Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.92 | 35.92 | 35.17 | 35.45 | 4,196,388 | -0.35(-0.97%) |
May 30, 2007 | 35.34 | 35.80 | 35.15 | 35.80 | 3,863,164 | +0.35(+0.98%) |
May 29, 2007 | 35.40 | 35.49 | 35.12 | 35.45 | 2,668,029 | +0.00(+0.00%) |
May 25, 2007 | 35.26 | 35.58 | 35.09 | 35.45 | 1,548,659 | +0.18(+0.52%) |
May 24, 2007 | 35.52 | 35.93 | 35.04 | 35.27 | 2,941,470 | -0.31(-0.88%) |
May 23, 2007 | 35.70 | 35.96 | 35.49 | 35.58 | 1,846,105 | -0.05(-0.15%) |
May 22, 2007 | 35.65 | 35.81 | 35.36 | 35.63 | 2,046,635 | -0.31(-0.85%) |
May 21, 2007 | 35.36 | 36.02 | 35.35 | 35.94 | 2,783,081 | +0.57(+1.60%) |
May 18, 2007 | 34.85 | 35.45 | 34.82 | 35.37 | 4,524,473 | +0.66(+1.91%) |
May 17, 2007 | 34.87 | 34.88 | 34.66 | 34.71 | 2,900,737 | -0.20(-0.57%) |
May 16, 2007 | 34.88 | 35.05 | 34.58 | 34.91 | 2,250,097 | +0.08(+0.23%) |
May 15, 2007 | 35.49 | 35.79 | 34.76 | 34.83 | 3,315,772 | -0.65(-1.82%) |
May 14, 2007 | 35.95 | 36.00 | 35.26 | 35.48 | 2,087,456 | -0.40(-1.12%) |
May 11, 2007 | 35.50 | 35.91 | 35.29 | 35.88 | 2,482,446 | +0.42(+1.18%) |
May 10, 2007 | 36.13 | 36.35 | 35.35 | 35.46 | 2,760,561 | -0.85(-2.33%) |
May 09, 2007 | 35.96 | 36.39 | 35.70 | 36.31 | 2,896,494 | +0.77(+2.16%) |
May 08, 2007 | 35.57 | 35.65 | 35.13 | 35.54 | 2,010,923 | -0.03(-0.07%) |
May 07, 2007 | 35.40 | 35.72 | 35.35 | 35.56 | 2,380,943 | +0.22(+0.62%) |
May 04, 2007 | 35.49 | 35.59 | 35.13 | 35.35 | 3,007,767 | -0.13(-0.37%) |
May 03, 2007 | 36.01 | 36.01 | 35.19 | 35.48 | 2,521,596 | -0.44(-1.24%) |
May 02, 2007 | 35.40 | 36.09 | 35.25 | 35.92 | 3,011,895 | +0.57(+1.60%) |
May 01, 2007 | 35.55 | 35.74 | 35.20 | 35.36 | 3,132,471 | -0.17(-0.47%) |
Apr 30, 2007 | 36.02 | 36.18 | 35.48 | 35.52 | 1,793,833 | -0.51(-1.43%) |
Apr 27, 2007 | 35.82 | 36.13 | 35.81 | 36.04 | 1,906,842 | +0.04(+0.12%) |
Apr 26, 2007 | 35.87 | 36.19 | 35.85 | 35.99 | 2,308,809 | -0.31(-0.84%) |
Apr 25, 2007 | 36.30 | 36.47 | 35.97 | 36.30 | 2,681,480 | -0.01(-0.02%) |
Apr 24, 2007 | 36.24 | 36.46 | 35.96 | 36.31 | 2,576,454 | -0.16(-0.43%) |
Apr 23, 2007 | 36.45 | 36.53 | 36.31 | 36.46 | 2,028,976 | +0.15(+0.41%) |
Apr 20, 2007 | 36.32 | 36.40 | 35.51 | 36.31 | 3,394,349 | +0.61(+1.71%) |
Apr 19, 2007 | 35.81 | 35.99 | 35.61 | 35.70 | 3,288,520 | -0.44(-1.21%) |
Apr 18, 2007 | 35.98 | 36.42 | 35.88 | 36.14 | 3,100,689 | +0.05(+0.15%) |
Apr 17, 2007 | 36.38 | 36.51 | 35.88 | 36.09 | 2,749,594 | -0.24(-0.67%) |
Apr 16, 2007 | 35.63 | 36.34 | 35.55 | 36.33 | 3,799,557 | +0.82(+2.31%) |
Apr 13, 2007 | 34.81 | 35.53 | 34.80 | 35.51 | 3,788,521 | +0.64(+1.83%) |
Apr 12, 2007 | 34.27 | 35.20 | 34.22 | 34.88 | 6,332,607 | -0.64(-1.79%) |
Apr 11, 2007 | 35.75 | 36.13 | 35.49 | 35.51 | 2,959,917 | -0.38(-1.07%) |
Apr 10, 2007 | 36.16 | 36.23 | 35.71 | 35.90 | 2,589,283 | -0.19(-0.53%) |
Apr 09, 2007 | 36.12 | 36.42 | 35.90 | 36.09 | 2,534,772 | +0.16(+0.44%) |
Apr 05, 2007 | 35.45 | 36.08 | 35.32 | 35.93 | 2,208,801 | +0.31(+0.88%) |
Apr 04, 2007 | 35.59 | 35.89 | 35.36 | 35.62 | 1,895,873 | +0.08(+0.22%) |
Apr 03, 2007 | 35.22 | 35.90 | 35.21 | 35.54 | 2,740,561 | +0.31(+0.89%) |
Apr 02, 2007 | 34.94 | 35.29 | 34.91 | 35.22 | 2,485,232 | +0.20(+0.57%) |
Mar 30, 2007 | 34.65 | 35.11 | 34.37 | 35.02 | 2,944,832 | +0.43(+1.23%) |
Mar 29, 2007 | 34.38 | 34.65 | 34.17 | 34.60 | 2,993,683 | +0.17(+0.51%) |
Mar 28, 2007 | 34.88 | 35.02 | 34.38 | 34.42 | 3,652,766 | -0.58(-1.67%) |
Mar 27, 2007 | 35.15 | 35.26 | 34.89 | 35.01 | 2,224,653 | -0.26(-0.74%) |
Mar 26, 2007 | 35.79 | 35.83 | 34.98 | 35.27 | 3,314,256 | -0.65(-1.82%) |
Mar 23, 2007 | 35.70 | 36.06 | 35.56 | 35.92 | 2,191,046 | +0.34(+0.96%) |
Mar 22, 2007 | 35.67 | 35.90 | 35.36 | 35.58 | 1,747,784 | +0.06(+0.17%) |
Mar 21, 2007 | 34.79 | 35.52 | 34.40 | 35.52 | 3,124,069 | +0.82(+2.36%) |
Mar 20, 2007 | 34.48 | 34.77 | 34.34 | 34.70 | 1,601,489 | +0.13(+0.38%) |
Mar 19, 2007 | 34.19 | 34.67 | 34.05 | 34.57 | 1,720,830 | +0.50(+1.46%) |
Mar 16, 2007 | 33.78 | 34.23 | 33.56 | 34.07 | 3,978,672 | +0.11(+0.33%) |
Mar 15, 2007 | 33.88 | 34.18 | 33.84 | 33.96 | 1,985,195 | +0.03(+0.08%) |
Mar 14, 2007 | 33.82 | 33.99 | 33.04 | 33.93 | 3,000,929 | +0.08(+0.23%) |
Mar 13, 2007 | 35.01 | 35.01 | 33.86 | 33.86 | 3,310,535 | -1.15(-3.29%) |
Mar 12, 2007 | 34.76 | 35.14 | 34.55 | 35.01 | 1,612,840 | +0.05(+0.15%) |
Mar 09, 2007 | 34.88 | 35.03 | 34.61 | 34.95 | 1,894,483 | +0.36(+1.03%) |
Mar 08, 2007 | 34.54 | 34.81 | 34.40 | 34.60 | 2,806,179 | +0.18(+0.53%) |
Mar 07, 2007 | 34.32 | 34.57 | 33.99 | 34.41 | 2,811,386 | +0.07(+0.20%) |
Mar 06, 2007 | 33.70 | 34.43 | 33.64 | 34.34 | 4,264,354 | +0.23(+0.66%) |
Mar 05, 2007 | 34.30 | 34.44 | 34.05 | 34.12 | 3,005,654 | -0.37(-1.06%) |
Mar 02, 2007 | 34.66 | 35.03 | 34.44 | 34.48 | 2,707,461 | -0.18(-0.53%) |
Mar 01, 2007 | 34.27 | 35.19 | 33.75 | 34.67 | 4,196,341 | -0.11(-0.33%) |
Feb 28, 2007 | 35.37 | 35.60 | 34.76 | 34.78 | 4,080,764 | -0.62(-1.75%) |
Feb 27, 2007 | 36.05 | 36.22 | 34.96 | 35.40 | 5,046,275 | -1.61(-4.36%) |
Feb 26, 2007 | 37.25 | 37.33 | 36.72 | 37.01 | 1,502,760 | -0.10(-0.28%) |
Feb 23, 2007 | 37.60 | 37.77 | 36.96 | 37.12 | 1,845,488 | -0.39(-1.05%) |
Feb 22, 2007 | 37.30 | 37.51 | 37.12 | 37.51 | 1,548,504 | +0.32(+0.87%) |
Feb 21, 2007 | 37.30 | 37.34 | 37.04 | 37.19 | 2,042,831 | -0.29(-0.77%) |
Feb 20, 2007 | 37.01 | 37.54 | 36.76 | 37.47 | 1,967,122 | +0.33(+0.89%) |
Feb 16, 2007 | 37.40 | 37.53 | 37.06 | 37.14 | 2,249,018 | -0.35(-0.93%) |
Feb 15, 2007 | 37.22 | 37.56 | 37.06 | 37.49 | 2,095,704 | +0.03(+0.09%) |
Feb 14, 2007 | 36.83 | 37.49 | 36.54 | 37.46 | 2,947,497 | +0.67(+1.83%) |
Feb 13, 2007 | 36.47 | 36.89 | 36.44 | 36.78 | 1,709,405 | +0.28(+0.76%) |
Feb 12, 2007 | 36.45 | 36.58 | 36.18 | 36.51 | 1,645,874 | +0.01(+0.02%) |
Feb 09, 2007 | 36.88 | 36.88 | 36.31 | 36.50 | 2,486,187 | -0.31(-0.83%) |
Feb 08, 2007 | 36.48 | 36.90 | 36.48 | 36.80 | 1,799,179 | +0.24(+0.67%) |
Feb 07, 2007 | 36.51 | 36.92 | 36.15 | 36.56 | 2,284,859 | +0.01(+0.02%) |
Feb 06, 2007 | 36.20 | 36.62 | 35.91 | 36.55 | 2,377,493 | +0.56(+1.55%) |
Feb 05, 2007 | 36.38 | 36.61 | 35.93 | 35.99 | 2,062,806 | -0.47(-1.29%) |
Feb 02, 2007 | 36.51 | 36.67 | 36.23 | 36.46 | 1,777,594 | -0.08(-0.21%) |
Feb 01, 2007 | 36.73 | 37.09 | 36.40 | 36.54 | 2,982,741 | -0.24(-0.66%) |
Jan 31, 2007 | 35.90 | 36.91 | 35.69 | 36.78 | 3,152,390 | +1.00(+2.80%) |
Jan 30, 2007 | 36.04 | 36.10 | 35.69 | 35.78 | 1,850,702 | -0.14(-0.39%) |
Jan 29, 2007 | 35.27 | 36.13 | 35.17 | 35.92 | 2,742,858 | +0.44(+1.23%) |
Jan 26, 2007 | 35.72 | 35.83 | 35.27 | 35.49 | 2,710,941 | -0.11(-0.32%) |
Jan 25, 2007 | 35.97 | 36.05 | 35.47 | 35.60 | 2,802,425 | -0.62(-1.71%) |
Jan 24, 2007 | 36.04 | 36.28 | 35.89 | 36.22 | 2,061,804 | +0.30(+0.83%) |
Jan 23, 2007 | 36.16 | 36.28 | 35.77 | 35.92 | 2,706,171 | -0.23(-0.63%) |
Jan 22, 2007 | 36.46 | 36.54 | 35.84 | 36.15 | 2,729,711 | -0.41(-1.12%) |
Jan 19, 2007 | 36.76 | 36.86 | 36.46 | 36.56 | 3,096,785 | -0.20(-0.55%) |
Jan 18, 2007 | 36.58 | 36.95 | 36.51 | 36.76 | 3,405,902 | +0.13(+0.36%) |
Jan 17, 2007 | 36.61 | 36.76 | 36.44 | 36.63 | 3,388,102 | +0.03(+0.07%) |
Jan 16, 2007 | 36.41 | 36.62 | 36.22 | 36.60 | 2,306,770 | +0.34(+0.94%) |
Jan 12, 2007 | 35.82 | 36.33 | 35.75 | 36.26 | 3,597,005 | +0.37(+1.04%) |
Jan 11, 2007 | 35.33 | 36.03 | 35.25 | 35.89 | 4,860,653 | +0.76(+2.16%) |
Jan 10, 2007 | 34.92 | 35.15 | 34.72 | 35.13 | 2,420,616 | +0.21(+0.60%) |
Jan 09, 2007 | 34.54 | 35.16 | 34.54 | 34.92 | 4,363,180 | +0.30(+0.86%) |
Jan 08, 2007 | 34.83 | 34.96 | 34.35 | 34.62 | 6,210,778 | +0.73(+2.16%) |
Jan 05, 2007 | 33.85 | 33.98 | 33.72 | 33.89 | 3,500,382 | +0.08(+0.23%) |
Jan 04, 2007 | 33.32 | 33.98 | 33.08 | 33.81 | 4,936,167 | +0.43(+1.28%) |
Jan 03, 2007 | 33.45 | 33.69 | 32.95 | 33.38 | 5,614,646 | +0.17(+0.50%) |
Dec 29, 2006 | 33.07 | 33.53 | 33.07 | 33.22 | 2,623,480 | -0.02(-0.05%) |
Dec 28, 2006 | 33.20 | 33.44 | 33.14 | 33.24 | 2,765,332 | -0.11(-0.34%) |
Dec 27, 2006 | 33.65 | 33.74 | 33.34 | 33.35 | 4,143,822 | +0.01(+0.03%) |
Dec 26, 2006 | 33.13 | 33.46 | 33.00 | 33.34 | 2,702,884 | +0.17(+0.53%) |
Dec 22, 2006 | 33.53 | 33.68 | 32.97 | 33.17 | 6,466,095 | -0.44(-1.30%) |
Dec 21, 2006 | 33.70 | 33.99 | 32.97 | 33.60 | 11,915,673 | -1.21(-3.48%) |
Dec 20, 2006 | 35.06 | 35.49 | 34.79 | 34.81 | 3,376,690 | -0.29(-0.82%) |
Dec 19, 2006 | 35.29 | 35.31 | 34.73 | 35.10 | 3,223,626 | -0.34(-0.96%) |
Dec 18, 2006 | 35.49 | 35.76 | 35.21 | 35.44 | 2,114,301 | -0.03(-0.07%) |
Dec 15, 2006 | 35.98 | 36.38 | 35.36 | 35.47 | 4,153,840 | -0.33(-0.93%) |
Dec 14, 2006 | 35.75 | 36.30 | 35.66 | 35.80 | 3,336,275 | +0.16(+0.44%) |
Dec 13, 2006 | 35.01 | 35.66 | 34.88 | 35.64 | 3,983,754 | +0.71(+2.02%) |
Dec 12, 2006 | 34.72 | 34.99 | 34.49 | 34.94 | 2,432,353 | +0.34(+0.98%) |
Dec 11, 2006 | 34.64 | 35.00 | 34.45 | 34.60 | 1,876,901 | -0.20(-0.58%) |
Dec 08, 2006 | 33.98 | 34.91 | 33.85 | 34.80 | 2,825,348 | +0.62(+1.81%) |
Dec 07, 2006 | 34.59 | 34.93 | 34.06 | 34.18 | 1,921,476 | -0.39(-1.14%) |
Dec 06, 2006 | 34.61 | 34.74 | 34.43 | 34.57 | 2,419,072 | +0.04(+0.13%) |
Dec 05, 2006 | 34.51 | 34.63 | 34.16 | 34.53 | 2,750,631 | +0.27(+0.79%) |
Dec 04, 2006 | 34.13 | 34.66 | 33.97 | 34.26 | 3,946,640 | +0.30(+0.87%) |
Dec 01, 2006 | 33.94 | 34.11 | 33.79 | 33.96 | 4,355,423 | +0.15(+0.44%) |
Nov 30, 2006 | 34.13 | 34.40 | 33.65 | 33.81 | 2,876,631 | -0.45(-1.32%) |
Nov 29, 2006 | 34.00 | 34.44 | 33.99 | 34.27 | 2,039,818 | +0.37(+1.08%) |
Nov 28, 2006 | 33.99 | 34.15 | 33.78 | 33.90 | 2,474,171 | -0.17(-0.51%) |
Nov 27, 2006 | 34.25 | 34.35 | 33.82 | 34.07 | 2,268,497 | -0.15(-0.43%) |
Nov 24, 2006 | 33.91 | 34.47 | 33.89 | 34.22 | 1,176,149 | -0.13(-0.38%) |
Nov 22, 2006 | 34.74 | 34.79 | 34.15 | 34.35 | 2,432,874 | -0.44(-1.28%) |
Nov 21, 2006 | 34.78 | 34.89 | 34.54 | 34.80 | 2,865,817 | +0.06(+0.18%) |
Nov 20, 2006 | 35.34 | 35.35 | 34.48 | 34.74 | 2,906,056 | -0.60(-1.70%) |
Nov 17, 2006 | 35.75 | 35.86 | 35.07 | 35.34 | 2,470,509 | -0.50(-1.39%) |
Nov 16, 2006 | 35.92 | 36.05 | 35.11 | 35.83 | 3,092,254 | -0.12(-0.34%) |
Nov 15, 2006 | 35.01 | 36.20 | 34.88 | 35.96 | 5,189,418 | +0.43(+1.20%) |
Nov 14, 2006 | 34.61 | 35.56 | 33.36 | 35.53 | 3,260,309 | +1.01(+2.93%) |
Nov 13, 2006 | 34.94 | 35.02 | 34.28 | 34.52 | 1,884,615 | -0.35(-1.00%) |
Nov 10, 2006 | 34.43 | 34.96 | 34.21 | 34.87 | 1,803,176 | +0.64(+1.86%) |
Nov 09, 2006 | 34.52 | 34.63 | 34.06 | 34.23 | 1,690,125 | -0.37(-1.06%) |
Nov 08, 2006 | 34.15 | 34.70 | 34.00 | 34.60 | 2,081,743 | +0.35(+1.02%) |
Nov 07, 2006 | 34.15 | 34.60 | 33.79 | 34.25 | 1,533,079 | +0.05(+0.15%) |
Nov 06, 2006 | 33.62 | 34.34 | 33.62 | 34.20 | 1,565,131 | +0.58(+1.71%) |
Nov 03, 2006 | 33.93 | 34.07 | 33.14 | 33.62 | 1,899,639 | -0.21(-0.62%) |
Nov 02, 2006 | 33.72 | 34.12 | 33.67 | 33.83 | 3,372,040 | -0.42(-1.22%) |
Nov 01, 2006 | 35.18 | 35.23 | 34.06 | 34.25 | 2,595,995 | -0.88(-2.51%) |
Oct 31, 2006 | 34.99 | 35.33 | 34.70 | 35.13 | 2,430,944 | +0.12(+0.35%) |
Oct 30, 2006 | 34.57 | 35.08 | 34.54 | 35.01 | 2,022,408 | +0.39(+1.13%) |
Oct 27, 2006 | 34.99 | 35.21 | 34.47 | 34.61 | 2,455,715 | -0.53(-1.51%) |
Oct 26, 2006 | 34.47 | 35.23 | 34.25 | 35.15 | 3,080,007 | +0.62(+1.79%) |
Oct 25, 2006 | 34.30 | 34.75 | 34.13 | 34.53 | 4,353,024 | +0.12(+0.35%) |
Oct 24, 2006 | 34.60 | 34.92 | 34.25 | 34.40 | 2,992,239 | -0.46(-1.33%) |
Oct 23, 2006 | 33.71 | 34.88 | 33.71 | 34.87 | 2,899,307 | +0.95(+2.80%) |
Oct 20, 2006 | 34.18 | 34.19 | 33.82 | 33.92 | 2,235,399 | -0.14(-0.41%) |
Oct 19, 2006 | 33.80 | 34.34 | 33.71 | 34.06 | 3,091,624 | -0.08(-0.23%) |
Oct 18, 2006 | 33.58 | 34.22 | 33.47 | 34.13 | 3,208,319 | +0.95(+2.86%) |
Oct 17, 2006 | 33.35 | 33.64 | 33.05 | 33.18 | 2,000,206 | -0.27(-0.81%) |
Oct 16, 2006 | 33.38 | 33.89 | 33.04 | 33.45 | 3,268,141 | +0.02(+0.05%) |
Oct 13, 2006 | 33.99 | 34.02 | 33.37 | 33.44 | 4,056,416 | -0.51(-1.52%) |
Oct 12, 2006 | 34.09 | 34.53 | 33.91 | 33.95 | 5,672,092 | -0.19(-0.56%) |
Oct 11, 2006 | 34.65 | 34.81 | 33.81 | 34.14 | 3,530,297 | -0.67(-1.93%) |
Oct 10, 2006 | 34.89 | 35.10 | 34.48 | 34.81 | 2,463,146 | -0.05(-0.15%) |
Oct 09, 2006 | 34.35 | 34.97 | 34.15 | 34.87 | 1,942,184 | +0.40(+1.16%) |
Oct 06, 2006 | 34.83 | 34.83 | 34.35 | 34.47 | 2,853,568 | -0.37(-1.05%) |
Oct 05, 2006 | 34.98 | 35.03 | 34.37 | 34.83 | 3,121,370 | -0.22(-0.62%) |
Oct 04, 2006 | 34.34 | 35.08 | 33.94 | 35.05 | 4,637,806 | +0.63(+1.82%) |
Oct 03, 2006 | 33.55 | 34.50 | 33.38 | 34.42 | 3,858,163 | +0.79(+2.36%) |
Oct 02, 2006 | 33.32 | 34.10 | 33.26 | 33.63 | 2,899,594 | +0.27(+0.81%) |
Sep 29, 2006 | 33.68 | 33.86 | 33.32 | 33.36 | 1,670,730 | -0.47(-1.39%) |
Sep 28, 2006 | 33.82 | 34.13 | 33.37 | 33.83 | 2,747,275 | +0.07(+0.21%) |
Sep 27, 2006 | 34.14 | 34.49 | 33.66 | 33.76 | 3,500,555 | -0.43(-1.25%) |
Sep 26, 2006 | 33.90 | 34.33 | 33.75 | 34.19 | 5,605,638 | +0.24(+0.72%) |
Sep 25, 2006 | 33.49 | 33.94 | 32.95 | 33.94 | 5,738,504 | +0.46(+1.38%) |
Sep 22, 2006 | 33.39 | 33.55 | 32.79 | 33.48 | 5,063,666 | -0.01(-0.03%) |
Sep 21, 2006 | 32.22 | 33.62 | 32.16 | 33.49 | 10,315,091 | +1.11(+3.42%) |
Sep 20, 2006 | 32.32 | 32.57 | 31.98 | 32.38 | 7,733,958 | +0.21(+0.65%) |
Sep 19, 2006 | 32.52 | 32.63 | 32.00 | 32.17 | 4,875,793 | -0.36(-1.10%) |
Sep 18, 2006 | 32.50 | 32.82 | 32.43 | 32.53 | 3,576,589 | +0.00(+0.00%) |
Sep 15, 2006 | 32.70 | 32.72 | 32.21 | 32.53 | 8,584,615 | +0.16(+0.48%) |
Sep 14, 2006 | 31.79 | 32.47 | 31.79 | 32.37 | 8,040,422 | +0.41(+1.28%) |
Sep 13, 2006 | 31.68 | 31.96 | 31.43 | 31.96 | 3,462,437 | +0.10(+0.30%) |
Sep 12, 2006 | 31.25 | 31.94 | 31.12 | 31.87 | 6,227,601 | +0.53(+1.70%) |
Sep 11, 2006 | 29.65 | 31.48 | 29.50 | 31.34 | 6,983,690 | +1.60(+5.36%) |
Sep 08, 2006 | 29.43 | 29.86 | 29.33 | 29.74 | 1,799,193 | +0.27(+0.92%) |
Sep 07, 2006 | 29.31 | 29.80 | 29.21 | 29.47 | 2,593,108 | +0.08(+0.27%) |
Sep 06, 2006 | 29.84 | 29.97 | 29.30 | 29.39 | 3,663,577 | -0.66(-2.21%) |
Sep 05, 2006 | 29.77 | 30.18 | 29.66 | 30.05 | 2,349,101 | +0.19(+0.64%) |
Sep 01, 2006 | 29.47 | 30.27 | 29.43 | 29.86 | 3,292,201 | +0.45(+1.54%) |
Aug 31, 2006 | 29.40 | 29.57 | 29.03 | 29.41 | 2,702,981 | +0.13(+0.45%) |
Aug 30, 2006 | 28.99 | 29.37 | 28.73 | 29.28 | 2,371,673 | +0.17(+0.57%) |
Aug 29, 2006 | 29.08 | 29.19 | 28.64 | 29.11 | 3,419,168 | +0.09(+0.30%) |
Aug 28, 2006 | 28.74 | 29.25 | 28.73 | 29.03 | 2,740,003 | +0.24(+0.85%) |
Aug 25, 2006 | 29.21 | 29.29 | 28.73 | 28.78 | 3,721,026 | -0.46(-1.58%) |
Aug 24, 2006 | 29.54 | 29.93 | 28.75 | 29.24 | 7,024,653 | -1.01(-3.34%) |
Aug 23, 2006 | 30.75 | 30.82 | 30.11 | 30.25 | 3,014,044 | -0.51(-1.64%) |
Aug 22, 2006 | 30.82 | 30.95 | 30.60 | 30.76 | 1,922,271 | +0.00(+0.00%) |
Aug 21, 2006 | 31.00 | 31.03 | 30.64 | 30.76 | 2,548,568 | -0.31(-1.01%) |
Aug 18, 2006 | 31.76 | 31.79 | 31.07 | 31.07 | 2,932,168 | -0.58(-1.82%) |
Aug 17, 2006 | 30.96 | 31.78 | 30.96 | 31.65 | 2,505,548 | +0.47(+1.51%) |
Aug 16, 2006 | 31.00 | 31.21 | 30.48 | 31.18 | 2,699,744 | +0.38(+1.25%) |
Aug 15, 2006 | 30.61 | 31.00 | 30.47 | 30.80 | 2,211,244 | +0.44(+1.47%) |
Aug 14, 2006 | 30.64 | 31.02 | 30.34 | 30.35 | 2,302,949 | +0.06(+0.20%) |
Aug 11, 2006 | 30.47 | 30.63 | 30.00 | 30.29 | 2,272,577 | -0.24(-0.80%) |
Aug 10, 2006 | 29.72 | 30.56 | 29.70 | 30.53 | 2,677,259 | +0.75(+2.52%) |
Aug 09, 2006 | 30.11 | 30.33 | 29.73 | 29.78 | 3,021,051 | -0.17(-0.55%) |
Aug 08, 2006 | 30.51 | 30.52 | 29.83 | 29.95 | 2,270,331 | -0.38(-1.26%) |
Aug 07, 2006 | 30.44 | 30.67 | 30.09 | 30.33 | 2,394,452 | -0.03(-0.09%) |
Aug 04, 2006 | 30.52 | 30.94 | 30.11 | 30.36 | 2,404,786 | +0.08(+0.26%) |
Aug 03, 2006 | 29.37 | 30.52 | 29.31 | 30.28 | 3,542,822 | +0.85(+2.87%) |
Aug 02, 2006 | 28.82 | 29.51 | 28.64 | 29.43 | 2,562,393 | +0.47(+1.63%) |
Aug 01, 2006 | 29.03 | 29.03 | 28.75 | 28.96 | 3,693,837 | -0.23(-0.78%) |
Jul 31, 2006 | 29.40 | 29.71 | 29.16 | 29.19 | 3,267,292 | -0.26(-0.89%) |
Jul 28, 2006 | 29.59 | 29.64 | 29.24 | 29.45 | 2,782,023 | +0.17(+0.57%) |
Jul 27, 2006 | 29.29 | 29.70 | 29.16 | 29.29 | 4,436,351 | +0.05(+0.18%) |
Jul 26, 2006 | 29.43 | 29.64 | 29.18 | 29.23 | 4,051,973 | +0.09(+0.30%) |
Jul 25, 2006 | 28.68 | 29.26 | 28.65 | 29.15 | 5,512,593 | +0.37(+1.30%) |
Jul 24, 2006 | 28.48 | 28.98 | 28.46 | 28.77 | 9,588,667 | +0.33(+1.16%) |
Jul 21, 2006 | 28.90 | 29.05 | 28.38 | 28.44 | 9,526,578 | -0.24(-0.85%) |
Jul 20, 2006 | 27.68 | 29.21 | 27.61 | 28.69 | 7,056,820 | +0.90(+3.23%) |
Jul 19, 2006 | 27.48 | 28.07 | 27.42 | 27.79 | 3,812,098 | +0.35(+1.27%) |
Jul 18, 2006 | 27.34 | 27.46 | 26.96 | 27.44 | 4,926,883 | +0.04(+0.16%) |
Jul 17, 2006 | 27.71 | 27.84 | 27.35 | 27.39 | 3,608,580 | -0.28(-1.01%) |
Jul 14, 2006 | 27.90 | 28.04 | 27.60 | 27.67 | 4,300,218 | -0.42(-1.49%) |
Jul 13, 2006 | 27.87 | 28.11 | 27.82 | 28.09 | 4,348,614 | +0.01(+0.03%) |
Jul 12, 2006 | 28.02 | 28.17 | 27.85 | 28.08 | 6,099,294 | -0.16(-0.56%) |
Jul 11, 2006 | 28.08 | 28.36 | 27.77 | 28.24 | 4,931,177 | -0.05(-0.19%) |
Jul 10, 2006 | 28.24 | 28.55 | 28.15 | 28.29 | 2,777,603 | +0.09(+0.31%) |
Jul 07, 2006 | 28.04 | 28.32 | 27.75 | 28.21 | 5,050,099 | +0.03(+0.09%) |
Jul 06, 2006 | 28.56 | 28.56 | 28.06 | 28.18 | 6,431,251 | -0.42(-1.46%) |
Jul 05, 2006 | 28.66 | 28.80 | 28.48 | 28.60 | 8,711,564 | -0.45(-1.56%) |
Jul 03, 2006 | 29.39 | 29.39 | 28.82 | 29.05 | 3,107,652 | +0.13(+0.45%) |
Jun 30, 2006 | 29.50 | 29.77 | 28.89 | 28.92 | 5,054,037 | -0.32(-1.10%) |
Jun 29, 2006 | 28.80 | 29.27 | 28.60 | 29.24 | 5,249,987 | +0.42(+1.45%) |
Jun 28, 2006 | 29.00 | 29.19 | 28.59 | 28.82 | 6,121,467 | -0.13(-0.45%) |
Jun 27, 2006 | 29.73 | 29.84 | 28.90 | 28.96 | 7,873,121 | -0.84(-2.81%) |
Jun 26, 2006 | 29.82 | 30.04 | 29.73 | 29.79 | 6,121,888 | -0.05(-0.18%) |
Jun 23, 2006 | 30.26 | 30.40 | 29.62 | 29.84 | 8,480,814 | -0.42(-1.38%) |
Jun 22, 2006 | 30.43 | 30.95 | 30.09 | 30.26 | 17,318,796 | -1.93(-5.99%) |
Jun 21, 2006 | 31.95 | 32.61 | 31.95 | 32.19 | 4,543,602 | +0.28(+0.87%) |
Jun 20, 2006 | 31.66 | 32.28 | 31.66 | 31.91 | 3,085,770 | +0.20(+0.63%) |
Jun 19, 2006 | 32.17 | 32.39 | 31.66 | 31.71 | 4,136,644 | -0.09(-0.27%) |
Jun 16, 2006 | 31.69 | 32.19 | 31.53 | 31.80 | 4,690,068 | +0.11(+0.36%) |
Jun 15, 2006 | 30.71 | 31.81 | 30.59 | 31.68 | 3,712,041 | +1.18(+3.86%) |
Jun 14, 2006 | 30.06 | 30.55 | 29.98 | 30.51 | 2,715,983 | +0.35(+1.16%) |
Jun 13, 2006 | 30.22 | 30.52 | 30.01 | 30.16 | 3,667,412 | -0.14(-0.46%) |
Jun 12, 2006 | 30.64 | 30.91 | 30.24 | 30.30 | 2,303,561 | -0.49(-1.59%) |
Jun 09, 2006 | 30.86 | 31.15 | 30.47 | 30.79 | 2,476,035 | -0.18(-0.59%) |
Jun 08, 2006 | 30.73 | 31.13 | 30.45 | 30.97 | 3,645,173 | +0.21(+0.68%) |
Jun 07, 2006 | 31.06 | 31.64 | 30.71 | 30.76 | 3,354,905 | -0.21(-0.68%) |
Jun 06, 2006 | 30.83 | 31.11 | 30.43 | 30.97 | 3,375,975 | +0.15(+0.48%) |
Jun 05, 2006 | 31.36 | 31.41 | 30.78 | 30.82 | 2,229,082 | -0.73(-2.32%) |
Jun 02, 2006 | 31.45 | 31.70 | 31.22 | 31.55 | 2,459,608 | +0.01(+0.03%) |