-1.56%) |
Mar 02, 2007 | 36.66 | 36.68 | 35.87 | 36.01 | 3,619,394 | -1.01(-2.74%) |
Mar 01, 2007 | 35.13 | 38.13 | 34.82 | 37.02 | 11,317,493 | +1.17(+3.26%) |
Feb 28, 2007 | 36.00 | 36.15 | 35.60 | 35.85 | 3,944,800 | +0.67(+1.90%) |
Feb 27, 2007 | 35.72 | 36.04 | 35.02 | 35.18 | 6,490,545 | -0.87(-2.42%) |
Feb 26, 2007 | 35.93 | 36.15 | 35.79 | 36.05 | 1,894,512 | +0.31(+0.87%) |
Feb 23, 2007 | 35.62 | 35.82 | 35.31 | 35.74 | 1,614,581 | -0.30(-0.84%) |
Feb 22, 2007 | 35.94 | 36.08 | 35.78 | 36.05 | 1,817,270 | -0.17(-0.47%) |
Feb 21, 2007 | 36.08 | 36.22 | 35.96 | 36.22 | 1,694,681 | -0.26(-0.70%) |
Feb 20, 2007 | 36.28 | 36.50 | 36.16 | 36.47 | 1,345,399 | -0.23(-0.62%) |
Feb 16, 2007 | 36.61 | 36.72 | 36.56 | 36.70 | 1,088,924 | -0.16(-0.44%) |
Feb 15, 2007 | 36.94 | 37.00 | 36.72 | 36.86 | 1,822,661 | -0.24(-0.65%) |
Feb 14, 2007 | 36.93 | 37.28 | 36.91 | 37.10 | 1,944,500 | +0.51(+1.41%) |
Feb 13, 2007 | 36.47 | 36.59 | 36.29 | 36.59 | 1,773,880 | +0.50(+1.38%) |
Feb 12, 2007 | 36.29 | 36.29 | 35.96 | 36.09 | 1,477,461 | +0.02(+0.06%) |
Feb 09, 2007 | 36.61 | 36.73 | 35.95 | 36.07 | 2,348,703 | -0.10(-0.28%) |
Feb 08, 2007 | 36.07 | 36.28 | 35.96 | 36.17 | 1,623,823 | +0.32(+0.89%) |
Feb 07, 2007 | 35.39 | 36.08 | 35.29 | 35.85 | 3,081,542 | +0.19(+0.52%) |
Feb 06, 2007 | 35.49 | 35.70 | 35.40 | 35.66 | 1,320,752 | +0.02(+0.04%) |
Feb 05, 2007 | 35.86 | 35.91 | 35.48 | 35.65 | 2,269,117 | -0.29(-0.80%) |
Feb 02, 2007 | 35.79 | 36.03 | 35.70 | 35.94 | 2,199,671 | -0.49(-1.35%) |
Feb 01, 2007 | 36.38 | 36.61 | 36.19 | 36.43 | 2,606,076 | +0.33(+0.91%) |
Jan 31, 2007 | 35.90 | 36.23 | 35.77 | 36.10 | 3,338,273 | -0.26(-0.73%) |
Jan 30, 2007 | 36.59 | 36.59 | 36.19 | 36.36 | 2,799,523 | +0.04(+0.11%) |
Jan 29, 2007 | 36.22 | 36.47 | 36.14 | 36.33 | 3,685,245 | +0.34(+0.93%) |
Jan 26, 2007 | 36.26 | 36.26 | 35.77 | 35.99 | 3,367,155 | -0.12(-0.35%) |
Jan 25, 2007 | 36.72 | 36.74 | 36.00 | 36.12 | 6,543,945 | -0.11(-0.30%) |
Jan 24, 2007 | 37.20 | 37.94 | 35.84 | 36.22 | 13,826,378 | -2.74(-7.04%) |
Jan 23, 2007 | 39.04 | 39.12 | 38.73 | 38.97 | 4,377,906 | +0.96(+2.52%) |
Jan 22, 2007 | 38.52 | 38.59 | 37.79 | 38.01 | 3,579,472 | -0.19(-0.51%) |
Jan 19, 2007 | 37.81 | 38.30 | 37.81 | 38.20 | 2,320,720 | +0.05(+0.14%) |
Jan 18, 2007 | 38.62 | 38.64 | 37.74 | 38.15 | 5,042,325 | -0.74(-1.90%) |
Jan 17, 2007 | 38.72 | 38.97 | 38.67 | 38.89 | 2,653,058 | -0.28(-0.72%) |
Jan 16, 2007 | 39.31 | 39.36 | 39.00 | 39.17 | 4,217,064 | +0.20(+0.52%) |
Jan 12, 2007 | 39.09 | 39.32 | 38.66 | 38.97 | 13,435,376 | +1.18(+3.13%) |
Jan 11, 2007 | 42.22 | 42.65 | 37.74 | 37.78 | 14,896,946 | -4.39(-10.40%) |
Jan 10, 2007 | 42.01 | 42.22 | 41.77 | 42.17 | 1,804,305 | -0.37(-0.88%) |
Jan 09, 2007 | 42.45 | 42.69 | 42.20 | 42.54 | 4,937,836 | -0.86(-1.97%) |
Jan 08, 2007 | 42.43 | 43.59 | 42.36 | 43.40 | 5,262,857 | +1.82(+4.38%) |
Jan 05, 2007 | 41.80 | 41.82 | 41.16 | 41.58 | 3,304,128 | -0.19(-0.45%) |
Jan 04, 2007 | 41.33 | 41.86 | 41.22 | 41.76 | 2,187,476 | +0.32(+0.77%) |
Jan 03, 2007 | 41.83 | 42.01 | 41.21 | 41.44 | 1,739,994 | +0.08(+0.19%) |
Dec 29, 2006 | 41.30 | 41.58 | 41.21 | 41.37 | 739,770 | -0.02(-0.04%) |
Dec 28, 2006 | 41.40 | 41.48 | 41.09 | 41.38 | 1,211,385 | +0.23(+0.57%) |
Dec 27, 2006 | 41.04 | 41.23 | 41.03 | 41.15 | 598,183 | +0.32(+0.78%) |
Dec 26, 2006 | 40.67 | 40.88 | 40.60 | 40.83 | 528,352 | +0.19(+0.46%) |
Dec 22, 2006 | 41.15 | 41.15 | 40.46 | 40.64 | 1,088,026 | -0.35(-0.86%) |
Dec 21, 2006 | 41.02 | 41.41 | 40.94 | 40.99 | 1,836,525 | +0.58(+1.45%) |
Dec 20, 2006 | 40.69 | 40.77 | 40.41 | 40.41 | 821,282 | -0.27(-0.67%) |
Dec 19, 2006 | 40.32 | 40.77 | 40.24 | 40.68 | 1,284,168 | +0.26(+0.66%) |
Dec 18, 2006 | 40.79 | 40.82 | 40.33 | 40.42 | 889,573 | +0.19(+0.48%) |
Dec 15, 2006 | 40.28 | 40.49 | 40.18 | 40.22 | 1,162,221 | +0.17(+0.43%) |
Dec 14, 2006 | 40.06 | 40.20 | 39.87 | 40.05 | 2,134,461 | -0.45(-1.12%) |
Dec 13, 2006 | 40.42 | 40.56 | 40.31 | 40.50 | 707,165 | +0.20(+0.50%) |
Dec 12, 2006 | 40.23 | 40.44 | 40.03 | 40.30 | 1,749,365 | +0.07(+0.17%) |
Dec 11, 2006 | 40.03 | 40.32 | 39.98 | 40.23 | 981,097 | +0.20(+0.51%) |
Dec 08, 2006 | 40.05 | 40.45 | 39.96 | 40.03 | 1,483,391 | -0.10(-0.25%) |
Dec 07, 2006 | 40.59 | 40.82 | 40.12 | 40.13 | 1,551,554 | -0.10(-0.25%) |
Dec 06, 2006 | 40.24 | 40.38 | 40.07 | 40.23 | 1,471,710 | -0.46(-1.13%) |
Dec 05, 2006 | 40.78 | 40.91 | 40.61 | 40.69 | 1,247,327 | +0.39(+0.97%) |
Dec 04, 2006 | 39.70 | 40.46 | 39.68 | 40.30 | 1,323,833 | +0.26(+0.64%) |
Dec 01, 2006 | 39.75 | 40.46 | 39.59 | 40.04 | 1,622,668 | -0.64(-1.57%) |
Nov 30, 2006 | 40.72 | 40.88 | 40.51 | 40.68 | 1,795,833 | +0.43(+1.06%) |
Nov 29, 2006 | 40.14 | 40.31 | 40.03 | 40.25 | 934,500 | +0.12(+0.29%) |
Nov 28, 2006 | 39.78 | 40.14 | 39.75 | 40.14 | 970,058 | -0.02(-0.06%) |
Nov 27, 2006 | 40.45 | 40.63 | 40.09 | 40.16 | 2,230,864 | -0.74(-1.81%) |
Nov 24, 2006 | 40.71 | 41.08 | 40.67 | 40.90 | 545,810 | -0.19(-0.47%) |
Nov 22, 2006 | 40.86 | 41.19 | 40.86 | 41.09 | 1,352,844 | +0.35(+0.86%) |
Nov 21, 2006 | 40.60 | 40.80 | 40.57 | 40.74 | 1,772,214 | +0.44(+1.08%) |
Nov 20, 2006 | 40.06 | 40.38 | 40.03 | 40.31 | 1,229,484 | -0.01(-0.02%) |
Nov 17, 2006 | 39.91 | 40.37 | 39.75 | 40.31 | 1,002,149 | -0.02(-0.04%) |
Nov 16, 2006 | 40.31 | 40.42 | 39.96 | 40.33 | 1,795,063 | +0.29(+0.72%) |
Nov 15, 2006 | 40.03 | 40.22 | 39.86 | 40.04 | 970,443 | +0.02(+0.04%) |
Nov 14, 2006 | 39.95 | 40.03 | 39.43 | 40.03 | 1,006,257 | +0.48(+1.22%) |
Nov 13, 2006 | 39.29 | 39.61 | 39.16 | 39.54 | 1,227,816 | +0.12(+0.32%) |
Nov 10, 2006 | 39.45 | 39.54 | 39.25 | 39.42 | 1,905,072 | -0.19(-0.49%) |
Nov 09, 2006 | 39.54 | 39.82 | 39.48 | 39.61 | 2,515,964 | -0.10(-0.26%) |
Nov 08, 2006 | 39.62 | 39.82 | 39.21 | 39.71 | 1,845,767 | +0.10(+0.26%) |
Nov 07, 2006 | 39.60 | 39.87 | 39.51 | 39.61 | 1,499,822 | +0.95(+2.46%) |
Nov 06, 2006 | 38.37 | 38.79 | 38.36 | 38.66 | 1,228,714 | +0.46(+1.20%) |
Nov 03, 2006 | 38.25 | 38.35 | 37.97 | 38.20 | 1,094,701 | -0.05(-0.12%) |
Nov 02, 2006 | 38.20 | 38.30 | 38.01 | 38.25 | 1,078,013 | -0.09(-0.22%) |
Nov 01, 2006 | 39.00 | 39.00 | 38.23 | 38.34 | 1,204,838 | -0.34(-0.87%) |
Oct 31, 2006 | 38.94 | 38.94 | 38.51 | 38.67 | 1,117,935 | +0.14(+0.36%) |
Oct 30, 2006 | 38.41 | 38.67 | 38.24 | 38.53 | 1,032,572 | -0.02(-0.04%) |
Oct 27, 2006 | 38.62 | 38.69 | 38.40 | 38.55 | 2,757,419 | -0.44(-1.14%) |
Oct 26, 2006 | 38.95 | 39.09 | 38.83 | 38.99 | 3,002,726 | +0.05(+0.14%) |
Oct 25, 2006 | 38.66 | 38.97 | 38.54 | 38.94 | 2,219,311 | +0.14(+0.36%) |
Oct 24, 2006 | 38.80 | 38.95 | 38.68 | 38.80 | 1,298,417 | +0.00(+0.00%) |
Oct 23, 2006 | 38.29 | 39.02 | 38.29 | 38.80 | 3,213,374 | +0.24(+0.63%) |
Oct 20, 2006 | 38.48 | 38.59 | 38.30 | 38.55 | 2,661,915 | -0.44(-1.14%) |
Oct 19, 2006 | 39.40 | 39.47 | 38.94 | 39.00 | 5,368,502 | -1.33(-3.30%) |
Oct 18, 2006 | 40.42 | 40.47 | 39.91 | 40.33 | 2,780,653 | +0.13(+0.33%) |
Oct 17, 2006 | 40.27 | 40.28 | 39.73 | 40.20 | 1,239,369 | -0.37(-0.90%) |
Oct 16, 2006 | 40.26 | 40.59 | 40.17 | 40.56 | 1,472,737 | +0.30(+0.75%) |
Oct 13, 2006 | 40.28 | 40.38 | 40.06 | 40.26 | 1,554,891 | +0.44(+1.10%) |
Oct 12, 2006 | 39.57 | 39.88 | 39.47 | 39.82 | 1,291,485 | +0.35(+0.89%) |
Oct 11, 2006 | 39.25 | 39.75 | 39.22 | 39.47 | 1,590,063 | +0.06(+0.16%) |
Oct 10, 2006 | 39.60 | 39.61 | 39.28 | 39.41 | 1,204,196 | -0.34(-0.84%) |
Oct 09, 2006 | 39.43 | 39.85 | 39.39 | 39.75 | 1,078,912 | +0.10(+0.26%) |
Oct 06, 2006 | 39.29 | 39.76 | 39.22 | 39.64 | 2,634,573 | +0.04(+0.10%) |
Oct 05, 2006 | 39.62 | 39.75 | 39.39 | 39.61 | 3,515,418 | -0.05(-0.12%) |
Oct 04, 2006 | 38.49 | 39.74 | 38.44 | 39.65 | 3,274,861 | +1.26(+3.29%) |
Oct 03, 2006 | 38.16 | 38.54 | 37.95 | 38.39 | 2,576,167 | +0.13(+0.35%) |
Oct 02, 2006 | 38.20 | 38.44 | 38.06 | 38.26 | 3,035,972 | -0.30(-0.79%) |
Sep 29, 2006 | 38.62 | 38.73 | 38.44 | 38.56 | 1,731,522 | -0.45(-1.16%) |
Sep 28, 2006 | 39.08 | 39.13 | 38.80 | 39.01 | 3,986,391 | +0.24(+0.62%) |
Sep 27, 2006 | 38.54 | 38.84 | 38.42 | 38.77 | 2,364,877 | +0.39(+1.01%) |
Sep 26, 2006 | 38.27 | 38.41 | 38.11 | 38.38 | 1,880,811 | +0.41(+1.09%) |
Sep 25, 2006 | 37.70 | 38.09 | 37.25 | 37.97 | 2,078,622 | +0.08(+0.21%) |
Sep 22, 2006 | 38.13 | 38.13 | 37.59 | 37.89 | 2,542,279 | -0.30(-0.78%) |
Sep 21, 2006 | 38.43 | 38.54 | 38.07 | 38.19 | 2,496,324 | -0.01(-0.02%) |
Sep 20, 2006 | 38.09 | 38.47 | 38.02 | 38.20 | 3,369,209 | +0.91(+2.44%) |
Sep 19, 2006 | 37.62 | 37.63 | 37.00 | 37.28 | 2,493,756 | -0.69(-1.83%) |
Sep 18, 2006 | 37.83 | 38.09 | 37.63 | 37.98 | 953,884 | +0.09(+0.23%) |
Sep 15, 2006 | 38.11 | 38.14 | 37.73 | 37.89 | 2,203,009 | +0.02(+0.04%) |
Sep 14, 2006 | 37.67 | 37.89 | 37.55 | 37.88 | 1,083,661 | +0.12(+0.33%) |
Sep 13, 2006 | 37.59 | 37.92 | 37.57 | 37.75 | 2,229,837 | +0.43(+1.15%) |
Sep 12, 2006 | 36.94 | 37.46 | 36.85 | 37.32 | 3,097,973 | +1.17(+3.23%) |
Sep 11, 2006 | 35.80 | 36.36 | 35.53 | 36.15 | 2,786,815 | +0.10(+0.28%) |
Sep 08, 2006 | 35.73 | 36.77 | 35.62 | 36.05 | 1,114,854 | +0.02(+0.04%) |
Sep 07, 2006 | 36.08 | 36.35 | 35.79 | 36.04 | 1,316,260 | -0.46(-1.26%) |
Sep 06, 2006 | 36.80 | 36.84 | 36.44 | 36.50 | 2,179,646 | -1.02(-2.72%) |
Sep 05, 2006 | 37.32 | 37.59 | 37.23 | 37.52 | 1,562,593 | +0.43(+1.16%) |
Sep 01, 2006 | 37.18 | 37.20 | 36.87 | 37.09 | 1,483,263 | -0.10(-0.27%) |
Aug 31, 2006 | 37.51 | 37.51 | 37.03 | 37.19 | 1,831,262 | -0.41(-1.08%) |
Aug 30, 2006 | 37.45 | 37.64 | 37.35 | 37.60 | 1,187,766 | +0.42(+1.13%) |
Aug 29, 2006 | 37.18 | 37.21 | 36.61 | 37.18 | 1,571,450 | +0.25(+0.68%) |
Aug 28, 2006 | 36.60 | 37.00 | 36.52 | 36.93 | 1,792,239 | +0.72(+1.98%) |
Aug 25, 2006 | 36.12 | 36.32 | 36.04 | 36.21 | 780,333 | -0.05(-0.13%) |
Aug 24, 2006 | 36.64 | 36.74 | 36.16 | 36.26 | 1,739,481 | -0.03(-0.09%) |
Aug 23, 2006 | 36.52 | 36.74 | 36.21 | 36.29 | 1,584,287 | -0.41(-1.10%) |
Aug 22, 2006 | 36.61 | 36.89 | 36.40 | 36.69 | 1,267,481 | +0.28(+0.77%) |
Aug 21, 2006 | 36.58 | 36.61 | 36.35 | 36.41 | 1,571,707 | -0.64(-1.72%) |
Aug 18, 2006 | 37.19 | 37.20 | 36.45 | 37.05 | 1,681,588 | -0.13(-0.36%) |
Aug 17, 2006 | 37.30 | 37.43 | 36.89 | 37.18 | 2,119,828 | -0.13(-0.35%) |
Aug 16, 2006 | 37.20 | 37.39 | 36.86 | 37.32 | 4,831,678 | +1.32(+3.66%) |
Aug 15, 2006 | 35.55 | 36.08 | 35.25 | 36.00 | 3,629,535 | +1.78(+5.21%) |
Aug 14, 2006 | 34.42 | 34.65 | 34.19 | 34.21 | 1,375,693 | -0.12(-0.36%) |
Aug 11, 2006 | 34.27 | 34.57 | 34.12 | 34.34 | 1,850,003 | -0.31(-0.90%) |
Aug 10, 2006 | 34.18 | 34.79 | 34.18 | 34.65 | 2,686,433 | +0.00(+0.00%) |
Aug 09, 2006 | 34.89 | 35.20 | 34.64 | 34.65 | 2,288,243 | +0.19(+0.54%) |
Aug 08, 2006 | 34.43 | 34.81 | 34.27 | 34.46 | 2,430,729 | -0.56(-1.60%) |
Aug 07, 2006 | 35.10 | 35.13 | 34.71 | 35.02 | 1,754,499 | -0.37(-1.06%) |
Aug 04, 2006 | 35.74 | 35.89 | 35.09 | 35.40 | 2,974,614 | +0.29(+0.82%) |
Aug 03, 2006 | 34.81 | 35.29 | 34.69 | 35.11 | 2,151,662 | -0.31(-0.88%) |
Aug 02, 2006 | 35.37 | 35.60 | 35.37 | 35.42 | 1,549,628 | +0.11(+0.31%) |