Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 36.54 | 37.23 | 36.34 | 36.39 | 2,045,628 | +0.05(+0.15%) |
Jul 30, 2007 | 35.68 | 36.53 | 35.51 | 36.34 | 1,599,337 | +0.68(+1.90%) |
Jul 27, 2007 | 35.69 | 36.28 | 35.16 | 35.66 | 2,697,332 | +0.08(+0.23%) |
Jul 26, 2007 | 35.85 | 35.93 | 35.10 | 35.58 | 2,757,247 | +0.42(+1.20%) |
Jul 25, 2007 | 35.12 | 35.51 | 34.84 | 35.16 | 1,309,448 | +0.03(+0.10%) |
Jul 24, 2007 | 35.75 | 35.86 | 35.06 | 35.12 | 937,995 | -0.72(-2.02%) |
Jul 23, 2007 | 36.26 | 36.41 | 35.77 | 35.85 | 824,454 | -0.31(-0.85%) |
Jul 20, 2007 | 36.78 | 36.93 | 36.01 | 36.16 | 1,178,411 | -0.48(-1.32%) |
Jul 19, 2007 | 37.11 | 37.27 | 36.61 | 36.64 | 748,093 | -0.33(-0.89%) |
Jul 18, 2007 | 36.89 | 37.16 | 36.63 | 36.96 | 703,281 | +0.07(+0.20%) |
Jul 17, 2007 | 36.94 | 37.11 | 36.75 | 36.89 | 999,416 | -0.11(-0.31%) |
Jul 16, 2007 | 37.15 | 37.28 | 36.87 | 37.01 | 847,912 | -0.22(-0.59%) |
Jul 13, 2007 | 37.21 | 37.27 | 36.99 | 37.23 | 555,065 | +0.02(+0.05%) |
Jul 12, 2007 | 36.80 | 37.21 | 36.72 | 37.21 | 1,121,037 | +0.49(+1.33%) |
Jul 11, 2007 | 36.20 | 36.73 | 36.18 | 36.72 | 1,002,703 | +0.50(+1.37%) |
Jul 10, 2007 | 36.46 | 36.54 | 36.17 | 36.22 | 1,202,765 | -0.27(-0.75%) |
Jul 09, 2007 | 36.07 | 36.52 | 36.00 | 36.50 | 1,313,479 | +0.17(+0.48%) |
Jul 06, 2007 | 36.36 | 36.48 | 36.05 | 36.32 | 883,920 | -0.05(-0.15%) |
Jul 05, 2007 | 36.40 | 36.58 | 36.20 | 36.38 | 801,744 | -0.05(-0.15%) |
Jul 03, 2007 | 36.15 | 36.56 | 36.14 | 36.43 | 285,974 | +0.29(+0.80%) |
Jul 02, 2007 | 36.27 | 36.54 | 35.81 | 36.14 | 995,979 | +0.13(+0.37%) |
Jun 29, 2007 | 36.42 | 36.57 | 35.94 | 36.01 | 907,976 | -0.50(-1.37%) |
Jun 28, 2007 | 36.26 | 36.86 | 36.14 | 36.51 | 1,145,690 | +0.17(+0.48%) |
Jun 27, 2007 | 36.38 | 36.44 | 36.09 | 36.34 | 1,361,590 | -0.18(-0.49%) |
Jun 26, 2007 | 37.11 | 37.35 | 36.39 | 36.52 | 1,625,302 | -0.59(-1.59%) |
Jun 25, 2007 | 36.34 | 37.41 | 36.31 | 37.11 | 2,182,459 | +0.84(+2.33%) |
Jun 22, 2007 | 35.79 | 36.48 | 35.78 | 36.26 | 2,044,104 | +1.19(+3.40%) |
Jun 21, 2007 | 34.78 | 35.12 | 34.68 | 35.07 | 526,676 | +0.29(+0.83%) |
Jun 20, 2007 | 34.76 | 35.24 | 34.76 | 34.78 | 978,946 | +0.04(+0.12%) |
Jun 19, 2007 | 34.95 | 35.06 | 34.69 | 34.74 | 945,179 | -0.16(-0.46%) |
Jun 18, 2007 | 35.17 | 35.36 | 34.85 | 34.90 | 864,945 | -0.10(-0.29%) |
Jun 15, 2007 | 35.17 | 35.61 | 34.90 | 35.00 | 1,575,399 | +0.31(+0.89%) |
Jun 14, 2007 | 34.94 | 35.38 | 34.59 | 34.70 | 1,451,387 | -0.23(-0.65%) |
Jun 13, 2007 | 34.82 | 34.99 | 34.64 | 34.92 | 1,166,309 | +0.21(+0.62%) |
Jun 12, 2007 | 34.86 | 35.07 | 34.70 | 34.71 | 1,427,630 | -0.19(-0.56%) |
Jun 11, 2007 | 34.96 | 35.18 | 34.73 | 34.90 | 598,693 | -0.13(-0.38%) |
Jun 08, 2007 | 34.80 | 35.15 | 34.67 | 35.04 | 862,106 | +0.19(+0.54%) |
Jun 07, 2007 | 35.27 | 35.27 | 34.72 | 34.85 | 1,044,837 | -0.42(-1.20%) |
Jun 06, 2007 | 35.81 | 35.83 | 35.12 | 35.27 | 1,100,269 | -0.60(-1.68%) |
Jun 05, 2007 | 35.97 | 36.30 | 35.81 | 35.87 | 740,634 | -0.17(-0.46%) |
Jun 04, 2007 | 36.19 | 36.25 | 35.99 | 36.04 | 923,066 | -0.15(-0.41%) |
Jun 01, 2007 | 36.18 | 36.47 | 35.95 | 36.19 | 985,670 | +0.10(+0.28%) |
May 31, 2007 | 36.07 | 36.31 | 35.79 | 36.09 | 1,238,325 | +0.10(+0.28%) |
May 30, 2007 | 35.67 | 36.24 | 35.54 | 35.99 | 1,129,255 | +0.26(+0.73%) |
May 29, 2007 | 35.63 | 35.90 | 35.37 | 35.73 | 1,080,930 | +0.28(+0.79%) |
May 25, 2007 | 35.63 | 35.81 | 35.39 | 35.45 | 775,447 | -0.02(-0.06%) |
May 24, 2007 | 36.19 | 36.32 | 35.39 | 35.47 | 1,074,271 | -0.72(-1.98%) |
May 23, 2007 | 36.44 | 36.61 | 36.13 | 36.18 | 1,065,844 | -0.16(-0.44%) |
May 22, 2007 | 36.28 | 36.50 | 36.11 | 36.34 | 642,919 | +0.03(+0.09%) |
May 21, 2007 | 35.99 | 36.44 | 35.75 | 36.31 | 813,697 | +0.22(+0.61%) |
May 18, 2007 | 36.00 | 36.22 | 35.89 | 36.09 | 1,017,793 | +0.30(+0.84%) |
May 17, 2007 | 35.67 | 35.93 | 35.54 | 35.79 | 810,410 | -0.11(-0.30%) |
May 16, 2007 | 35.26 | 35.92 | 35.08 | 35.89 | 918,584 | +0.74(+2.09%) |
May 15, 2007 | 35.43 | 35.74 | 35.14 | 35.16 | 938,157 | -0.15(-0.42%) |
May 14, 2007 | 35.77 | 35.79 | 35.23 | 35.31 | 655,619 | -0.46(-1.29%) |
May 11, 2007 | 35.44 | 35.79 | 35.34 | 35.77 | 546,249 | +0.39(+1.10%) |
May 10, 2007 | 35.75 | 35.88 | 35.27 | 35.38 | 689,087 | -0.47(-1.31%) |
May 09, 2007 | 35.83 | 35.97 | 35.62 | 35.85 | 666,526 | +0.05(+0.13%) |
May 08, 2007 | 34.96 | 35.94 | 34.95 | 35.80 | 1,210,550 | +0.85(+2.43%) |
May 07, 2007 | 35.13 | 35.23 | 34.81 | 34.95 | 589,131 | -0.10(-0.29%) |
May 04, 2007 | 35.00 | 35.22 | 34.86 | 35.05 | 602,578 | -0.27(-0.76%) |
May 03, 2007 | 35.28 | 35.68 | 35.22 | 35.32 | 911,412 | +0.09(+0.25%) |
May 02, 2007 | 35.02 | 35.40 | 34.98 | 35.23 | 789,343 | +0.22(+0.63%) |
May 01, 2007 | 35.23 | 35.30 | 34.88 | 35.01 | 888,552 | -0.22(-0.63%) |
Apr 30, 2007 | 35.83 | 36.00 | 35.17 | 35.23 | 1,375,485 | -0.79(-2.19%) |
Apr 27, 2007 | 36.04 | 36.14 | 35.81 | 36.02 | 1,122,232 | -0.08(-0.22%) |
Apr 26, 2007 | 36.11 | 36.18 | 35.78 | 36.10 | 1,055,595 | -0.09(-0.26%) |
Apr 25, 2007 | 35.14 | 36.28 | 34.92 | 36.20 | 1,884,532 | +1.42(+4.08%) |
Apr 24, 2007 | 35.01 | 35.06 | 34.47 | 34.78 | 677,582 | -0.26(-0.75%) |
Apr 23, 2007 | 35.24 | 35.37 | 34.94 | 35.04 | 379,057 | -0.14(-0.40%) |
Apr 20, 2007 | 35.22 | 35.41 | 34.89 | 35.18 | 618,864 | +0.37(+1.08%) |
Apr 19, 2007 | 35.14 | 35.15 | 34.72 | 34.80 | 894,977 | -0.41(-1.16%) |
Apr 18, 2007 | 34.54 | 35.40 | 34.48 | 35.21 | 920,227 | +0.58(+1.66%) |
Apr 17, 2007 | 34.72 | 34.85 | 34.54 | 34.64 | 716,131 | -0.09(-0.25%) |
Apr 16, 2007 | 34.35 | 34.77 | 34.33 | 34.72 | 691,777 | +0.41(+1.21%) |
Apr 13, 2007 | 34.50 | 34.50 | 34.15 | 34.31 | 860,313 | -0.29(-0.83%) |
Apr 12, 2007 | 34.27 | 34.61 | 33.91 | 34.60 | 969,683 | +0.29(+0.86%) |
Apr 11, 2007 | 33.61 | 34.33 | 33.52 | 34.30 | 1,589,593 | +0.80(+2.40%) |
Apr 10, 2007 | 33.76 | 33.92 | 33.46 | 33.50 | 575,229 | -0.31(-0.93%) |
Apr 09, 2007 | 33.60 | 34.00 | 33.59 | 33.81 | 705,224 | +0.32(+0.96%) |
Apr 05, 2007 | 33.04 | 33.49 | 32.97 | 33.49 | 565,524 | +0.37(+1.13%) |
Apr 04, 2007 | 33.37 | 33.43 | 33.04 | 33.12 | 1,045,733 | -0.38(-1.14%) |
Apr 03, 2007 | 33.36 | 33.73 | 33.15 | 33.50 | 955,787 | +0.36(+1.09%) |
Apr 02, 2007 | 33.12 | 33.36 | 32.96 | 33.14 | 781,424 | +0.11(+0.34%) |
Mar 30, 2007 | 32.65 | 33.06 | 32.61 | 33.02 | 1,115,359 | +0.42(+1.29%) |
Mar 29, 2007 | 32.90 | 33.04 | 32.35 | 32.60 | 671,606 | -0.13(-0.41%) |
Mar 28, 2007 | 32.90 | 32.97 | 32.57 | 32.73 | 637,839 | -0.27(-0.83%) |
Mar 27, 2007 | 33.27 | 33.32 | 32.88 | 33.01 | 529,515 | -0.30(-0.90%) |
Mar 26, 2007 | 33.66 | 33.73 | 33.13 | 33.31 | 743,772 | -0.44(-1.29%) |
Mar 23, 2007 | 34.00 | 34.11 | 33.65 | 33.75 | 978,498 | -0.15(-0.43%) |
Mar 22, 2007 | 34.37 | 34.37 | 33.71 | 33.89 | 634,104 | +0.01(+0.02%) |
Mar 21, 2007 | 33.28 | 33.93 | 33.14 | 33.89 | 982,084 | +0.56(+1.67%) |
Mar 20, 2007 | 32.89 | 33.47 | 32.86 | 33.33 | 662,193 | +0.30(+0.91%) |
Mar 19, 2007 | 33.50 | 33.85 | 32.88 | 33.03 | 1,008,978 | -0.15(-0.46%) |
Mar 16, 2007 | 33.40 | 33.57 | 32.96 | 33.18 | 1,971,639 | +0.05(+0.16%) |
Mar 15, 2007 | 32.65 | 33.30 | 32.56 | 33.13 | 1,264,472 | +0.49(+1.50%) |
Mar 14, 2007 | 32.61 | 32.80 | 32.05 | 32.64 | 1,152,115 | +0.12(+0.37%) |
Mar 13, 2007 | 33.56 | 33.46 | 32.52 | 32.52 | 916,044 | -1.04(-3.11%) |
Mar 12, 2007 | 33.54 | 33.69 | 33.36 | 33.56 | 1,176,618 | -0.06(-0.18%) |
Mar 09, 2007 | 34.00 | 34.07 | 33.48 | 33.63 | 568,512 | -0.08(-0.24%) |
Mar 08, 2007 | 34.03 | 34.17 | 33.63 | 33.71 | 1,040,355 | -0.16(-0.47%) |
Mar 07, 2007 | 33.62 | 34.09 | 33.42 | 33.87 | 924,112 | +0.33(+0.98%) |
Mar 06, 2007 | 32.98 | 33.73 | 32.84 | 33.54 | 1,102,659 | +0.54(+1.62%) |
Mar 05, 2007 | 33.46 | 33.65 | 32.96 | 33.00 | 1,385,645 | -0.70(-2.09%) |
Mar 02, 2007 | 34.27 | 34.39 | 33.67 | 33.71 | 717,924 | -0.64(-1.87%) |
Mar 01, 2007 | 34.13 | 34.47 | 33.53 | 34.35 | 1,372,334 | -0.11(-0.33%) |
Feb 28, 2007 | 34.88 | 34.96 | 34.27 | 34.46 | 1,643,082 | -0.48(-1.36%) |
Feb 27, 2007 | 35.51 | 35.54 | 34.82 | 34.94 | 1,859,879 | -0.88(-2.45%) |
Feb 26, 2007 | 36.68 | 36.88 | 35.70 | 35.81 | 1,608,070 | -0.86(-2.35%) |
Feb 23, 2007 | 36.14 | 36.91 | 36.04 | 36.68 | 1,810,423 | +1.02(+2.85%) |
Feb 22, 2007 | 35.97 | 36.07 | 35.33 | 35.66 | 1,104,153 | -0.34(-0.95%) |
Feb 21, 2007 | 35.87 | 36.03 | 35.63 | 36.00 | 711,499 | +0.09(+0.24%) |
Feb 20, 2007 | 35.95 | 36.00 | 35.51 | 35.91 | 757,966 | -0.21(-0.59%) |
Feb 16, 2007 | 36.09 | 36.13 | 35.69 | 36.13 | 631,115 | +0.19(+0.54%) |
Feb 15, 2007 | 35.41 | 36.17 | 35.41 | 35.93 | 997,025 | +0.31(+0.86%) |
Feb 14, 2007 | 35.60 | 35.75 | 35.10 | 35.63 | 972,989 | +0.05(+0.15%) |
Feb 13, 2007 | 35.10 | 35.59 | 35.06 | 35.57 | 537,642 | +0.60(+1.72%) |
Feb 12, 2007 | 34.97 | 35.12 | 34.81 | 34.97 | 464,388 | +0.06(+0.17%) |
Feb 09, 2007 | 35.37 | 35.42 | 34.83 | 34.91 | 530,412 | -0.46(-1.29%) |
Feb 08, 2007 | 35.60 | 35.64 | 35.26 | 35.37 | 708,810 | -0.21(-0.60%) |
Feb 07, 2007 | 35.76 | 35.95 | 35.48 | 35.58 | 622,898 | -0.12(-0.34%) |
Feb 06, 2007 | 35.64 | 35.79 | 35.34 | 35.70 | 738,991 | +0.06(+0.17%) |
Feb 05, 2007 | 35.98 | 35.99 | 35.34 | 35.64 | 957,431 | -0.34(-0.95%) |
Feb 02, 2007 | 36.62 | 36.98 | 35.65 | 35.98 | 1,747,670 | -1.12(-3.03%) |
Feb 01, 2007 | 36.49 | 37.23 | 36.40 | 37.11 | 1,446,008 | +0.60(+1.65%) |
Jan 31, 2007 | 35.97 | 36.64 | 35.85 | 36.50 | 747,657 | +0.35(+0.98%) |
Jan 30, 2007 | 36.16 | 36.21 | 35.88 | 36.15 | 550,284 | -0.01(-0.02%) |
Jan 29, 2007 | 35.55 | 36.24 | 35.24 | 36.16 | 1,107,291 | +0.74(+2.08%) |
Jan 26, 2007 | 35.71 | 35.78 | 35.14 | 35.42 | 806,824 | -0.29(-0.82%) |
Jan 25, 2007 | 36.47 | 36.47 | 35.64 | 35.71 | 583,752 | -0.76(-2.07%) |
Jan 24, 2007 | 36.05 | 36.48 | 36.01 | 36.47 | 1,189,468 | +0.50(+1.40%) |
Jan 23, 2007 | 35.69 | 36.02 | 35.51 | 35.97 | 795,468 | +0.31(+0.86%) |
Jan 22, 2007 | 35.69 | 35.92 | 35.49 | 35.66 | 644,712 | -0.17(-0.47%) |
Jan 19, 2007 | 35.74 | 35.83 | 35.55 | 35.83 | 869,427 | +0.36(+1.02%) |
Jan 18, 2007 | 35.40 | 35.67 | 35.06 | 35.47 | 647,849 | +0.15(+0.44%) |
Jan 17, 2007 | 35.41 | 35.67 | 35.18 | 35.31 | 694,466 | -0.11(-0.32%) |
Jan 16, 2007 | 35.34 | 35.52 | 35.10 | 35.43 | 924,859 | +0.19(+0.55%) |
Jan 12, 2007 | 35.07 | 35.40 | 34.81 | 35.23 | 877,496 | +0.10(+0.29%) |
Jan 11, 2007 | 35.09 | 35.64 | 34.96 | 35.13 | 894,977 | +0.08(+0.23%) |
Jan 10, 2007 | 34.94 | 35.12 | 34.64 | 35.05 | 606,164 | +0.10(+0.29%) |
Jan 09, 2007 | 35.00 | 35.26 | 34.80 | 34.95 | 922,618 | +0.04(+0.12%) |
Jan 08, 2007 | 35.11 | 35.37 | 34.86 | 34.91 | 925,158 | -0.31(-0.87%) |
Jan 05, 2007 | 35.83 | 35.86 | 35.10 | 35.22 | 904,390 | -0.65(-1.81%) |
Jan 04, 2007 | 35.03 | 35.94 | 35.03 | 35.87 | 864,048 | +0.46(+1.30%) |
Jan 03, 2007 | 34.50 | 35.75 | 34.50 | 35.41 | 1,323,789 | +1.23(+3.60%) |
Dec 29, 2006 | 34.69 | 34.87 | 34.17 | 34.17 | 646,505 | -0.65(-1.86%) |
Dec 28, 2006 | 34.82 | 34.95 | 34.47 | 34.82 | 424,778 | -0.15(-0.42%) |
Dec 27, 2006 | 34.52 | 34.97 | 34.50 | 34.97 | 522,343 | +0.54(+1.57%) |
Dec 26, 2006 | 34.13 | 34.43 | 34.08 | 34.43 | 332,142 | +0.29(+0.86%) |
Dec 22, 2006 | 34.46 | 34.52 | 34.07 | 34.13 | 354,405 | -0.33(-0.97%) |
Dec 21, 2006 | 34.70 | 34.94 | 34.33 | 34.47 | 580,166 | -0.33(-0.94%) |
Dec 20, 2006 | 34.41 | 34.92 | 34.33 | 34.80 | 940,846 | +0.30(+0.87%) |
Dec 19, 2006 | 34.27 | 34.68 | 34.14 | 34.50 | 599,141 | +0.15(+0.43%) |
Dec 18, 2006 | 34.47 | 34.90 | 34.21 | 34.35 | 687,444 | -0.04(-0.12%) |
Dec 15, 2006 | 34.69 | 34.80 | 34.28 | 34.39 | 1,185,732 | -0.19(-0.56%) |
Dec 14, 2006 | 33.85 | 34.71 | 33.85 | 34.58 | 818,030 | +0.74(+2.20%) |
Dec 13, 2006 | 34.40 | 34.42 | 33.71 | 33.84 | 2,070,400 | -0.62(-1.79%) |
Dec 12, 2006 | 34.58 | 34.78 | 34.20 | 34.46 | 1,795,333 | +0.11(+0.33%) |
Dec 11, 2006 | 33.95 | 34.52 | 33.80 | 34.34 | 1,399,840 | +0.23(+0.69%) |
Dec 08, 2006 | 34.74 | 34.88 | 34.02 | 34.11 | 926,801 | -0.70(-2.00%) |
Dec 07, 2006 | 34.85 | 34.96 | 34.37 | 34.80 | 789,343 | -0.02(-0.06%) |
Dec 06, 2006 | 35.05 | 35.09 | 34.75 | 34.82 | 1,086,523 | -0.21(-0.61%) |
Dec 05, 2006 | 34.94 | 35.09 | 34.27 | 35.04 | 913,056 | +0.10(+0.29%) |
Dec 04, 2006 | 34.20 | 35.40 | 34.17 | 34.94 | 912,159 | +0.33(+0.97%) |
Dec 01, 2006 | 34.25 | 34.94 | 34.15 | 34.60 | 1,012,265 | -0.31(-0.90%) |
Nov 30, 2006 | 35.30 | 35.44 | 34.80 | 34.92 | 1,124,175 | -0.37(-1.06%) |
Nov 29, 2006 | 36.13 | 36.17 | 35.04 | 35.29 | 1,178,262 | -0.78(-2.15%) |
Nov 28, 2006 | 35.39 | 36.13 | 34.92 | 36.07 | 1,663,402 | +0.57(+1.60%) |
Nov 27, 2006 | 35.81 | 36.01 | 35.37 | 35.50 | 648,895 | -0.50(-1.39%) |
Nov 24, 2006 | 36.07 | 36.30 | 35.93 | 36.00 | 116,989 | -0.40(-1.10%) |
Nov 22, 2006 | 36.00 | 36.54 | 35.97 | 36.40 | 687,444 | +0.46(+1.27%) |
Nov 21, 2006 | 36.25 | 36.55 | 35.83 | 35.95 | 619,461 | -0.43(-1.20%) |
Nov 20, 2006 | 36.31 | 36.51 | 36.05 | 36.38 | 764,092 | +0.10(+0.28%) |
Nov 17, 2006 | 36.46 | 36.54 | 35.99 | 36.28 | 999,714 | -0.25(-0.68%) |
Nov 16, 2006 | 35.93 | 36.58 | 35.71 | 36.53 | 1,107,440 | +0.65(+1.81%) |
Nov 15, 2006 | 35.91 | 36.20 | 35.61 | 35.88 | 694,615 | -0.14(-0.39%) |
Nov 14, 2006 | 35.61 | 36.13 | 35.26 | 36.02 | 904,240 | +0.54(+1.53%) |
Nov 13, 2006 | 35.41 | 35.75 | 35.23 | 35.48 | 833,120 | +0.02(+0.06%) |
Nov 10, 2006 | 35.20 | 35.55 | 35.12 | 35.46 | 409,836 | +0.37(+1.05%) |
Nov 09, 2006 | 35.75 | 35.75 | 35.07 | 35.09 | 801,744 | -0.56(-1.58%) |
Nov 08, 2006 | 35.12 | 35.85 | 34.99 | 35.65 | 916,940 | +0.48(+1.37%) |
Nov 07, 2006 | 35.04 | 35.79 | 34.94 | 35.17 | 655,768 | +0.23(+0.67%) |
Nov 06, 2006 | 34.64 | 35.08 | 34.61 | 34.94 | 866,140 | +0.50(+1.46%) |
Nov 03, 2006 | 35.18 | 35.27 | 34.36 | 34.44 | 823,408 | -0.62(-1.78%) |
Nov 02, 2006 | 34.87 | 35.31 | 34.76 | 35.06 | 894,379 | +0.11(+0.33%) |
Nov 01, 2006 | 35.14 | 35.65 | 34.84 | 34.94 | 1,308,848 | -0.29(-0.84%) |
Oct 31, 2006 | 36.68 | 36.71 | 35.18 | 35.24 | 1,715,397 | -1.42(-3.87%) |
Oct 30, 2006 | 35.68 | 36.68 | 35.67 | 36.66 | 907,378 | +0.95(+2.66%) |
Oct 27, 2006 | 36.02 | 36.27 | 35.62 | 35.71 | 702,982 | -0.38(-1.06%) |
Oct 26, 2006 | 36.16 | 36.61 | 36.09 | 36.09 | 1,121,485 | +0.21(+0.60%) |
Oct 25, 2006 | 35.97 | 36.60 | 35.48 | 35.87 | 1,364,130 | +1.03(+2.96%) |
Oct 24, 2006 | 34.44 | 34.85 | 34.16 | 34.84 | 1,069,191 | +0.24(+0.70%) |
Oct 23, 2006 | 35.06 | 35.10 | 34.47 | 34.60 | 798,158 | -0.56(-1.60%) |
Oct 20, 2006 | 35.57 | 35.61 | 34.84 | 35.16 | 916,940 | -0.05(-0.13%) |
Oct 19, 2006 | 34.67 | 35.60 | 34.67 | 35.21 | 995,232 | +0.48(+1.37%) |
Oct 18, 2006 | 35.67 | 36.09 | 34.50 | 34.74 | 1,244,750 | -0.50(-1.41%) |
Oct 17, 2006 | 36.07 | 36.14 | 34.87 | 35.23 | 1,159,137 | -1.39(-3.80%) |
Oct 16, 2006 | 36.28 | 36.77 | 36.28 | 36.62 | 867,634 | +0.43(+1.18%) |
Oct 13, 2006 | 36.03 | 36.36 | 35.81 | 36.20 | 984,773 | +0.09(+0.26%) |
Oct 12, 2006 | 36.28 | 36.41 | 35.94 | 36.10 | 863,600 | -0.09(-0.24%) |
Oct 11, 2006 | 36.62 | 36.66 | 35.98 | 36.19 | 1,038,113 | -0.82(-2.22%) |
Oct 10, 2006 | 35.84 | 37.03 | 35.81 | 37.01 | 1,481,717 | +1.27(+3.54%) |
Oct 09, 2006 | 35.54 | 35.89 | 35.22 | 35.75 | 391,160 | +0.12(+0.34%) |
Oct 06, 2006 | 35.91 | 35.97 | 35.31 | 35.63 | 651,435 | -0.41(-1.13%) |
Oct 05, 2006 | 35.44 | 36.05 | 35.21 | 36.03 | 1,098,326 | +0.54(+1.53%) |
Oct 04, 2006 | 34.33 | 35.57 | 34.24 | 35.49 | 1,264,622 | +1.05(+3.05%) |
Oct 03, 2006 | 34.40 | 34.64 | 34.21 | 34.44 | 995,680 | -0.03(-0.08%) |
Oct 02, 2006 | 34.70 | 34.70 | 34.13 | 34.47 | 1,065,456 | -0.12(-0.35%) |
Sep 29, 2006 | 35.20 | 35.26 | 34.38 | 34.59 | 1,726,305 | -1.03(-2.89%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.49 | 35.62 | 1,079,052 | -0.35(-0.99%) |
Sep 27, 2006 | 35.19 | 36.04 | 35.18 | 35.97 | 862,405 | +0.70(+1.99%) |
Sep 26, 2006 | 34.53 | 35.38 | 34.50 | 35.27 | 671,457 | +0.74(+2.15%) |
Sep 25, 2006 | 34.20 | 34.74 | 33.49 | 34.53 | 676,686 | +0.48(+1.42%) |
Sep 22, 2006 | 34.23 | 34.35 | 33.64 | 34.05 | 606,014 | -0.13(-0.39%) |
Sep 21, 2006 | 35.16 | 35.36 | 34.09 | 34.18 | 1,120,589 | -0.92(-2.61%) |
Sep 20, 2006 | 34.67 | 35.45 | 34.67 | 35.10 | 676,238 | +0.50(+1.43%) |
Sep 19, 2006 | 34.77 | 34.84 | 34.20 | 34.60 | 1,042,147 | -0.30(-0.86%) |
Sep 18, 2006 | 35.24 | 35.42 | 34.63 | 34.90 | 656,217 | -0.01(-0.04%) |
Sep 15, 2006 | 35.71 | 35.71 | 34.80 | 34.92 | 1,162,573 | +0.00(+0.00%) |
Sep 14, 2006 | 35.61 | 35.61 | 34.84 | 34.92 | 934,870 | -0.75(-2.10%) |
Sep 13, 2006 | 34.97 | 35.72 | 34.72 | 35.67 | 1,026,907 | +0.81(+2.32%) |
Sep 12, 2006 | 32.86 | 34.88 | 32.86 | 34.86 | 1,601,247 | +2.03(+6.18%) |
Sep 11, 2006 | 32.76 | 33.09 | 32.36 | 32.83 | 523,987 | +0.05(+0.16%) |
Sep 08, 2006 | 32.79 | 33.00 | 32.70 | 32.78 | 392,056 | +0.15(+0.47%) |
Sep 07, 2006 | 32.69 | 33.06 | 32.46 | 32.62 | 893,483 | -0.34(-1.04%) |
Sep 06, 2006 | 33.59 | 33.96 | 32.92 | 32.96 | 1,174,526 | -0.62(-1.85%) |
Sep 05, 2006 | 33.59 | 33.77 | 33.50 | 33.59 | 499,035 | -0.05(-0.14%) |
Sep 01, 2006 | 33.24 | 33.73 | 33.15 | 33.63 | 440,018 | +0.56(+1.68%) |
Aug 31, 2006 | 33.26 | 33.46 | 32.90 | 33.08 | 657,262 | -0.29(-0.86%) |
Aug 30, 2006 | 33.29 | 33.46 | 33.14 | 33.36 | 586,441 | +0.14(+0.42%) |
Aug 29, 2006 | 32.90 | 33.32 | 32.35 | 33.22 | 737,795 | +0.23(+0.69%) |
Aug 28, 2006 | 32.33 | 33.30 | 32.33 | 33.00 | 569,109 | +0.57(+1.75%) |
Aug 25, 2006 | 32.48 | 32.52 | 32.13 | 32.43 | 542,066 | -0.19(-0.57%) |
Aug 24, 2006 | 33.14 | 33.18 | 32.22 | 32.61 | 695,213 | -0.37(-1.14%) |
Aug 23, 2006 | 33.63 | 33.76 | 32.83 | 32.99 | 511,436 | -0.72(-2.12%) |
Aug 22, 2006 | 33.53 | 34.08 | 33.50 | 33.71 | 526,527 | +0.17(+0.52%) |
Aug 21, 2006 | 33.94 | 33.94 | 33.24 | 33.53 | 638,138 | -0.66(-1.94%) |
Aug 18, 2006 | 34.07 | 34.32 | 33.60 | 34.19 | 787,101 | +0.27(+0.81%) |
Aug 17, 2006 | 33.93 | 34.14 | 33.68 | 33.92 | 679,674 | -0.23(-0.69%) |
Aug 16, 2006 | 33.36 | 34.34 | 32.93 | 34.15 | 1,029,597 | +0.77(+2.31%) |
Aug 15, 2006 | 32.68 | 33.44 | 32.68 | 33.38 | 654,274 | +1.04(+3.21%) |
Aug 14, 2006 | 32.36 | 33.08 | 32.31 | 32.35 | 717,177 | +0.29(+0.92%) |
Aug 11, 2006 | 32.15 | 32.19 | 31.86 | 32.05 | 907,527 | -0.24(-0.75%) |
Aug 10, 2006 | 32.06 | 32.48 | 31.71 | 32.29 | 1,167,205 | +0.13(+0.40%) |
Aug 09, 2006 | 33.40 | 33.40 | 32.13 | 32.17 | 1,657,426 | -1.16(-3.49%) |
Aug 08, 2006 | 33.32 | 33.86 | 33.16 | 33.33 | 949,213 | -0.11(-0.34%) |
Aug 07, 2006 | 33.63 | 33.77 | 33.29 | 33.44 | 869,427 | -0.31(-0.91%) |
Aug 04, 2006 | 34.59 | 35.31 | 33.54 | 33.75 | 1,406,862 | -0.48(-1.41%) |
Aug 03, 2006 | 32.80 | 34.38 | 32.80 | 34.23 | 1,604,982 | +0.90(+2.69%) |
Aug 02, 2006 | 33.06 | 33.61 | 33.06 | 33.34 | 1,172,733 | +0.64(+1.94%) |