Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.88 | 37.92 | 36.73 | 36.89 | 4,085,886 | -0.90(-2.39%) |
Apr 27, 2007 | 38.10 | 38.30 | 37.38 | 37.79 | 3,934,947 | -0.31(-0.81%) |
Apr 26, 2007 | 37.37 | 38.31 | 36.96 | 38.10 | 4,737,399 | +1.25(+3.38%) |
Apr 25, 2007 | 37.26 | 37.38 | 36.25 | 36.86 | 3,464,818 | +0.04(+0.11%) |
Apr 24, 2007 | 37.02 | 37.37 | 35.99 | 36.81 | 3,877,895 | -0.20(-0.54%) |
Apr 23, 2007 | 37.80 | 37.98 | 36.52 | 37.01 | 3,807,544 | -0.59(-1.56%) |
Apr 20, 2007 | 37.36 | 37.70 | 37.22 | 37.60 | 4,185,695 | +0.91(+2.48%) |
Apr 19, 2007 | 36.62 | 37.34 | 36.17 | 36.69 | 4,665,815 | -0.18(-0.50%) |
Apr 18, 2007 | 35.38 | 37.23 | 35.38 | 36.87 | 6,319,059 | +0.88(+2.44%) |
Apr 17, 2007 | 35.33 | 36.20 | 35.12 | 35.99 | 5,886,035 | +1.41(+4.09%) |
Apr 16, 2007 | 34.64 | 35.02 | 34.20 | 34.58 | 3,789,209 | +0.05(+0.15%) |
Apr 13, 2007 | 35.46 | 35.54 | 34.25 | 34.53 | 4,030,505 | -0.85(-2.41%) |
Apr 12, 2007 | 34.50 | 35.46 | 34.20 | 35.38 | 3,500,796 | +0.68(+1.95%) |
Apr 11, 2007 | 35.28 | 35.28 | 34.61 | 34.71 | 4,086,646 | -0.38(-1.10%) |
Apr 10, 2007 | 35.42 | 35.75 | 35.01 | 35.09 | 2,595,596 | -0.48(-1.34%) |
Apr 09, 2007 | 35.58 | 35.92 | 35.24 | 35.57 | 2,365,536 | +0.09(+0.26%) |
Apr 05, 2007 | 35.12 | 35.69 | 34.93 | 35.48 | 2,774,599 | +0.31(+0.88%) |
Apr 04, 2007 | 35.38 | 35.66 | 34.97 | 35.17 | 2,929,269 | -0.42(-1.18%) |
Apr 03, 2007 | 35.31 | 36.17 | 35.02 | 35.58 | 4,764,314 | +0.56(+1.60%) |
Apr 02, 2007 | 36.02 | 36.04 | 34.79 | 35.02 | 5,053,564 | -0.66(-1.85%) |
Mar 30, 2007 | 36.19 | 36.66 | 35.63 | 35.69 | 4,501,400 | -0.31(-0.86%) |
Mar 29, 2007 | 36.00 | 36.53 | 35.76 | 35.99 | 7,586,215 | -0.70(-1.91%) |
Mar 28, 2007 | 36.91 | 37.42 | 36.57 | 36.70 | 5,727,415 | -1.20(-3.16%) |
Mar 27, 2007 | 37.38 | 38.05 | 37.13 | 37.89 | 5,859,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.31 | 39.36 | 37.96 | 38.46 | 4,947,502 | -0.73(-1.86%) |
Mar 23, 2007 | 39.33 | 40.54 | 38.85 | 39.19 | 5,604,562 | -0.33(-0.83%) |
Mar 22, 2007 | 41.10 | 41.26 | 39.31 | 39.52 | 9,201,833 | -0.45(-1.13%) |
Mar 21, 2007 | 38.33 | 40.29 | 38.05 | 39.97 | 4,822,556 | +1.80(+4.71%) |
Mar 20, 2007 | 37.72 | 38.51 | 37.41 | 38.17 | 3,165,099 | +0.05(+0.13%) |
Mar 19, 2007 | 38.27 | 38.67 | 37.90 | 38.12 | 3,336,837 | +0.17(+0.44%) |
Mar 16, 2007 | 38.67 | 39.14 | 37.69 | 37.95 | 3,333,968 | -0.81(-2.09%) |
Mar 15, 2007 | 38.15 | 39.17 | 38.09 | 38.76 | 4,836,178 | +0.63(+1.64%) |
Mar 14, 2007 | 36.25 | 38.48 | 36.25 | 38.14 | 7,398,056 | +1.46(+3.97%) |
Mar 13, 2007 | 38.77 | 38.49 | 35.63 | 36.68 | 10,503,996 | -2.09(-5.39%) |
Mar 12, 2007 | 39.32 | 40.11 | 38.42 | 38.77 | 5,746,497 | -1.30(-3.24%) |
Mar 09, 2007 | 41.17 | 41.23 | 39.72 | 40.07 | 3,440,747 | -0.74(-1.80%) |
Mar 08, 2007 | 40.99 | 41.43 | 40.65 | 40.80 | 2,600,260 | +0.16(+0.39%) |
Mar 07, 2007 | 40.98 | 41.34 | 40.55 | 40.64 | 2,598,467 | -0.09(-0.23%) |
Mar 06, 2007 | 40.81 | 41.23 | 40.04 | 40.74 | 4,230,535 | +0.80(+2.01%) |
Mar 05, 2007 | 40.19 | 40.59 | 39.58 | 39.93 | 4,659,089 | -1.35(-3.26%) |
Mar 02, 2007 | 41.94 | 42.57 | 41.18 | 41.28 | 3,248,831 | -0.65(-1.56%) |
Mar 01, 2007 | 40.42 | 42.44 | 40.07 | 41.93 | 4,677,446 | +0.51(+1.23%) |
Feb 28, 2007 | 42.14 | 42.16 | 40.69 | 41.42 | 3,766,109 | -0.47(-1.12%) |
Feb 27, 2007 | 42.56 | 42.77 | 41.48 | 41.89 | 4,645,577 | -1.61(-3.71%) |
Feb 26, 2007 | 43.28 | 43.60 | 42.83 | 43.50 | 2,771,150 | +0.35(+0.81%) |
Feb 23, 2007 | 43.76 | 43.91 | 42.98 | 43.15 | 3,406,669 | -0.80(-1.83%) |
Feb 22, 2007 | 45.26 | 45.49 | 43.59 | 43.96 | 2,882,097 | -0.98(-2.18%) |
Feb 21, 2007 | 45.24 | 45.24 | 44.57 | 44.93 | 3,055,360 | -0.70(-1.54%) |
Feb 20, 2007 | 45.43 | 46.17 | 45.14 | 45.64 | 1,509,743 | +0.29(+0.65%) |
Feb 16, 2007 | 45.36 | 45.70 | 44.90 | 45.34 | 2,476,023 | -0.44(-0.97%) |
Feb 15, 2007 | 45.44 | 46.20 | 45.36 | 45.79 | 2,907,207 | +0.52(+1.15%) |
Feb 14, 2007 | 45.14 | 45.55 | 44.52 | 45.27 | 3,048,415 | +0.59(+1.31%) |
Feb 13, 2007 | 43.92 | 45.06 | 43.49 | 44.68 | 4,151,496 | +1.25(+2.87%) |
Feb 12, 2007 | 43.34 | 43.83 | 43.03 | 43.44 | 2,531,677 | -0.03(-0.06%) |
Feb 09, 2007 | 44.09 | 44.51 | 43.09 | 43.46 | 2,431,063 | -1.00(-2.26%) |
Feb 08, 2007 | 45.13 | 45.13 | 44.08 | 44.47 | 2,323,207 | -1.09(-2.39%) |
Feb 07, 2007 | 46.12 | 46.20 | 45.24 | 45.55 | 1,820,517 | -0.18(-0.40%) |
Feb 06, 2007 | 45.99 | 46.37 | 45.21 | 45.74 | 1,683,126 | -0.36(-0.78%) |
Feb 05, 2007 | 46.33 | 46.52 | 45.66 | 46.10 | 2,135,714 | -0.43(-0.93%) |
Feb 02, 2007 | 45.24 | 46.90 | 45.24 | 46.53 | 2,739,923 | +0.91(+2.00%) |
Feb 01, 2007 | 45.33 | 46.22 | 45.17 | 45.62 | 3,121,125 | +0.28(+0.61%) |
Jan 31, 2007 | 43.00 | 45.50 | 43.00 | 45.34 | 3,372,710 | +2.13(+4.94%) |
Jan 30, 2007 | 43.57 | 43.76 | 43.00 | 43.21 | 1,519,070 | +0.02(+0.04%) |
Jan 29, 2007 | 42.72 | 43.49 | 42.57 | 43.19 | 1,821,713 | +0.56(+1.31%) |
Jan 26, 2007 | 43.44 | 44.01 | 42.45 | 42.63 | 2,710,388 | -0.95(-2.19%) |
Jan 25, 2007 | 44.98 | 45.16 | 43.12 | 43.59 | 2,657,775 | -1.41(-3.14%) |
Jan 24, 2007 | 44.53 | 45.35 | 43.88 | 45.00 | 2,378,450 | +0.51(+1.15%) |
Jan 23, 2007 | 43.19 | 44.82 | 42.65 | 44.49 | 3,558,887 | +1.45(+3.36%) |
Jan 22, 2007 | 43.53 | 43.55 | 42.68 | 43.04 | 1,647,015 | -0.23(-0.52%) |
Jan 19, 2007 | 42.80 | 43.37 | 42.32 | 43.27 | 2,158,912 | +0.68(+1.59%) |
Jan 18, 2007 | 42.44 | 42.82 | 41.99 | 42.59 | 2,157,716 | +0.49(+1.15%) |
Jan 17, 2007 | 41.44 | 42.27 | 41.44 | 42.11 | 2,954,319 | +0.95(+2.30%) |
Jan 16, 2007 | 41.30 | 41.63 | 40.69 | 41.16 | 2,907,805 | -0.11(-0.26%) |
Jan 12, 2007 | 41.47 | 41.73 | 41.09 | 41.27 | 1,592,608 | -0.20(-0.48%) |
Jan 11, 2007 | 40.84 | 41.66 | 40.64 | 41.47 | 2,410,257 | +0.84(+2.06%) |
Jan 10, 2007 | 40.36 | 40.89 | 40.10 | 40.64 | 2,258,398 | +0.07(+0.16%) |
Jan 09, 2007 | 40.69 | 40.89 | 40.18 | 40.57 | 2,109,289 | +0.19(+0.48%) |
Jan 08, 2007 | 41.06 | 41.25 | 39.88 | 40.38 | 2,375,580 | -0.37(-0.90%) |
Jan 05, 2007 | 41.06 | 41.28 | 40.69 | 40.74 | 2,139,900 | -0.42(-1.02%) |
Jan 04, 2007 | 41.48 | 41.77 | 40.72 | 41.16 | 3,014,465 | -0.03(-0.08%) |
Jan 03, 2007 | 42.87 | 43.16 | 40.90 | 41.20 | 4,261,505 | -1.69(-3.94%) |
Dec 29, 2006 | 43.00 | 43.59 | 42.89 | 42.89 | 1,260,192 | -0.23(-0.54%) |
Dec 28, 2006 | 43.29 | 43.70 | 42.65 | 43.12 | 1,571,922 | -0.17(-0.39%) |
Dec 27, 2006 | 42.43 | 43.42 | 42.43 | 43.29 | 1,933,275 | +0.81(+1.91%) |
Dec 26, 2006 | 41.93 | 42.55 | 41.93 | 42.48 | 1,025,468 | +0.54(+1.30%) |
Dec 22, 2006 | 42.28 | 42.28 | 41.76 | 41.93 | 1,139,063 | -0.07(-0.16%) |
Dec 21, 2006 | 42.54 | 42.55 | 41.49 | 42.00 | 1,774,122 | -0.43(-1.02%) |
Dec 20, 2006 | 42.61 | 42.95 | 42.26 | 42.43 | 1,203,394 | +0.12(+0.28%) |
Dec 19, 2006 | 42.09 | 42.82 | 41.51 | 42.32 | 2,512,612 | -0.24(-0.57%) |
Dec 18, 2006 | 43.99 | 44.03 | 42.49 | 42.56 | 1,926,101 | -0.70(-1.62%) |
Dec 15, 2006 | 43.74 | 43.91 | 43.03 | 43.26 | 1,992,345 | +0.11(+0.25%) |
Dec 14, 2006 | 43.28 | 44.03 | 42.99 | 43.15 | 2,275,018 | -0.16(-0.37%) |
Dec 13, 2006 | 42.92 | 44.22 | 42.89 | 43.31 | 3,268,680 | +0.50(+1.17%) |
Dec 12, 2006 | 43.31 | 43.31 | 42.55 | 42.81 | 2,436,085 | -0.38(-0.87%) |
Dec 11, 2006 | 42.94 | 43.48 | 42.84 | 43.19 | 2,299,412 | +0.08(+0.19%) |
Dec 08, 2006 | 43.61 | 44.11 | 42.68 | 43.10 | 3,955,156 | -0.48(-1.09%) |
Dec 07, 2006 | 44.61 | 44.73 | 43.05 | 43.58 | 4,022,835 | -1.15(-2.58%) |
Dec 06, 2006 | 44.11 | 44.91 | 44.03 | 44.73 | 3,976,320 | +1.10(+2.53%) |
Dec 05, 2006 | 42.99 | 44.17 | 42.99 | 43.63 | 3,332,772 | +0.63(+1.46%) |
Dec 04, 2006 | 43.66 | 43.66 | 42.65 | 43.00 | 2,013,988 | -0.52(-1.19%) |
Dec 01, 2006 | 42.84 | 44.14 | 42.58 | 43.52 | 4,884,247 | +0.29(+0.68%) |
Nov 30, 2006 | 41.66 | 43.64 | 41.57 | 43.23 | 5,208,532 | +2.17(+5.27%) |
Nov 29, 2006 | 40.65 | 41.49 | 40.34 | 41.06 | 3,013,867 | +0.74(+1.83%) |
Nov 28, 2006 | 40.69 | 41.18 | 39.87 | 40.33 | 3,253,135 | -0.29(-0.72%) |
Nov 27, 2006 | 41.58 | 41.92 | 40.54 | 40.62 | 2,262,104 | -1.09(-2.61%) |
Nov 24, 2006 | 41.61 | 42.16 | 41.15 | 41.71 | 1,333,611 | -0.08(-0.18%) |
Nov 22, 2006 | 41.20 | 41.98 | 40.84 | 41.78 | 2,758,816 | +0.98(+2.40%) |
Nov 21, 2006 | 40.56 | 41.10 | 40.32 | 40.80 | 1,808,559 | +0.32(+0.78%) |
Nov 20, 2006 | 41.04 | 41.30 | 40.26 | 40.49 | 2,469,087 | -0.55(-1.35%) |
Nov 17, 2006 | 40.02 | 41.13 | 39.86 | 41.04 | 3,418,865 | +0.22(+0.53%) |
Nov 16, 2006 | 40.69 | 41.80 | 40.26 | 40.82 | 4,560,321 | +0.51(+1.27%) |
Nov 15, 2006 | 40.02 | 40.98 | 39.80 | 40.31 | 5,199,206 | +0.54(+1.35%) |
Nov 14, 2006 | 38.67 | 40.01 | 38.13 | 39.77 | 6,806,761 | +2.33(+6.21%) |
Nov 13, 2006 | 36.80 | 37.80 | 36.31 | 37.45 | 4,360,034 | +0.80(+2.19%) |
Nov 10, 2006 | 35.23 | 36.76 | 34.85 | 36.65 | 3,757,380 | +1.59(+4.53%) |
Nov 09, 2006 | 36.19 | 36.19 | 35.01 | 35.06 | 2,544,658 | -0.70(-1.96%) |
Nov 08, 2006 | 35.72 | 36.09 | 35.10 | 35.76 | 2,711,703 | -0.24(-0.67%) |
Nov 07, 2006 | 35.98 | 36.58 | 35.96 | 36.00 | 2,071,264 | -0.42(-1.15%) |
Nov 06, 2006 | 36.50 | 36.76 | 36.14 | 36.42 | 1,600,620 | +0.01(+0.02%) |
Nov 03, 2006 | 37.12 | 37.45 | 36.25 | 36.41 | 2,357,046 | -0.71(-1.91%) |
Nov 02, 2006 | 37.19 | 37.57 | 37.03 | 37.12 | 2,606,119 | -0.24(-0.65%) |
Nov 01, 2006 | 37.88 | 38.26 | 37.34 | 37.37 | 2,458,445 | -0.22(-0.58%) |
Oct 31, 2006 | 38.18 | 38.32 | 37.31 | 37.58 | 1,776,035 | -0.34(-0.90%) |
Oct 30, 2006 | 37.87 | 38.55 | 37.55 | 37.93 | 2,191,914 | -0.13(-0.35%) |
Oct 27, 2006 | 38.60 | 39.13 | 37.72 | 38.06 | 3,223,242 | -0.66(-1.71%) |
Oct 26, 2006 | 38.03 | 38.89 | 37.63 | 38.72 | 3,781,892 | +0.58(+1.51%) |
Oct 25, 2006 | 37.34 | 38.27 | 36.66 | 38.14 | 3,702,376 | +1.08(+2.91%) |
Oct 24, 2006 | 36.32 | 37.10 | 35.86 | 37.06 | 1,932,677 | +0.93(+2.57%) |
Oct 23, 2006 | 36.38 | 36.84 | 35.76 | 36.14 | 2,729,640 | -0.52(-1.41%) |
Oct 20, 2006 | 36.80 | 36.80 | 36.18 | 36.66 | 1,664,592 | +0.00(+0.00%) |
Oct 19, 2006 | 36.54 | 37.17 | 35.96 | 36.66 | 2,414,442 | +0.54(+1.48%) |
Oct 18, 2006 | 36.64 | 37.27 | 36.06 | 36.12 | 2,842,278 | -0.13(-0.37%) |
Oct 17, 2006 | 36.71 | 36.88 | 36.17 | 36.25 | 3,750,086 | -0.64(-1.75%) |
Oct 16, 2006 | 37.63 | 37.68 | 36.82 | 36.90 | 4,109,765 | -0.43(-1.14%) |
Oct 13, 2006 | 38.72 | 38.91 | 37.22 | 37.32 | 5,036,226 | -2.34(-5.90%) |
Oct 12, 2006 | 38.60 | 39.71 | 38.60 | 39.67 | 2,817,287 | +1.40(+3.67%) |
Oct 11, 2006 | 38.10 | 38.61 | 37.70 | 38.26 | 4,018,889 | +0.00(+0.00%) |
Oct 10, 2006 | 38.05 | 39.04 | 37.93 | 38.26 | 4,072,817 | +0.80(+2.14%) |
Oct 09, 2006 | 36.53 | 37.82 | 36.06 | 37.46 | 2,501,970 | +1.00(+2.75%) |
Oct 06, 2006 | 36.38 | 36.60 | 36.09 | 36.45 | 1,922,274 | -0.18(-0.50%) |
Oct 05, 2006 | 37.07 | 37.24 | 36.16 | 36.64 | 2,255,647 | -0.17(-0.45%) |
Oct 04, 2006 | 35.99 | 37.14 | 35.75 | 36.81 | 3,419,941 | +0.54(+1.48%) |
Oct 03, 2006 | 36.69 | 36.96 | 36.09 | 36.27 | 2,630,034 | -0.59(-1.61%) |
Oct 02, 2006 | 37.21 | 37.58 | 36.08 | 36.86 | 2,846,105 | +0.23(+0.64%) |
Sep 29, 2006 | 37.75 | 38.34 | 36.62 | 36.63 | 3,435,964 | -1.12(-2.97%) |
Sep 28, 2006 | 37.82 | 38.47 | 37.17 | 37.75 | 2,194,784 | -0.19(-0.51%) |
Sep 27, 2006 | 38.75 | 39.68 | 37.45 | 37.94 | 4,481,760 | -0.66(-1.71%) |
Sep 26, 2006 | 37.58 | 39.30 | 37.41 | 38.60 | 4,176,607 | +0.45(+1.18%) |
Sep 25, 2006 | 37.47 | 38.29 | 36.49 | 38.15 | 3,696,397 | +1.15(+3.10%) |
Sep 22, 2006 | 35.62 | 37.46 | 35.49 | 37.01 | 3,882,574 | +1.00(+2.79%) |
Sep 21, 2006 | 37.01 | 37.47 | 35.68 | 36.00 | 4,035,151 | -1.11(-3.00%) |
Sep 20, 2006 | 38.07 | 38.48 | 37.01 | 37.12 | 3,064,208 | -0.74(-1.97%) |
Sep 19, 2006 | 38.47 | 39.06 | 37.24 | 37.86 | 3,626,446 | -0.74(-1.93%) |
Sep 18, 2006 | 39.28 | 39.82 | 38.01 | 38.60 | 4,238,307 | +0.38(+1.01%) |
Sep 15, 2006 | 37.55 | 39.64 | 37.40 | 38.22 | 5,940,327 | +1.25(+3.39%) |
Sep 14, 2006 | 36.30 | 37.19 | 35.95 | 36.96 | 3,155,682 | +0.54(+1.49%) |
Sep 13, 2006 | 36.76 | 37.37 | 36.25 | 36.42 | 3,124,832 | -0.31(-0.84%) |
Sep 12, 2006 | 34.70 | 36.76 | 34.40 | 36.73 | 5,033,715 | +2.35(+6.84%) |
Sep 11, 2006 | 33.54 | 34.96 | 32.98 | 34.38 | 2,885,206 | +0.64(+1.88%) |
Sep 08, 2006 | 33.37 | 34.20 | 33.33 | 33.74 | 2,911,512 | -0.04(-0.12%) |
Sep 07, 2006 | 32.33 | 34.69 | 32.33 | 33.79 | 7,066,716 | +0.01(+0.02%) |
Sep 06, 2006 | 34.69 | 34.87 | 33.69 | 33.78 | 3,228,025 | -1.12(-3.21%) |
Sep 05, 2006 | 35.56 | 35.58 | 34.71 | 34.90 | 1,581,488 | -0.58(-1.63%) |
Sep 01, 2006 | 35.96 | 36.13 | 35.04 | 35.48 | 1,994,976 | -0.28(-0.80%) |
Aug 31, 2006 | 35.54 | 36.09 | 35.16 | 35.76 | 2,077,003 | +0.28(+0.80%) |
Aug 30, 2006 | 35.29 | 35.50 | 34.61 | 35.48 | 2,021,282 | +0.33(+0.95%) |
Aug 29, 2006 | 34.71 | 35.24 | 34.25 | 35.14 | 2,346,045 | +0.27(+0.77%) |
Aug 28, 2006 | 34.54 | 34.94 | 34.10 | 34.87 | 2,283,747 | +0.64(+1.86%) |
Aug 25, 2006 | 33.91 | 34.60 | 33.75 | 34.24 | 2,220,014 | -0.20(-0.58%) |
Aug 24, 2006 | 33.90 | 34.55 | 33.31 | 34.44 | 3,830,200 | +0.54(+1.60%) |
Aug 23, 2006 | 36.12 | 36.13 | 33.83 | 33.90 | 5,520,860 | -2.22(-6.16%) |
Aug 22, 2006 | 36.76 | 36.84 | 35.78 | 36.12 | 2,106,299 | +0.14(+0.39%) |
Aug 21, 2006 | 36.80 | 36.81 | 35.61 | 35.98 | 1,693,649 | -1.15(-3.09%) |
Aug 18, 2006 | 36.82 | 37.25 | 36.09 | 37.12 | 1,846,345 | +0.34(+0.93%) |
Aug 17, 2006 | 36.47 | 37.83 | 36.41 | 36.78 | 2,527,200 | +0.10(+0.27%) |
Aug 16, 2006 | 35.10 | 36.80 | 35.00 | 36.68 | 3,327,750 | +1.69(+4.83%) |
Aug 15, 2006 | 34.29 | 35.06 | 33.70 | 34.99 | 3,618,076 | +1.33(+3.95%) |
Aug 14, 2006 | 34.83 | 34.85 | 33.51 | 33.66 | 2,434,172 | -0.72(-2.09%) |
Aug 11, 2006 | 34.77 | 35.02 | 34.15 | 34.38 | 2,502,927 | -0.74(-2.10%) |
Aug 10, 2006 | 35.12 | 35.74 | 34.76 | 35.12 | 3,278,724 | -0.32(-0.90%) |
Aug 09, 2006 | 36.44 | 36.44 | 35.13 | 35.43 | 4,428,311 | -1.74(-4.68%) |
Aug 08, 2006 | 39.08 | 39.64 | 36.95 | 37.17 | 4,573,952 | -1.95(-4.98%) |
Aug 07, 2006 | 38.46 | 39.71 | 37.99 | 39.12 | 2,391,842 | +0.65(+1.70%) |
Aug 04, 2006 | 38.92 | 40.01 | 37.91 | 38.47 | 4,927,892 | +0.22(+0.57%) |
Aug 03, 2006 | 35.50 | 38.43 | 35.33 | 38.25 | 4,310,769 | +2.25(+6.25%) |
Aug 02, 2006 | 35.89 | 36.14 | 34.90 | 36.00 | 2,552,311 | +0.79(+2.23%) |
Aug 01, 2006 | 35.12 | 35.30 | 34.30 | 35.22 | 4,491,566 | -0.34(-0.96%) |
Jul 31, 2006 | 35.75 | 35.84 | 35.38 | 35.56 | 1,762,284 | -0.57(-1.57%) |
Jul 28, 2006 | 35.10 | 36.39 | 35.07 | 36.13 | 3,047,229 | +1.42(+4.10%) |
Jul 27, 2006 | 35.72 | 36.17 | 34.44 | 34.71 | 2,320,576 | -0.72(-2.03%) |
Jul 26, 2006 | 35.12 | 35.74 | 34.47 | 35.43 | 3,323,086 | +0.01(+0.02%) |
Jul 25, 2006 | 33.58 | 35.98 | 33.41 | 35.42 | 5,275,374 | +1.71(+5.06%) |
Jul 24, 2006 | 32.72 | 33.92 | 32.77 | 33.71 | 2,442,661 | +1.00(+3.04%) |
Jul 21, 2006 | 32.61 | 33.13 | 31.69 | 32.72 | 3,514,405 | +0.08(+0.23%) |
Jul 20, 2006 | 33.28 | 33.75 | 32.51 | 32.64 | 3,436,801 | -1.32(-3.89%) |
Jul 19, 2006 | 32.65 | 34.37 | 32.89 | 33.96 | 3,393,037 | +1.31(+4.02%) |
Jul 18, 2006 | 32.95 | 33.28 | 31.75 | 32.65 | 3,389,809 | -0.26(-0.79%) |
Jul 17, 2006 | 33.45 | 33.82 | 32.62 | 32.91 | 3,302,639 | -0.48(-1.43%) |
Jul 14, 2006 | 33.87 | 33.95 | 32.86 | 33.39 | 4,422,810 | -1.46(-4.20%) |
Jul 13, 2006 | 35.43 | 35.96 | 34.76 | 34.85 | 2,370,080 | -0.61(-1.72%) |
Jul 12, 2006 | 36.74 | 37.07 | 35.35 | 35.46 | 2,721,748 | -1.34(-3.64%) |
Jul 11, 2006 | 37.22 | 37.35 | 36.34 | 36.80 | 2,645,579 | -0.94(-2.48%) |
Jul 10, 2006 | 38.34 | 38.68 | 37.72 | 37.73 | 1,650,004 | -0.54(-1.40%) |
Jul 07, 2006 | 38.30 | 39.20 | 38.11 | 38.27 | 2,763,957 | -0.20(-0.52%) |
Jul 06, 2006 | 37.88 | 38.90 | 37.83 | 38.47 | 2,068,992 | +0.53(+1.39%) |
Jul 05, 2006 | 38.39 | 38.43 | 37.67 | 37.94 | 2,730,955 | -0.74(-1.92%) |
Jul 03, 2006 | 38.59 | 38.98 | 38.23 | 38.69 | 1,644,145 | +0.34(+0.89%) |
Jun 30, 2006 | 39.31 | 39.34 | 38.34 | 38.34 | 2,410,137 | -0.89(-2.28%) |
Jun 29, 2006 | 37.97 | 39.24 | 37.32 | 39.24 | 3,733,943 | +1.61(+4.27%) |
Jun 28, 2006 | 37.94 | 38.20 | 37.32 | 37.63 | 2,234,483 | -0.43(-1.14%) |
Jun 27, 2006 | 39.61 | 39.72 | 38.03 | 38.07 | 3,847,180 | -1.39(-3.52%) |
Jun 26, 2006 | 38.15 | 39.65 | 37.86 | 39.46 | 5,075,805 | +1.53(+4.04%) |
Jun 23, 2006 | 37.55 | 38.44 | 37.37 | 37.93 | 1,698,551 | +0.23(+0.60%) |
Jun 22, 2006 | 38.29 | 38.29 | 37.36 | 37.70 | 3,243,091 | -0.59(-1.55%) |
Jun 21, 2006 | 36.98 | 38.39 | 36.98 | 38.29 | 3,616,043 | +1.43(+3.88%) |
Jun 20, 2006 | 37.86 | 38.18 | 36.84 | 36.86 | 3,625,011 | -0.61(-1.63%) |
Jun 19, 2006 | 38.13 | 38.67 | 37.16 | 37.47 | 4,426,517 | -0.55(-1.45%) |
Jun 16, 2006 | 37.72 | 38.88 | 37.57 | 38.03 | 6,107,730 | +0.31(+0.82%) |
Jun 15, 2006 | 35.54 | 37.97 | 35.54 | 37.72 | 5,447,561 | +1.60(+4.42%) |
Jun 14, 2006 | 35.63 | 36.38 | 35.54 | 36.12 | 4,798,034 | +0.78(+2.20%) |
Jun 13, 2006 | 35.84 | 36.96 | 35.08 | 35.34 | 5,400,210 | -0.89(-2.45%) |
Jun 12, 2006 | 37.37 | 37.42 | 36.11 | 36.23 | 2,539,756 | -1.19(-3.17%) |
Jun 09, 2006 | 38.05 | 38.39 | 37.37 | 37.42 | 3,395,668 | -0.13(-0.33%) |
Jun 08, 2006 | 37.72 | 38.11 | 36.64 | 37.54 | 4,766,347 | -0.46(-1.21%) |
Jun 07, 2006 | 38.83 | 39.32 | 37.85 | 38.00 | 3,783,567 | -0.32(-0.83%) |
Jun 06, 2006 | 40.64 | 40.79 | 38.02 | 38.32 | 8,115,381 | -2.74(-6.68%) |
Jun 05, 2006 | 42.15 | 42.20 | 41.02 | 41.06 | 3,044,718 | -1.67(-3.91%) |
Jun 02, 2006 | 43.96 | 44.03 | 42.30 | 42.73 | 2,925,622 | -0.80(-1.84%) |
Jun 01, 2006 | 42.65 | 43.60 | 42.48 | 43.54 | 2,261,148 | +0.72(+1.68%) |
May 31, 2006 | 43.26 | 43.35 | 42.15 | 42.82 | 2,981,224 | -0.33(-0.76%) |
May 30, 2006 | 43.74 | 44.26 | 43.14 | 43.14 | 1,672,604 | -1.28(-2.88%) |
May 26, 2006 | 44.20 | 45.20 | 44.16 | 44.42 | 1,642,471 | +0.33(+0.76%) |
May 25, 2006 | 44.32 | 44.63 | 43.52 | 44.09 | 2,321,652 | -0.09(-0.21%) |
May 24, 2006 | 44.16 | 45.66 | 43.25 | 44.18 | 4,319,737 | -0.18(-0.41%) |
May 23, 2006 | 45.16 | 45.73 | 44.37 | 44.37 | 2,676,190 | +0.34(+0.78%) |
May 22, 2006 | 44.72 | 44.77 | 43.25 | 44.02 | 3,335,881 | -0.96(-2.14%) |
May 19, 2006 | 45.48 | 45.82 | 44.54 | 44.98 | 3,099,243 | -0.49(-1.08%) |
May 18, 2006 | 45.79 | 46.76 | 45.29 | 45.48 | 3,275,974 | +0.02(+0.04%) |
May 17, 2006 | 45.91 | 46.77 | 45.28 | 45.46 | 3,831,037 | -1.33(-2.84%) |
May 16, 2006 | 46.98 | 47.66 | 46.62 | 46.79 | 3,105,461 | -0.49(-1.04%) |
May 15, 2006 | 48.05 | 48.55 | 46.41 | 47.28 | 3,032,401 | -1.05(-2.18%) |
May 12, 2006 | 49.34 | 49.41 | 48.08 | 48.34 | 2,748,652 | -1.37(-2.76%) |
May 11, 2006 | 50.74 | 50.74 | 49.57 | 49.71 | 2,315,076 | -1.20(-2.37%) |
May 10, 2006 | 50.74 | 51.74 | 49.98 | 50.91 | 2,597,988 | +1.20(+2.42%) |
May 09, 2006 | 49.97 | 50.48 | 49.64 | 49.71 | 1,500,656 | -0.88(-1.74%) |
May 08, 2006 | 51.01 | 51.86 | 50.37 | 50.59 | 1,761,447 | -0.75(-1.47%) |
May 05, 2006 | 50.39 | 51.96 | 49.80 | 51.34 | 3,042,565 | +2.17(+4.42%) |
May 04, 2006 | 49.94 | 50.39 | 49.05 | 49.17 | 1,398,659 | -0.76(-1.52%) |
May 03, 2006 | 49.55 | 50.55 | 49.47 | 49.93 | 2,658,134 | +0.17(+0.34%) |
May 02, 2006 | 49.85 | 49.97 | 48.86 | 49.76 | 3,449,955 | -0.97(-1.91%) |