Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.83 | 33.85 | 33.52 | 33.76 | 22,063 | +0.44(+1.33%) |
Aug 30, 2007 | 33.36 | 33.69 | 33.24 | 33.32 | 5,929 | -0.44(-1.31%) |
Aug 29, 2007 | 33.34 | 33.78 | 33.00 | 33.76 | 12,272 | +0.67(+2.02%) |
Aug 28, 2007 | 33.67 | 33.67 | 33.10 | 33.10 | 8,687 | -1.00(-2.94%) |
Aug 27, 2007 | 34.37 | 34.37 | 34.09 | 34.10 | 29,096 | -0.41(-1.20%) |
Aug 24, 2007 | 34.30 | 34.52 | 33.95 | 34.51 | 23,580 | +0.22(+0.63%) |
Aug 23, 2007 | 34.95 | 34.95 | 34.18 | 34.29 | 32,819 | -0.40(-1.15%) |
Aug 22, 2007 | 35.03 | 35.05 | 34.25 | 34.69 | 129,347 | +0.05(+0.15%) |
Aug 21, 2007 | 34.23 | 34.87 | 34.23 | 34.64 | 28,130 | +0.46(+1.36%) |
Aug 20, 2007 | 34.81 | 34.81 | 33.82 | 34.18 | 33,371 | -0.46(-1.34%) |
Aug 17, 2007 | 35.12 | 35.35 | 34.11 | 34.64 | 139,827 | +1.09(+3.24%) |
Aug 16, 2007 | 31.95 | 33.55 | 31.70 | 33.55 | 71,292 | +1.72(+5.40%) |
Aug 15, 2007 | 31.73 | 32.53 | 31.73 | 31.84 | 16,547 | -0.12(-0.39%) |
Aug 14, 2007 | 32.49 | 32.58 | 31.96 | 31.96 | 10,893 | -0.53(-1.63%) |
Aug 13, 2007 | 33.36 | 33.36 | 32.49 | 32.49 | 89,632 | -0.56(-1.71%) |
Aug 10, 2007 | 32.34 | 33.26 | 32.34 | 33.05 | 48,125 | +0.12(+0.37%) |
Aug 09, 2007 | 33.25 | 33.63 | 32.80 | 32.93 | 8,273 | -1.22(-3.58%) |
Aug 08, 2007 | 33.76 | 34.61 | 33.36 | 34.15 | 164,648 | +0.64(+1.91%) |
Aug 07, 2007 | 32.92 | 33.86 | 32.92 | 33.51 | 64,673 | +0.42(+1.27%) |
Aug 06, 2007 | 31.73 | 33.19 | 31.39 | 33.09 | 59,157 | +1.41(+4.46%) |
Aug 03, 2007 | 31.92 | 33.01 | 31.64 | 31.68 | 17,237 | -1.33(-4.04%) |
Aug 02, 2007 | 33.10 | 33.38 | 32.82 | 33.01 | 16,961 | +0.70(+2.18%) |
Aug 01, 2007 | 32.63 | 32.70 | 32.24 | 32.31 | 18,202 | -0.44(-1.33%) |
Jul 31, 2007 | 33.69 | 33.79 | 32.73 | 32.74 | 43,575 | -0.60(-1.81%) |
Jul 30, 2007 | 32.79 | 33.34 | 32.52 | 33.34 | 11,583 | +0.44(+1.34%) |
Jul 27, 2007 | 33.07 | 33.27 | 32.90 | 32.90 | 21,649 | -0.22(-0.68%) |
Jul 26, 2007 | 33.65 | 33.65 | 32.75 | 33.13 | 205,604 | -0.77(-2.28%) |
Jul 25, 2007 | 33.90 | 34.11 | 33.56 | 33.90 | 58,330 | +0.31(+0.91%) |
Jul 24, 2007 | 34.30 | 34.30 | 33.58 | 33.59 | 41,369 | -1.07(-3.10%) |
Jul 23, 2007 | 35.03 | 35.03 | 34.66 | 34.66 | 7,032 | -0.10(-0.29%) |
Jul 20, 2007 | 35.28 | 35.28 | 34.73 | 34.77 | 74,050 | -0.60(-1.69%) |
Jul 19, 2007 | 35.69 | 35.69 | 35.21 | 35.36 | 24,545 | -0.11(-0.32%) |
Jul 18, 2007 | 35.78 | 35.78 | 35.23 | 35.48 | 95,976 | -0.62(-1.73%) |
Jul 17, 2007 | 36.18 | 36.18 | 36.10 | 36.10 | 2,895 | +0.02(+0.06%) |
Jul 16, 2007 | 36.11 | 36.28 | 36.08 | 36.08 | 138,034 | -0.07(-0.20%) |
Jul 13, 2007 | 36.04 | 36.24 | 35.99 | 36.15 | 87,012 | +0.04(+0.12%) |
Jul 12, 2007 | 35.61 | 36.11 | 35.61 | 36.11 | 73,774 | +0.95(+2.70%) |
Jul 11, 2007 | 35.27 | 35.37 | 35.16 | 35.16 | 35,439 | -0.12(-0.33%) |
Jul 10, 2007 | 35.68 | 35.68 | 35.27 | 35.27 | 26,338 | -0.66(-1.84%) |
Jul 09, 2007 | 36.09 | 36.09 | 35.88 | 35.93 | 48,125 | -0.29(-0.80%) |
Jul 06, 2007 | 36.11 | 36.22 | 36.11 | 36.22 | 14,341 | +0.09(+0.26%) |
Jul 05, 2007 | 36.26 | 36.26 | 36.06 | 36.13 | 5,653 | -0.15(-0.42%) |
Jul 03, 2007 | 36.33 | 36.35 | 36.28 | 36.28 | 8,963 | +0.21(+0.58%) |
Jul 02, 2007 | 36.08 | 36.12 | 35.98 | 36.07 | 8,549 | +0.40(+1.12%) |
Jun 29, 2007 | 36.06 | 36.13 | 35.66 | 35.67 | 297,581 | -0.36(-1.01%) |
Jun 28, 2007 | 35.82 | 36.22 | 35.82 | 36.03 | 4,136 | -0.17(-0.48%) |
Jun 27, 2007 | 35.93 | 36.21 | 35.93 | 36.21 | 2,206 | +0.20(+0.56%) |
Jun 26, 2007 | 36.11 | 36.24 | 35.96 | 36.01 | 31,440 | +0.07(+0.20%) |
Jun 25, 2007 | 36.30 | 36.30 | 35.93 | 35.93 | 1,103 | -0.13(-0.36%) |
Jun 22, 2007 | 36.32 | 36.32 | 36.06 | 36.06 | 6,894 | -0.48(-1.31%) |
Jun 21, 2007 | 36.43 | 36.61 | 36.40 | 36.54 | 8,411 | -0.09(-0.24%) |
Jun 20, 2007 | 37.12 | 37.12 | 36.63 | 36.63 | 2,895 | -0.50(-1.35%) |
Jun 19, 2007 | 37.01 | 37.13 | 36.98 | 37.13 | 4,550 | +0.08(+0.22%) |
Jun 18, 2007 | 37.03 | 37.11 | 36.96 | 37.05 | 55,986 | +0.04(+0.10%) |
Jun 15, 2007 | 37.01 | 37.16 | 36.93 | 37.01 | 139,413 | +0.23(+0.63%) |
Jun 14, 2007 | 36.80 | 36.81 | 36.74 | 36.78 | 39,300 | +0.09(+0.24%) |
Jun 13, 2007 | 36.53 | 36.69 | 36.51 | 36.69 | 2,344 | +0.41(+1.14%) |
Jun 12, 2007 | 36.62 | 36.69 | 36.28 | 36.28 | 19,443 | -0.51(-1.38%) |
Jun 11, 2007 | 36.62 | 36.82 | 36.54 | 36.79 | 10,342 | +0.20(+0.54%) |
Jun 08, 2007 | 36.32 | 36.59 | 36.27 | 36.59 | 4,550 | +0.33(+0.92%) |
Jun 07, 2007 | 36.57 | 36.59 | 36.26 | 36.26 | 21,511 | -0.49(-1.32%) |
Jun 06, 2007 | 36.72 | 36.75 | 36.70 | 36.74 | 4,688 | -0.31(-0.84%) |
Jun 05, 2007 | 37.19 | 37.19 | 36.99 | 37.06 | 2,206 | -0.29(-0.78%) |
Jun 04, 2007 | 37.35 | 37.36 | 37.32 | 37.35 | 18,064 | -0.04(-0.12%) |
Jun 01, 2007 | 37.23 | 37.42 | 37.23 | 37.39 | 1,103 | +0.20(+0.55%) |
May 31, 2007 | 37.14 | 37.19 | 37.14 | 37.19 | 1,516 | +0.00(+0.00%) |
May 30, 2007 | 36.93 | 37.21 | 36.93 | 37.19 | 1,241 | +0.15(+0.41%) |
May 29, 2007 | 37.07 | 37.10 | 36.93 | 37.03 | 1,516 | +0.03(+0.08%) |
May 25, 2007 | 36.90 | 37.01 | 36.90 | 37.01 | 2,895 | +0.04(+0.12%) |
May 24, 2007 | 37.03 | 37.35 | 36.96 | 36.96 | 4,964 | -0.26(-0.70%) |
May 23, 2007 | 37.36 | 37.39 | 37.22 | 37.22 | 1,516 | -0.14(-0.37%) |
May 22, 2007 | 37.06 | 37.36 | 37.06 | 37.36 | 8,963 | +0.16(+0.43%) |
May 21, 2007 | 37.22 | 37.22 | 37.20 | 37.20 | 1,654 | -0.01(-0.04%) |
May 18, 2007 | 37.31 | 37.31 | 37.14 | 37.22 | 2,344 | +0.07(+0.20%) |
May 17, 2007 | 37.17 | 37.17 | 36.98 | 37.14 | 2,344 | +0.04(+0.10%) |
May 16, 2007 | 37.01 | 37.11 | 36.97 | 37.11 | 689 | +0.23(+0.63%) |
May 15, 2007 | 37.06 | 37.22 | 36.88 | 36.88 | 2,482 | -0.06(-0.16%) |
May 14, 2007 | 37.24 | 37.24 | 36.93 | 36.93 | 4,550 | -0.23(-0.62%) |
May 11, 2007 | 37.08 | 37.17 | 37.06 | 37.17 | 3,723 | +0.25(+0.67%) |
May 10, 2007 | 37.24 | 37.24 | 36.92 | 36.92 | 28,544 | -0.46(-1.24%) |
May 09, 2007 | 37.19 | 37.45 | 37.19 | 37.38 | 5,929 | +0.17(+0.47%) |
May 08, 2007 | 37.09 | 37.22 | 37.09 | 37.21 | 4,136 | -0.07(-0.18%) |
May 07, 2007 | 37.27 | 37.27 | 37.26 | 37.27 | 1,792 | +0.15(+0.39%) |
May 04, 2007 | 37.17 | 37.21 | 37.13 | 37.13 | 3,447 | +0.04(+0.12%) |
May 03, 2007 | 36.93 | 37.09 | 36.90 | 37.09 | 8,135 | +0.28(+0.75%) |
May 02, 2007 | 36.86 | 36.88 | 36.80 | 36.81 | 10,204 | +0.10(+0.28%) |
May 01, 2007 | 36.68 | 36.71 | 36.40 | 36.71 | 10,066 | +0.14(+0.40%) |
Apr 30, 2007 | 36.79 | 36.90 | 36.56 | 36.56 | 51,573 | -0.42(-1.14%) |
Apr 27, 2007 | 36.77 | 36.98 | 36.77 | 36.98 | 1,103 | -0.06(-0.16%) |
Apr 26, 2007 | 36.89 | 37.04 | 36.88 | 37.04 | 1,930 | +0.17(+0.45%) |
Apr 25, 2007 | 36.68 | 36.88 | 36.67 | 36.88 | 1,241 | +0.30(+0.81%) |
Apr 24, 2007 | 36.65 | 36.66 | 36.41 | 36.58 | 18,202 | -0.22(-0.61%) |
Apr 23, 2007 | 37.14 | 37.14 | 36.80 | 36.80 | 1,241 | -0.22(-0.59%) |
Apr 20, 2007 | 37.07 | 37.07 | 36.98 | 37.02 | 4,964 | +0.12(+0.31%) |
Apr 19, 2007 | 36.73 | 36.98 | 36.71 | 36.90 | 3,309 | -0.01(-0.02%) |
Apr 18, 2007 | 36.69 | 36.95 | 36.69 | 36.91 | 2,620 | +0.37(+1.01%) |
Apr 17, 2007 | 36.57 | 36.68 | 36.54 | 36.54 | 10,480 | -0.08(-0.22%) |
Apr 16, 2007 | 36.18 | 36.69 | 36.18 | 36.62 | 37,370 | +0.65(+1.81%) |
Apr 13, 2007 | 35.64 | 35.97 | 35.64 | 35.97 | 31,026 | +0.29(+0.81%) |
Apr 12, 2007 | 35.75 | 35.75 | 35.48 | 35.68 | 24,683 | -0.07(-0.18%) |
Apr 11, 2007 | 36.08 | 36.08 | 35.74 | 35.74 | 13,100 | -0.33(-0.90%) |
Apr 10, 2007 | 36.16 | 36.16 | 36.06 | 36.07 | 4,274 | +0.03(+0.08%) |
Apr 09, 2007 | 36.14 | 36.14 | 36.03 | 36.04 | 3,033 | -0.25(-0.70%) |
Apr 05, 2007 | 36.15 | 36.30 | 36.14 | 36.30 | 28,406 | +0.01(+0.04%) |
Apr 04, 2007 | 36.40 | 36.40 | 36.24 | 36.28 | 11,583 | -0.21(-0.58%) |
Apr 03, 2007 | 36.35 | 36.54 | 36.27 | 36.49 | 10,066 | +0.51(+1.43%) |
Apr 02, 2007 | 36.27 | 36.27 | 35.86 | 35.98 | 16,823 | -0.51(-1.39%) |
Mar 30, 2007 | 36.62 | 36.62 | 36.40 | 36.48 | 965 | -0.12(-0.34%) |
Mar 29, 2007 | 36.57 | 36.77 | 36.57 | 36.61 | 4,412 | +0.22(+0.60%) |
Mar 28, 2007 | 36.73 | 36.73 | 36.39 | 36.39 | 3,033 | -0.41(-1.12%) |
Mar 27, 2007 | 36.88 | 36.89 | 36.78 | 36.80 | 2,757 | -0.21(-0.57%) |
Mar 26, 2007 | 37.09 | 37.10 | 36.79 | 37.01 | 9,790 | -0.20(-0.55%) |
Mar 23, 2007 | 37.22 | 37.25 | 37.19 | 37.22 | 3,447 | -0.12(-0.31%) |
Mar 22, 2007 | 37.69 | 37.69 | 37.33 | 37.33 | 23,304 | -0.30(-0.79%) |
Mar 21, 2007 | 36.88 | 37.70 | 36.74 | 37.63 | 11,445 | +0.81(+2.19%) |
Mar 20, 2007 | 36.61 | 36.88 | 36.61 | 36.82 | 54,745 | +0.32(+0.87%) |
Mar 19, 2007 | 36.53 | 36.59 | 36.48 | 36.51 | 4,274 | +0.30(+0.84%) |
Mar 16, 2007 | 36.49 | 36.49 | 36.16 | 36.20 | 10,618 | -0.04(-0.10%) |
Mar 15, 2007 | 35.97 | 36.27 | 35.97 | 36.24 | 3,999 | +0.33(+0.91%) |
Mar 14, 2007 | 35.79 | 35.93 | 35.37 | 35.91 | 19,719 | +0.17(+0.47%) |
Mar 13, 2007 | 36.93 | 36.62 | 35.74 | 35.74 | 15,720 | -1.19(-3.22%) |
Mar 12, 2007 | 36.72 | 36.93 | 36.72 | 36.93 | 827 | +0.02(+0.06%) |
Mar 09, 2007 | 37.09 | 37.09 | 36.86 | 36.91 | 3,999 | +0.01(+0.04%) |
Mar 08, 2007 | 36.94 | 37.08 | 36.90 | 36.90 | 15,168 | +0.19(+0.51%) |
Mar 07, 2007 | 36.91 | 36.91 | 36.71 | 36.71 | 5,653 | -0.28(-0.75%) |
Mar 06, 2007 | 36.69 | 37.02 | 36.58 | 36.98 | 69,362 | +0.64(+1.76%) |
Mar 05, 2007 | 36.69 | 36.85 | 36.35 | 36.35 | 8,411 | -0.71(-1.92%) |
Mar 02, 2007 | 37.13 | 37.33 | 37.06 | 37.06 | 9,652 | -0.22(-0.60%) |
Mar 01, 2007 | 36.84 | 37.36 | 36.84 | 37.28 | 6,619 | -0.12(-0.33%) |
Feb 28, 2007 | 37.09 | 37.48 | 37.09 | 37.40 | 47,160 | +0.20(+0.55%) |
Feb 27, 2007 | 37.75 | 37.90 | 37.13 | 37.20 | 53,090 | -0.96(-2.51%) |
Feb 26, 2007 | 38.47 | 38.48 | 38.16 | 38.16 | 1,930 | -0.17(-0.45%) |
Feb 23, 2007 | 38.42 | 38.42 | 38.27 | 38.33 | 8,963 | -0.19(-0.49%) |
Feb 22, 2007 | 38.62 | 38.62 | 38.49 | 38.52 | 5,929 | -0.06(-0.15%) |
Feb 21, 2007 | 38.56 | 38.64 | 38.54 | 38.58 | 24,959 | -0.21(-0.54%) |
Feb 20, 2007 | 38.65 | 38.79 | 38.45 | 38.79 | 7,722 | +0.23(+0.60%) |
Feb 16, 2007 | 38.49 | 38.56 | 38.49 | 38.56 | 6,894 | +0.17(+0.45%) |
Feb 15, 2007 | 38.36 | 38.39 | 38.31 | 38.38 | 29,372 | +0.04(+0.09%) |
Feb 14, 2007 | 38.18 | 38.42 | 38.18 | 38.35 | 7,998 | +0.24(+0.63%) |
Feb 13, 2007 | 37.98 | 38.11 | 37.98 | 38.11 | 1,516 | +0.24(+0.63%) |
Feb 12, 2007 | 37.83 | 37.89 | 37.70 | 37.87 | 7,446 | +0.15(+0.40%) |
Feb 09, 2007 | 37.97 | 38.01 | 37.66 | 37.72 | 47,712 | -0.21(-0.55%) |
Feb 08, 2007 | 37.88 | 37.93 | 37.83 | 37.93 | 11,859 | -0.17(-0.46%) |
Feb 07, 2007 | 38.04 | 38.12 | 37.98 | 38.10 | 4,964 | +0.15(+0.40%) |
Feb 06, 2007 | 37.80 | 38.01 | 37.78 | 37.95 | 85,220 | +0.20(+0.54%) |
Feb 05, 2007 | 37.82 | 37.83 | 37.68 | 37.75 | 5,102 | -0.03(-0.08%) |
Feb 02, 2007 | 37.62 | 37.83 | 37.62 | 37.77 | 6,756 | +0.25(+0.68%) |
Feb 01, 2007 | 37.45 | 37.52 | 37.44 | 37.52 | 17,237 | +0.12(+0.33%) |
Jan 31, 2007 | 37.09 | 37.40 | 37.05 | 37.40 | 5,102 | +0.25(+0.68%) |
Jan 30, 2007 | 37.02 | 37.14 | 37.02 | 37.14 | 3,999 | +0.13(+0.35%) |
Jan 29, 2007 | 37.04 | 37.09 | 37.01 | 37.01 | 4,964 | -0.03(-0.08%) |
Jan 26, 2007 | 36.93 | 37.09 | 36.87 | 37.04 | 59,985 | +0.09(+0.26%) |
Jan 25, 2007 | 37.31 | 37.31 | 36.93 | 36.95 | 12,686 | -0.30(-0.80%) |
Jan 24, 2007 | 37.08 | 37.25 | 37.04 | 37.25 | 94,735 | +0.24(+0.65%) |
Jan 23, 2007 | 37.03 | 37.03 | 36.88 | 37.01 | 12,686 | -0.01(-0.04%) |
Jan 22, 2007 | 37.00 | 37.03 | 36.93 | 37.02 | 4,826 | -0.05(-0.14%) |
Jan 19, 2007 | 37.08 | 37.13 | 36.98 | 37.07 | 4,550 | -0.13(-0.35%) |
Jan 18, 2007 | 37.11 | 37.25 | 37.09 | 37.20 | 51,159 | +0.12(+0.31%) |
Jan 17, 2007 | 37.09 | 37.19 | 37.03 | 37.09 | 7,722 | -0.25(-0.66%) |
Jan 16, 2007 | 37.40 | 37.40 | 37.26 | 37.33 | 34,887 | -0.10(-0.27%) |
Jan 12, 2007 | 37.35 | 37.45 | 37.35 | 37.43 | 6,067 | +0.01(+0.04%) |
Jan 11, 2007 | 37.44 | 37.46 | 37.35 | 37.42 | 31,440 | +0.09(+0.23%) |
Jan 10, 2007 | 37.13 | 37.37 | 37.13 | 37.33 | 2,895 | +0.12(+0.33%) |
Jan 09, 2007 | 37.42 | 37.47 | 37.05 | 37.21 | 2,344 | -0.09(-0.23%) |
Jan 08, 2007 | 37.20 | 37.30 | 37.04 | 37.30 | 20,132 | +0.02(+0.06%) |
Jan 05, 2007 | 37.67 | 37.67 | 37.26 | 37.27 | 24,959 | -0.54(-1.42%) |
Jan 04, 2007 | 37.72 | 37.84 | 37.63 | 37.81 | 32,405 | +0.05(+0.13%) |
Jan 03, 2007 | 37.71 | 38.03 | 37.69 | 37.76 | 51,849 | +0.12(+0.33%) |
Dec 29, 2006 | 37.89 | 37.90 | 37.64 | 37.64 | 3,861 | -0.34(-0.90%) |
Dec 28, 2006 | 38.00 | 38.13 | 37.92 | 37.98 | 2,757 | -0.11(-0.29%) |
Dec 27, 2006 | 38.00 | 38.09 | 38.00 | 38.09 | 4,274 | +0.32(+0.85%) |
Dec 26, 2006 | 37.63 | 37.77 | 37.63 | 37.77 | 551 | +0.27(+0.73%) |
Dec 22, 2006 | 37.56 | 37.56 | 37.46 | 37.49 | 4,826 | -0.06(-0.15%) |
Dec 21, 2006 | 37.57 | 37.64 | 37.51 | 37.55 | 2,620 | -0.05(-0.13%) |
Dec 20, 2006 | 37.49 | 37.60 | 37.48 | 37.60 | 1,103 | -0.14(-0.38%) |
Dec 19, 2006 | 37.75 | 37.75 | 37.64 | 37.74 | 2,068 | +0.03(+0.07%) |
Dec 18, 2006 | 37.78 | 37.80 | 37.69 | 37.72 | 9,239 | -0.03(-0.08%) |
Dec 15, 2006 | 37.77 | 37.78 | 37.72 | 37.75 | 3,447 | +0.11(+0.29%) |
Dec 14, 2006 | 37.34 | 37.64 | 37.34 | 37.64 | 4,136 | +0.28(+0.74%) |
Dec 13, 2006 | 37.25 | 37.39 | 37.25 | 37.36 | 8,411 | +0.16(+0.44%) |
Dec 12, 2006 | 36.91 | 37.19 | 36.91 | 37.19 | 3,033 | +0.21(+0.57%) |
Dec 11, 2006 | 36.98 | 36.98 | 36.98 | 36.98 | 413 | +0.19(+0.51%) |
Dec 08, 2006 | 36.69 | 36.88 | 36.69 | 36.80 | 1,792 | -0.11(-0.29%) |
Dec 07, 2006 | 37.13 | 37.17 | 36.90 | 36.90 | 13,238 | -0.09(-0.25%) |
Dec 06, 2006 | 36.96 | 37.03 | 36.96 | 37.00 | 3,171 | -0.12(-0.33%) |
Dec 05, 2006 | 37.00 | 37.12 | 36.90 | 37.12 | 5,102 | +0.15(+0.41%) |
Dec 04, 2006 | 36.83 | 37.04 | 36.83 | 36.97 | 47,022 | +0.58(+1.59%) |
Dec 01, 2006 | 36.39 | 36.51 | 36.22 | 36.39 | 2,068 | -0.06(-0.16%) |
Nov 30, 2006 | 36.44 | 36.49 | 36.25 | 36.45 | 13,513 | +0.04(+0.12%) |
Nov 29, 2006 | 36.30 | 36.42 | 36.30 | 36.40 | 1,241 | +0.29(+0.81%) |
Nov 28, 2006 | 36.04 | 36.16 | 36.04 | 36.11 | 1,792 | -0.00(-0.01%) |
Nov 27, 2006 | 36.20 | 36.20 | 36.12 | 36.12 | 4,136 | -0.44(-1.20%) |
Nov 24, 2006 | 36.51 | 36.56 | 36.51 | 36.56 | 413 | -0.06(-0.16%) |
Nov 22, 2006 | 36.55 | 36.71 | 36.55 | 36.61 | 4,550 | +0.04(+0.12%) |
Nov 21, 2006 | 36.66 | 36.66 | 36.57 | 36.57 | 965 | -0.17(-0.45%) |
Nov 20, 2006 | 36.72 | 36.80 | 36.69 | 36.74 | 6,205 | +0.04(+0.12%) |
Nov 17, 2006 | 36.67 | 36.72 | 36.64 | 36.69 | 3,723 | -0.12(-0.32%) |
Nov 16, 2006 | 36.70 | 36.82 | 36.70 | 36.81 | 1,792 | +0.24(+0.65%) |
Nov 15, 2006 | 36.55 | 36.59 | 36.51 | 36.57 | 17,926 | +0.11(+0.30%) |
Nov 14, 2006 | 36.25 | 36.46 | 36.20 | 36.46 | 5,929 | +0.07(+0.18%) |
Nov 13, 2006 | 36.33 | 36.44 | 36.33 | 36.40 | 3,585 | +0.17(+0.48%) |
Nov 10, 2006 | 36.28 | 36.30 | 36.22 | 36.22 | 2,068 | -0.01(-0.04%) |
Nov 09, 2006 | 36.22 | 36.32 | 36.22 | 36.24 | 11,031 | -0.09(-0.24%) |
Nov 08, 2006 | 36.22 | 36.38 | 36.19 | 36.32 | 8,549 | +0.11(+0.30%) |
Nov 07, 2006 | 36.19 | 36.33 | 36.19 | 36.22 | 7,998 | +0.07(+0.18%) |
Nov 06, 2006 | 35.97 | 36.15 | 35.97 | 36.15 | 3,723 | +0.28(+0.77%) |
Nov 03, 2006 | 36.11 | 36.11 | 35.80 | 35.87 | 6,343 | +0.01(+0.02%) |
Nov 02, 2006 | 35.90 | 35.93 | 35.86 | 35.87 | 3,723 | -0.20(-0.54%) |
Nov 01, 2006 | 36.30 | 36.30 | 36.06 | 36.06 | 4,826 | -0.24(-0.66%) |
Oct 31, 2006 | 36.37 | 36.38 | 36.26 | 36.30 | 44,402 | -0.01(-0.04%) |
Oct 30, 2006 | 36.21 | 36.32 | 36.20 | 36.32 | 3,309 | +0.14(+0.38%) |
Oct 27, 2006 | 36.24 | 36.29 | 36.16 | 36.18 | 1,654 | -0.22(-0.62%) |
Oct 26, 2006 | 36.19 | 36.40 | 36.08 | 36.40 | 4,136 | +0.18(+0.50%) |
Oct 25, 2006 | 36.06 | 36.22 | 36.05 | 36.22 | 58,192 | +0.08(+0.22%) |
Oct 24, 2006 | 36.07 | 36.14 | 35.98 | 36.14 | 4,412 | +0.07(+0.20%) |
Oct 23, 2006 | 35.98 | 36.13 | 35.89 | 36.07 | 7,722 | +0.14(+0.38%) |
Oct 20, 2006 | 36.11 | 36.11 | 35.90 | 35.93 | 8,549 | -0.13(-0.36%) |
Oct 19, 2006 | 36.26 | 36.26 | 35.94 | 36.06 | 6,894 | -0.29(-0.80%) |
Oct 18, 2006 | 36.42 | 36.42 | 36.23 | 36.35 | 3,861 | -0.04(-0.12%) |
Oct 17, 2006 | 36.26 | 36.45 | 36.26 | 36.40 | 8,549 | -0.09(-0.24%) |
Oct 16, 2006 | 36.69 | 36.69 | 36.48 | 36.48 | 3,309 | -0.14(-0.40%) |
Oct 13, 2006 | 36.69 | 36.74 | 36.63 | 36.63 | 5,929 | +0.01(+0.02%) |
Oct 12, 2006 | 36.63 | 36.63 | 36.59 | 36.62 | 1,792 | +0.15(+0.40%) |
Oct 11, 2006 | 36.43 | 36.56 | 36.41 | 36.48 | 3,033 | +0.06(+0.16%) |
Oct 10, 2006 | 36.51 | 36.58 | 36.38 | 36.42 | 3,309 | -0.04(-0.10%) |
Oct 09, 2006 | 36.30 | 36.46 | 36.20 | 36.46 | 9,239 | +0.19(+0.52%) |
Oct 06, 2006 | 36.37 | 36.37 | 36.16 | 36.27 | 17,099 | -0.06(-0.16%) |
Oct 05, 2006 | 36.26 | 36.32 | 36.26 | 36.32 | 4,136 | +0.09(+0.24%) |
Oct 04, 2006 | 35.95 | 36.24 | 35.95 | 36.24 | 6,343 | +0.25(+0.71%) |
Oct 03, 2006 | 35.95 | 36.05 | 35.94 | 35.98 | 6,343 | +0.15(+0.42%) |
Oct 02, 2006 | 35.94 | 35.98 | 35.73 | 35.83 | 6,756 | -0.22(-0.60%) |
Sep 29, 2006 | 36.26 | 36.26 | 36.05 | 36.05 | 965 | -0.22(-0.62%) |
Sep 28, 2006 | 36.24 | 36.27 | 36.20 | 36.27 | 3,309 | +0.04(+0.12%) |
Sep 27, 2006 | 36.27 | 36.30 | 36.15 | 36.23 | 27,717 | +0.06(+0.16%) |
Sep 26, 2006 | 36.01 | 36.20 | 36.01 | 36.17 | 7,860 | -0.41(-1.11%) |
Sep 25, 2006 | 36.37 | 36.58 | 36.27 | 36.58 | 3,585 | +0.39(+1.08%) |
Sep 22, 2006 | 36.17 | 36.19 | 36.17 | 36.19 | 1,792 | -0.10(-0.28%) |
Sep 21, 2006 | 36.55 | 36.55 | 36.23 | 36.29 | 2,206 | -0.21(-0.58%) |
Sep 20, 2006 | 36.26 | 36.55 | 36.26 | 36.50 | 2,895 | +0.38(+1.04%) |
Sep 19, 2006 | 36.30 | 36.30 | 36.00 | 36.12 | 7,032 | -0.12(-0.34%) |
Sep 18, 2006 | 36.28 | 36.37 | 36.19 | 36.24 | 16,409 | -0.17(-0.46%) |
Sep 15, 2006 | 36.35 | 36.41 | 36.32 | 36.41 | 3,861 | +0.28(+0.78%) |
Sep 14, 2006 | 36.11 | 36.18 | 36.11 | 36.13 | 4,964 | +0.04(+0.10%) |
Sep 13, 2006 | 35.92 | 36.10 | 35.92 | 36.09 | 4,964 | +0.13(+0.36%) |
Sep 12, 2006 | 35.53 | 36.01 | 35.53 | 35.96 | 12,272 | +0.40(+1.12%) |
Sep 11, 2006 | 35.50 | 35.62 | 35.50 | 35.56 | 43,851 | -0.01(-0.02%) |
Sep 08, 2006 | 35.43 | 35.57 | 35.40 | 35.57 | 8,549 | +0.17(+0.47%) |
Sep 07, 2006 | 35.66 | 35.66 | 35.40 | 35.40 | 15,858 | -0.36(-0.99%) |
Sep 06, 2006 | 35.74 | 35.83 | 35.74 | 35.76 | 2,620 | -0.12(-0.34%) |
Sep 05, 2006 | 35.74 | 35.88 | 35.74 | 35.88 | 1,103 | +0.15(+0.43%) |