Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.05 | 31.28 | 30.08 | 30.10 | 858,071 | -0.60(-1.97%) |
Jul 30, 2007 | 30.49 | 31.36 | 29.65 | 30.70 | 886,488 | +0.36(+1.19%) |
Jul 27, 2007 | 31.23 | 31.90 | 30.34 | 30.34 | 957,820 | -1.11(-3.54%) |
Jul 26, 2007 | 31.87 | 32.54 | 30.71 | 31.45 | 1,421,767 | -1.18(-3.62%) |
Jul 25, 2007 | 32.90 | 32.93 | 32.29 | 32.63 | 916,992 | -0.09(-0.26%) |
Jul 24, 2007 | 33.11 | 33.12 | 32.33 | 32.72 | 864,566 | -0.40(-1.20%) |
Jul 23, 2007 | 33.46 | 33.62 | 33.02 | 33.12 | 710,419 | +0.01(+0.03%) |
Jul 20, 2007 | 33.92 | 34.07 | 32.88 | 33.11 | 677,943 | -0.89(-2.61%) |
Jul 19, 2007 | 33.67 | 34.45 | 33.63 | 34.00 | 762,962 | +0.52(+1.55%) |
Jul 18, 2007 | 33.31 | 33.68 | 32.52 | 33.48 | 883,008 | +0.16(+0.47%) |
Jul 17, 2007 | 33.32 | 34.04 | 33.21 | 33.32 | 567,838 | -0.03(-0.10%) |
Jul 16, 2007 | 33.52 | 33.58 | 32.98 | 33.36 | 558,013 | -0.16(-0.49%) |
Jul 13, 2007 | 33.77 | 33.96 | 33.52 | 33.52 | 334,390 | +0.02(+0.05%) |
Jul 12, 2007 | 33.07 | 33.82 | 33.07 | 33.50 | 576,339 | +0.45(+1.36%) |
Jul 11, 2007 | 32.80 | 33.06 | 32.27 | 33.06 | 594,781 | +0.28(+0.87%) |
Jul 10, 2007 | 33.58 | 33.58 | 32.47 | 32.77 | 628,185 | -0.91(-2.69%) |
Jul 09, 2007 | 33.42 | 33.89 | 33.20 | 33.68 | 296,346 | +0.17(+0.51%) |
Jul 06, 2007 | 33.53 | 33.79 | 33.29 | 33.50 | 293,794 | +0.16(+0.49%) |
Jul 05, 2007 | 33.35 | 33.57 | 32.97 | 33.34 | 469,631 | -0.02(-0.05%) |
Jul 03, 2007 | 32.79 | 33.67 | 32.79 | 33.36 | 374,637 | +0.68(+2.08%) |
Jul 02, 2007 | 32.31 | 32.76 | 32.04 | 32.68 | 453,044 | +0.37(+1.15%) |
Jun 29, 2007 | 32.63 | 32.90 | 32.19 | 32.31 | 607,075 | -0.23(-0.72%) |
Jun 28, 2007 | 32.43 | 32.79 | 32.31 | 32.54 | 762,498 | +0.11(+0.35%) |
Jun 27, 2007 | 32.21 | 32.49 | 31.94 | 32.43 | 643,611 | +0.16(+0.48%) |
Jun 26, 2007 | 32.28 | 32.45 | 31.78 | 32.27 | 507,094 | +0.14(+0.43%) |
Jun 25, 2007 | 32.87 | 32.92 | 32.00 | 32.13 | 879,412 | -0.84(-2.56%) |
Jun 22, 2007 | 33.32 | 33.69 | 32.93 | 32.98 | 831,394 | -0.34(-1.03%) |
Jun 21, 2007 | 33.18 | 33.46 | 32.75 | 33.32 | 376,377 | -0.09(-0.28%) |
Jun 20, 2007 | 33.97 | 34.16 | 33.30 | 33.42 | 390,991 | -0.32(-0.95%) |
Jun 19, 2007 | 34.02 | 34.25 | 33.59 | 33.74 | 538,179 | -0.25(-0.74%) |
Jun 18, 2007 | 33.72 | 34.30 | 33.65 | 33.99 | 605,335 | +0.47(+1.39%) |
Jun 15, 2007 | 33.30 | 34.11 | 33.30 | 33.52 | 595,592 | +0.22(+0.67%) |
Jun 14, 2007 | 33.09 | 33.71 | 32.91 | 33.30 | 874,077 | +0.55(+1.69%) |
Jun 13, 2007 | 32.37 | 32.81 | 31.88 | 32.75 | 1,254,746 | +0.48(+1.50%) |
Jun 12, 2007 | 32.57 | 32.57 | 32.00 | 32.26 | 517,649 | -0.35(-1.08%) |
Jun 11, 2007 | 32.24 | 32.89 | 32.06 | 32.62 | 428,919 | +0.35(+1.10%) |
Jun 08, 2007 | 31.90 | 32.30 | 31.84 | 32.26 | 506,746 | +0.09(+0.30%) |
Jun 07, 2007 | 32.67 | 32.82 | 31.64 | 32.17 | 707,984 | -0.39(-1.19%) |
Jun 06, 2007 | 32.95 | 33.12 | 32.56 | 32.56 | 652,774 | -0.46(-1.38%) |
Jun 05, 2007 | 32.93 | 33.26 | 32.69 | 33.01 | 647,091 | -0.03(-0.08%) |
Jun 04, 2007 | 32.63 | 33.11 | 32.41 | 33.04 | 591,881 | +0.46(+1.40%) |
Jun 01, 2007 | 32.72 | 33.19 | 32.40 | 32.58 | 956,776 | -0.09(-0.29%) |
May 31, 2007 | 32.67 | 33.32 | 32.60 | 32.68 | 649,758 | +0.09(+0.29%) |
May 30, 2007 | 32.43 | 32.64 | 32.03 | 32.58 | 500,831 | +0.15(+0.45%) |
May 29, 2007 | 31.65 | 32.44 | 31.65 | 32.43 | 582,428 | +0.78(+2.48%) |
May 25, 2007 | 32.18 | 32.43 | 31.58 | 31.65 | 560,448 | -0.29(-0.92%) |
May 24, 2007 | 32.03 | 32.38 | 31.51 | 31.94 | 524,956 | +0.13(+0.41%) |
May 23, 2007 | 32.43 | 32.49 | 31.81 | 31.81 | 563,232 | -0.53(-1.65%) |
May 22, 2007 | 32.50 | 32.72 | 32.16 | 32.35 | 533,655 | +0.09(+0.27%) |
May 21, 2007 | 32.47 | 32.71 | 32.05 | 32.26 | 817,707 | -0.22(-0.69%) |
May 18, 2007 | 32.16 | 32.87 | 32.05 | 32.49 | 972,898 | +0.33(+1.02%) |
May 17, 2007 | 31.66 | 32.28 | 31.51 | 32.16 | 1,627,528 | +0.50(+1.58%) |
May 16, 2007 | 31.42 | 31.88 | 31.31 | 31.66 | 497,699 | +0.24(+0.77%) |
May 15, 2007 | 31.77 | 31.99 | 31.25 | 31.42 | 745,332 | -0.35(-1.11%) |
May 14, 2007 | 32.12 | 32.28 | 31.41 | 31.77 | 1,968,607 | -0.08(-0.24%) |
May 11, 2007 | 32.31 | 32.31 | 31.61 | 31.85 | 622,107 | -0.46(-1.41%) |
May 10, 2007 | 32.30 | 32.92 | 31.12 | 32.31 | 1,067,729 | +0.02(+0.05%) |
May 09, 2007 | 32.20 | 32.37 | 31.86 | 32.29 | 448,985 | -0.03(-0.11%) |
May 08, 2007 | 32.24 | 32.37 | 31.41 | 32.32 | 794,568 | +0.03(+0.08%) |
May 07, 2007 | 32.50 | 32.90 | 32.07 | 32.30 | 563,998 | -0.21(-0.64%) |
May 04, 2007 | 32.77 | 32.84 | 32.00 | 32.50 | 887,329 | -0.34(-1.05%) |
May 03, 2007 | 33.28 | 33.37 | 32.81 | 32.85 | 1,458,258 | -0.33(-0.99%) |
May 02, 2007 | 34.04 | 34.25 | 33.02 | 33.18 | 1,723,173 | -1.85(-5.29%) |
May 01, 2007 | 34.92 | 35.03 | 34.10 | 35.03 | 648,250 | +0.11(+0.32%) |
Apr 30, 2007 | 35.52 | 35.53 | 34.80 | 34.92 | 521,941 | -0.39(-1.10%) |
Apr 27, 2007 | 35.50 | 35.64 | 35.12 | 35.31 | 313,860 | -0.10(-0.29%) |
Apr 26, 2007 | 35.20 | 35.55 | 34.75 | 35.41 | 432,979 | +0.53(+1.53%) |
Apr 25, 2007 | 34.83 | 35.03 | 34.50 | 34.87 | 442,606 | +0.44(+1.28%) |
Apr 24, 2007 | 35.13 | 35.27 | 34.18 | 34.43 | 681,307 | -0.25(-0.72%) |
Apr 23, 2007 | 34.47 | 34.83 | 34.21 | 34.68 | 618,558 | +0.38(+1.11%) |
Apr 20, 2007 | 35.31 | 35.31 | 34.31 | 34.31 | 579,818 | -0.53(-1.53%) |
Apr 19, 2007 | 35.02 | 35.24 | 34.66 | 34.84 | 432,167 | -0.18(-0.52%) |
Apr 18, 2007 | 35.16 | 35.19 | 34.45 | 35.02 | 664,373 | -0.14(-0.39%) |
Apr 17, 2007 | 35.08 | 35.28 | 34.86 | 35.16 | 392,383 | +0.16(+0.47%) |
Apr 16, 2007 | 34.62 | 35.25 | 34.46 | 35.00 | 635,956 | +1.05(+3.10%) |
Apr 13, 2007 | 33.84 | 34.18 | 33.62 | 33.94 | 656,370 | +0.48(+1.44%) |
Apr 12, 2007 | 33.59 | 33.59 | 32.76 | 33.46 | 435,878 | -0.13(-0.38%) |
Apr 11, 2007 | 33.84 | 33.93 | 33.28 | 33.59 | 473,574 | -0.15(-0.43%) |
Apr 10, 2007 | 33.60 | 33.88 | 33.50 | 33.74 | 277,904 | +0.05(+0.15%) |
Apr 09, 2007 | 33.66 | 33.75 | 33.34 | 33.68 | 496,888 | +0.41(+1.24%) |
Apr 05, 2007 | 33.40 | 33.45 | 33.13 | 33.27 | 383,916 | -0.02(-0.05%) |
Apr 04, 2007 | 33.06 | 33.41 | 33.05 | 33.29 | 542,238 | +0.09(+0.29%) |
Apr 03, 2007 | 32.89 | 33.32 | 32.56 | 33.19 | 587,705 | +0.53(+1.61%) |
Apr 02, 2007 | 32.06 | 32.90 | 32.06 | 32.67 | 492,828 | -0.12(-0.37%) |
Mar 30, 2007 | 32.55 | 32.94 | 32.26 | 32.79 | 599,652 | +0.60(+1.88%) |
Mar 29, 2007 | 33.18 | 33.18 | 31.85 | 32.18 | 628,069 | -0.84(-2.53%) |
Mar 28, 2007 | 32.89 | 33.04 | 32.51 | 33.02 | 711,695 | +0.00(+0.00%) |
Mar 27, 2007 | 33.38 | 33.39 | 32.62 | 33.02 | 334,622 | -0.36(-1.08%) |
Mar 26, 2007 | 33.52 | 34.11 | 32.76 | 33.38 | 357,587 | +0.12(+0.36%) |
Mar 23, 2007 | 33.37 | 33.46 | 32.86 | 33.26 | 579,702 | +0.01(+0.03%) |
Mar 22, 2007 | 33.87 | 34.06 | 33.06 | 33.25 | 497,815 | -0.61(-1.81%) |
Mar 21, 2007 | 33.40 | 33.97 | 32.95 | 33.87 | 264,914 | +0.40(+1.18%) |
Mar 20, 2007 | 33.20 | 33.56 | 32.93 | 33.47 | 405,722 | +0.27(+0.81%) |
Mar 19, 2007 | 32.18 | 33.33 | 32.18 | 33.20 | 757,626 | +1.24(+3.88%) |
Mar 16, 2007 | 32.04 | 32.43 | 31.36 | 31.96 | 519,041 | -0.07(-0.22%) |
Mar 15, 2007 | 31.34 | 32.06 | 31.31 | 32.03 | 472,414 | +0.78(+2.51%) |
Mar 14, 2007 | 31.29 | 31.47 | 30.62 | 31.24 | 477,054 | -0.12(-0.38%) |
Mar 13, 2007 | 32.12 | 32.42 | 31.11 | 31.37 | 691,514 | -0.75(-2.34%) |
Mar 12, 2007 | 31.76 | 32.33 | 31.54 | 32.12 | 582,602 | +0.35(+1.11%) |
Mar 09, 2007 | 31.88 | 32.10 | 31.48 | 31.76 | 511,038 | +0.05(+0.16%) |
Mar 08, 2007 | 32.33 | 32.49 | 31.14 | 31.71 | 874,657 | -0.34(-1.08%) |
Mar 07, 2007 | 31.77 | 32.40 | 31.45 | 32.06 | 744,288 | +0.41(+1.31%) |
Mar 06, 2007 | 31.35 | 31.97 | 30.99 | 31.64 | 807,848 | +1.05(+3.44%) |
Mar 05, 2007 | 31.27 | 31.30 | 30.54 | 30.59 | 968,490 | -0.92(-2.93%) |
Mar 02, 2007 | 31.99 | 32.13 | 31.44 | 31.51 | 1,169,380 | +0.08(+0.25%) |
Mar 01, 2007 | 31.90 | 31.91 | 30.22 | 31.43 | 1,554,364 | -1.03(-3.19%) |
Feb 28, 2007 | 32.78 | 33.32 | 32.37 | 32.47 | 928,127 | -0.31(-0.95%) |
Feb 27, 2007 | 33.54 | 33.54 | 32.59 | 32.78 | 823,275 | -1.27(-3.72%) |
Feb 26, 2007 | 33.80 | 34.10 | 33.56 | 34.05 | 537,957 | +0.41(+1.20%) |
Feb 23, 2007 | 33.88 | 33.92 | 33.27 | 33.64 | 354,804 | -0.28(-0.81%) |
Feb 22, 2007 | 34.14 | 34.22 | 33.66 | 33.92 | 469,515 | -0.20(-0.58%) |
Feb 21, 2007 | 33.88 | 34.52 | 33.55 | 34.12 | 1,066,499 | +0.53(+1.57%) |
Feb 20, 2007 | 33.09 | 33.80 | 32.68 | 33.59 | 819,447 | +0.48(+1.46%) |
Feb 16, 2007 | 33.22 | 33.22 | 32.84 | 33.11 | 677,827 | -0.11(-0.34%) |
Feb 15, 2007 | 33.25 | 33.44 | 32.60 | 33.22 | 1,143,399 | +0.10(+0.31%) |
Feb 14, 2007 | 33.75 | 34.34 | 32.30 | 33.12 | 3,701,967 | -4.26(-11.40%) |
Feb 13, 2007 | 37.18 | 37.40 | 36.81 | 37.37 | 374,546 | +0.20(+0.53%) |
Feb 12, 2007 | 37.23 | 37.37 | 36.61 | 37.18 | 326,387 | -0.05(-0.14%) |
Feb 09, 2007 | 37.22 | 37.50 | 36.83 | 37.23 | 644,771 | -0.08(-0.21%) |
Feb 08, 2007 | 37.72 | 37.73 | 37.12 | 37.31 | 434,487 | -0.59(-1.55%) |
Feb 07, 2007 | 39.56 | 39.56 | 37.29 | 37.89 | 825,015 | -1.34(-3.41%) |
Feb 06, 2007 | 38.55 | 40.27 | 38.55 | 39.23 | 754,031 | +1.07(+2.80%) |
Feb 05, 2007 | 38.45 | 38.65 | 37.90 | 38.16 | 475,198 | -0.24(-0.63%) |
Feb 02, 2007 | 38.80 | 38.80 | 38.12 | 38.40 | 409,201 | -0.15(-0.38%) |
Feb 01, 2007 | 38.45 | 38.64 | 38.11 | 38.55 | 515,793 | +0.64(+1.68%) |
Jan 31, 2007 | 37.22 | 38.24 | 36.90 | 37.91 | 560,796 | +0.81(+2.18%) |
Jan 30, 2007 | 36.70 | 37.40 | 36.69 | 37.10 | 406,998 | +0.41(+1.10%) |
Jan 29, 2007 | 36.49 | 36.77 | 36.31 | 36.69 | 387,976 | +0.28(+0.76%) |
Jan 26, 2007 | 36.21 | 36.59 | 36.08 | 36.42 | 497,467 | +0.33(+0.91%) |
Jan 25, 2007 | 36.08 | 36.34 | 35.71 | 36.09 | 575,179 | +0.10(+0.29%) |
Jan 24, 2007 | 35.78 | 36.16 | 35.67 | 35.99 | 231,741 | +0.47(+1.34%) |
Jan 23, 2007 | 34.83 | 35.82 | 34.75 | 35.51 | 298,898 | +0.59(+1.70%) |
Jan 22, 2007 | 35.07 | 35.18 | 34.54 | 34.92 | 285,675 | -0.16(-0.44%) |
Jan 19, 2007 | 34.88 | 35.13 | 34.63 | 35.07 | 185,811 | +0.36(+1.04%) |
Jan 18, 2007 | 34.87 | 34.94 | 34.26 | 34.71 | 266,885 | -0.11(-0.32%) |
Jan 17, 2007 | 34.38 | 35.32 | 34.37 | 34.82 | 378,233 | +0.31(+0.90%) |
Jan 16, 2007 | 34.45 | 34.83 | 34.31 | 34.51 | 420,684 | +0.23(+0.68%) |
Jan 12, 2007 | 33.95 | 34.29 | 33.78 | 34.28 | 288,691 | +0.34(+0.99%) |
Jan 11, 2007 | 33.93 | 34.11 | 33.49 | 33.94 | 413,725 | +0.03(+0.08%) |
Jan 10, 2007 | 33.88 | 34.40 | 33.56 | 33.92 | 374,753 | +0.04(+0.13%) |
Jan 09, 2007 | 33.73 | 34.15 | 33.49 | 33.87 | 373,941 | +0.13(+0.38%) |
Jan 08, 2007 | 33.96 | 34.05 | 33.31 | 33.75 | 291,591 | -0.22(-0.63%) |
Jan 05, 2007 | 34.20 | 34.50 | 33.74 | 33.96 | 381,713 | -0.46(-1.33%) |
Jan 04, 2007 | 34.31 | 34.53 | 33.26 | 34.42 | 584,690 | -0.05(-0.15%) |
Jan 03, 2007 | 35.62 | 35.62 | 34.02 | 34.47 | 789,291 | -0.97(-2.75%) |
Dec 29, 2006 | 35.69 | 35.87 | 35.29 | 35.44 | 241,832 | -0.09(-0.24%) |
Dec 28, 2006 | 35.77 | 35.79 | 35.06 | 35.53 | 338,681 | -0.18(-0.51%) |
Dec 27, 2006 | 35.31 | 35.71 | 34.82 | 35.71 | 435,298 | +0.60(+1.72%) |
Dec 26, 2006 | 35.05 | 35.29 | 34.74 | 35.11 | 159,134 | +0.28(+0.82%) |
Dec 22, 2006 | 34.81 | 35.00 | 34.40 | 34.82 | 203,209 | +0.02(+0.05%) |
Dec 21, 2006 | 34.70 | 35.22 | 34.50 | 34.81 | 284,515 | +0.02(+0.05%) |
Dec 20, 2006 | 35.00 | 35.22 | 34.68 | 34.79 | 425,208 | -0.26(-0.74%) |
Dec 19, 2006 | 35.31 | 35.31 | 34.32 | 35.05 | 443,418 | -0.26(-0.73%) |
Dec 18, 2006 | 35.87 | 35.99 | 35.12 | 35.31 | 356,775 | -0.33(-0.92%) |
Dec 15, 2006 | 36.50 | 36.50 | 35.44 | 35.63 | 508,834 | -0.76(-2.08%) |
Dec 14, 2006 | 36.64 | 36.72 | 35.72 | 36.39 | 444,577 | -0.13(-0.35%) |
Dec 13, 2006 | 36.81 | 36.81 | 36.13 | 36.52 | 289,271 | +0.11(+0.31%) |
Dec 12, 2006 | 36.64 | 36.72 | 35.89 | 36.41 | 366,402 | -0.14(-0.38%) |
Dec 11, 2006 | 36.81 | 36.81 | 36.44 | 36.55 | 205,296 | -0.28(-0.77%) |
Dec 08, 2006 | 37.07 | 37.26 | 36.37 | 36.83 | 308,641 | -0.29(-0.79%) |
Dec 07, 2006 | 37.50 | 37.63 | 36.86 | 37.12 | 410,361 | -0.32(-0.85%) |
Dec 06, 2006 | 36.91 | 37.75 | 36.69 | 37.44 | 515,329 | +0.60(+1.64%) |
Dec 05, 2006 | 36.46 | 37.14 | 36.44 | 36.84 | 621,458 | +0.39(+1.06%) |
Dec 04, 2006 | 36.12 | 36.64 | 36.12 | 36.45 | 522,405 | +0.33(+0.91%) |
Dec 01, 2006 | 35.75 | 36.12 | 35.61 | 36.12 | 485,173 | +0.23(+0.65%) |
Nov 30, 2006 | 36.08 | 36.32 | 35.17 | 35.89 | 615,774 | +0.03(+0.07%) |
Nov 29, 2006 | 35.43 | 36.08 | 35.43 | 35.87 | 619,022 | +0.51(+1.44%) |
Nov 28, 2006 | 35.12 | 35.39 | 34.22 | 35.36 | 731,181 | +0.24(+0.69%) |
Nov 27, 2006 | 37.03 | 37.04 | 35.03 | 35.12 | 637,928 | -1.57(-4.28%) |
Nov 24, 2006 | 36.16 | 37.03 | 35.80 | 36.69 | 280,688 | +0.31(+0.85%) |
Nov 22, 2006 | 35.78 | 36.62 | 35.41 | 36.37 | 512,662 | +0.82(+2.30%) |
Nov 21, 2006 | 35.69 | 35.82 | 35.31 | 35.56 | 532,264 | +0.03(+0.10%) |
Nov 20, 2006 | 35.90 | 36.06 | 35.37 | 35.52 | 510,574 | -0.04(-0.12%) |
Nov 17, 2006 | 36.20 | 36.21 | 35.35 | 35.56 | 719,234 | -0.64(-1.76%) |
Nov 16, 2006 | 35.01 | 36.24 | 34.75 | 36.20 | 3,368,956 | +0.35(+0.99%) |
Nov 15, 2006 | 36.56 | 37.33 | 35.77 | 35.85 | 1,187,938 | -0.50(-1.38%) |
Nov 14, 2006 | 38.20 | 38.20 | 35.83 | 36.35 | 1,180,051 | -2.17(-5.64%) |
Nov 13, 2006 | 35.56 | 39.17 | 34.97 | 38.52 | 2,447,904 | +2.96(+8.32%) |
Nov 10, 2006 | 35.59 | 35.59 | 34.97 | 35.56 | 338,449 | -0.03(-0.07%) |
Nov 09, 2006 | 36.08 | 36.36 | 35.49 | 35.59 | 502,687 | -0.17(-0.48%) |
Nov 08, 2006 | 36.37 | 36.37 | 35.18 | 35.76 | 823,275 | -1.05(-2.86%) |
Nov 07, 2006 | 36.32 | 37.38 | 36.32 | 36.81 | 535,163 | +0.49(+1.35%) |
Nov 06, 2006 | 35.61 | 36.73 | 35.61 | 36.32 | 755,422 | +0.85(+2.41%) |
Nov 03, 2006 | 35.31 | 35.91 | 34.71 | 35.47 | 1,117,998 | +1.16(+3.39%) |
Nov 02, 2006 | 33.71 | 34.57 | 33.28 | 34.31 | 620,298 | +0.81(+2.42%) |
Nov 01, 2006 | 34.66 | 35.96 | 33.43 | 33.50 | 1,504,698 | +1.41(+4.38%) |
Oct 31, 2006 | 31.99 | 32.32 | 31.50 | 32.09 | 283,356 | +0.10(+0.32%) |
Oct 30, 2006 | 31.85 | 32.27 | 31.68 | 31.99 | 161,685 | +0.18(+0.57%) |
Oct 27, 2006 | 32.21 | 32.34 | 31.64 | 31.81 | 212,952 | -0.64(-1.97%) |
Oct 26, 2006 | 32.09 | 32.51 | 31.47 | 32.44 | 178,039 | +0.66(+2.06%) |
Oct 25, 2006 | 31.73 | 31.93 | 31.51 | 31.79 | 122,482 | +0.14(+0.44%) |
Oct 24, 2006 | 31.80 | 31.90 | 31.34 | 31.65 | 159,482 | -0.15(-0.46%) |
Oct 23, 2006 | 31.31 | 32.17 | 31.20 | 31.80 | 138,604 | +0.35(+1.12%) |
Oct 20, 2006 | 32.22 | 32.22 | 31.16 | 31.44 | 197,409 | -0.59(-1.83%) |
Oct 19, 2006 | 31.62 | 32.08 | 31.30 | 32.03 | 210,516 | +0.50(+1.59%) |
Oct 18, 2006 | 31.70 | 32.07 | 31.31 | 31.53 | 270,017 | -0.39(-1.22%) |
Oct 17, 2006 | 32.16 | 32.16 | 31.11 | 31.92 | 307,713 | -0.36(-1.12%) |
Oct 16, 2006 | 31.42 | 32.63 | 31.23 | 32.28 | 500,947 | +1.05(+3.37%) |
Oct 13, 2006 | 31.03 | 31.47 | 30.83 | 31.23 | 261,318 | +0.21(+0.67%) |
Oct 12, 2006 | 30.15 | 31.19 | 29.96 | 31.02 | 522,405 | +1.26(+4.23%) |
Oct 11, 2006 | 28.90 | 29.87 | 28.69 | 29.76 | 585,038 | +0.86(+2.98%) |
Oct 10, 2006 | 27.99 | 28.93 | 27.88 | 28.90 | 398,415 | +0.91(+3.27%) |
Oct 09, 2006 | 27.50 | 28.08 | 27.14 | 27.99 | 182,447 | +0.31(+1.12%) |
Oct 06, 2006 | 28.06 | 28.06 | 27.15 | 27.68 | 260,042 | -0.39(-1.38%) |
Oct 05, 2006 | 27.60 | 28.16 | 27.60 | 28.06 | 223,158 | +0.39(+1.40%) |
Oct 04, 2006 | 26.95 | 27.87 | 26.95 | 27.68 | 191,958 | +0.66(+2.42%) |
Oct 03, 2006 | 26.82 | 27.27 | 26.48 | 27.02 | 187,898 | +0.17(+0.64%) |
Oct 02, 2006 | 27.26 | 27.44 | 26.74 | 26.85 | 162,381 | -0.53(-1.95%) |
Sep 29, 2006 | 27.59 | 27.89 | 27.38 | 27.38 | 167,717 | -0.23(-0.84%) |
Sep 28, 2006 | 27.69 | 27.81 | 27.19 | 27.62 | 303,537 | -0.15(-0.53%) |
Sep 27, 2006 | 27.72 | 27.93 | 27.52 | 27.76 | 162,149 | -0.03(-0.12%) |
Sep 26, 2006 | 27.75 | 28.41 | 27.39 | 27.80 | 297,970 | +0.04(+0.16%) |
Sep 25, 2006 | 27.39 | 27.91 | 26.76 | 27.75 | 216,315 | +0.42(+1.55%) |
Sep 22, 2006 | 27.93 | 28.06 | 27.05 | 27.33 | 163,309 | -0.59(-2.10%) |
Sep 21, 2006 | 28.22 | 28.54 | 27.80 | 27.92 | 205,528 | -0.30(-1.07%) |
Sep 20, 2006 | 27.85 | 28.58 | 27.85 | 28.22 | 228,610 | +0.19(+0.68%) |
Sep 19, 2006 | 28.02 | 28.17 | 27.35 | 28.03 | 250,647 | +0.06(+0.22%) |
Sep 18, 2006 | 27.93 | 28.21 | 27.66 | 27.97 | 210,516 | +0.01(+0.03%) |
Sep 15, 2006 | 27.95 | 28.08 | 27.47 | 27.96 | 339,493 | +0.22(+0.81%) |
Sep 14, 2006 | 27.87 | 28.00 | 27.45 | 27.74 | 208,776 | -0.14(-0.49%) |
Sep 13, 2006 | 27.27 | 28.19 | 27.27 | 27.87 | 258,418 | +0.52(+1.89%) |
Sep 12, 2006 | 26.42 | 27.62 | 26.42 | 27.36 | 282,080 | +0.93(+3.52%) |
Sep 11, 2006 | 26.60 | 26.78 | 25.93 | 26.43 | 289,735 | -0.29(-1.10%) |
Sep 08, 2006 | 26.51 | 26.93 | 26.24 | 26.72 | 187,782 | +0.31(+1.18%) |
Sep 07, 2006 | 27.10 | 27.31 | 26.37 | 26.41 | 261,666 | -0.85(-3.13%) |
Sep 06, 2006 | 27.33 | 27.69 | 27.05 | 27.26 | 294,374 | -0.13(-0.47%) |
Sep 05, 2006 | 27.15 | 27.89 | 27.11 | 27.39 | 246,356 | +0.25(+0.92%) |
Sep 01, 2006 | 27.03 | 27.68 | 26.84 | 27.14 | 322,327 | +0.41(+1.52%) |
Aug 31, 2006 | 27.76 | 27.93 | 26.43 | 26.74 | 799,613 | -0.96(-3.46%) |
Aug 30, 2006 | 28.45 | 28.62 | 27.69 | 27.69 | 330,330 | -0.71(-2.49%) |
Aug 29, 2006 | 28.52 | 28.59 | 27.69 | 28.40 | 209,588 | -0.08(-0.27%) |
Aug 28, 2006 | 28.06 | 28.71 | 28.06 | 28.48 | 186,854 | +0.49(+1.76%) |
Aug 25, 2006 | 27.76 | 28.15 | 27.59 | 27.99 | 164,701 | +0.05(+0.19%) |
Aug 24, 2006 | 28.44 | 28.62 | 27.70 | 27.93 | 206,224 | -0.35(-1.25%) |
Aug 23, 2006 | 29.26 | 29.61 | 28.11 | 28.29 | 241,600 | -0.97(-3.33%) |
Aug 22, 2006 | 28.95 | 29.30 | 28.69 | 29.26 | 148,115 | +0.32(+1.10%) |
Aug 21, 2006 | 29.82 | 29.82 | 28.75 | 28.94 | 115,291 | -1.00(-3.34%) |
Aug 18, 2006 | 30.46 | 30.46 | 29.41 | 29.94 | 151,130 | -0.22(-0.74%) |
Aug 17, 2006 | 29.87 | 30.33 | 29.67 | 30.17 | 175,140 | +0.16(+0.52%) |
Aug 16, 2006 | 29.74 | 30.13 | 29.43 | 30.01 | 173,516 | +0.47(+1.58%) |
Aug 15, 2006 | 29.31 | 29.69 | 29.10 | 29.55 | 191,726 | +0.66(+2.27%) |
Aug 14, 2006 | 28.34 | 29.44 | 28.28 | 28.89 | 399,806 | +0.77(+2.73%) |
Aug 11, 2006 | 28.00 | 28.51 | 27.68 | 28.12 | 246,936 | +0.13(+0.46%) |
Aug 10, 2006 | 27.86 | 28.15 | 27.68 | 27.99 | 455,828 | -0.08(-0.28%) |
Aug 09, 2006 | 29.28 | 29.33 | 27.93 | 28.07 | 360,255 | -0.88(-3.04%) |
Aug 08, 2006 | 30.02 | 30.19 | 28.88 | 28.95 | 420,336 | -1.02(-3.39%) |
Aug 07, 2006 | 30.18 | 30.30 | 29.45 | 29.97 | 215,271 | -0.38(-1.25%) |
Aug 04, 2006 | 30.28 | 31.24 | 29.92 | 30.35 | 521,245 | +0.08(+0.26%) |
Aug 03, 2006 | 29.27 | 30.57 | 29.18 | 30.27 | 870,481 | +1.09(+3.72%) |
Aug 02, 2006 | 28.45 | 30.48 | 28.10 | 29.18 | 2,767,216 | +4.45(+17.99%) |