Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 40.39 | 40.45 | 39.44 | 39.49 | 6,633,318 | -0.63(-1.58%) |
Jul 30, 2007 | 39.86 | 40.33 | 39.67 | 40.13 | 5,252,792 | +0.10(+0.25%) |
Jul 27, 2007 | 40.35 | 40.65 | 39.99 | 40.03 | 5,347,755 | -0.23(-0.58%) |
Jul 26, 2007 | 39.66 | 41.31 | 39.57 | 40.26 | 8,201,440 | -0.37(-0.91%) |
Jul 25, 2007 | 40.51 | 40.68 | 39.76 | 40.63 | 6,192,443 | +0.54(+1.35%) |
Jul 24, 2007 | 40.74 | 40.80 | 39.82 | 40.09 | 7,042,574 | +0.48(+1.20%) |
Jul 23, 2007 | 39.18 | 39.62 | 39.12 | 39.62 | 2,764,745 | +0.54(+1.38%) |
Jul 20, 2007 | 39.57 | 39.64 | 39.07 | 39.08 | 3,139,146 | -0.42(-1.06%) |
Jul 19, 2007 | 39.31 | 39.57 | 39.29 | 39.49 | 3,292,961 | +0.28(+0.70%) |
Jul 18, 2007 | 39.20 | 39.36 | 38.82 | 39.22 | 3,609,788 | +0.02(+0.04%) |
Jul 17, 2007 | 39.51 | 39.64 | 39.20 | 39.20 | 2,981,388 | -0.38(-0.96%) |
Jul 16, 2007 | 39.30 | 39.70 | 39.16 | 39.58 | 2,911,405 | +0.23(+0.58%) |
Jul 13, 2007 | 39.59 | 39.63 | 39.16 | 39.35 | 2,261,228 | -0.20(-0.50%) |
Jul 12, 2007 | 38.75 | 39.58 | 38.75 | 39.55 | 3,331,116 | +0.77(+1.98%) |
Jul 11, 2007 | 38.39 | 38.92 | 37.45 | 38.78 | 5,703,404 | +0.18(+0.46%) |
Jul 10, 2007 | 39.39 | 39.10 | 38.59 | 38.61 | 5,339,564 | -0.79(-2.00%) |
Jul 09, 2007 | 39.72 | 39.92 | 39.15 | 39.39 | 4,991,394 | -0.18(-0.45%) |
Jul 06, 2007 | 39.82 | 39.82 | 39.52 | 39.57 | 1,683,087 | -0.25(-0.62%) |
Jul 05, 2007 | 39.82 | 39.96 | 39.69 | 39.82 | 2,505,321 | +0.06(+0.16%) |
Jul 03, 2007 | 39.89 | 39.90 | 39.70 | 39.75 | 1,477,165 | +0.02(+0.06%) |
Jul 02, 2007 | 39.27 | 39.73 | 39.34 | 39.73 | 2,799,836 | +0.46(+1.17%) |
Jun 29, 2007 | 39.10 | 39.51 | 38.97 | 39.27 | 2,909,531 | +0.17(+0.44%) |
Jun 28, 2007 | 39.15 | 39.42 | 39.02 | 39.10 | 2,476,023 | -0.12(-0.30%) |
Jun 27, 2007 | 39.07 | 39.27 | 38.78 | 39.22 | 3,678,775 | -0.18(-0.45%) |
Jun 26, 2007 | 39.36 | 39.75 | 39.22 | 39.39 | 4,544,599 | +0.25(+0.63%) |
Jun 25, 2007 | 39.20 | 39.53 | 39.01 | 39.15 | 3,164,697 | +0.00(+0.00%) |
Jun 22, 2007 | 39.61 | 39.61 | 39.06 | 39.15 | 5,087,294 | -0.53(-1.33%) |
Jun 21, 2007 | 39.69 | 39.83 | 39.33 | 39.67 | 4,499,326 | -0.01(-0.03%) |
Jun 20, 2007 | 40.17 | 40.33 | 39.69 | 39.69 | 3,557,154 | -0.35(-0.87%) |
Jun 19, 2007 | 40.67 | 40.67 | 39.89 | 40.03 | 4,537,616 | -0.63(-1.56%) |
Jun 18, 2007 | 40.73 | 40.82 | 40.58 | 40.67 | 2,851,787 | -0.06(-0.16%) |
Jun 15, 2007 | 41.46 | 41.54 | 40.69 | 40.73 | 4,317,710 | -0.44(-1.07%) |
Jun 14, 2007 | 41.36 | 41.45 | 40.88 | 41.17 | 2,186,109 | -0.14(-0.34%) |
Jun 13, 2007 | 40.95 | 41.52 | 40.77 | 41.31 | 3,871,256 | +0.55(+1.34%) |
Jun 12, 2007 | 40.85 | 41.04 | 40.74 | 40.77 | 3,838,040 | -0.31(-0.74%) |
Jun 11, 2007 | 41.25 | 41.31 | 41.04 | 41.07 | 1,718,873 | -0.18(-0.43%) |
Jun 08, 2007 | 40.80 | 41.26 | 40.74 | 41.25 | 2,290,866 | +0.35(+0.86%) |
Jun 07, 2007 | 41.34 | 41.40 | 40.90 | 40.90 | 2,759,107 | -0.44(-1.07%) |
Jun 06, 2007 | 41.85 | 41.88 | 41.32 | 41.34 | 2,064,755 | -0.92(-2.18%) |
Jun 05, 2007 | 42.36 | 42.73 | 42.00 | 42.26 | 2,657,044 | +0.02(+0.06%) |
Jun 04, 2007 | 42.08 | 42.30 | 41.98 | 42.23 | 3,370,975 | +0.16(+0.38%) |
Jun 01, 2007 | 41.66 | 42.19 | 41.66 | 42.08 | 3,715,738 | +0.42(+1.00%) |
May 31, 2007 | 41.66 | 41.82 | 41.55 | 41.66 | 2,518,778 | -0.14(-0.32%) |
May 30, 2007 | 41.56 | 41.83 | 41.17 | 41.79 | 2,608,716 | +0.23(+0.55%) |
May 29, 2007 | 40.95 | 41.80 | 41.43 | 41.56 | 3,119,557 | -0.12(-0.30%) |
May 25, 2007 | 41.46 | 41.81 | 41.45 | 41.69 | 1,485,852 | +0.23(+0.55%) |
May 24, 2007 | 41.51 | 41.77 | 41.41 | 41.46 | 2,781,608 | -0.13(-0.32%) |
May 23, 2007 | 41.68 | 41.83 | 41.51 | 41.59 | 1,943,571 | -0.05(-0.13%) |
May 22, 2007 | 41.81 | 41.88 | 41.59 | 41.65 | 1,983,237 | -0.31(-0.73%) |
May 21, 2007 | 41.98 | 42.20 | 41.82 | 41.95 | 2,025,821 | -0.26(-0.63%) |
May 18, 2007 | 42.13 | 42.23 | 42.01 | 42.22 | 2,912,570 | +0.09(+0.22%) |
May 17, 2007 | 41.86 | 42.28 | 41.79 | 42.12 | 2,842,930 | +0.09(+0.21%) |
May 16, 2007 | 41.32 | 42.09 | 41.27 | 42.03 | 2,509,068 | +0.77(+1.86%) |
May 15, 2007 | 41.68 | 41.68 | 41.21 | 41.27 | 3,532,455 | -0.23(-0.57%) |
May 14, 2007 | 41.84 | 41.92 | 41.48 | 41.50 | 2,744,815 | -0.34(-0.81%) |
May 11, 2007 | 41.65 | 41.89 | 41.51 | 41.84 | 1,982,045 | +0.23(+0.56%) |
May 10, 2007 | 41.83 | 41.86 | 41.52 | 41.61 | 2,726,197 | -0.33(-0.78%) |
May 09, 2007 | 41.88 | 42.00 | 41.58 | 41.93 | 3,485,612 | +0.14(+0.34%) |
May 08, 2007 | 41.92 | 41.99 | 41.68 | 41.79 | 1,613,435 | -0.20(-0.48%) |
May 07, 2007 | 41.77 | 42.06 | 41.63 | 41.99 | 2,072,794 | +0.16(+0.39%) |
May 04, 2007 | 41.75 | 42.06 | 41.61 | 41.83 | 2,086,972 | +0.08(+0.20%) |
May 03, 2007 | 42.15 | 42.15 | 41.64 | 41.75 | 2,042,514 | -0.29(-0.68%) |
May 02, 2007 | 41.83 | 42.12 | 41.65 | 42.03 | 1,416,581 | +0.08(+0.20%) |
May 01, 2007 | 41.26 | 42.03 | 41.26 | 41.95 | 2,995,211 | +0.17(+0.41%) |
Apr 30, 2007 | 41.78 | 42.06 | 41.68 | 41.78 | 2,359,001 | -0.27(-0.64%) |
Apr 27, 2007 | 41.96 | 42.23 | 41.86 | 42.05 | 1,549,558 | -0.05(-0.11%) |
Apr 26, 2007 | 42.09 | 42.21 | 41.86 | 42.10 | 3,521,383 | -0.10(-0.24%) |
Apr 25, 2007 | 41.68 | 42.22 | 41.42 | 42.20 | 2,866,981 | +0.60(+1.45%) |
Apr 24, 2007 | 41.59 | 41.82 | 41.24 | 41.59 | 3,309,286 | -0.15(-0.35%) |
Apr 23, 2007 | 42.12 | 42.24 | 41.09 | 41.74 | 3,685,418 | -0.49(-1.17%) |
Apr 20, 2007 | 42.03 | 42.25 | 41.72 | 42.23 | 4,895,515 | +0.32(+0.76%) |
Apr 19, 2007 | 42.36 | 42.36 | 41.73 | 41.92 | 2,438,097 | +0.06(+0.14%) |
Apr 18, 2007 | 41.72 | 42.19 | 41.72 | 41.86 | 3,713,810 | +0.00(+0.00%) |
Apr 17, 2007 | 41.63 | 41.88 | 41.50 | 41.86 | 3,164,801 | +0.36(+0.86%) |
Apr 16, 2007 | 41.29 | 41.50 | 41.20 | 41.50 | 2,935,169 | +0.32(+0.78%) |
Apr 13, 2007 | 41.06 | 41.24 | 40.96 | 41.18 | 1,654,486 | +0.12(+0.29%) |
Apr 12, 2007 | 40.74 | 41.09 | 40.64 | 41.06 | 2,334,626 | +0.19(+0.46%) |
Apr 11, 2007 | 41.21 | 41.29 | 40.78 | 40.87 | 2,777,408 | -0.43(-1.04%) |
Apr 10, 2007 | 41.16 | 41.41 | 41.11 | 41.30 | 3,195,000 | +0.14(+0.34%) |
Apr 09, 2007 | 40.98 | 41.19 | 40.78 | 41.16 | 1,901,986 | +0.26(+0.65%) |
Apr 05, 2007 | 40.66 | 40.94 | 40.60 | 40.90 | 1,567,103 | +0.29(+0.72%) |
Apr 04, 2007 | 40.63 | 40.77 | 40.42 | 40.60 | 1,909,992 | +0.06(+0.16%) |
Apr 03, 2007 | 40.44 | 40.64 | 40.36 | 40.54 | 1,978,808 | +0.25(+0.63%) |
Apr 02, 2007 | 40.22 | 40.40 | 40.03 | 40.28 | 2,442,102 | +0.08(+0.19%) |
Mar 30, 2007 | 40.37 | 40.46 | 39.89 | 40.21 | 6,271,929 | -0.18(-0.45%) |
Mar 29, 2007 | 40.71 | 40.71 | 40.16 | 40.39 | 2,889,638 | +0.05(+0.12%) |
Mar 28, 2007 | 40.21 | 40.45 | 39.90 | 40.34 | 4,583,649 | +0.05(+0.12%) |
Mar 27, 2007 | 40.26 | 40.36 | 40.03 | 40.30 | 2,516,223 | -0.18(-0.44%) |
Mar 26, 2007 | 40.39 | 40.50 | 40.13 | 40.47 | 2,118,160 | -0.03(-0.07%) |
Mar 23, 2007 | 40.57 | 40.67 | 40.36 | 40.50 | 2,026,366 | -0.07(-0.17%) |
Mar 22, 2007 | 39.84 | 40.74 | 39.84 | 40.57 | 2,597,644 | +0.23(+0.58%) |
Mar 21, 2007 | 39.86 | 40.36 | 39.84 | 40.34 | 3,013,437 | +0.39(+0.98%) |
Mar 20, 2007 | 39.52 | 39.96 | 39.51 | 39.94 | 3,214,435 | +0.41(+1.02%) |
Mar 19, 2007 | 39.27 | 39.60 | 39.19 | 39.54 | 2,526,102 | +0.37(+0.94%) |
Mar 16, 2007 | 39.33 | 39.39 | 39.02 | 39.17 | 3,463,128 | -0.16(-0.42%) |
Mar 15, 2007 | 39.32 | 39.50 | 39.23 | 39.33 | 3,210,219 | +0.02(+0.04%) |
Mar 14, 2007 | 39.12 | 39.55 | 38.74 | 39.32 | 5,216,410 | +0.25(+0.65%) |
Mar 13, 2007 | 39.27 | 39.32 | 38.99 | 39.06 | 4,474,761 | -0.21(-0.52%) |
Mar 12, 2007 | 39.34 | 39.49 | 39.23 | 39.27 | 2,511,112 | -0.22(-0.55%) |
Mar 09, 2007 | 39.60 | 39.73 | 39.37 | 39.49 | 2,598,836 | -0.02(-0.06%) |
Mar 08, 2007 | 39.69 | 39.79 | 39.37 | 39.51 | 3,282,059 | +0.13(+0.34%) |
Mar 07, 2007 | 39.67 | 39.91 | 39.32 | 39.37 | 2,269,233 | -0.56(-1.40%) |
Mar 06, 2007 | 39.83 | 39.97 | 39.64 | 39.93 | 2,432,076 | +0.25(+0.64%) |
Mar 05, 2007 | 39.47 | 40.09 | 39.36 | 39.68 | 3,787,961 | +0.21(+0.52%) |
Mar 02, 2007 | 39.82 | 40.01 | 39.30 | 39.47 | 3,253,953 | -0.55(-1.36%) |
Mar 01, 2007 | 39.86 | 40.19 | 38.98 | 40.02 | 4,934,175 | +0.10(+0.25%) |
Feb 28, 2007 | 39.87 | 40.47 | 39.75 | 39.92 | 7,269,997 | -0.12(-0.31%) |
Feb 27, 2007 | 41.04 | 41.26 | 39.48 | 40.04 | 4,254,515 | -0.99(-2.42%) |
Feb 26, 2007 | 41.04 | 41.15 | 40.84 | 41.04 | 1,881,304 | -0.06(-0.14%) |
Feb 23, 2007 | 40.74 | 41.18 | 40.61 | 41.09 | 4,390,104 | +0.29(+0.72%) |
Feb 22, 2007 | 40.95 | 40.98 | 40.63 | 40.80 | 1,725,176 | -0.06(-0.16%) |
Feb 21, 2007 | 40.98 | 41.04 | 40.69 | 40.87 | 2,315,395 | -0.21(-0.50%) |
Feb 20, 2007 | 40.74 | 41.09 | 40.58 | 41.07 | 1,766,227 | +0.36(+0.89%) |
Feb 16, 2007 | 40.68 | 41.03 | 40.60 | 40.71 | 2,548,927 | -0.17(-0.42%) |
Feb 15, 2007 | 40.76 | 40.96 | 40.65 | 40.88 | 1,925,493 | +0.04(+0.09%) |
Feb 14, 2007 | 40.43 | 40.99 | 40.40 | 40.84 | 2,129,928 | +0.42(+1.03%) |
Feb 13, 2007 | 40.33 | 40.45 | 40.17 | 40.43 | 2,860,955 | +0.31(+0.78%) |
Feb 12, 2007 | 40.04 | 40.33 | 40.04 | 40.11 | 1,844,128 | -0.01(-0.01%) |
Feb 09, 2007 | 40.27 | 40.48 | 40.03 | 40.12 | 2,854,342 | -0.04(-0.10%) |
Feb 08, 2007 | 40.45 | 40.58 | 40.11 | 40.16 | 2,871,376 | -0.33(-0.83%) |
Feb 07, 2007 | 40.70 | 40.80 | 40.43 | 40.50 | 2,086,461 | -0.29(-0.72%) |
Feb 06, 2007 | 40.63 | 40.87 | 40.55 | 40.79 | 2,133,645 | +0.16(+0.39%) |
Feb 05, 2007 | 40.57 | 40.71 | 40.38 | 40.63 | 2,053,246 | -0.15(-0.37%) |
Feb 02, 2007 | 40.79 | 40.92 | 40.65 | 40.78 | 2,523,377 | -0.01(-0.01%) |
Feb 01, 2007 | 40.69 | 40.85 | 40.55 | 40.79 | 2,300,064 | +0.05(+0.12%) |
Jan 31, 2007 | 40.54 | 40.93 | 40.43 | 40.74 | 2,564,258 | +0.22(+0.55%) |
Jan 30, 2007 | 40.12 | 40.57 | 39.72 | 40.52 | 3,092,474 | +0.41(+1.02%) |
Jan 29, 2007 | 40.01 | 40.28 | 39.94 | 40.11 | 4,267,801 | +0.04(+0.10%) |
Jan 26, 2007 | 40.24 | 40.30 | 40.00 | 40.07 | 3,412,367 | -0.29(-0.71%) |
Jan 25, 2007 | 40.74 | 40.76 | 40.32 | 40.36 | 3,840,255 | -0.43(-1.05%) |
Jan 24, 2007 | 40.80 | 41.07 | 40.66 | 40.78 | 1,847,308 | -0.12(-0.30%) |
Jan 23, 2007 | 40.46 | 41.08 | 40.46 | 40.91 | 2,997,255 | +0.37(+0.91%) |
Jan 22, 2007 | 40.73 | 40.74 | 39.97 | 40.54 | 3,467,386 | +0.08(+0.20%) |
Jan 19, 2007 | 40.68 | 40.73 | 40.37 | 40.45 | 2,304,153 | -0.14(-0.33%) |
Jan 18, 2007 | 41.04 | 41.04 | 40.44 | 40.59 | 2,397,327 | -0.05(-0.12%) |
Jan 17, 2007 | 40.33 | 40.73 | 40.29 | 40.64 | 2,238,232 | +0.35(+0.86%) |
Jan 16, 2007 | 40.63 | 40.84 | 40.19 | 40.29 | 4,485,322 | -0.22(-0.55%) |
Jan 12, 2007 | 40.48 | 40.71 | 40.44 | 40.51 | 2,320,846 | -0.07(-0.17%) |
Jan 11, 2007 | 40.66 | 40.79 | 40.52 | 40.58 | 2,078,456 | -0.10(-0.25%) |
Jan 10, 2007 | 40.38 | 40.71 | 40.27 | 40.68 | 2,288,652 | +0.18(+0.43%) |
Jan 09, 2007 | 40.46 | 40.74 | 40.23 | 40.51 | 3,747,932 | +0.10(+0.25%) |
Jan 08, 2007 | 40.12 | 40.45 | 39.92 | 40.41 | 3,022,124 | +0.23(+0.57%) |
Jan 05, 2007 | 40.32 | 40.33 | 40.03 | 40.18 | 3,273,713 | -0.16(-0.39%) |
Jan 04, 2007 | 40.19 | 40.39 | 39.86 | 40.34 | 3,236,579 | +0.21(+0.53%) |
Jan 03, 2007 | 39.87 | 40.34 | 39.80 | 40.13 | 3,257,531 | +0.23(+0.59%) |
Dec 29, 2006 | 39.94 | 40.18 | 39.83 | 39.89 | 1,456,384 | -0.11(-0.26%) |
Dec 28, 2006 | 39.82 | 40.13 | 39.82 | 40.00 | 1,079,086 | +0.06(+0.16%) |
Dec 27, 2006 | 39.82 | 40.06 | 39.82 | 39.93 | 1,476,994 | +0.23(+0.58%) |
Dec 26, 2006 | 39.70 | 39.89 | 39.63 | 39.70 | 1,289,964 | -0.08(-0.19%) |
Dec 22, 2006 | 39.72 | 39.83 | 39.40 | 39.78 | 2,515,882 | -0.01(-0.01%) |
Dec 21, 2006 | 39.63 | 40.26 | 39.42 | 39.79 | 3,962,727 | +0.21(+0.53%) |
Dec 20, 2006 | 39.48 | 39.63 | 39.33 | 39.57 | 1,741,699 | -0.04(-0.10%) |
Dec 19, 2006 | 39.26 | 39.65 | 39.16 | 39.62 | 2,113,204 | +0.36(+0.91%) |
Dec 18, 2006 | 39.52 | 39.54 | 39.20 | 39.26 | 1,606,280 | -0.21(-0.54%) |
Dec 15, 2006 | 39.13 | 39.49 | 39.08 | 39.47 | 3,200,638 | +0.39(+0.99%) |
Dec 14, 2006 | 38.95 | 39.20 | 38.78 | 39.08 | 2,021,222 | +0.21(+0.54%) |
Dec 13, 2006 | 38.88 | 39.63 | 38.69 | 38.87 | 2,000,441 | +0.00(+0.00%) |
Dec 12, 2006 | 38.95 | 39.06 | 38.69 | 38.87 | 2,427,477 | -0.07(-0.18%) |
Dec 11, 2006 | 38.95 | 39.12 | 38.85 | 38.94 | 2,003,337 | +0.04(+0.09%) |
Dec 08, 2006 | 39.27 | 39.32 | 38.87 | 38.91 | 2,576,692 | -0.35(-0.88%) |
Dec 07, 2006 | 39.51 | 39.68 | 39.16 | 39.25 | 1,779,684 | -0.30(-0.76%) |
Dec 06, 2006 | 39.39 | 39.59 | 39.27 | 39.55 | 2,424,411 | -0.28(-0.69%) |
Dec 05, 2006 | 39.53 | 39.92 | 39.43 | 39.83 | 2,736,980 | +0.39(+1.00%) |
Dec 04, 2006 | 38.83 | 39.56 | 38.83 | 39.43 | 2,999,810 | +0.49(+1.25%) |
Dec 01, 2006 | 38.98 | 39.17 | 38.69 | 38.95 | 1,879,842 | -0.08(-0.20%) |
Nov 30, 2006 | 38.97 | 39.19 | 38.79 | 39.02 | 2,326,296 | +0.10(+0.26%) |
Nov 29, 2006 | 38.81 | 39.02 | 38.63 | 38.92 | 1,827,889 | +0.11(+0.29%) |
Nov 28, 2006 | 38.61 | 38.89 | 38.37 | 38.81 | 2,777,179 | +0.21(+0.53%) |
Nov 27, 2006 | 38.80 | 38.91 | 38.50 | 38.61 | 1,764,354 | -0.31(-0.80%) |
Nov 24, 2006 | 38.58 | 39.04 | 38.58 | 38.92 | 2,042,855 | -0.03(-0.08%) |
Nov 22, 2006 | 38.69 | 39.01 | 38.68 | 38.95 | 1,488,748 | +0.13(+0.33%) |
Nov 21, 2006 | 38.81 | 38.96 | 38.79 | 38.82 | 2,021,563 | -0.11(-0.29%) |
Nov 20, 2006 | 38.89 | 39.12 | 38.76 | 38.93 | 2,295,465 | -0.12(-0.32%) |
Nov 17, 2006 | 38.87 | 39.09 | 38.78 | 39.05 | 3,215,457 | +0.13(+0.33%) |
Nov 16, 2006 | 38.88 | 38.99 | 38.81 | 38.92 | 3,093,325 | +0.09(+0.24%) |
Nov 15, 2006 | 38.84 | 38.98 | 38.80 | 38.83 | 2,736,298 | +0.02(+0.05%) |
Nov 14, 2006 | 38.92 | 38.96 | 38.73 | 38.81 | 3,081,231 | -0.07(-0.18%) |
Nov 13, 2006 | 38.69 | 38.92 | 38.68 | 38.88 | 3,282,059 | +0.14(+0.36%) |
Nov 10, 2006 | 38.83 | 38.83 | 38.66 | 38.74 | 2,042,514 | +0.01(+0.03%) |
Nov 09, 2006 | 38.66 | 39.03 | 38.64 | 38.73 | 3,378,981 | -0.07(-0.18%) |
Nov 08, 2006 | 38.60 | 38.92 | 38.60 | 38.80 | 3,146,300 | +0.06(+0.15%) |
Nov 07, 2006 | 38.86 | 39.16 | 38.72 | 38.74 | 2,579,077 | -0.09(-0.24%) |
Nov 06, 2006 | 38.72 | 38.92 | 38.64 | 38.83 | 2,090,209 | +0.14(+0.36%) |
Nov 03, 2006 | 38.61 | 38.90 | 38.57 | 38.69 | 2,781,608 | +0.04(+0.09%) |
Nov 02, 2006 | 38.74 | 38.74 | 38.41 | 38.66 | 3,392,778 | -0.06(-0.17%) |
Nov 01, 2006 | 38.91 | 39.01 | 38.72 | 38.72 | 2,271,788 | -0.33(-0.84%) |
Oct 31, 2006 | 38.76 | 39.12 | 38.63 | 39.05 | 2,773,432 | +0.20(+0.51%) |
Oct 30, 2006 | 38.66 | 38.98 | 38.66 | 38.85 | 1,751,238 | -0.04(-0.11%) |
Oct 27, 2006 | 38.50 | 39.04 | 38.42 | 38.89 | 3,476,073 | +0.16(+0.42%) |
Oct 26, 2006 | 38.37 | 39.00 | 38.26 | 38.73 | 3,236,749 | +0.20(+0.52%) |
Oct 25, 2006 | 38.22 | 38.70 | 38.19 | 38.53 | 3,395,163 | +0.18(+0.46%) |
Oct 24, 2006 | 38.92 | 38.98 | 38.19 | 38.35 | 5,114,548 | -1.09(-2.77%) |
Oct 23, 2006 | 38.89 | 39.51 | 38.68 | 39.45 | 4,946,425 | -0.13(-0.34%) |
Oct 20, 2006 | 39.36 | 39.73 | 38.92 | 39.58 | 3,413,560 | +0.19(+0.49%) |
Oct 19, 2006 | 39.30 | 39.42 | 39.01 | 39.39 | 2,152,041 | +0.04(+0.10%) |
Oct 18, 2006 | 38.79 | 39.38 | 38.73 | 39.35 | 2,342,478 | +0.58(+1.50%) |
Oct 17, 2006 | 38.78 | 38.93 | 38.67 | 38.76 | 1,462,175 | -0.06(-0.15%) |
Oct 16, 2006 | 38.79 | 39.01 | 38.60 | 38.82 | 2,164,987 | -0.10(-0.26%) |
Oct 13, 2006 | 38.92 | 38.95 | 38.66 | 38.92 | 2,096,682 | +0.07(+0.18%) |
Oct 12, 2006 | 38.78 | 38.88 | 38.59 | 38.85 | 2,414,361 | +0.12(+0.30%) |
Oct 11, 2006 | 38.75 | 38.77 | 38.60 | 38.73 | 1,301,717 | -0.11(-0.29%) |
Oct 10, 2006 | 38.83 | 38.86 | 38.49 | 38.85 | 1,424,020 | -0.04(-0.11%) |
Oct 09, 2006 | 38.68 | 38.91 | 38.55 | 38.89 | 920,843 | +0.08(+0.21%) |
Oct 06, 2006 | 38.75 | 38.95 | 38.57 | 38.81 | 1,831,807 | -0.07(-0.18%) |
Oct 05, 2006 | 38.75 | 39.04 | 38.66 | 38.88 | 2,004,018 | +0.01(+0.02%) |
Oct 04, 2006 | 38.31 | 38.87 | 38.21 | 38.87 | 3,008,327 | +0.48(+1.24%) |
Oct 03, 2006 | 38.35 | 38.59 | 38.30 | 38.39 | 3,951,485 | +0.08(+0.21%) |
Oct 02, 2006 | 38.32 | 38.35 | 38.16 | 38.31 | 1,800,976 | -0.06(-0.15%) |
Sep 29, 2006 | 38.24 | 38.37 | 38.24 | 38.37 | 2,801,538 | +0.09(+0.25%) |
Sep 28, 2006 | 37.94 | 38.35 | 37.94 | 38.28 | 3,941,265 | +0.15(+0.38%) |
Sep 27, 2006 | 38.33 | 38.37 | 38.13 | 38.13 | 2,707,171 | -0.20(-0.52%) |
Sep 26, 2006 | 38.16 | 38.37 | 38.14 | 38.33 | 2,734,425 | +0.09(+0.23%) |
Sep 25, 2006 | 38.22 | 38.39 | 38.19 | 38.24 | 3,316,467 | +0.14(+0.35%) |
Sep 22, 2006 | 37.97 | 38.21 | 37.97 | 38.11 | 2,344,693 | +0.00(+0.00%) |
Sep 21, 2006 | 38.13 | 38.36 | 37.89 | 38.11 | 2,076,582 | -0.09(-0.23%) |
Sep 20, 2006 | 38.39 | 38.45 | 38.13 | 38.19 | 1,847,989 | -0.25(-0.66%) |
Sep 19, 2006 | 37.92 | 38.47 | 37.87 | 38.45 | 3,077,995 | +0.43(+1.13%) |
Sep 18, 2006 | 38.25 | 38.32 | 37.80 | 38.02 | 1,963,478 | -0.32(-0.84%) |
Sep 15, 2006 | 37.96 | 38.44 | 37.87 | 38.34 | 3,742,651 | +0.29(+0.77%) |
Sep 14, 2006 | 38.07 | 38.19 | 37.91 | 38.05 | 4,188,424 | -0.05(-0.14%) |
Sep 13, 2006 | 38.50 | 38.54 | 37.95 | 38.10 | 2,707,852 | -0.40(-1.04%) |
Sep 12, 2006 | 38.19 | 38.61 | 38.00 | 38.50 | 2,786,548 | +0.23(+0.61%) |
Sep 11, 2006 | 37.75 | 38.27 | 37.75 | 38.27 | 3,932,407 | +0.69(+1.84%) |
Sep 08, 2006 | 37.57 | 37.67 | 37.50 | 37.57 | 1,932,476 | +0.01(+0.03%) |
Sep 07, 2006 | 37.49 | 37.64 | 37.40 | 37.56 | 2,318,291 | +0.10(+0.27%) |
Sep 06, 2006 | 37.19 | 37.49 | 37.16 | 37.46 | 2,420,834 | -0.23(-0.62%) |
Sep 05, 2006 | 37.57 | 37.81 | 37.54 | 37.70 | 2,734,254 | -0.04(-0.11%) |
Sep 01, 2006 | 37.22 | 37.79 | 37.22 | 37.74 | 2,410,954 | +0.46(+1.23%) |
Aug 31, 2006 | 37.21 | 37.37 | 36.63 | 37.28 | 2,499,870 | +0.51(+1.39%) |
Aug 30, 2006 | 37.14 | 37.37 | 36.76 | 36.77 | 3,063,346 | -0.32(-0.85%) |
Aug 29, 2006 | 36.50 | 37.16 | 36.37 | 37.09 | 3,117,002 | +0.58(+1.59%) |
Aug 28, 2006 | 36.10 | 36.62 | 36.10 | 36.50 | 1,706,269 | +0.29(+0.79%) |
Aug 25, 2006 | 36.40 | 36.65 | 36.21 | 36.22 | 2,075,219 | -0.39(-1.06%) |
Aug 24, 2006 | 36.25 | 36.66 | 36.25 | 36.60 | 1,925,152 | +0.38(+1.04%) |
Aug 23, 2006 | 35.99 | 36.33 | 35.98 | 36.23 | 1,445,652 | +0.16(+0.44%) |
Aug 22, 2006 | 36.34 | 36.50 | 36.00 | 36.07 | 2,727,441 | -0.33(-0.90%) |
Aug 21, 2006 | 36.35 | 36.56 | 36.25 | 36.40 | 1,979,319 | +0.12(+0.34%) |
Aug 18, 2006 | 35.98 | 36.28 | 35.88 | 36.28 | 1,614,627 | +0.34(+0.95%) |
Aug 17, 2006 | 36.11 | 36.25 | 35.93 | 35.93 | 1,865,534 | -0.23(-0.63%) |
Aug 16, 2006 | 36.02 | 36.20 | 35.88 | 36.16 | 1,858,550 | +0.29(+0.80%) |
Aug 15, 2006 | 35.96 | 36.23 | 35.86 | 35.88 | 2,390,514 | +0.01(+0.03%) |
Aug 14, 2006 | 36.05 | 36.18 | 35.85 | 35.86 | 1,606,280 | -0.04(-0.11%) |
Aug 11, 2006 | 36.25 | 36.35 | 35.79 | 35.91 | 1,956,494 | -0.49(-1.36%) |
Aug 10, 2006 | 35.78 | 36.44 | 35.78 | 36.40 | 2,080,329 | +0.56(+1.57%) |
Aug 09, 2006 | 36.09 | 36.29 | 35.78 | 35.83 | 1,702,862 | -0.16(-0.46%) |
Aug 08, 2006 | 36.09 | 36.22 | 35.96 | 36.00 | 1,779,854 | +0.06(+0.16%) |
Aug 07, 2006 | 35.81 | 35.96 | 35.64 | 35.94 | 1,629,617 | +0.14(+0.38%) |
Aug 04, 2006 | 35.82 | 35.96 | 35.59 | 35.81 | 1,740,336 | +0.01(+0.02%) |
Aug 03, 2006 | 35.50 | 35.92 | 35.43 | 35.80 | 1,679,015 | +0.29(+0.83%) |
Aug 02, 2006 | 35.76 | 35.93 | 35.45 | 35.51 | 2,492,375 | -0.26(-0.72%) |