Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 37.99 | 38.51 | 37.73 | 38.20 | 4,078,183 | +0.30(+0.80%) |
Apr 27, 2007 | 38.07 | 38.30 | 37.64 | 37.89 | 3,952,294 | -0.18(-0.46%) |
Apr 26, 2007 | 38.83 | 39.02 | 37.94 | 38.07 | 4,309,592 | -0.59(-1.52%) |
Apr 25, 2007 | 38.49 | 38.90 | 38.34 | 38.66 | 3,389,786 | +0.49(+1.30%) |
Apr 24, 2007 | 38.30 | 38.34 | 37.94 | 38.16 | 3,311,990 | +0.16(+0.43%) |
Apr 23, 2007 | 38.20 | 38.54 | 37.86 | 38.00 | 2,163,946 | -0.10(-0.26%) |
Apr 20, 2007 | 40.24 | 40.24 | 37.94 | 38.10 | 3,734,035 | +0.10(+0.26%) |
Apr 19, 2007 | 37.60 | 38.23 | 37.60 | 38.00 | 1,798,986 | -0.28(-0.74%) |
Apr 18, 2007 | 37.81 | 38.42 | 37.78 | 38.28 | 2,556,791 | +0.28(+0.72%) |
Apr 17, 2007 | 37.89 | 38.13 | 37.82 | 38.01 | 2,709,431 | +0.11(+0.30%) |
Apr 16, 2007 | 38.30 | 38.33 | 37.57 | 37.89 | 2,975,454 | +0.34(+0.90%) |
Apr 13, 2007 | 37.56 | 37.79 | 37.25 | 37.56 | 2,229,836 | -0.01(-0.04%) |
Apr 12, 2007 | 37.55 | 37.64 | 37.29 | 37.57 | 1,950,666 | +0.13(+0.34%) |
Apr 11, 2007 | 37.40 | 37.60 | 37.25 | 37.44 | 2,411,008 | -0.01(-0.02%) |
Apr 10, 2007 | 37.31 | 37.56 | 37.31 | 37.45 | 1,885,079 | +0.14(+0.38%) |
Apr 09, 2007 | 37.45 | 37.49 | 37.12 | 37.31 | 1,501,823 | +0.04(+0.09%) |
Apr 05, 2007 | 37.19 | 37.45 | 37.17 | 37.27 | 1,881,822 | +0.08(+0.23%) |
Apr 04, 2007 | 36.69 | 37.20 | 36.50 | 37.19 | 3,358,444 | +0.50(+1.37%) |
Apr 03, 2007 | 36.62 | 36.79 | 36.59 | 36.69 | 2,153,183 | +0.08(+0.21%) |
Apr 02, 2007 | 36.20 | 36.69 | 35.98 | 36.61 | 2,142,844 | +0.06(+0.15%) |
Mar 30, 2007 | 36.65 | 36.98 | 36.20 | 36.55 | 2,568,155 | -0.04(-0.10%) |
Mar 29, 2007 | 36.95 | 37.01 | 36.36 | 36.59 | 2,180,234 | +0.01(+0.04%) |
Mar 28, 2007 | 36.72 | 36.79 | 36.36 | 36.57 | 2,864,018 | -0.05(-0.13%) |
Mar 27, 2007 | 36.50 | 36.81 | 36.41 | 36.62 | 2,667,437 | -0.04(-0.12%) |
Mar 26, 2007 | 37.14 | 37.14 | 36.50 | 36.67 | 2,356,420 | -0.40(-1.07%) |
Mar 23, 2007 | 36.19 | 37.14 | 36.19 | 37.06 | 1,783,815 | +0.10(+0.27%) |
Mar 22, 2007 | 38.13 | 38.31 | 36.80 | 36.96 | 3,608,844 | -0.22(-0.59%) |
Mar 21, 2007 | 36.65 | 37.29 | 36.55 | 37.18 | 3,076,036 | +0.61(+1.66%) |
Mar 20, 2007 | 36.31 | 36.63 | 36.15 | 36.57 | 4,095,339 | +0.65(+1.81%) |
Mar 19, 2007 | 35.73 | 36.12 | 35.61 | 35.92 | 2,177,405 | +0.37(+1.05%) |
Mar 16, 2007 | 35.40 | 35.73 | 35.24 | 35.55 | 5,069,462 | +0.32(+0.90%) |
Mar 15, 2007 | 35.05 | 35.38 | 34.96 | 35.23 | 3,177,584 | +0.11(+0.32%) |
Mar 14, 2007 | 36.15 | 35.94 | 34.35 | 35.12 | 4,965,790 | +0.11(+0.30%) |
Mar 13, 2007 | 36.15 | 35.96 | 35.01 | 35.01 | 3,927,509 | -1.14(-3.14%) |
Mar 12, 2007 | 36.35 | 36.63 | 35.91 | 36.15 | 2,817,705 | -0.34(-0.93%) |
Mar 09, 2007 | 36.54 | 36.55 | 36.24 | 36.49 | 1,724,189 | +0.32(+0.90%) |
Mar 08, 2007 | 36.15 | 36.51 | 35.97 | 36.16 | 2,372,141 | +0.18(+0.49%) |
Mar 07, 2007 | 36.22 | 36.39 | 35.97 | 35.99 | 2,804,109 | -0.52(-1.43%) |
Mar 06, 2007 | 36.07 | 36.60 | 35.97 | 36.51 | 3,420,761 | +0.44(+1.23%) |
Mar 05, 2007 | 35.52 | 36.33 | 35.47 | 36.07 | 3,015,844 | +0.35(+0.99%) |
Mar 02, 2007 | 36.16 | 36.43 | 35.71 | 35.71 | 3,503,897 | -0.45(-1.25%) |
Mar 01, 2007 | 35.56 | 36.21 | 34.63 | 36.16 | 3,807,471 | +0.33(+0.93%) |
Feb 28, 2007 | 36.18 | 36.26 | 35.62 | 35.83 | 4,288,237 | -0.31(-0.86%) |
Feb 27, 2007 | 37.53 | 38.36 | 35.73 | 36.14 | 3,025,050 | -1.21(-3.23%) |
Feb 26, 2007 | 37.46 | 37.61 | 37.10 | 37.35 | 3,482,868 | -0.07(-0.19%) |
Feb 23, 2007 | 37.94 | 37.95 | 37.34 | 37.42 | 2,239,435 | -0.52(-1.38%) |
Feb 22, 2007 | 37.83 | 38.14 | 37.63 | 37.94 | 2,128,398 | +0.00(+0.00%) |
Feb 21, 2007 | 37.42 | 37.99 | 37.41 | 37.94 | 4,648,683 | +0.28(+0.75%) |
Feb 20, 2007 | 37.30 | 37.76 | 37.25 | 37.66 | 3,591,990 | +0.43(+1.16%) |
Feb 16, 2007 | 37.01 | 37.36 | 36.83 | 37.23 | 3,149,825 | +0.01(+0.02%) |
Feb 15, 2007 | 37.32 | 37.37 | 37.10 | 37.22 | 3,658,839 | -0.18(-0.47%) |
Feb 14, 2007 | 37.40 | 37.54 | 37.25 | 37.40 | 3,143,407 | +0.18(+0.47%) |
Feb 13, 2007 | 37.28 | 37.36 | 37.15 | 37.22 | 4,980,740 | +0.07(+0.19%) |
Feb 12, 2007 | 37.04 | 37.52 | 37.02 | 37.15 | 3,411,405 | +0.09(+0.25%) |
Feb 09, 2007 | 37.53 | 37.76 | 36.84 | 37.06 | 3,981,894 | -0.47(-1.26%) |
Feb 08, 2007 | 37.33 | 37.56 | 37.22 | 37.53 | 3,117,250 | +0.31(+0.83%) |
Feb 07, 2007 | 37.25 | 37.41 | 37.18 | 37.22 | 2,543,795 | -0.03(-0.08%) |
Feb 06, 2007 | 37.39 | 37.49 | 37.18 | 37.25 | 3,702,460 | +0.06(+0.17%) |
Feb 05, 2007 | 36.91 | 37.36 | 36.77 | 37.19 | 3,515,227 | +0.17(+0.46%) |
Feb 02, 2007 | 36.84 | 37.14 | 36.68 | 37.02 | 3,114,842 | +0.30(+0.83%) |
Feb 01, 2007 | 36.36 | 36.84 | 36.21 | 36.72 | 5,907,338 | +0.81(+2.26%) |
Jan 31, 2007 | 36.49 | 36.69 | 35.90 | 35.90 | 4,133,578 | -0.53(-1.45%) |
Jan 30, 2007 | 36.07 | 36.47 | 36.00 | 36.43 | 3,095,014 | +0.44(+1.22%) |
Jan 29, 2007 | 35.88 | 36.08 | 35.78 | 36.00 | 3,487,609 | +0.23(+0.63%) |
Jan 26, 2007 | 35.76 | 35.86 | 35.52 | 35.77 | 4,273,366 | +0.01(+0.02%) |
Jan 25, 2007 | 36.14 | 36.32 | 35.72 | 35.76 | 3,483,077 | -0.49(-1.34%) |
Jan 24, 2007 | 36.58 | 36.72 | 36.13 | 36.25 | 4,772,750 | -0.33(-0.91%) |
Jan 23, 2007 | 36.53 | 36.96 | 36.50 | 36.58 | 3,443,280 | +0.06(+0.15%) |
Jan 22, 2007 | 36.27 | 36.62 | 36.27 | 36.53 | 3,509,562 | +0.25(+0.70%) |
Jan 19, 2007 | 36.31 | 36.37 | 36.07 | 36.27 | 3,250,098 | +0.06(+0.16%) |
Jan 18, 2007 | 36.08 | 36.39 | 36.02 | 36.21 | 3,524,433 | +0.23(+0.65%) |
Jan 17, 2007 | 36.04 | 36.21 | 35.97 | 35.98 | 3,864,200 | -0.06(-0.18%) |
Jan 16, 2007 | 36.13 | 36.30 | 36.02 | 36.04 | 3,899,183 | -0.01(-0.02%) |
Jan 12, 2007 | 36.19 | 36.30 | 36.02 | 36.05 | 4,041,378 | -0.10(-0.27%) |
Jan 11, 2007 | 36.57 | 36.57 | 36.15 | 36.15 | 4,002,147 | -0.25(-0.68%) |
Jan 10, 2007 | 36.56 | 36.74 | 36.36 | 36.40 | 2,407,548 | -0.24(-0.66%) |
Jan 09, 2007 | 36.84 | 37.00 | 36.54 | 36.64 | 1,868,792 | -0.09(-0.25%) |
Jan 08, 2007 | 36.96 | 37.01 | 36.62 | 36.73 | 3,457,018 | -0.28(-0.74%) |
Jan 05, 2007 | 37.53 | 37.54 | 36.96 | 37.01 | 2,980,720 | -0.49(-1.30%) |
Jan 04, 2007 | 37.81 | 37.86 | 37.42 | 37.49 | 2,929,167 | -0.32(-0.84%) |
Jan 03, 2007 | 37.91 | 38.58 | 37.64 | 37.81 | 4,861,834 | -0.10(-0.26%) |
Dec 29, 2006 | 38.15 | 38.29 | 37.85 | 37.91 | 2,459,951 | -0.32(-0.85%) |
Dec 28, 2006 | 38.76 | 38.83 | 38.13 | 38.23 | 1,827,720 | -0.06(-0.15%) |
Dec 27, 2006 | 38.46 | 38.49 | 38.04 | 38.29 | 1,690,623 | +0.15(+0.39%) |
Dec 26, 2006 | 37.83 | 38.19 | 37.75 | 38.14 | 3,968,581 | +0.33(+0.88%) |
Dec 22, 2006 | 38.25 | 38.25 | 37.81 | 37.81 | 2,956,076 | -0.35(-0.92%) |
Dec 21, 2006 | 38.13 | 38.53 | 38.01 | 38.16 | 2,218,049 | +0.15(+0.39%) |
Dec 20, 2006 | 38.05 | 38.30 | 38.01 | 38.01 | 1,623,349 | -0.04(-0.09%) |
Dec 19, 2006 | 38.11 | 38.11 | 37.74 | 38.05 | 2,398,201 | -0.06(-0.15%) |
Dec 18, 2006 | 37.99 | 38.25 | 37.74 | 38.11 | 3,214,124 | +0.29(+0.77%) |
Dec 15, 2006 | 37.38 | 37.90 | 37.32 | 37.82 | 4,213,316 | +0.50(+1.34%) |
Dec 14, 2006 | 36.82 | 37.37 | 36.82 | 37.32 | 1,710,309 | +0.42(+1.13%) |
Dec 13, 2006 | 37.15 | 37.18 | 36.87 | 36.90 | 2,492,667 | -0.10(-0.27%) |
Dec 12, 2006 | 37.03 | 37.15 | 36.76 | 37.00 | 5,023,999 | -0.18(-0.49%) |
Dec 11, 2006 | 36.94 | 37.34 | 36.92 | 37.18 | 3,242,167 | +0.24(+0.65%) |
Dec 08, 2006 | 36.50 | 36.97 | 36.49 | 36.94 | 2,308,974 | +0.54(+1.47%) |
Dec 07, 2006 | 36.72 | 36.86 | 36.34 | 36.41 | 2,627,214 | -0.30(-0.83%) |
Dec 06, 2006 | 36.48 | 36.86 | 36.48 | 36.71 | 2,158,281 | +0.06(+0.17%) |
Dec 05, 2006 | 36.19 | 36.69 | 36.04 | 36.65 | 4,405,648 | +0.30(+0.84%) |
Dec 04, 2006 | 36.15 | 36.48 | 36.15 | 36.34 | 3,032,131 | +0.16(+0.43%) |
Dec 01, 2006 | 36.24 | 36.54 | 35.98 | 36.19 | 3,850,746 | -0.40(-1.08%) |
Nov 30, 2006 | 36.67 | 36.88 | 36.34 | 36.58 | 4,545,294 | -0.17(-0.46%) |
Nov 29, 2006 | 36.57 | 36.79 | 36.36 | 36.75 | 3,755,288 | +0.33(+0.91%) |
Nov 28, 2006 | 36.13 | 36.43 | 36.00 | 36.42 | 5,315,330 | +0.29(+0.80%) |
Nov 27, 2006 | 36.11 | 36.18 | 35.94 | 36.13 | 4,335,825 | +0.03(+0.08%) |
Nov 24, 2006 | 35.94 | 36.21 | 35.88 | 36.10 | 2,755,247 | -0.14(-0.39%) |
Nov 22, 2006 | 36.62 | 36.79 | 36.06 | 36.24 | 8,024,122 | -0.40(-1.08%) |
Nov 21, 2006 | 36.80 | 37.03 | 36.51 | 36.64 | 2,902,682 | -0.27(-0.73%) |
Nov 20, 2006 | 36.33 | 36.97 | 36.25 | 36.91 | 3,091,898 | +0.11(+0.29%) |
Nov 17, 2006 | 36.47 | 36.82 | 36.45 | 36.80 | 4,451,535 | +0.22(+0.60%) |
Nov 16, 2006 | 36.82 | 36.83 | 36.36 | 36.58 | 5,868,107 | -0.06(-0.17%) |
Nov 15, 2006 | 36.93 | 37.01 | 36.55 | 36.65 | 4,580,842 | -0.25(-0.67%) |
Nov 14, 2006 | 36.98 | 37.17 | 36.53 | 36.89 | 4,741,025 | -0.13(-0.36%) |
Nov 13, 2006 | 37.37 | 37.46 | 37.00 | 37.03 | 2,799,435 | -0.33(-0.89%) |
Nov 10, 2006 | 37.20 | 37.42 | 37.08 | 37.36 | 3,857,827 | +0.16(+0.42%) |
Nov 09, 2006 | 37.17 | 37.27 | 36.98 | 37.20 | 4,268,409 | +0.16(+0.44%) |
Nov 08, 2006 | 37.00 | 37.49 | 36.89 | 37.04 | 4,751,080 | +0.04(+0.11%) |
Nov 07, 2006 | 36.36 | 37.12 | 36.35 | 37.00 | 4,936,048 | +0.59(+1.61%) |
Nov 06, 2006 | 36.17 | 36.64 | 36.17 | 36.41 | 3,387,053 | +0.30(+0.84%) |
Nov 03, 2006 | 36.21 | 36.37 | 36.11 | 36.11 | 3,350,371 | +0.08(+0.22%) |
Nov 02, 2006 | 35.94 | 36.12 | 35.85 | 36.03 | 3,283,097 | -0.11(-0.29%) |
Nov 01, 2006 | 36.09 | 36.41 | 36.01 | 36.14 | 5,690,079 | +0.04(+0.10%) |
Oct 31, 2006 | 35.59 | 36.12 | 35.59 | 36.10 | 5,816,554 | +0.52(+1.45%) |
Oct 30, 2006 | 35.28 | 35.66 | 35.18 | 35.59 | 3,654,448 | +0.34(+0.96%) |
Oct 27, 2006 | 35.77 | 35.96 | 34.80 | 35.25 | 7,195,027 | -0.52(-1.46%) |
Oct 26, 2006 | 34.92 | 36.14 | 34.88 | 35.77 | 7,379,995 | +1.46(+4.26%) |
Oct 25, 2006 | 34.47 | 34.60 | 33.95 | 34.31 | 2,991,767 | -0.25(-0.74%) |
Oct 24, 2006 | 34.58 | 34.74 | 34.40 | 34.56 | 3,247,407 | +0.00(+0.00%) |
Oct 23, 2006 | 34.08 | 34.79 | 34.08 | 34.56 | 2,615,884 | +0.40(+1.16%) |
Oct 20, 2006 | 34.45 | 34.45 | 34.08 | 34.17 | 2,954,377 | -0.11(-0.33%) |
Oct 19, 2006 | 34.36 | 34.36 | 34.10 | 34.28 | 2,039,030 | -0.03(-0.08%) |
Oct 18, 2006 | 34.43 | 34.65 | 34.15 | 34.31 | 2,168,337 | -0.05(-0.14%) |
Oct 17, 2006 | 34.49 | 34.60 | 34.05 | 34.36 | 2,305,150 | -0.31(-0.90%) |
Oct 16, 2006 | 34.53 | 34.75 | 34.45 | 34.67 | 2,030,107 | +0.01(+0.02%) |
Oct 13, 2006 | 33.94 | 34.83 | 33.83 | 34.66 | 3,399,091 | +0.73(+2.16%) |
Oct 12, 2006 | 34.03 | 34.05 | 33.78 | 33.93 | 2,086,051 | +0.13(+0.38%) |
Oct 11, 2006 | 33.88 | 33.94 | 33.57 | 33.80 | 2,341,832 | -0.08(-0.25%) |
Oct 10, 2006 | 34.14 | 34.24 | 33.84 | 33.88 | 2,425,110 | -0.07(-0.21%) |
Oct 09, 2006 | 33.65 | 33.95 | 33.61 | 33.95 | 1,801,093 | +0.32(+0.94%) |
Oct 06, 2006 | 33.79 | 33.89 | 33.48 | 33.64 | 2,269,177 | -0.37(-1.10%) |
Oct 05, 2006 | 33.96 | 34.05 | 33.79 | 34.01 | 2,046,253 | -0.04(-0.12%) |
Oct 04, 2006 | 33.43 | 34.06 | 33.43 | 34.05 | 3,620,599 | +0.46(+1.37%) |
Oct 03, 2006 | 32.79 | 33.78 | 32.75 | 33.59 | 4,730,969 | +0.81(+2.48%) |
Oct 02, 2006 | 33.15 | 33.16 | 32.74 | 32.78 | 2,212,242 | -0.32(-0.98%) |
Sep 29, 2006 | 33.19 | 33.26 | 32.78 | 33.11 | 2,807,225 | -0.13(-0.40%) |
Sep 28, 2006 | 33.00 | 33.35 | 32.99 | 33.24 | 3,111,302 | +0.32(+0.96%) |
Sep 27, 2006 | 33.46 | 33.35 | 32.78 | 32.92 | 2,573,679 | -0.54(-1.60%) |
Sep 26, 2006 | 33.21 | 33.55 | 33.18 | 33.46 | 2,472,131 | +0.28(+0.85%) |
Sep 25, 2006 | 32.73 | 33.26 | 32.49 | 33.18 | 2,998,140 | +0.56(+1.71%) |
Sep 22, 2006 | 32.76 | 32.82 | 32.37 | 32.62 | 2,608,519 | -0.03(-0.09%) |
Sep 21, 2006 | 32.69 | 32.75 | 32.47 | 32.65 | 3,046,861 | -0.23(-0.71%) |
Sep 20, 2006 | 32.80 | 32.92 | 32.73 | 32.88 | 2,381,488 | +0.17(+0.52%) |
Sep 19, 2006 | 32.65 | 32.75 | 32.50 | 32.71 | 2,983,552 | +0.28(+0.87%) |
Sep 18, 2006 | 32.40 | 32.53 | 32.25 | 32.43 | 2,751,140 | -0.02(-0.07%) |
Sep 15, 2006 | 32.72 | 32.79 | 32.38 | 32.45 | 4,001,297 | -0.19(-0.58%) |
Sep 14, 2006 | 32.78 | 32.95 | 32.54 | 32.64 | 2,158,140 | -0.08(-0.24%) |
Sep 13, 2006 | 32.30 | 32.75 | 32.15 | 32.72 | 3,670,594 | +0.45(+1.40%) |
Sep 12, 2006 | 32.30 | 32.37 | 32.13 | 32.27 | 2,216,491 | +0.15(+0.46%) |
Sep 11, 2006 | 32.39 | 32.39 | 31.86 | 32.12 | 3,828,227 | +0.31(+0.98%) |
Sep 08, 2006 | 31.42 | 31.82 | 31.27 | 31.81 | 3,770,017 | +0.47(+1.51%) |
Sep 07, 2006 | 31.24 | 31.50 | 31.14 | 31.34 | 3,667,195 | +0.04(+0.11%) |
Sep 06, 2006 | 30.86 | 31.38 | 30.86 | 31.30 | 4,636,078 | -0.06(-0.18%) |
Sep 05, 2006 | 31.31 | 31.50 | 31.26 | 31.36 | 3,286,638 | +0.08(+0.25%) |
Sep 01, 2006 | 31.17 | 31.38 | 31.00 | 31.28 | 3,400,933 | +0.28(+0.91%) |
Aug 31, 2006 | 30.94 | 31.02 | 30.73 | 31.00 | 3,480,103 | +0.06(+0.18%) |
Aug 30, 2006 | 30.93 | 31.24 | 30.82 | 30.94 | 2,440,406 | +0.12(+0.39%) |
Aug 29, 2006 | 31.05 | 31.05 | 30.71 | 30.82 | 2,937,240 | -0.12(-0.39%) |
Aug 28, 2006 | 30.83 | 31.05 | 30.64 | 30.94 | 3,264,402 | +0.11(+0.37%) |
Aug 25, 2006 | 30.66 | 31.01 | 30.54 | 30.83 | 3,492,566 | -0.13(-0.43%) |
Aug 24, 2006 | 31.20 | 31.26 | 30.91 | 30.96 | 2,723,380 | -0.11(-0.34%) |
Aug 23, 2006 | 30.93 | 31.18 | 30.86 | 31.07 | 2,927,609 | -0.01(-0.02%) |
Aug 22, 2006 | 31.24 | 31.31 | 31.03 | 31.07 | 3,165,687 | -0.35(-1.10%) |
Aug 21, 2006 | 31.17 | 31.50 | 31.11 | 31.42 | 2,577,644 | +0.00(+0.00%) |
Aug 18, 2006 | 31.60 | 31.62 | 31.33 | 31.42 | 2,673,669 | -0.15(-0.47%) |
Aug 17, 2006 | 31.17 | 31.67 | 31.12 | 31.57 | 2,905,090 | +0.35(+1.11%) |
Aug 16, 2006 | 31.49 | 31.52 | 31.19 | 31.22 | 2,640,952 | +0.06(+0.18%) |
Aug 15, 2006 | 33.77 | 31.23 | 30.62 | 31.17 | 4,504,221 | +0.74(+2.44%) |
Aug 14, 2006 | 30.74 | 30.74 | 30.10 | 30.42 | 3,812,931 | +0.33(+1.10%) |
Aug 11, 2006 | 30.32 | 30.32 | 30.02 | 30.09 | 2,706,102 | -0.30(-0.98%) |
Aug 10, 2006 | 30.25 | 30.62 | 30.16 | 30.39 | 4,335,541 | +0.14(+0.47%) |
Aug 09, 2006 | 31.17 | 31.24 | 30.17 | 30.25 | 5,064,363 | -0.80(-2.57%) |
Aug 08, 2006 | 31.58 | 31.60 | 30.85 | 31.05 | 2,969,390 | -0.35(-1.12%) |
Aug 07, 2006 | 31.42 | 31.55 | 31.24 | 31.40 | 2,480,062 | -0.01(-0.04%) |
Aug 04, 2006 | 31.83 | 32.10 | 31.26 | 31.41 | 3,097,564 | -0.30(-0.96%) |
Aug 03, 2006 | 31.81 | 31.81 | 31.53 | 31.72 | 3,994,782 | -0.09(-0.29%) |
Aug 02, 2006 | 31.94 | 32.03 | 31.65 | 31.81 | 4,302,400 | -0.07(-0.22%) |
Aug 01, 2006 | 31.77 | 31.96 | 31.47 | 31.88 | 4,735,643 | -0.46(-1.42%) |
Jul 31, 2006 | 32.40 | 32.62 | 32.27 | 32.34 | 5,411,354 | -0.24(-0.74%) |
Jul 28, 2006 | 32.10 | 32.58 | 32.01 | 32.58 | 3,834,175 | +0.80(+2.51%) |
Jul 27, 2006 | 32.27 | 32.34 | 31.38 | 31.78 | 4,929,958 | -0.10(-0.31%) |
Jul 26, 2006 | 31.84 | 32.13 | 31.62 | 31.88 | 3,796,077 | +0.01(+0.04%) |
Jul 25, 2006 | 32.12 | 32.12 | 31.63 | 31.86 | 3,332,809 | +0.01(+0.02%) |
Jul 24, 2006 | 31.22 | 32.02 | 31.28 | 31.86 | 3,310,149 | +0.64(+2.04%) |
Jul 21, 2006 | 31.29 | 31.42 | 30.98 | 31.22 | 3,370,624 | -0.06(-0.20%) |
Jul 20, 2006 | 31.16 | 31.51 | 31.00 | 31.29 | 3,148,125 | +0.14(+0.45%) |
Jul 19, 2006 | 30.62 | 31.50 | 30.57 | 31.14 | 4,256,371 | +0.71(+2.32%) |
Jul 18, 2006 | 30.69 | 30.78 | 30.09 | 30.44 | 3,271,625 | -0.30(-0.99%) |
Jul 17, 2006 | 30.82 | 30.95 | 30.66 | 30.74 | 1,959,009 | -0.01(-0.05%) |
Jul 14, 2006 | 30.84 | 30.89 | 30.61 | 30.76 | 1,890,744 | -0.08(-0.27%) |
Jul 13, 2006 | 31.22 | 31.23 | 30.75 | 30.84 | 3,113,851 | -0.37(-1.18%) |
Jul 12, 2006 | 31.46 | 31.57 | 31.18 | 31.21 | 4,700,802 | -0.30(-0.94%) |
Jul 11, 2006 | 31.17 | 31.53 | 31.01 | 31.50 | 3,276,866 | +0.18(+0.56%) |
Jul 10, 2006 | 31.44 | 31.50 | 31.26 | 31.33 | 2,160,406 | +0.19(+0.61%) |
Jul 07, 2006 | 31.50 | 31.53 | 31.13 | 31.14 | 2,317,472 | -0.37(-1.17%) |
Jul 06, 2006 | 31.52 | 31.69 | 31.25 | 31.50 | 2,222,722 | +0.11(+0.34%) |
Jul 05, 2006 | 31.77 | 31.78 | 31.27 | 31.40 | 2,980,437 | -0.40(-1.24%) |
Jul 03, 2006 | 31.65 | 31.82 | 31.53 | 31.79 | 897,785 | +0.32(+1.01%) |
Jun 30, 2006 | 31.67 | 31.71 | 31.46 | 31.48 | 3,862,359 | -0.04(-0.13%) |
Jun 29, 2006 | 31.21 | 31.63 | 31.05 | 31.52 | 2,955,793 | +0.49(+1.57%) |
Jun 28, 2006 | 31.05 | 31.18 | 30.67 | 31.03 | 2,575,803 | -0.02(-0.07%) |
Jun 27, 2006 | 31.41 | 31.41 | 30.98 | 31.05 | 2,627,922 | -0.31(-0.99%) |
Jun 26, 2006 | 31.18 | 31.53 | 31.17 | 31.36 | 2,383,896 | +0.19(+0.61%) |
Jun 23, 2006 | 31.07 | 31.34 | 30.99 | 31.17 | 2,043,845 | -0.10(-0.32%) |
Jun 22, 2006 | 31.22 | 31.51 | 31.10 | 31.27 | 3,115,409 | -0.08(-0.25%) |
Jun 21, 2006 | 30.98 | 31.41 | 30.90 | 31.35 | 3,232,678 | +0.27(+0.86%) |
Jun 20, 2006 | 31.28 | 31.43 | 31.05 | 31.08 | 4,164,312 | -0.13(-0.43%) |
Jun 19, 2006 | 31.07 | 31.38 | 30.95 | 31.22 | 4,427,175 | +0.23(+0.75%) |
Jun 16, 2006 | 30.84 | 31.05 | 30.71 | 30.98 | 4,460,033 | +0.04(+0.14%) |
Jun 15, 2006 | 30.11 | 31.02 | 29.97 | 30.94 | 3,642,126 | +0.90(+2.98%) |
Jun 14, 2006 | 29.76 | 30.09 | 29.63 | 30.04 | 3,311,282 | +0.18(+0.59%) |
Jun 13, 2006 | 30.18 | 30.30 | 29.81 | 29.87 | 4,117,858 | -0.28(-0.94%) |
Jun 12, 2006 | 30.52 | 30.56 | 30.11 | 30.15 | 2,500,032 | -0.28(-0.93%) |
Jun 09, 2006 | 30.59 | 30.69 | 30.27 | 30.43 | 2,874,923 | -0.17(-0.55%) |
Jun 08, 2006 | 30.17 | 30.68 | 30.04 | 30.60 | 6,507,419 | +0.43(+1.43%) |
Jun 07, 2006 | 30.02 | 30.46 | 29.90 | 30.17 | 3,865,050 | +0.00(+0.00%) |
Jun 06, 2006 | 29.54 | 30.39 | 29.54 | 30.17 | 3,946,062 | +0.07(+0.23%) |
Jun 05, 2006 | 30.86 | 30.90 | 30.09 | 30.10 | 4,283,422 | -0.83(-2.67%) |
Jun 02, 2006 | 31.30 | 31.38 | 30.76 | 30.93 | 4,354,095 | -0.43(-1.37%) |
Jun 01, 2006 | 30.96 | 31.41 | 30.96 | 31.36 | 3,592,698 | +0.28(+0.89%) |
May 31, 2006 | 30.54 | 31.08 | 30.50 | 31.08 | 3,474,580 | +0.59(+1.95%) |
May 30, 2006 | 30.89 | 30.95 | 30.49 | 30.49 | 2,771,959 | -0.44(-1.44%) |
May 26, 2006 | 31.03 | 31.20 | 30.78 | 30.93 | 3,030,715 | -0.03(-0.09%) |
May 25, 2006 | 31.03 | 31.12 | 30.74 | 30.96 | 3,235,368 | +0.12(+0.39%) |
May 24, 2006 | 30.90 | 31.20 | 30.64 | 30.84 | 3,840,832 | -0.12(-0.39%) |
May 23, 2006 | 31.11 | 31.47 | 30.96 | 30.96 | 3,310,007 | -0.15(-0.48%) |
May 22, 2006 | 31.44 | 31.68 | 31.05 | 31.11 | 5,598,729 | -0.42(-1.32%) |
May 19, 2006 | 31.28 | 31.76 | 31.19 | 31.53 | 4,628,005 | +0.32(+1.02%) |
May 18, 2006 | 31.46 | 31.73 | 31.12 | 31.21 | 2,877,331 | -0.27(-0.85%) |
May 17, 2006 | 31.56 | 31.72 | 31.31 | 31.48 | 3,888,844 | -0.15(-0.47%) |
May 16, 2006 | 31.77 | 31.77 | 31.54 | 31.62 | 2,189,440 | -0.11(-0.33%) |
May 15, 2006 | 31.49 | 31.73 | 30.99 | 31.73 | 3,481,944 | +0.16(+0.49%) |
May 12, 2006 | 31.84 | 31.99 | 31.56 | 31.58 | 2,960,042 | -0.25(-0.80%) |
May 11, 2006 | 32.74 | 32.74 | 31.76 | 31.83 | 3,505,030 | -0.30(-0.92%) |
May 10, 2006 | 31.92 | 32.14 | 31.82 | 32.13 | 2,914,154 | +0.15(+0.46%) |
May 09, 2006 | 32.16 | 32.30 | 31.98 | 31.98 | 3,195,712 | -0.21(-0.66%) |
May 08, 2006 | 32.13 | 32.30 | 32.11 | 32.19 | 3,119,233 | -0.12(-0.37%) |
May 05, 2006 | 32.48 | 32.54 | 32.03 | 32.31 | 5,438,405 | -0.07(-0.22%) |
May 04, 2006 | 32.47 | 32.62 | 32.37 | 32.38 | 4,969,330 | +0.01(+0.02%) |
May 03, 2006 | 32.32 | 32.54 | 32.28 | 32.37 | 4,413,154 | +0.18(+0.55%) |
May 02, 2006 | 31.77 | 32.32 | 31.77 | 32.20 | 9,192,702 | +1.55(+5.07%) |