Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.80 | 34.41 | 33.70 | 33.89 | 181,311 | +0.40(+1.20%) |
Jul 30, 2007 | 33.50 | 33.73 | 33.27 | 33.49 | 65,980 | +0.05(+0.14%) |
Jul 27, 2007 | 33.89 | 33.89 | 33.44 | 33.44 | 99,096 | -0.38(-1.13%) |
Jul 26, 2007 | 33.90 | 33.90 | 33.48 | 33.82 | 118,516 | -0.14(-0.43%) |
Jul 25, 2007 | 33.83 | 34.17 | 33.77 | 33.97 | 110,614 | +0.14(+0.41%) |
Jul 24, 2007 | 34.46 | 34.46 | 33.72 | 33.83 | 101,864 | -0.64(-1.85%) |
Jul 23, 2007 | 34.78 | 34.91 | 34.41 | 34.47 | 76,161 | -0.04(-0.11%) |
Jul 20, 2007 | 35.19 | 35.19 | 34.36 | 34.51 | 84,667 | -0.56(-1.61%) |
Jul 19, 2007 | 35.00 | 35.10 | 34.97 | 35.07 | 130,608 | -0.05(-0.13%) |
Jul 18, 2007 | 35.21 | 35.28 | 34.85 | 35.12 | 90,346 | -0.32(-0.91%) |
Jul 17, 2007 | 35.48 | 35.58 | 35.37 | 35.44 | 79,537 | -0.04(-0.11%) |
Jul 16, 2007 | 35.69 | 35.69 | 35.41 | 35.48 | 77,513 | -0.16(-0.44%) |
Jul 13, 2007 | 35.58 | 35.90 | 35.31 | 35.64 | 53,061 | +0.05(+0.13%) |
Jul 12, 2007 | 35.14 | 35.59 | 35.06 | 35.59 | 48,720 | +0.38(+1.08%) |
Jul 11, 2007 | 35.01 | 35.27 | 34.80 | 35.21 | 79,348 | +0.22(+0.64%) |
Jul 10, 2007 | 35.14 | 35.21 | 34.97 | 34.99 | 69,934 | -0.31(-0.89%) |
Jul 09, 2007 | 35.54 | 35.59 | 35.25 | 35.30 | 69,198 | -0.26(-0.74%) |
Jul 06, 2007 | 35.20 | 35.58 | 35.20 | 35.56 | 30,583 | +0.20(+0.58%) |
Jul 05, 2007 | 35.50 | 35.50 | 35.25 | 35.36 | 62,341 | -0.07(-0.20%) |
Jul 03, 2007 | 35.57 | 35.57 | 35.35 | 35.43 | 39,479 | -0.18(-0.50%) |
Jul 02, 2007 | 35.60 | 35.61 | 35.39 | 35.61 | 38,640 | +0.14(+0.41%) |
Jun 29, 2007 | 35.33 | 35.47 | 35.27 | 35.47 | 67,298 | +0.22(+0.63%) |
Jun 28, 2007 | 35.47 | 35.52 | 35.22 | 35.24 | 117,821 | -0.24(-0.68%) |
Jun 27, 2007 | 35.19 | 35.54 | 34.94 | 35.48 | 100,662 | +0.26(+0.75%) |
Jun 26, 2007 | 35.31 | 35.49 | 35.04 | 35.22 | 97,133 | +0.02(+0.06%) |
Jun 25, 2007 | 35.04 | 35.35 | 34.98 | 35.20 | 97,029 | +0.10(+0.28%) |
Jun 22, 2007 | 35.11 | 35.30 | 34.86 | 35.10 | 557,206 | -0.12(-0.34%) |
Jun 21, 2007 | 35.32 | 35.35 | 34.99 | 35.22 | 44,726 | +0.08(+0.22%) |
Jun 20, 2007 | 35.44 | 35.67 | 35.07 | 35.14 | 63,845 | -0.31(-0.89%) |
Jun 19, 2007 | 35.27 | 35.46 | 35.01 | 35.46 | 109,253 | +0.09(+0.24%) |
Jun 18, 2007 | 35.65 | 35.73 | 35.37 | 35.37 | 48,303 | -0.24(-0.68%) |
Jun 15, 2007 | 35.42 | 35.64 | 35.28 | 35.62 | 51,503 | +0.24(+0.67%) |
Jun 14, 2007 | 35.11 | 35.52 | 34.87 | 35.38 | 64,150 | +0.39(+1.11%) |
Jun 13, 2007 | 35.06 | 35.20 | 34.91 | 34.99 | 92,796 | -0.16(-0.45%) |
Jun 12, 2007 | 35.51 | 35.58 | 35.10 | 35.15 | 65,826 | -0.66(-1.85%) |
Jun 11, 2007 | 35.83 | 35.83 | 35.58 | 35.81 | 62,344 | -0.03(-0.07%) |
Jun 08, 2007 | 35.77 | 35.94 | 35.51 | 35.84 | 39,212 | +0.02(+0.05%) |
Jun 07, 2007 | 36.22 | 36.23 | 35.79 | 35.82 | 30,971 | -0.41(-1.14%) |
Jun 06, 2007 | 36.18 | 36.24 | 36.06 | 36.23 | 54,172 | -0.11(-0.29%) |
Jun 05, 2007 | 36.73 | 36.73 | 36.26 | 36.34 | 47,998 | -0.44(-1.20%) |
Jun 04, 2007 | 36.69 | 36.80 | 36.55 | 36.78 | 101,364 | +0.02(+0.05%) |
Jun 01, 2007 | 36.45 | 36.83 | 36.42 | 36.76 | 87,719 | +0.22(+0.59%) |
May 31, 2007 | 36.42 | 36.69 | 36.23 | 36.54 | 147,338 | +0.14(+0.40%) |
May 30, 2007 | 36.45 | 36.59 | 36.35 | 36.40 | 61,578 | -0.12(-0.34%) |
May 29, 2007 | 36.15 | 36.52 | 36.09 | 36.52 | 33,193 | +0.33(+0.91%) |
May 25, 2007 | 36.13 | 36.36 | 35.47 | 36.19 | 54,786 | -0.03(-0.09%) |
May 24, 2007 | 36.84 | 36.84 | 36.12 | 36.23 | 58,753 | -0.72(-1.94%) |
May 23, 2007 | 36.67 | 37.16 | 36.66 | 36.94 | 78,138 | +0.19(+0.52%) |
May 22, 2007 | 36.53 | 36.75 | 36.40 | 36.75 | 46,622 | +0.39(+1.06%) |
May 21, 2007 | 36.12 | 36.48 | 36.12 | 36.36 | 52,350 | +0.22(+0.60%) |
May 18, 2007 | 36.20 | 36.38 | 36.09 | 36.15 | 42,412 | -0.10(-0.27%) |
May 17, 2007 | 36.29 | 36.48 | 36.06 | 36.25 | 85,379 | -0.01(-0.02%) |
May 16, 2007 | 36.12 | 36.34 | 36.10 | 36.25 | 36,955 | +0.13(+0.36%) |
May 15, 2007 | 36.13 | 36.50 | 36.12 | 36.12 | 47,370 | -0.04(-0.11%) |
May 14, 2007 | 36.65 | 36.65 | 36.08 | 36.16 | 76,032 | -0.52(-1.41%) |
May 11, 2007 | 36.62 | 36.75 | 36.55 | 36.68 | 32,411 | -0.01(-0.02%) |
May 10, 2007 | 36.59 | 36.72 | 36.47 | 36.69 | 49,697 | +0.05(+0.13%) |
May 09, 2007 | 36.33 | 36.65 | 36.30 | 36.64 | 40,807 | +0.31(+0.87%) |
May 08, 2007 | 35.93 | 36.35 | 35.68 | 36.32 | 66,507 | +0.12(+0.33%) |
May 07, 2007 | 35.83 | 36.22 | 35.83 | 36.21 | 75,514 | +0.39(+1.08%) |
May 04, 2007 | 35.54 | 35.87 | 34.46 | 35.82 | 40,739 | +0.12(+0.35%) |
May 03, 2007 | 35.03 | 35.69 | 35.02 | 35.69 | 59,255 | +0.46(+1.30%) |
May 02, 2007 | 34.26 | 35.24 | 34.26 | 35.24 | 40,854 | +0.76(+2.21%) |
May 01, 2007 | 34.43 | 34.62 | 34.28 | 34.47 | 29,495 | -0.01(-0.04%) |
Apr 30, 2007 | 35.31 | 35.31 | 34.43 | 34.49 | 59,994 | -0.72(-2.05%) |
Apr 27, 2007 | 34.95 | 35.36 | 34.95 | 35.21 | 37,211 | +0.30(+0.86%) |
Apr 26, 2007 | 34.89 | 35.00 | 34.78 | 34.91 | 21,527 | -0.06(-0.17%) |
Apr 25, 2007 | 34.93 | 35.01 | 34.83 | 34.97 | 60,473 | +0.06(+0.17%) |
Apr 24, 2007 | 34.95 | 34.95 | 34.70 | 34.91 | 25,637 | -0.12(-0.34%) |
Apr 23, 2007 | 35.08 | 35.16 | 34.86 | 35.03 | 42,538 | +0.03(+0.09%) |
Apr 20, 2007 | 35.03 | 35.03 | 34.82 | 34.99 | 52,846 | +0.18(+0.51%) |
Apr 19, 2007 | 34.77 | 34.86 | 34.69 | 34.82 | 29,612 | +0.02(+0.06%) |
Apr 18, 2007 | 34.81 | 34.93 | 34.72 | 34.80 | 26,554 | +0.00(+0.00%) |
Apr 17, 2007 | 34.85 | 35.12 | 34.74 | 34.80 | 66,321 | -0.14(-0.41%) |
Apr 16, 2007 | 34.42 | 35.23 | 34.34 | 34.94 | 102,174 | +0.49(+1.41%) |
Apr 13, 2007 | 34.30 | 34.45 | 34.14 | 34.45 | 24,829 | +0.05(+0.15%) |
Apr 12, 2007 | 34.54 | 34.54 | 34.13 | 34.40 | 48,635 | -0.07(-0.19%) |
Apr 11, 2007 | 34.64 | 34.65 | 34.44 | 34.47 | 174,575 | -0.26(-0.74%) |
Apr 10, 2007 | 34.50 | 34.85 | 34.47 | 34.72 | 38,782 | +0.14(+0.40%) |
Apr 09, 2007 | 34.75 | 34.75 | 34.43 | 34.59 | 41,252 | -0.12(-0.34%) |
Apr 05, 2007 | 34.64 | 34.70 | 34.54 | 34.70 | 35,850 | +0.16(+0.48%) |
Apr 04, 2007 | 34.71 | 34.71 | 34.47 | 34.54 | 86,026 | -0.14(-0.40%) |
Apr 03, 2007 | 34.42 | 35.01 | 34.26 | 34.68 | 87,547 | +0.11(+0.32%) |
Apr 02, 2007 | 34.75 | 34.75 | 34.50 | 34.57 | 53,112 | -0.07(-0.19%) |
Mar 30, 2007 | 34.59 | 34.70 | 34.41 | 34.63 | 49,890 | -0.05(-0.13%) |
Mar 29, 2007 | 34.66 | 34.72 | 34.57 | 34.68 | 51,986 | -0.03(-0.08%) |
Mar 28, 2007 | 34.68 | 34.76 | 34.41 | 34.70 | 55,926 | +0.10(+0.30%) |
Mar 27, 2007 | 34.61 | 34.61 | 34.41 | 34.60 | 64,669 | +0.03(+0.09%) |
Mar 26, 2007 | 34.23 | 34.57 | 34.22 | 34.57 | 40,192 | +0.26(+0.77%) |
Mar 23, 2007 | 34.50 | 35.01 | 34.27 | 34.30 | 90,831 | -0.10(-0.29%) |
Mar 22, 2007 | 34.64 | 34.74 | 34.40 | 34.40 | 73,655 | -0.24(-0.70%) |
Mar 21, 2007 | 34.39 | 34.65 | 34.24 | 34.64 | 36,414 | +0.26(+0.74%) |
Mar 20, 2007 | 34.29 | 34.47 | 34.19 | 34.39 | 71,107 | +0.11(+0.33%) |
Mar 19, 2007 | 34.13 | 34.38 | 34.05 | 34.28 | 62,227 | +0.13(+0.38%) |
Mar 16, 2007 | 34.82 | 34.82 | 34.09 | 34.15 | 112,092 | -0.82(-2.35%) |
Mar 15, 2007 | 34.34 | 34.97 | 33.96 | 34.97 | 47,804 | +0.73(+2.13%) |
Mar 14, 2007 | 34.40 | 34.55 | 33.97 | 34.24 | 70,050 | -0.22(-0.63%) |
Mar 13, 2007 | 34.84 | 34.92 | 34.45 | 34.45 | 53,029 | -0.39(-1.11%) |
Mar 12, 2007 | 34.70 | 34.91 | 34.70 | 34.84 | 42,579 | +0.12(+0.36%) |
Mar 09, 2007 | 34.74 | 34.74 | 34.57 | 34.72 | 46,366 | +0.09(+0.25%) |
Mar 08, 2007 | 34.78 | 34.78 | 34.39 | 34.63 | 54,257 | -0.11(-0.32%) |
Mar 07, 2007 | 34.52 | 34.74 | 34.38 | 34.74 | 49,336 | +0.26(+0.76%) |
Mar 06, 2007 | 34.17 | 34.76 | 34.14 | 34.48 | 59,812 | +0.29(+0.84%) |
Mar 05, 2007 | 34.60 | 34.60 | 34.19 | 34.19 | 82,918 | -0.64(-1.85%) |
Mar 02, 2007 | 34.91 | 34.92 | 34.57 | 34.83 | 97,144 | -0.01(-0.02%) |
Mar 01, 2007 | 35.25 | 35.25 | 34.59 | 34.84 | 113,390 | -0.54(-1.52%) |
Feb 28, 2007 | 36.07 | 36.07 | 35.24 | 35.38 | 103,894 | -0.73(-2.02%) |
Feb 27, 2007 | 36.16 | 36.32 | 35.92 | 36.11 | 82,028 | -0.59(-1.61%) |
Feb 26, 2007 | 36.80 | 36.90 | 36.52 | 36.70 | 44,010 | -0.09(-0.25%) |
Feb 23, 2007 | 36.97 | 36.97 | 36.56 | 36.79 | 34,729 | -0.12(-0.32%) |
Feb 22, 2007 | 36.64 | 36.94 | 36.61 | 36.91 | 38,564 | +0.20(+0.54%) |
Feb 21, 2007 | 37.03 | 37.03 | 36.67 | 36.71 | 29,425 | -0.31(-0.83%) |
Feb 20, 2007 | 36.29 | 37.04 | 36.24 | 37.02 | 110,373 | +0.81(+2.23%) |
Feb 16, 2007 | 36.02 | 36.25 | 35.84 | 36.21 | 119,308 | +0.07(+0.18%) |
Feb 15, 2007 | 36.26 | 36.29 | 36.02 | 36.15 | 56,411 | -0.10(-0.27%) |
Feb 14, 2007 | 36.21 | 36.30 | 36.03 | 36.25 | 89,644 | -0.05(-0.14%) |
Feb 13, 2007 | 36.11 | 36.32 | 36.10 | 36.30 | 58,995 | +0.12(+0.33%) |
Feb 12, 2007 | 36.30 | 36.39 | 35.98 | 36.18 | 45,022 | -0.19(-0.52%) |
Feb 09, 2007 | 36.41 | 36.44 | 36.04 | 36.37 | 93,161 | -0.04(-0.11%) |
Feb 08, 2007 | 36.43 | 36.46 | 36.25 | 36.41 | 39,215 | -0.05(-0.13%) |
Feb 07, 2007 | 36.46 | 36.46 | 36.25 | 36.46 | 29,010 | +0.01(+0.02%) |
Feb 06, 2007 | 36.14 | 36.45 | 36.06 | 36.45 | 35,239 | +0.16(+0.45%) |
Feb 05, 2007 | 36.08 | 36.34 | 36.01 | 36.29 | 65,492 | +0.08(+0.22%) |
Feb 02, 2007 | 36.31 | 36.34 | 36.04 | 36.21 | 73,329 | -0.18(-0.51%) |
Feb 01, 2007 | 36.11 | 36.39 | 36.11 | 36.39 | 28,724 | +0.12(+0.33%) |
Jan 31, 2007 | 36.01 | 36.31 | 36.01 | 36.27 | 86,042 | +0.18(+0.49%) |
Jan 30, 2007 | 35.93 | 36.11 | 35.93 | 36.09 | 33,338 | +0.02(+0.05%) |
Jan 29, 2007 | 35.73 | 36.08 | 35.56 | 36.08 | 56,507 | +0.33(+0.94%) |
Jan 26, 2007 | 35.67 | 35.88 | 35.22 | 35.74 | 54,328 | +0.20(+0.55%) |
Jan 25, 2007 | 35.77 | 35.78 | 35.52 | 35.54 | 49,479 | -0.28(-0.79%) |
Jan 24, 2007 | 36.10 | 36.10 | 35.60 | 35.83 | 54,972 | -0.18(-0.51%) |
Jan 23, 2007 | 36.24 | 36.28 | 35.89 | 36.01 | 85,421 | -0.33(-0.90%) |
Jan 22, 2007 | 36.30 | 36.53 | 36.01 | 36.34 | 66,277 | +0.16(+0.45%) |
Jan 19, 2007 | 36.22 | 36.27 | 36.06 | 36.17 | 66,347 | +0.06(+0.16%) |
Jan 18, 2007 | 36.51 | 36.52 | 36.09 | 36.11 | 83,317 | -0.52(-1.42%) |
Jan 17, 2007 | 36.63 | 36.73 | 36.22 | 36.63 | 122,485 | -0.04(-0.11%) |
Jan 16, 2007 | 36.72 | 36.72 | 36.61 | 36.67 | 43,128 | -0.05(-0.13%) |
Jan 12, 2007 | 36.67 | 36.75 | 36.55 | 36.72 | 43,783 | -0.07(-0.18%) |
Jan 11, 2007 | 36.75 | 36.78 | 36.65 | 36.78 | 55,515 | +0.03(+0.09%) |
Jan 10, 2007 | 37.07 | 37.08 | 36.59 | 36.75 | 114,376 | -0.33(-0.89%) |
Jan 09, 2007 | 36.94 | 37.09 | 36.92 | 37.08 | 63,264 | +0.11(+0.30%) |
Jan 08, 2007 | 37.22 | 37.22 | 36.86 | 36.97 | 63,891 | -0.35(-0.95%) |
Jan 05, 2007 | 37.45 | 37.54 | 37.12 | 37.32 | 88,827 | -0.23(-0.61%) |
Jan 04, 2007 | 37.61 | 37.62 | 37.17 | 37.55 | 108,380 | -0.20(-0.52%) |
Jan 03, 2007 | 37.92 | 38.22 | 37.56 | 37.75 | 371,470 | -0.30(-0.79%) |
Dec 29, 2006 | 37.98 | 38.19 | 37.87 | 38.05 | 40,275 | +0.00(+0.00%) |
Dec 28, 2006 | 38.06 | 38.22 | 38.02 | 38.05 | 16,825 | -0.14(-0.36%) |
Dec 27, 2006 | 37.82 | 38.23 | 37.53 | 38.19 | 54,908 | +0.49(+1.31%) |
Dec 26, 2006 | 37.85 | 37.87 | 37.62 | 37.70 | 40,691 | -0.33(-0.86%) |
Dec 22, 2006 | 37.81 | 38.05 | 37.62 | 38.02 | 22,414 | +0.35(+0.94%) |
Dec 21, 2006 | 37.87 | 37.92 | 37.50 | 37.67 | 83,555 | -0.07(-0.17%) |
Dec 20, 2006 | 37.70 | 37.95 | 37.61 | 37.74 | 45,465 | -0.06(-0.16%) |
Dec 19, 2006 | 37.53 | 37.83 | 37.51 | 37.79 | 49,490 | +0.12(+0.33%) |
Dec 18, 2006 | 37.55 | 37.82 | 37.55 | 37.67 | 116,238 | +0.14(+0.37%) |
Dec 15, 2006 | 37.46 | 37.72 | 37.32 | 37.53 | 71,694 | +0.00(+0.00%) |
Dec 14, 2006 | 37.34 | 37.60 | 37.28 | 37.53 | 75,480 | +0.24(+0.65%) |
Dec 13, 2006 | 37.31 | 37.37 | 37.05 | 37.29 | 84,419 | +0.11(+0.30%) |
Dec 12, 2006 | 37.18 | 37.26 | 37.11 | 37.18 | 27,074 | -0.06(-0.16%) |
Dec 11, 2006 | 37.20 | 37.33 | 37.18 | 37.24 | 28,774 | -0.01(-0.04%) |
Dec 08, 2006 | 37.65 | 37.65 | 37.19 | 37.25 | 47,490 | -0.53(-1.41%) |
Dec 07, 2006 | 37.85 | 37.99 | 37.77 | 37.78 | 62,083 | -0.03(-0.09%) |
Dec 06, 2006 | 37.30 | 37.88 | 37.11 | 37.81 | 63,735 | +0.57(+1.53%) |
Dec 05, 2006 | 37.11 | 37.30 | 36.95 | 37.24 | 57,890 | +0.06(+0.16%) |
Dec 04, 2006 | 36.81 | 37.22 | 36.52 | 37.18 | 48,435 | +0.37(+1.00%) |
Dec 01, 2006 | 36.83 | 36.83 | 36.42 | 36.82 | 88,320 | -0.12(-0.32%) |
Nov 30, 2006 | 36.41 | 36.97 | 36.23 | 36.94 | 245,020 | +0.44(+1.20%) |
Nov 29, 2006 | 35.91 | 36.50 | 35.85 | 36.50 | 87,908 | +0.63(+1.76%) |
Nov 28, 2006 | 35.96 | 36.11 | 35.75 | 35.87 | 104,380 | -0.22(-0.62%) |
Nov 27, 2006 | 36.48 | 36.48 | 35.89 | 36.09 | 48,763 | -0.27(-0.74%) |
Nov 24, 2006 | 36.31 | 36.49 | 36.31 | 36.36 | 15,010 | -0.09(-0.25%) |
Nov 22, 2006 | 36.23 | 36.46 | 36.23 | 36.45 | 95,286 | +0.12(+0.34%) |
Nov 21, 2006 | 35.78 | 36.32 | 35.61 | 36.32 | 152,679 | +0.55(+1.54%) |
Nov 20, 2006 | 35.83 | 35.85 | 35.63 | 35.77 | 100,849 | -0.20(-0.55%) |
Nov 17, 2006 | 36.09 | 36.09 | 35.81 | 35.97 | 82,017 | -0.12(-0.35%) |
Nov 16, 2006 | 36.04 | 36.09 | 35.87 | 36.09 | 51,125 | +0.00(+0.00%) |
Nov 15, 2006 | 36.00 | 36.09 | 35.98 | 36.09 | 74,755 | +0.05(+0.13%) |
Nov 14, 2006 | 35.89 | 36.30 | 35.66 | 36.05 | 170,084 | +0.10(+0.29%) |
Nov 13, 2006 | 35.61 | 35.98 | 35.25 | 35.94 | 161,824 | +0.43(+1.22%) |
Nov 10, 2006 | 35.69 | 35.81 | 35.45 | 35.51 | 81,463 | -0.14(-0.39%) |
Nov 09, 2006 | 35.24 | 35.67 | 35.24 | 35.65 | 61,757 | +0.35(+1.00%) |
Nov 08, 2006 | 34.93 | 35.46 | 34.85 | 35.29 | 83,773 | +0.28(+0.79%) |
Nov 07, 2006 | 34.05 | 35.42 | 33.92 | 35.02 | 207,214 | +0.96(+2.83%) |
Nov 06, 2006 | 33.88 | 34.15 | 33.73 | 34.05 | 128,276 | +0.17(+0.50%) |
Nov 03, 2006 | 33.68 | 34.11 | 33.47 | 33.88 | 88,734 | +0.44(+1.31%) |
Nov 02, 2006 | 33.12 | 33.67 | 33.11 | 33.44 | 105,057 | +0.30(+0.89%) |
Nov 01, 2006 | 33.44 | 33.44 | 32.69 | 33.15 | 51,527 | -0.09(-0.28%) |
Oct 31, 2006 | 33.25 | 33.29 | 33.05 | 33.24 | 58,426 | +0.10(+0.30%) |
Oct 30, 2006 | 32.96 | 33.14 | 32.85 | 33.14 | 51,510 | +0.08(+0.24%) |
Oct 27, 2006 | 33.52 | 33.59 | 33.05 | 33.06 | 32,343 | -0.57(-1.70%) |
Oct 26, 2006 | 33.47 | 33.63 | 33.26 | 33.63 | 87,893 | +0.30(+0.91%) |
Oct 25, 2006 | 33.46 | 33.48 | 33.00 | 33.33 | 68,585 | -0.04(-0.12%) |
Oct 24, 2006 | 33.03 | 33.40 | 32.92 | 33.37 | 57,768 | +0.23(+0.69%) |
Oct 23, 2006 | 32.99 | 33.27 | 32.96 | 33.14 | 41,424 | +0.26(+0.80%) |
Oct 20, 2006 | 32.81 | 33.09 | 32.75 | 32.88 | 59,572 | +0.18(+0.54%) |
Oct 19, 2006 | 32.75 | 32.91 | 32.63 | 32.70 | 74,714 | -0.03(-0.08%) |
Oct 18, 2006 | 32.56 | 32.85 | 32.52 | 32.73 | 93,001 | +0.12(+0.36%) |
Oct 17, 2006 | 33.14 | 33.16 | 32.55 | 32.61 | 87,955 | -0.53(-1.60%) |
Oct 16, 2006 | 33.23 | 33.47 | 33.10 | 33.14 | 51,631 | -0.18(-0.53%) |
Oct 13, 2006 | 33.67 | 33.67 | 33.27 | 33.32 | 105,639 | -0.46(-1.36%) |
Oct 12, 2006 | 33.92 | 34.04 | 33.64 | 33.78 | 32,454 | +0.02(+0.06%) |
Oct 11, 2006 | 33.73 | 33.87 | 33.47 | 33.76 | 59,301 | -0.03(-0.08%) |
Oct 10, 2006 | 33.99 | 33.99 | 33.58 | 33.78 | 85,789 | -0.30(-0.87%) |
Oct 09, 2006 | 34.17 | 34.17 | 33.63 | 34.08 | 51,307 | +0.03(+0.10%) |
Oct 06, 2006 | 34.22 | 34.35 | 33.99 | 34.05 | 44,451 | -0.16(-0.48%) |
Oct 05, 2006 | 34.11 | 34.21 | 33.99 | 34.21 | 83,773 | +0.07(+0.21%) |
Oct 04, 2006 | 33.84 | 34.23 | 33.84 | 34.14 | 165,742 | -0.06(-0.17%) |
Oct 03, 2006 | 34.24 | 34.26 | 34.08 | 34.20 | 39,216 | -0.07(-0.21%) |
Oct 02, 2006 | 34.26 | 34.41 | 34.01 | 34.27 | 74,269 | -0.10(-0.29%) |
Sep 29, 2006 | 34.18 | 34.37 | 34.10 | 34.37 | 95,688 | +0.24(+0.71%) |
Sep 28, 2006 | 34.20 | 34.32 | 33.99 | 34.13 | 38,191 | +0.01(+0.04%) |
Sep 27, 2006 | 34.19 | 34.26 | 34.00 | 34.11 | 30,814 | -0.17(-0.50%) |
Sep 26, 2006 | 33.93 | 34.29 | 33.93 | 34.28 | 63,018 | +0.75(+2.23%) |
Sep 25, 2006 | 34.06 | 34.15 | 33.20 | 33.54 | 82,572 | -0.59(-1.73%) |
Sep 22, 2006 | 34.35 | 34.35 | 33.83 | 34.13 | 28,357 | -0.16(-0.48%) |
Sep 21, 2006 | 34.17 | 34.34 | 34.17 | 34.29 | 28,774 | +0.06(+0.17%) |
Sep 20, 2006 | 34.29 | 34.58 | 34.21 | 34.23 | 40,544 | -0.06(-0.17%) |
Sep 19, 2006 | 34.28 | 34.50 | 34.22 | 34.29 | 31,886 | -0.06(-0.17%) |
Sep 18, 2006 | 34.72 | 34.80 | 34.35 | 34.35 | 98,198 | -0.37(-1.06%) |
Sep 15, 2006 | 34.45 | 34.72 | 34.45 | 34.72 | 39,084 | +0.33(+0.95%) |
Sep 14, 2006 | 34.52 | 34.59 | 34.39 | 34.39 | 25,881 | -0.22(-0.64%) |
Sep 13, 2006 | 34.26 | 34.61 | 34.24 | 34.61 | 28,130 | +0.16(+0.46%) |
Sep 12, 2006 | 34.07 | 34.45 | 34.03 | 34.45 | 42,509 | +0.45(+1.31%) |
Sep 11, 2006 | 33.73 | 34.01 | 33.63 | 34.01 | 38,066 | +0.34(+1.01%) |
Sep 08, 2006 | 33.47 | 33.78 | 33.45 | 33.67 | 53,506 | +0.23(+0.69%) |
Sep 07, 2006 | 33.47 | 33.54 | 33.27 | 33.44 | 28,494 | +0.00(+0.00%) |
Sep 06, 2006 | 33.47 | 33.52 | 33.41 | 33.44 | 37,441 | -0.08(-0.23%) |
Sep 05, 2006 | 33.56 | 33.56 | 33.33 | 33.52 | 53,511 | -0.05(-0.16%) |
Sep 01, 2006 | 33.59 | 33.80 | 33.28 | 33.57 | 37,836 | +0.07(+0.22%) |
Aug 31, 2006 | 32.99 | 33.51 | 32.92 | 33.50 | 121,975 | +0.48(+1.45%) |
Aug 30, 2006 | 33.40 | 33.40 | 32.55 | 33.02 | 117,498 | -0.58(-1.74%) |
Aug 29, 2006 | 33.37 | 33.62 | 33.29 | 33.60 | 38,007 | +0.18(+0.55%) |
Aug 28, 2006 | 33.15 | 33.63 | 33.10 | 33.42 | 46,159 | +0.28(+0.83%) |
Aug 25, 2006 | 33.18 | 33.31 | 33.07 | 33.14 | 21,436 | -0.07(-0.20%) |
Aug 24, 2006 | 33.33 | 33.37 | 33.17 | 33.21 | 36,439 | -0.07(-0.22%) |
Aug 23, 2006 | 33.28 | 33.31 | 33.04 | 33.28 | 44,691 | -0.05(-0.16%) |
Aug 22, 2006 | 33.31 | 33.46 | 32.94 | 33.33 | 69,574 | -0.07(-0.22%) |
Aug 21, 2006 | 33.33 | 33.40 | 33.25 | 33.40 | 38,900 | +0.03(+0.10%) |
Aug 18, 2006 | 33.63 | 33.69 | 33.35 | 33.37 | 33,595 | -0.30(-0.90%) |
Aug 17, 2006 | 33.66 | 33.86 | 33.56 | 33.67 | 33,150 | +0.03(+0.10%) |
Aug 16, 2006 | 33.12 | 33.66 | 33.04 | 33.64 | 90,576 | +0.56(+1.71%) |
Aug 15, 2006 | 33.23 | 33.39 | 33.03 | 33.08 | 70,015 | -0.03(-0.10%) |
Aug 14, 2006 | 33.00 | 33.41 | 32.99 | 33.11 | 63,831 | +0.18(+0.54%) |
Aug 11, 2006 | 32.96 | 33.07 | 32.88 | 32.93 | 73,542 | -0.03(-0.10%) |
Aug 10, 2006 | 32.48 | 32.96 | 32.48 | 32.96 | 69,024 | +0.53(+1.64%) |
Aug 09, 2006 | 32.66 | 32.81 | 32.43 | 32.43 | 59,603 | -0.22(-0.66%) |
Aug 08, 2006 | 32.94 | 32.94 | 32.60 | 32.65 | 73,813 | -0.20(-0.60%) |
Aug 07, 2006 | 32.87 | 32.91 | 32.61 | 32.85 | 83,233 | +0.01(+0.04%) |
Aug 04, 2006 | 32.68 | 33.00 | 32.68 | 32.83 | 105,733 | +0.16(+0.48%) |
Aug 03, 2006 | 32.16 | 32.74 | 32.16 | 32.68 | 55,943 | +0.60(+1.88%) |
Aug 02, 2006 | 32.57 | 32.57 | 32.07 | 32.07 | 45,659 | -0.30(-0.93%) |