Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 46.33 | 46.91 | 45.91 | 46.58 | 290,749 | +0.79(+1.71%) |
Aug 30, 2007 | 45.23 | 46.50 | 44.82 | 45.79 | 877,783 | +0.56(+1.23%) |
Aug 29, 2007 | 45.16 | 45.70 | 44.89 | 45.23 | 1,540,875 | +0.17(+0.39%) |
Aug 28, 2007 | 44.90 | 45.49 | 44.30 | 45.06 | 309,041 | -0.09(-0.20%) |
Aug 27, 2007 | 45.78 | 45.78 | 44.26 | 45.15 | 295,081 | -0.22(-0.49%) |
Aug 24, 2007 | 44.34 | 45.68 | 44.14 | 45.37 | 280,159 | +1.39(+3.16%) |
Aug 23, 2007 | 43.31 | 45.20 | 43.35 | 43.98 | 430,106 | +0.66(+1.53%) |
Aug 22, 2007 | 43.51 | 43.70 | 42.59 | 43.31 | 370,657 | +0.41(+0.96%) |
Aug 21, 2007 | 43.66 | 44.80 | 42.46 | 42.90 | 595,217 | -0.76(-1.73%) |
Aug 20, 2007 | 41.63 | 44.30 | 41.55 | 43.66 | 921,107 | +1.71(+4.08%) |
Aug 17, 2007 | 43.00 | 43.43 | 41.85 | 41.95 | 1,104,029 | -0.27(-0.65%) |
Aug 16, 2007 | 43.06 | 42.73 | 40.13 | 42.22 | 1,337,013 | -0.84(-1.94%) |
Aug 15, 2007 | 43.75 | 44.08 | 42.50 | 43.06 | 769,715 | -1.08(-2.45%) |
Aug 14, 2007 | 45.48 | 45.93 | 43.84 | 44.14 | 389,430 | -1.49(-3.27%) |
Aug 13, 2007 | 47.30 | 47.29 | 45.35 | 45.63 | 484,742 | -1.67(-3.54%) |
Aug 10, 2007 | 46.33 | 47.44 | 45.70 | 47.30 | 589,200 | +0.41(+0.87%) |
Aug 09, 2007 | 45.66 | 48.14 | 45.10 | 46.90 | 1,013,049 | -0.10(-0.20%) |
Aug 08, 2007 | 45.22 | 48.13 | 45.03 | 46.99 | 1,566,869 | +2.44(+5.48%) |
Aug 07, 2007 | 42.94 | 45.25 | 42.90 | 44.55 | 544,432 | +1.60(+3.73%) |
Aug 06, 2007 | 43.17 | 43.18 | 41.76 | 42.94 | 596,180 | -0.06(-0.14%) |
Aug 03, 2007 | 43.13 | 44.09 | 42.79 | 43.00 | 450,083 | -1.09(-2.48%) |
Aug 02, 2007 | 44.30 | 44.49 | 43.31 | 44.09 | 575,481 | +0.30(+0.68%) |
Aug 01, 2007 | 44.13 | 45.22 | 42.76 | 43.80 | 619,286 | -0.92(-2.06%) |
Jul 31, 2007 | 43.57 | 45.23 | 43.58 | 44.72 | 1,004,866 | +1.15(+2.64%) |
Jul 30, 2007 | 42.96 | 44.17 | 42.69 | 43.57 | 753,830 | +0.91(+2.13%) |
Jul 27, 2007 | 42.30 | 43.70 | 41.82 | 42.66 | 975,502 | +0.68(+1.61%) |
Jul 26, 2007 | 42.48 | 43.35 | 41.22 | 41.98 | 1,078,034 | -0.43(-1.01%) |
Jul 25, 2007 | 41.95 | 42.48 | 41.07 | 42.41 | 554,060 | +0.39(+0.92%) |
Jul 24, 2007 | 42.47 | 42.67 | 41.59 | 42.02 | 515,309 | -1.03(-2.40%) |
Jul 23, 2007 | 43.05 | 43.73 | 42.56 | 43.06 | 475,837 | -0.40(-0.93%) |
Jul 20, 2007 | 42.90 | 43.46 | 42.69 | 43.46 | 433,476 | +0.56(+1.31%) |
Jul 19, 2007 | 42.15 | 43.03 | 41.80 | 42.90 | 709,303 | +0.34(+0.79%) |
Jul 18, 2007 | 42.11 | 43.26 | 41.87 | 42.56 | 609,658 | -0.03(-0.08%) |
Jul 17, 2007 | 42.79 | 43.56 | 42.37 | 42.59 | 783,916 | -1.62(-3.66%) |
Jul 16, 2007 | 44.46 | 44.71 | 43.96 | 44.21 | 872,970 | +0.04(+0.09%) |
Jul 13, 2007 | 44.01 | 44.37 | 43.59 | 44.17 | 415,665 | +0.44(+1.00%) |
Jul 12, 2007 | 42.88 | 44.27 | 42.77 | 43.73 | 703,526 | +0.76(+1.78%) |
Jul 11, 2007 | 42.27 | 43.05 | 42.08 | 42.97 | 427,218 | +0.17(+0.41%) |
Jul 10, 2007 | 42.92 | 43.37 | 42.49 | 42.79 | 482,095 | -0.85(-1.94%) |
Jul 09, 2007 | 44.37 | 44.37 | 43.43 | 43.64 | 389,671 | +0.26(+0.60%) |
Jul 06, 2007 | 42.98 | 43.68 | 42.96 | 43.38 | 382,691 | +0.27(+0.62%) |
Jul 05, 2007 | 43.07 | 43.26 | 42.24 | 43.11 | 532,157 | +0.05(+0.11%) |
Jul 03, 2007 | 43.17 | 43.60 | 43.06 | 43.07 | 249,591 | +0.07(+0.16%) |
Jul 02, 2007 | 42.62 | 43.15 | 42.29 | 43.00 | 547,561 | +0.75(+1.77%) |
Jun 29, 2007 | 41.94 | 43.16 | 41.94 | 42.25 | 800,042 | +0.88(+2.14%) |
Jun 28, 2007 | 41.28 | 42.63 | 41.24 | 41.37 | 1,285,266 | +0.39(+0.95%) |
Jun 27, 2007 | 39.05 | 41.39 | 39.05 | 40.97 | 1,830,661 | +3.13(+8.27%) |
Jun 26, 2007 | 38.68 | 38.83 | 37.58 | 37.85 | 393,041 | -0.83(-2.15%) |
Jun 25, 2007 | 39.35 | 39.41 | 38.34 | 38.68 | 495,092 | -0.71(-1.80%) |
Jun 22, 2007 | 39.65 | 39.65 | 38.50 | 39.39 | 219,506 | -0.10(-0.24%) |
Jun 21, 2007 | 39.05 | 39.60 | 38.39 | 39.48 | 373,545 | +0.57(+1.46%) |
Jun 20, 2007 | 39.87 | 40.55 | 38.77 | 38.91 | 602,438 | -0.96(-2.41%) |
Jun 19, 2007 | 39.53 | 40.07 | 39.14 | 39.87 | 368,009 | +0.40(+1.01%) |
Jun 18, 2007 | 39.14 | 39.69 | 39.01 | 39.47 | 458,507 | +0.23(+0.59%) |
Jun 15, 2007 | 38.99 | 39.50 | 38.99 | 39.24 | 317,706 | +0.33(+0.85%) |
Jun 14, 2007 | 37.64 | 39.07 | 37.64 | 38.91 | 514,347 | +1.20(+3.20%) |
Jun 13, 2007 | 37.97 | 38.01 | 37.40 | 37.70 | 413,740 | +0.48(+1.29%) |
Jun 12, 2007 | 37.33 | 37.73 | 37.12 | 37.22 | 268,365 | -0.21(-0.55%) |
Jun 11, 2007 | 37.21 | 37.81 | 37.21 | 37.43 | 268,365 | -0.00(-0.01%) |
Jun 08, 2007 | 37.13 | 37.43 | 36.79 | 37.43 | 475,596 | +0.20(+0.55%) |
Jun 07, 2007 | 38.21 | 38.42 | 37.04 | 37.23 | 477,040 | -0.88(-2.30%) |
Jun 06, 2007 | 38.87 | 38.87 | 37.95 | 38.11 | 527,584 | -0.69(-1.77%) |
Jun 05, 2007 | 39.75 | 39.75 | 38.44 | 38.79 | 299,173 | -0.17(-0.45%) |
Jun 04, 2007 | 38.22 | 39.05 | 38.11 | 38.97 | 521,567 | +0.66(+1.72%) |
Jun 01, 2007 | 38.22 | 38.58 | 38.00 | 38.31 | 396,410 | +0.11(+0.29%) |
May 31, 2007 | 38.49 | 38.52 | 37.74 | 38.19 | 533,361 | +0.10(+0.25%) |
May 30, 2007 | 36.99 | 38.18 | 36.67 | 38.10 | 618,083 | +1.11(+3.01%) |
May 29, 2007 | 37.14 | 37.24 | 36.61 | 36.99 | 554,060 | -0.15(-0.41%) |
May 25, 2007 | 37.33 | 37.59 | 36.46 | 37.14 | 785,275 | -0.09(-0.25%) |
May 24, 2007 | 38.03 | 38.43 | 37.10 | 37.23 | 1,424,510 | -0.90(-2.36%) |
May 23, 2007 | 38.22 | 38.43 | 37.90 | 38.13 | 619,527 | -0.06(-0.15%) |
May 22, 2007 | 39.65 | 39.75 | 38.10 | 38.19 | 772,844 | -1.46(-3.68%) |
May 21, 2007 | 39.81 | 40.20 | 39.17 | 39.65 | 931,938 | -0.10(-0.24%) |
May 18, 2007 | 39.35 | 39.79 | 39.15 | 39.74 | 638,059 | +0.56(+1.43%) |
May 17, 2007 | 38.38 | 39.37 | 38.03 | 39.18 | 754,311 | +0.64(+1.66%) |
May 16, 2007 | 38.49 | 38.55 | 37.80 | 38.54 | 375,470 | -0.01(-0.03%) |
May 15, 2007 | 38.92 | 39.23 | 38.33 | 38.56 | 409,167 | -0.26(-0.67%) |
May 14, 2007 | 38.89 | 39.14 | 38.53 | 38.82 | 327,092 | -0.01(-0.02%) |
May 11, 2007 | 38.15 | 39.01 | 38.09 | 38.83 | 334,313 | +0.59(+1.54%) |
May 10, 2007 | 39.28 | 39.28 | 38.01 | 38.24 | 780,137 | -1.04(-2.65%) |
May 09, 2007 | 39.30 | 39.46 | 38.49 | 39.28 | 1,071,055 | -0.11(-0.27%) |
May 08, 2007 | 39.51 | 39.52 | 38.32 | 39.39 | 645,039 | -0.27(-0.67%) |
May 07, 2007 | 39.64 | 39.89 | 39.37 | 39.65 | 542,748 | +0.42(+1.08%) |
May 04, 2007 | 39.22 | 39.84 | 38.87 | 39.23 | 478,484 | -0.05(-0.13%) |
May 03, 2007 | 39.34 | 39.47 | 38.71 | 39.28 | 546,117 | -0.06(-0.16%) |
May 02, 2007 | 38.54 | 39.42 | 38.45 | 39.34 | 874,173 | +1.01(+2.64%) |
May 01, 2007 | 37.83 | 38.51 | 37.72 | 38.33 | 833,256 | +0.55(+1.46%) |
Apr 30, 2007 | 38.85 | 39.31 | 37.74 | 37.78 | 744,941 | -1.12(-2.88%) |
Apr 27, 2007 | 38.37 | 39.01 | 38.07 | 38.90 | 761,322 | +0.42(+1.10%) |
Apr 26, 2007 | 38.41 | 38.61 | 38.08 | 38.47 | 587,275 | +0.07(+0.19%) |
Apr 25, 2007 | 37.00 | 38.62 | 37.00 | 38.40 | 1,719,710 | +1.59(+4.31%) |
Apr 24, 2007 | 37.06 | 37.08 | 35.96 | 36.81 | 1,475,071 | +0.79(+2.18%) |
Apr 23, 2007 | 35.63 | 36.38 | 35.58 | 36.03 | 896,797 | +0.50(+1.42%) |
Apr 20, 2007 | 35.64 | 36.19 | 35.09 | 35.52 | 603,401 | +0.30(+0.85%) |
Apr 19, 2007 | 36.10 | 36.10 | 34.94 | 35.22 | 960,820 | -0.92(-2.54%) |
Apr 18, 2007 | 36.25 | 36.25 | 35.97 | 36.14 | 438,049 | -0.46(-1.26%) |
Apr 17, 2007 | 36.99 | 37.19 | 36.48 | 36.60 | 689,357 | -0.49(-1.31%) |
Apr 16, 2007 | 37.03 | 37.28 | 36.41 | 37.09 | 731,687 | +0.40(+1.09%) |
Apr 13, 2007 | 37.02 | 37.10 | 36.48 | 36.69 | 682,346 | -0.20(-0.54%) |
Apr 12, 2007 | 36.46 | 37.11 | 36.26 | 36.89 | 681,864 | +0.52(+1.42%) |
Apr 11, 2007 | 36.77 | 36.80 | 36.27 | 36.38 | 992,109 | -0.37(-1.00%) |
Apr 10, 2007 | 36.15 | 36.81 | 36.15 | 36.74 | 1,919,234 | +0.47(+1.29%) |
Apr 09, 2007 | 36.81 | 37.03 | 36.18 | 36.27 | 846,735 | +0.02(+0.06%) |
Apr 05, 2007 | 35.19 | 36.62 | 35.19 | 36.25 | 1,988,792 | +1.06(+3.02%) |
Apr 04, 2007 | 34.63 | 35.19 | 34.16 | 35.19 | 401,465 | +0.30(+0.85%) |
Apr 03, 2007 | 35.07 | 35.07 | 34.57 | 34.89 | 438,771 | -0.21(-0.60%) |
Apr 02, 2007 | 34.83 | 35.17 | 34.56 | 35.10 | 315,780 | +0.27(+0.79%) |
Mar 30, 2007 | 35.32 | 35.53 | 34.65 | 34.83 | 273,419 | -0.49(-1.38%) |
Mar 29, 2007 | 35.20 | 35.58 | 34.69 | 35.32 | 333,350 | +0.66(+1.92%) |
Mar 28, 2007 | 35.09 | 35.09 | 34.24 | 34.65 | 568,260 | -0.39(-1.10%) |
Mar 27, 2007 | 35.33 | 35.33 | 34.80 | 35.04 | 169,443 | -0.40(-1.13%) |
Mar 26, 2007 | 35.42 | 35.44 | 34.70 | 35.44 | 466,931 | +0.23(+0.65%) |
Mar 23, 2007 | 35.61 | 35.63 | 34.90 | 35.21 | 574,518 | -0.17(-0.49%) |
Mar 22, 2007 | 35.31 | 35.71 | 34.92 | 35.38 | 629,395 | +0.47(+1.34%) |
Mar 21, 2007 | 34.24 | 35.15 | 34.08 | 34.91 | 645,521 | +0.97(+2.85%) |
Mar 20, 2007 | 34.17 | 34.53 | 33.66 | 33.94 | 486,908 | -0.22(-0.64%) |
Mar 19, 2007 | 33.56 | 34.27 | 33.55 | 34.16 | 392,559 | +0.88(+2.65%) |
Mar 16, 2007 | 33.69 | 33.90 | 33.24 | 33.28 | 190,383 | -0.32(-0.94%) |
Mar 15, 2007 | 33.38 | 33.95 | 33.29 | 33.60 | 243,093 | -0.17(-0.49%) |
Mar 14, 2007 | 33.24 | 34.07 | 33.20 | 33.77 | 534,805 | +0.59(+1.77%) |
Mar 13, 2007 | 33.84 | 34.00 | 32.99 | 33.18 | 403,390 | -0.66(-1.94%) |
Mar 12, 2007 | 33.43 | 33.87 | 33.34 | 33.84 | 294,600 | +0.24(+0.70%) |
Mar 09, 2007 | 33.80 | 34.14 | 33.34 | 33.60 | 363,918 | -0.00(-0.01%) |
Mar 08, 2007 | 34.26 | 34.41 | 33.48 | 33.60 | 633,005 | +0.43(+1.30%) |
Mar 07, 2007 | 32.62 | 33.88 | 32.57 | 33.17 | 527,103 | +0.47(+1.42%) |
Mar 06, 2007 | 32.20 | 32.91 | 32.05 | 32.71 | 655,630 | +1.34(+4.26%) |
Mar 05, 2007 | 31.04 | 31.80 | 30.98 | 31.37 | 1,055,651 | -0.57(-1.80%) |
Mar 02, 2007 | 32.64 | 32.64 | 31.73 | 31.94 | 471,264 | -0.70(-2.14%) |
Mar 01, 2007 | 31.99 | 33.25 | 31.72 | 32.64 | 530,473 | -0.13(-0.41%) |
Feb 28, 2007 | 33.06 | 33.13 | 32.25 | 32.77 | 648,409 | -0.28(-0.84%) |
Feb 27, 2007 | 33.20 | 33.51 | 32.42 | 33.05 | 847,938 | -0.64(-1.89%) |
Feb 26, 2007 | 33.86 | 33.91 | 33.55 | 33.69 | 550,329 | +0.50(+1.50%) |
Feb 23, 2007 | 33.39 | 33.85 | 33.07 | 33.19 | 365,602 | -0.05(-0.15%) |
Feb 22, 2007 | 33.24 | 33.43 | 32.84 | 33.24 | 759,365 | +0.05(+0.16%) |
Feb 21, 2007 | 32.95 | 33.33 | 32.81 | 33.18 | 859,250 | +0.25(+0.77%) |
Feb 20, 2007 | 32.77 | 33.06 | 32.51 | 32.93 | 480,169 | -0.30(-0.90%) |
Feb 16, 2007 | 32.92 | 33.44 | 32.64 | 33.23 | 684,753 | +0.47(+1.42%) |
Feb 15, 2007 | 34.28 | 34.48 | 31.40 | 32.76 | 1,927,417 | -0.29(-0.88%) |
Feb 14, 2007 | 33.12 | 33.48 | 32.55 | 33.06 | 806,769 | -0.15(-0.45%) |
Feb 13, 2007 | 32.98 | 33.55 | 32.92 | 33.20 | 484,826 | +0.33(+1.00%) |
Feb 12, 2007 | 33.30 | 33.35 | 32.42 | 32.88 | 756,696 | -1.05(-3.09%) |
Feb 09, 2007 | 34.50 | 34.78 | 33.78 | 33.92 | 1,035,674 | -0.60(-1.74%) |
Feb 08, 2007 | 34.28 | 34.68 | 34.26 | 34.53 | 611,584 | -0.01(-0.04%) |
Feb 07, 2007 | 35.10 | 35.14 | 34.18 | 34.54 | 743,480 | -0.35(-1.01%) |
Feb 06, 2007 | 34.65 | 35.06 | 34.53 | 34.89 | 1,300,429 | +0.60(+1.76%) |
Feb 05, 2007 | 33.87 | 34.53 | 33.87 | 34.29 | 1,178,882 | +0.42(+1.24%) |
Feb 02, 2007 | 34.32 | 34.43 | 33.57 | 33.87 | 716,042 | -0.41(-1.19%) |
Feb 01, 2007 | 34.48 | 34.74 | 33.85 | 34.28 | 551,653 | +0.04(+0.12%) |
Jan 31, 2007 | 34.22 | 34.38 | 33.91 | 34.24 | 1,287,432 | +0.02(+0.05%) |
Jan 30, 2007 | 33.34 | 34.81 | 33.34 | 34.22 | 768,512 | +1.00(+3.01%) |
Jan 29, 2007 | 33.26 | 34.03 | 33.03 | 33.22 | 523,011 | +0.04(+0.13%) |
Jan 26, 2007 | 32.97 | 33.58 | 32.79 | 33.18 | 510,736 | +0.45(+1.37%) |
Jan 25, 2007 | 33.38 | 33.38 | 32.44 | 32.73 | 463,080 | -0.64(-1.93%) |
Jan 24, 2007 | 33.44 | 33.61 | 32.47 | 33.37 | 518,438 | +0.18(+0.54%) |
Jan 23, 2007 | 31.56 | 33.66 | 31.56 | 33.19 | 1,069,610 | +1.74(+5.54%) |
Jan 22, 2007 | 31.86 | 32.11 | 31.02 | 31.45 | 667,423 | -0.23(-0.72%) |
Jan 19, 2007 | 30.54 | 31.92 | 30.54 | 31.68 | 1,375,042 | +1.15(+3.78%) |
Jan 18, 2007 | 31.08 | 31.36 | 30.42 | 30.53 | 968,522 | -0.76(-2.44%) |
Jan 17, 2007 | 31.22 | 31.58 | 30.72 | 31.29 | 771,159 | +0.07(+0.21%) |
Jan 16, 2007 | 31.32 | 31.68 | 30.60 | 31.22 | 837,829 | -0.58(-1.83%) |
Jan 12, 2007 | 31.00 | 32.20 | 31.00 | 31.80 | 822,425 | +0.78(+2.50%) |
Jan 11, 2007 | 31.82 | 32.93 | 30.76 | 31.03 | 1,438,583 | -0.79(-2.49%) |
Jan 10, 2007 | 31.76 | 32.07 | 31.35 | 31.82 | 1,298,985 | -0.19(-0.60%) |
Jan 09, 2007 | 31.73 | 32.13 | 31.13 | 32.01 | 770,196 | +0.19(+0.59%) |
Jan 08, 2007 | 31.45 | 32.19 | 31.23 | 31.83 | 1,090,069 | +0.67(+2.16%) |
Jan 05, 2007 | 31.06 | 31.34 | 30.47 | 31.15 | 1,217,873 | +0.05(+0.17%) |
Jan 04, 2007 | 31.99 | 31.99 | 30.93 | 31.10 | 1,038,803 | -1.16(-3.59%) |
Jan 03, 2007 | 33.65 | 33.70 | 31.64 | 32.26 | 1,226,297 | -1.40(-4.15%) |
Dec 29, 2006 | 33.78 | 33.98 | 33.30 | 33.65 | 310,244 | -0.22(-0.66%) |
Dec 28, 2006 | 33.98 | 34.36 | 33.73 | 33.88 | 232,743 | -0.25(-0.74%) |
Dec 27, 2006 | 33.40 | 34.24 | 33.24 | 34.13 | 328,296 | +0.44(+1.31%) |
Dec 26, 2006 | 34.17 | 34.52 | 33.06 | 33.69 | 403,390 | -0.59(-1.71%) |
Dec 22, 2006 | 34.32 | 34.60 | 34.03 | 34.28 | 257,293 | -0.12(-0.36%) |
Dec 21, 2006 | 34.81 | 35.17 | 34.09 | 34.40 | 432,995 | -0.41(-1.17%) |
Dec 20, 2006 | 35.92 | 35.92 | 34.48 | 34.81 | 794,506 | -0.75(-2.11%) |
Dec 19, 2006 | 34.28 | 35.84 | 33.24 | 35.56 | 992,350 | +0.61(+1.74%) |
Dec 18, 2006 | 36.73 | 36.73 | 34.76 | 34.95 | 729,761 | -1.78(-4.84%) |
Dec 15, 2006 | 36.87 | 36.88 | 36.48 | 36.73 | 501,350 | -0.15(-0.39%) |
Dec 14, 2006 | 36.84 | 37.21 | 36.70 | 36.88 | 522,049 | +0.07(+0.20%) |
Dec 13, 2006 | 36.67 | 37.14 | 36.49 | 36.80 | 712,913 | +0.10(+0.28%) |
Dec 12, 2006 | 37.09 | 37.16 | 35.77 | 36.70 | 1,080,923 | -0.48(-1.29%) |
Dec 11, 2006 | 38.19 | 38.19 | 36.94 | 37.18 | 760,328 | -1.01(-2.65%) |
Dec 08, 2006 | 38.10 | 38.39 | 37.73 | 38.19 | 653,463 | +0.64(+1.72%) |
Dec 07, 2006 | 37.68 | 37.88 | 36.88 | 37.55 | 830,849 | -0.27(-0.70%) |
Dec 06, 2006 | 37.42 | 38.54 | 37.19 | 37.81 | 643,836 | +0.39(+1.04%) |
Dec 05, 2006 | 37.77 | 38.26 | 37.06 | 37.42 | 781,268 | +0.28(+0.75%) |
Dec 04, 2006 | 37.01 | 37.16 | 36.25 | 37.14 | 529,028 | +0.14(+0.38%) |
Dec 01, 2006 | 35.77 | 37.11 | 35.64 | 37.00 | 731,205 | +0.25(+0.68%) |
Nov 30, 2006 | 37.08 | 37.39 | 36.33 | 36.75 | 707,377 | +0.17(+0.47%) |
Nov 29, 2006 | 35.29 | 36.96 | 35.12 | 36.58 | 1,108,602 | +1.57(+4.50%) |
Nov 28, 2006 | 34.09 | 35.19 | 34.09 | 35.01 | 757,440 | +0.78(+2.28%) |
Nov 27, 2006 | 35.27 | 35.52 | 34.09 | 34.23 | 800,042 | -0.90(-2.57%) |
Nov 24, 2006 | 34.67 | 35.33 | 34.62 | 35.13 | 221,912 | +0.23(+0.67%) |
Nov 22, 2006 | 35.20 | 35.44 | 34.14 | 34.90 | 977,909 | -0.29(-0.83%) |
Nov 21, 2006 | 34.36 | 35.29 | 34.36 | 35.19 | 701,841 | +0.95(+2.78%) |
Nov 20, 2006 | 34.44 | 34.73 | 33.82 | 34.24 | 814,483 | +0.18(+0.52%) |
Nov 17, 2006 | 33.20 | 34.56 | 33.18 | 34.06 | 1,174,550 | +0.86(+2.59%) |
Nov 16, 2006 | 34.48 | 34.79 | 33.07 | 33.20 | 1,090,069 | -0.57(-1.70%) |
Nov 15, 2006 | 33.28 | 34.30 | 33.00 | 33.77 | 804,615 | +0.49(+1.49%) |
Nov 14, 2006 | 32.77 | 33.29 | 32.70 | 33.28 | 926,161 | +0.60(+1.84%) |
Nov 13, 2006 | 32.61 | 32.93 | 32.32 | 32.67 | 1,012,086 | +0.06(+0.19%) |
Nov 10, 2006 | 32.72 | 32.78 | 32.32 | 32.61 | 686,678 | -0.11(-0.33%) |
Nov 09, 2006 | 33.09 | 33.33 | 32.67 | 32.72 | 1,345,678 | -0.13(-0.40%) |
Nov 08, 2006 | 32.01 | 32.93 | 31.98 | 32.85 | 1,007,032 | +0.74(+2.29%) |
Nov 07, 2006 | 31.31 | 32.32 | 31.20 | 32.12 | 1,825,125 | +1.51(+4.93%) |
Nov 06, 2006 | 30.37 | 30.88 | 29.87 | 30.61 | 400,983 | +0.35(+1.15%) |
Nov 03, 2006 | 29.40 | 30.38 | 29.40 | 30.26 | 880,671 | +1.09(+3.75%) |
Nov 02, 2006 | 29.25 | 29.91 | 28.83 | 29.17 | 1,145,908 | -0.31(-1.06%) |
Nov 01, 2006 | 30.28 | 30.67 | 29.33 | 29.48 | 3,182,838 | -0.81(-2.66%) |
Oct 31, 2006 | 29.62 | 30.33 | 29.54 | 30.28 | 1,112,453 | +1.35(+4.67%) |
Oct 30, 2006 | 28.56 | 29.19 | 28.34 | 28.93 | 612,306 | -0.13(-0.44%) |
Oct 27, 2006 | 29.40 | 30.75 | 28.97 | 29.06 | 562,243 | -0.23(-0.78%) |
Oct 26, 2006 | 29.79 | 30.64 | 29.06 | 29.29 | 1,245,793 | -0.49(-1.66%) |
Oct 25, 2006 | 29.52 | 30.28 | 28.72 | 29.79 | 999,811 | +0.35(+1.19%) |
Oct 24, 2006 | 28.19 | 29.59 | 28.16 | 29.44 | 1,890,351 | +1.29(+4.58%) |
Oct 23, 2006 | 28.11 | 28.71 | 27.66 | 28.15 | 1,572,886 | +0.04(+0.15%) |
Oct 20, 2006 | 28.67 | 28.83 | 27.72 | 28.11 | 494,129 | -0.26(-0.91%) |
Oct 19, 2006 | 27.42 | 28.56 | 27.10 | 28.36 | 857,566 | +1.11(+4.07%) |
Oct 18, 2006 | 27.79 | 28.25 | 26.94 | 27.26 | 793,062 | -0.43(-1.56%) |
Oct 17, 2006 | 28.17 | 28.24 | 27.05 | 27.69 | 897,520 | -0.48(-1.70%) |
Oct 16, 2006 | 26.59 | 28.23 | 26.59 | 28.17 | 1,019,548 | +1.67(+6.30%) |
Oct 13, 2006 | 26.28 | 26.70 | 25.91 | 26.50 | 640,226 | +0.52(+2.02%) |
Oct 12, 2006 | 25.38 | 26.02 | 25.05 | 25.97 | 714,116 | +0.66(+2.59%) |
Oct 11, 2006 | 26.18 | 26.18 | 25.26 | 25.32 | 967,800 | -0.86(-3.30%) |
Oct 10, 2006 | 25.37 | 26.58 | 25.27 | 26.18 | 765,864 | +0.81(+3.19%) |
Oct 09, 2006 | 26.13 | 26.45 | 25.31 | 25.37 | 732,890 | -0.60(-2.30%) |
Oct 06, 2006 | 25.66 | 26.17 | 25.24 | 25.97 | 575,481 | +0.12(+0.47%) |
Oct 05, 2006 | 25.39 | 26.06 | 25.14 | 25.85 | 786,082 | +1.09(+4.41%) |
Oct 04, 2006 | 24.33 | 24.80 | 23.10 | 24.75 | 1,374,560 | +0.51(+2.09%) |
Oct 03, 2006 | 25.49 | 25.49 | 24.10 | 24.25 | 949,508 | -1.25(-4.89%) |
Oct 02, 2006 | 26.51 | 26.57 | 25.37 | 25.49 | 630,117 | -1.01(-3.82%) |
Sep 29, 2006 | 25.76 | 26.79 | 25.74 | 26.51 | 587,034 | +0.57(+2.19%) |
Sep 28, 2006 | 26.32 | 26.65 | 25.86 | 25.94 | 529,991 | -0.31(-1.19%) |
Sep 27, 2006 | 25.36 | 26.62 | 25.19 | 26.25 | 1,026,528 | +1.18(+4.72%) |
Sep 26, 2006 | 24.76 | 25.82 | 24.31 | 25.07 | 1,134,836 | +0.20(+0.82%) |
Sep 25, 2006 | 24.51 | 25.36 | 23.51 | 24.86 | 948,786 | +0.03(+0.13%) |
Sep 22, 2006 | 25.39 | 25.54 | 24.44 | 24.83 | 605,326 | -0.47(-1.84%) |
Sep 21, 2006 | 25.12 | 26.02 | 25.01 | 25.29 | 907,388 | +0.41(+1.64%) |
Sep 20, 2006 | 25.35 | 25.78 | 24.43 | 24.89 | 1,301,873 | -0.87(-3.39%) |
Sep 19, 2006 | 27.32 | 27.32 | 25.14 | 25.76 | 990,906 | -0.98(-3.65%) |
Sep 18, 2006 | 26.67 | 27.17 | 26.15 | 26.74 | 969,966 | +0.02(+0.09%) |
Sep 15, 2006 | 27.06 | 27.13 | 25.47 | 26.71 | 1,679,269 | -0.34(-1.27%) |
Sep 14, 2006 | 28.27 | 28.79 | 26.80 | 27.06 | 1,417,402 | -1.11(-3.95%) |
Sep 13, 2006 | 27.77 | 28.28 | 27.54 | 28.17 | 1,170,458 | +0.50(+1.80%) |
Sep 12, 2006 | 28.04 | 28.67 | 26.74 | 27.67 | 1,321,128 | -0.48(-1.70%) |
Sep 11, 2006 | 28.97 | 29.14 | 27.84 | 28.15 | 1,064,797 | -1.43(-4.83%) |
Sep 08, 2006 | 31.58 | 32.07 | 29.43 | 29.58 | 723,985 | -1.89(-6.02%) |
Sep 07, 2006 | 31.64 | 31.97 | 30.89 | 31.47 | 469,338 | -0.27(-0.85%) |
Sep 06, 2006 | 33.22 | 33.44 | 31.46 | 31.74 | 929,772 | -1.48(-4.46%) |
Sep 05, 2006 | 31.68 | 33.24 | 31.27 | 33.23 | 1,041,209 | +2.04(+6.56%) |