Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.44 | 33.61 | 33.24 | 33.39 | 421,831 | +0.27(+0.83%) |
Aug 30, 2007 | 33.33 | 33.47 | 32.92 | 33.12 | 636,621 | -0.21(-0.62%) |
Aug 29, 2007 | 32.79 | 33.35 | 32.79 | 33.33 | 797,156 | +0.64(+1.96%) |
Aug 28, 2007 | 32.98 | 33.26 | 32.68 | 32.69 | 705,460 | -0.33(-1.01%) |
Aug 27, 2007 | 33.24 | 33.49 | 32.99 | 33.02 | 606,932 | -0.47(-1.41%) |
Aug 24, 2007 | 33.23 | 33.56 | 33.10 | 33.49 | 763,657 | +0.19(+0.57%) |
Aug 23, 2007 | 33.84 | 33.98 | 32.98 | 33.30 | 1,346,417 | -0.54(-1.60%) |
Aug 22, 2007 | 34.25 | 34.45 | 33.71 | 33.84 | 813,840 | -0.44(-1.29%) |
Aug 21, 2007 | 34.29 | 34.95 | 34.03 | 34.28 | 890,561 | -0.01(-0.02%) |
Aug 20, 2007 | 34.66 | 34.69 | 33.05 | 34.29 | 1,191,794 | -0.41(-1.18%) |
Aug 17, 2007 | 35.66 | 36.05 | 34.41 | 34.70 | 1,531,387 | +0.07(+0.20%) |
Aug 16, 2007 | 35.44 | 35.01 | 32.34 | 34.63 | 2,672,209 | -0.81(-2.28%) |
Aug 15, 2007 | 35.40 | 35.95 | 35.19 | 35.44 | 1,315,939 | -0.03(-0.09%) |
Aug 14, 2007 | 36.16 | 36.54 | 35.24 | 35.47 | 2,056,738 | -0.76(-2.10%) |
Aug 13, 2007 | 37.92 | 37.53 | 36.06 | 36.23 | 1,602,852 | -1.68(-4.44%) |
Aug 10, 2007 | 38.53 | 38.59 | 37.38 | 37.92 | 683,127 | -0.72(-1.87%) |
Aug 09, 2007 | 38.68 | 40.64 | 38.10 | 38.64 | 1,677,208 | -0.04(-0.10%) |
Aug 08, 2007 | 38.88 | 39.21 | 38.49 | 38.68 | 1,268,645 | -0.28(-0.72%) |
Aug 07, 2007 | 38.82 | 39.14 | 38.33 | 38.96 | 621,908 | +0.14(+0.35%) |
Aug 06, 2007 | 38.97 | 39.13 | 38.46 | 38.82 | 570,936 | -0.27(-0.70%) |
Aug 03, 2007 | 39.56 | 40.01 | 39.06 | 39.10 | 668,676 | -0.91(-2.28%) |
Aug 02, 2007 | 39.53 | 40.09 | 39.13 | 40.01 | 1,124,138 | +0.75(+1.90%) |
Aug 01, 2007 | 38.64 | 39.58 | 38.59 | 39.26 | 991,848 | +0.69(+1.80%) |
Jul 31, 2007 | 38.16 | 38.82 | 38.28 | 38.57 | 1,509,448 | +0.41(+1.08%) |
Jul 30, 2007 | 38.30 | 38.35 | 37.38 | 38.16 | 1,014,837 | -0.24(-0.61%) |
Jul 27, 2007 | 38.60 | 38.69 | 38.18 | 38.40 | 485,414 | -0.21(-0.53%) |
Jul 26, 2007 | 39.45 | 39.80 | 38.26 | 38.60 | 768,123 | -1.24(-3.11%) |
Jul 25, 2007 | 40.21 | 40.85 | 39.80 | 39.84 | 1,185,094 | -1.04(-2.55%) |
Jul 24, 2007 | 41.01 | 41.25 | 40.65 | 40.88 | 837,618 | -0.41(-1.00%) |
Jul 23, 2007 | 41.23 | 41.49 | 41.14 | 41.30 | 462,950 | +0.12(+0.30%) |
Jul 20, 2007 | 40.96 | 41.41 | 40.88 | 41.17 | 503,806 | +0.21(+0.52%) |
Jul 19, 2007 | 40.99 | 41.09 | 40.82 | 40.96 | 317,522 | +0.08(+0.21%) |
Jul 18, 2007 | 40.90 | 41.05 | 40.50 | 40.88 | 452,046 | -0.13(-0.32%) |
Jul 17, 2007 | 40.90 | 41.11 | 40.73 | 41.01 | 362,451 | +0.22(+0.54%) |
Jul 16, 2007 | 40.65 | 40.91 | 40.35 | 40.79 | 212,163 | +0.14(+0.34%) |
Jul 13, 2007 | 40.39 | 40.68 | 40.17 | 40.65 | 215,185 | +0.30(+0.75%) |
Jul 12, 2007 | 40.34 | 40.58 | 40.19 | 40.34 | 522,986 | +0.05(+0.11%) |
Jul 11, 2007 | 39.96 | 40.34 | 39.86 | 40.30 | 237,386 | +0.33(+0.82%) |
Jul 10, 2007 | 40.02 | 40.25 | 39.83 | 39.97 | 493,690 | -0.33(-0.81%) |
Jul 09, 2007 | 40.28 | 40.34 | 40.03 | 40.30 | 235,941 | +0.02(+0.06%) |
Jul 06, 2007 | 40.17 | 40.32 | 40.02 | 40.28 | 302,152 | -0.02(-0.04%) |
Jul 05, 2007 | 40.52 | 40.52 | 39.97 | 40.29 | 295,452 | -0.23(-0.56%) |
Jul 03, 2007 | 39.88 | 40.55 | 39.81 | 40.52 | 173,803 | +0.64(+1.60%) |
Jul 02, 2007 | 39.99 | 40.00 | 39.61 | 39.88 | 342,877 | +0.14(+0.36%) |
Jun 29, 2007 | 40.04 | 40.11 | 39.48 | 39.73 | 386,755 | -0.24(-0.61%) |
Jun 28, 2007 | 39.64 | 40.12 | 39.59 | 39.98 | 339,330 | +0.34(+0.86%) |
Jun 27, 2007 | 39.67 | 39.76 | 39.21 | 39.64 | 602,465 | -0.04(-0.10%) |
Jun 26, 2007 | 39.56 | 39.91 | 39.36 | 39.67 | 711,897 | +0.18(+0.46%) |
Jun 25, 2007 | 39.96 | 40.09 | 39.39 | 39.49 | 620,332 | -0.38(-0.95%) |
Jun 22, 2007 | 39.96 | 40.08 | 39.81 | 39.87 | 1,027,186 | -0.11(-0.29%) |
Jun 21, 2007 | 38.97 | 40.00 | 38.87 | 39.99 | 939,037 | +0.97(+2.48%) |
Jun 20, 2007 | 39.45 | 39.45 | 38.99 | 39.02 | 682,601 | -0.42(-1.06%) |
Jun 19, 2007 | 38.97 | 39.62 | 38.85 | 39.44 | 1,094,185 | +0.40(+1.03%) |
Jun 18, 2007 | 39.13 | 39.22 | 38.85 | 39.03 | 1,050,308 | +0.02(+0.04%) |
Jun 15, 2007 | 38.90 | 39.10 | 38.59 | 39.02 | 731,734 | +0.25(+0.65%) |
Jun 14, 2007 | 37.91 | 38.82 | 37.79 | 38.77 | 908,690 | +0.97(+2.58%) |
Jun 13, 2007 | 37.57 | 37.84 | 37.41 | 37.79 | 358,904 | +0.41(+1.10%) |
Jun 12, 2007 | 37.44 | 37.69 | 37.28 | 37.38 | 777,057 | -0.13(-0.34%) |
Jun 11, 2007 | 37.36 | 37.66 | 37.21 | 37.51 | 494,873 | +0.13(+0.35%) |
Jun 08, 2007 | 36.76 | 37.38 | 36.58 | 37.38 | 468,861 | +0.62(+1.70%) |
Jun 07, 2007 | 37.41 | 37.41 | 36.64 | 36.76 | 719,648 | -0.81(-2.17%) |
Jun 06, 2007 | 37.49 | 37.69 | 37.30 | 37.57 | 694,950 | -0.05(-0.12%) |
Jun 05, 2007 | 37.58 | 37.69 | 37.43 | 37.62 | 512,345 | -0.13(-0.34%) |
Jun 04, 2007 | 37.62 | 37.96 | 37.43 | 37.75 | 530,343 | +0.13(+0.34%) |
Jun 01, 2007 | 37.76 | 38.15 | 37.52 | 37.62 | 1,644,497 | -0.12(-0.32%) |
May 31, 2007 | 37.50 | 37.75 | 37.41 | 37.74 | 2,165,513 | +0.28(+0.75%) |
May 30, 2007 | 37.18 | 37.48 | 36.94 | 37.46 | 495,661 | +0.21(+0.55%) |
May 29, 2007 | 37.12 | 37.53 | 37.02 | 37.25 | 652,386 | +0.14(+0.37%) |
May 25, 2007 | 37.03 | 37.30 | 36.85 | 37.12 | 537,043 | +0.21(+0.58%) |
May 24, 2007 | 37.81 | 37.91 | 36.79 | 36.90 | 571,068 | -0.95(-2.51%) |
May 23, 2007 | 37.98 | 38.05 | 37.76 | 37.85 | 426,297 | -0.05(-0.12%) |
May 22, 2007 | 37.65 | 37.95 | 37.47 | 37.90 | 660,925 | +0.14(+0.38%) |
May 21, 2007 | 37.34 | 38.06 | 37.15 | 37.76 | 1,010,634 | +0.49(+1.31%) |
May 18, 2007 | 36.93 | 37.45 | 36.84 | 37.27 | 832,101 | +0.46(+1.24%) |
May 17, 2007 | 36.81 | 37.10 | 36.63 | 36.81 | 442,062 | -0.11(-0.31%) |
May 16, 2007 | 36.61 | 36.97 | 36.54 | 36.93 | 373,355 | +0.39(+1.06%) |
May 15, 2007 | 36.39 | 36.91 | 36.34 | 36.54 | 494,084 | +0.21(+0.57%) |
May 14, 2007 | 36.55 | 36.72 | 36.32 | 36.33 | 419,597 | -0.27(-0.75%) |
May 11, 2007 | 36.32 | 36.69 | 36.27 | 36.61 | 385,309 | +0.28(+0.78%) |
May 10, 2007 | 36.25 | 36.55 | 36.08 | 36.32 | 758,402 | -0.07(-0.19%) |
May 09, 2007 | 36.29 | 36.47 | 36.15 | 36.39 | 563,579 | -0.08(-0.21%) |
May 08, 2007 | 36.20 | 36.48 | 35.97 | 36.47 | 934,570 | +0.10(+0.27%) |
May 07, 2007 | 36.55 | 36.69 | 36.33 | 36.37 | 265,368 | -0.22(-0.60%) |
May 04, 2007 | 36.77 | 36.91 | 36.42 | 36.59 | 279,688 | -0.18(-0.48%) |
May 03, 2007 | 36.93 | 37.12 | 36.74 | 36.77 | 459,665 | -0.21(-0.58%) |
May 02, 2007 | 36.48 | 37.15 | 36.36 | 36.98 | 463,869 | +0.49(+1.36%) |
May 01, 2007 | 36.26 | 36.79 | 36.26 | 36.48 | 837,356 | +0.20(+0.55%) |
Apr 30, 2007 | 36.93 | 36.93 | 36.23 | 36.29 | 831,444 | -0.64(-1.73%) |
Apr 27, 2007 | 36.58 | 37.25 | 36.58 | 36.93 | 538,619 | +0.23(+0.62%) |
Apr 26, 2007 | 37.20 | 37.20 | 36.59 | 36.70 | 1,211,893 | -0.57(-1.53%) |
Apr 25, 2007 | 37.41 | 37.63 | 36.73 | 37.27 | 2,246,568 | -0.79(-2.08%) |
Apr 24, 2007 | 37.98 | 38.25 | 37.98 | 38.06 | 696,789 | +0.11(+0.30%) |
Apr 23, 2007 | 37.98 | 38.08 | 37.75 | 37.95 | 529,554 | -0.04(-0.10%) |
Apr 20, 2007 | 37.89 | 38.13 | 37.66 | 37.98 | 338,410 | +0.27(+0.71%) |
Apr 19, 2007 | 37.53 | 37.81 | 37.34 | 37.72 | 273,382 | -0.06(-0.16%) |
Apr 18, 2007 | 37.59 | 38.06 | 37.31 | 37.78 | 412,766 | +0.06(+0.16%) |
Apr 17, 2007 | 37.29 | 37.83 | 37.10 | 37.72 | 601,808 | +0.42(+1.12%) |
Apr 16, 2007 | 36.96 | 37.34 | 36.87 | 37.30 | 562,134 | +0.49(+1.34%) |
Apr 13, 2007 | 36.80 | 36.80 | 36.55 | 36.80 | 269,966 | +0.00(+0.00%) |
Apr 12, 2007 | 36.83 | 36.87 | 36.49 | 36.80 | 259,588 | -0.03(-0.08%) |
Apr 11, 2007 | 36.94 | 37.18 | 36.74 | 36.83 | 564,105 | -0.03(-0.08%) |
Apr 10, 2007 | 36.69 | 36.87 | 36.58 | 36.87 | 256,566 | +0.21(+0.56%) |
Apr 09, 2007 | 36.87 | 36.91 | 36.61 | 36.66 | 313,450 | -0.21(-0.56%) |
Apr 05, 2007 | 36.79 | 36.96 | 36.69 | 36.87 | 214,002 | +0.03(+0.08%) |
Apr 04, 2007 | 36.99 | 36.99 | 36.73 | 36.83 | 375,982 | -0.18(-0.49%) |
Apr 03, 2007 | 37.03 | 37.14 | 36.69 | 37.02 | 408,037 | -0.01(-0.02%) |
Apr 02, 2007 | 36.32 | 37.11 | 36.29 | 37.02 | 619,543 | +0.71(+1.95%) |
Mar 30, 2007 | 36.16 | 36.42 | 36.01 | 36.32 | 355,751 | +0.16(+0.44%) |
Mar 29, 2007 | 36.50 | 36.54 | 35.92 | 36.16 | 357,065 | -0.20(-0.54%) |
Mar 28, 2007 | 36.07 | 36.58 | 36.01 | 36.36 | 401,994 | +0.18(+0.51%) |
Mar 27, 2007 | 36.56 | 36.59 | 36.07 | 36.17 | 960,056 | -0.56(-1.51%) |
Mar 26, 2007 | 36.42 | 36.74 | 36.26 | 36.73 | 550,574 | +0.39(+1.07%) |
Mar 23, 2007 | 36.26 | 36.44 | 36.13 | 36.34 | 684,178 | +0.11(+0.29%) |
Mar 22, 2007 | 36.92 | 36.92 | 36.13 | 36.23 | 599,575 | -0.27(-0.73%) |
Mar 21, 2007 | 36.34 | 36.55 | 35.95 | 36.50 | 786,384 | +0.20(+0.55%) |
Mar 20, 2007 | 36.41 | 36.53 | 36.21 | 36.30 | 626,375 | -0.21(-0.56%) |
Mar 19, 2007 | 36.23 | 36.51 | 36.22 | 36.51 | 548,340 | +0.35(+0.97%) |
Mar 16, 2007 | 36.43 | 36.48 | 36.04 | 36.16 | 296,109 | -0.27(-0.75%) |
Mar 15, 2007 | 36.29 | 36.60 | 36.23 | 36.43 | 586,175 | +0.08(+0.23%) |
Mar 14, 2007 | 36.08 | 36.53 | 35.92 | 36.35 | 717,808 | +0.26(+0.72%) |
Mar 13, 2007 | 36.23 | 36.25 | 35.78 | 36.09 | 720,699 | -0.14(-0.40%) |
Mar 12, 2007 | 36.01 | 36.28 | 35.69 | 36.23 | 415,787 | +0.37(+1.04%) |
Mar 09, 2007 | 35.51 | 35.87 | 35.43 | 35.86 | 465,051 | +0.48(+1.36%) |
Mar 08, 2007 | 35.24 | 35.39 | 35.14 | 35.38 | 507,616 | +0.31(+0.89%) |
Mar 07, 2007 | 35.18 | 35.32 | 34.94 | 35.07 | 547,815 | -0.18(-0.50%) |
Mar 06, 2007 | 35.00 | 35.42 | 34.75 | 35.24 | 1,175,110 | +0.37(+1.07%) |
Mar 05, 2007 | 35.33 | 35.39 | 34.45 | 34.87 | 1,493,683 | -0.65(-1.82%) |
Mar 02, 2007 | 35.64 | 35.83 | 35.34 | 35.52 | 716,758 | -0.18(-0.49%) |
Mar 01, 2007 | 35.62 | 35.87 | 35.30 | 35.69 | 681,077 | -0.37(-1.01%) |
Feb 28, 2007 | 35.79 | 36.23 | 35.53 | 36.06 | 971,354 | +0.20(+0.55%) |
Feb 27, 2007 | 35.85 | 36.14 | 35.33 | 35.86 | 982,783 | -0.44(-1.22%) |
Feb 26, 2007 | 36.40 | 36.40 | 35.91 | 36.30 | 396,125 | -0.10(-0.27%) |
Feb 23, 2007 | 36.42 | 36.50 | 36.16 | 36.40 | 614,420 | +0.02(+0.04%) |
Feb 22, 2007 | 36.50 | 36.55 | 36.16 | 36.39 | 317,260 | -0.18(-0.48%) |
Feb 21, 2007 | 36.73 | 36.81 | 36.43 | 36.56 | 510,506 | -0.14(-0.39%) |
Feb 20, 2007 | 36.28 | 36.86 | 36.28 | 36.71 | 434,048 | +0.33(+0.92%) |
Feb 16, 2007 | 36.39 | 36.43 | 36.18 | 36.37 | 358,641 | -0.02(-0.06%) |
Feb 15, 2007 | 35.91 | 36.53 | 35.91 | 36.39 | 621,777 | +0.41(+1.14%) |
Feb 14, 2007 | 35.82 | 36.10 | 35.74 | 35.98 | 457,707 | +0.16(+0.45%) |
Feb 13, 2007 | 35.78 | 35.97 | 35.56 | 35.82 | 289,133 | +0.07(+0.19%) |
Feb 12, 2007 | 35.39 | 35.81 | 35.24 | 35.75 | 482,583 | +0.30(+0.86%) |
Feb 09, 2007 | 35.53 | 35.66 | 35.33 | 35.45 | 457,563 | -0.08(-0.24%) |
Feb 08, 2007 | 35.22 | 35.53 | 34.98 | 35.53 | 502,755 | +0.21(+0.60%) |
Feb 07, 2007 | 35.21 | 35.55 | 35.18 | 35.32 | 372,304 | +0.08(+0.24%) |
Feb 06, 2007 | 35.05 | 35.31 | 35.03 | 35.24 | 408,956 | +0.18(+0.52%) |
Feb 05, 2007 | 34.86 | 35.23 | 34.52 | 35.05 | 507,747 | +0.10(+0.28%) |
Feb 02, 2007 | 35.08 | 35.31 | 34.66 | 34.95 | 429,844 | -0.13(-0.37%) |
Feb 01, 2007 | 35.39 | 35.39 | 35.02 | 35.08 | 530,474 | -0.20(-0.56%) |
Jan 31, 2007 | 34.63 | 35.30 | 34.37 | 35.28 | 848,654 | +0.65(+1.87%) |
Jan 30, 2007 | 32.73 | 34.74 | 32.35 | 34.63 | 1,571,192 | +0.65(+1.90%) |
Jan 29, 2007 | 33.79 | 34.19 | 33.65 | 33.99 | 374,274 | +0.13(+0.38%) |
Jan 26, 2007 | 33.78 | 33.93 | 33.43 | 33.86 | 453,885 | +0.10(+0.29%) |
Jan 25, 2007 | 34.25 | 34.26 | 33.66 | 33.76 | 432,472 | -0.62(-1.79%) |
Jan 24, 2007 | 34.22 | 34.75 | 34.19 | 34.38 | 374,274 | +0.28(+0.83%) |
Jan 23, 2007 | 34.02 | 34.30 | 33.93 | 34.09 | 365,998 | +0.04(+0.11%) |
Jan 22, 2007 | 34.44 | 34.44 | 33.90 | 34.06 | 488,698 | -0.33(-0.95%) |
Jan 19, 2007 | 34.86 | 34.86 | 34.20 | 34.38 | 431,158 | -0.46(-1.31%) |
Jan 18, 2007 | 34.33 | 35.02 | 34.33 | 34.84 | 388,200 | -0.16(-0.46%) |
Jan 17, 2007 | 35.29 | 35.44 | 34.92 | 35.00 | 251,180 | -0.43(-1.20%) |
Jan 16, 2007 | 35.39 | 35.53 | 35.22 | 35.43 | 348,920 | +0.08(+0.24%) |
Jan 12, 2007 | 35.69 | 35.73 | 35.23 | 35.34 | 217,418 | -0.21(-0.58%) |
Jan 11, 2007 | 35.22 | 35.60 | 35.22 | 35.55 | 377,559 | +0.33(+0.93%) |
Jan 10, 2007 | 35.37 | 35.40 | 35.12 | 35.22 | 308,458 | -0.27(-0.77%) |
Jan 09, 2007 | 35.31 | 35.53 | 35.10 | 35.49 | 292,430 | +0.18(+0.52%) |
Jan 08, 2007 | 34.99 | 35.41 | 34.73 | 35.31 | 301,101 | +0.30(+0.85%) |
Jan 05, 2007 | 35.08 | 35.20 | 34.76 | 35.02 | 368,625 | -0.20(-0.56%) |
Jan 04, 2007 | 35.52 | 35.58 | 35.03 | 35.21 | 500,259 | -0.31(-0.88%) |
Jan 03, 2007 | 35.47 | 35.78 | 35.24 | 35.53 | 892,006 | +0.05(+0.15%) |
Dec 29, 2006 | 35.44 | 35.65 | 35.34 | 35.47 | 529,292 | -0.01(-0.02%) |
Dec 28, 2006 | 35.36 | 35.50 | 35.24 | 35.48 | 260,245 | +0.05(+0.13%) |
Dec 27, 2006 | 34.82 | 35.46 | 34.77 | 35.43 | 377,165 | +0.73(+2.11%) |
Dec 26, 2006 | 34.56 | 34.89 | 34.56 | 34.70 | 286,387 | +0.11(+0.31%) |
Dec 22, 2006 | 34.73 | 34.86 | 34.51 | 34.60 | 348,394 | -0.14(-0.42%) |
Dec 21, 2006 | 34.45 | 34.79 | 34.41 | 34.74 | 505,251 | +0.39(+1.13%) |
Dec 20, 2006 | 34.22 | 34.46 | 34.14 | 34.35 | 202,836 | +0.09(+0.27%) |
Dec 19, 2006 | 34.31 | 34.44 | 33.93 | 34.26 | 437,464 | -0.20(-0.57%) |
Dec 18, 2006 | 34.51 | 34.79 | 34.35 | 34.46 | 508,666 | +0.07(+0.20%) |
Dec 15, 2006 | 34.60 | 34.66 | 34.27 | 34.39 | 550,180 | -0.09(-0.26%) |
Dec 14, 2006 | 34.66 | 34.68 | 34.44 | 34.48 | 513,527 | -0.18(-0.53%) |
Dec 13, 2006 | 34.86 | 35.12 | 34.57 | 34.67 | 487,253 | -0.03(-0.09%) |
Dec 12, 2006 | 35.09 | 35.21 | 34.47 | 34.70 | 698,366 | -0.48(-1.36%) |
Dec 11, 2006 | 35.11 | 35.34 | 35.05 | 35.18 | 329,608 | -0.03(-0.09%) |
Dec 08, 2006 | 34.89 | 35.32 | 34.86 | 35.21 | 651,729 | +0.32(+0.92%) |
Dec 07, 2006 | 35.27 | 35.37 | 34.89 | 34.89 | 471,489 | -0.40(-1.14%) |
Dec 06, 2006 | 35.18 | 35.37 | 35.05 | 35.29 | 430,764 | -0.02(-0.06%) |
Dec 05, 2006 | 35.08 | 35.40 | 34.92 | 35.31 | 899,363 | +0.23(+0.65%) |
Dec 04, 2006 | 34.84 | 35.32 | 34.84 | 35.08 | 647,394 | +0.17(+0.48%) |
Dec 01, 2006 | 34.68 | 35.00 | 34.51 | 34.92 | 647,000 | -0.10(-0.28%) |
Nov 30, 2006 | 35.15 | 35.32 | 34.89 | 35.02 | 743,426 | -0.27(-0.76%) |
Nov 29, 2006 | 34.55 | 35.28 | 34.55 | 35.28 | 1,067,911 | +0.72(+2.09%) |
Nov 28, 2006 | 34.63 | 34.79 | 34.42 | 34.56 | 864,681 | -0.11(-0.31%) |
Nov 27, 2006 | 35.01 | 35.01 | 34.41 | 34.67 | 1,289,139 | -0.59(-1.66%) |
Nov 24, 2006 | 35.19 | 35.40 | 35.05 | 35.25 | 147,135 | -0.06(-0.17%) |
Nov 22, 2006 | 35.29 | 35.51 | 35.23 | 35.31 | 670,778 | +0.02(+0.06%) |
Nov 21, 2006 | 35.24 | 35.63 | 35.13 | 35.29 | 1,029,157 | +0.08(+0.22%) |
Nov 20, 2006 | 35.22 | 35.71 | 35.21 | 35.21 | 1,018,647 | +0.02(+0.04%) |
Nov 17, 2006 | 35.43 | 35.43 | 35.02 | 35.20 | 634,782 | -0.27(-0.77%) |
Nov 16, 2006 | 35.43 | 35.63 | 35.24 | 35.47 | 711,240 | +0.08(+0.24%) |
Nov 15, 2006 | 35.55 | 35.88 | 35.30 | 35.39 | 886,751 | -0.34(-0.94%) |
Nov 14, 2006 | 35.48 | 35.73 | 35.29 | 35.72 | 677,872 | +0.27(+0.77%) |
Nov 13, 2006 | 35.32 | 35.66 | 35.28 | 35.45 | 556,223 | +0.05(+0.13%) |
Nov 10, 2006 | 34.99 | 35.46 | 34.99 | 35.40 | 459,271 | +0.39(+1.11%) |
Nov 09, 2006 | 34.93 | 35.08 | 34.73 | 35.02 | 553,070 | +0.02(+0.07%) |
Nov 08, 2006 | 34.63 | 35.07 | 34.35 | 34.99 | 884,124 | +0.37(+1.06%) |
Nov 07, 2006 | 34.40 | 35.05 | 34.36 | 34.63 | 897,392 | +0.36(+1.04%) |
Nov 06, 2006 | 33.87 | 34.44 | 33.85 | 34.27 | 768,912 | +0.48(+1.42%) |
Nov 03, 2006 | 33.65 | 34.06 | 33.44 | 33.79 | 422,750 | +0.14(+0.41%) |
Nov 02, 2006 | 33.30 | 33.72 | 33.30 | 33.65 | 584,205 | +0.19(+0.57%) |
Nov 01, 2006 | 33.30 | 33.84 | 33.30 | 33.46 | 1,121,116 | +0.21(+0.64%) |
Oct 31, 2006 | 33.42 | 33.91 | 33.22 | 33.25 | 1,251,305 | -0.11(-0.32%) |
Oct 30, 2006 | 32.81 | 33.87 | 32.56 | 33.36 | 4,715,153 | +1.69(+5.34%) |
Oct 27, 2006 | 31.85 | 31.97 | 31.59 | 31.67 | 506,302 | -0.21(-0.65%) |
Oct 26, 2006 | 32.05 | 32.27 | 31.52 | 31.87 | 1,123,744 | -0.18(-0.55%) |
Oct 25, 2006 | 31.99 | 32.34 | 31.99 | 32.05 | 414,080 | -0.02(-0.07%) |
Oct 24, 2006 | 32.43 | 32.58 | 32.05 | 32.07 | 573,564 | -0.40(-1.24%) |
Oct 23, 2006 | 32.02 | 32.75 | 31.99 | 32.47 | 500,784 | +0.43(+1.33%) |
Oct 20, 2006 | 32.16 | 32.19 | 31.84 | 32.05 | 602,728 | -0.15(-0.47%) |
Oct 19, 2006 | 32.20 | 32.43 | 32.18 | 32.20 | 470,569 | -0.08(-0.26%) |
Oct 18, 2006 | 32.69 | 33.17 | 32.14 | 32.28 | 968,201 | -0.33(-1.03%) |
Oct 17, 2006 | 32.85 | 32.87 | 32.53 | 32.62 | 650,547 | -0.36(-1.09%) |
Oct 16, 2006 | 33.07 | 33.33 | 32.86 | 32.98 | 621,645 | -0.18(-0.55%) |
Oct 13, 2006 | 33.01 | 33.21 | 32.88 | 33.16 | 400,286 | +0.08(+0.25%) |
Oct 12, 2006 | 33.01 | 33.28 | 33.01 | 33.07 | 519,702 | +0.05(+0.16%) |
Oct 11, 2006 | 33.21 | 33.33 | 32.80 | 33.02 | 228,716 | -0.28(-0.85%) |
Oct 10, 2006 | 33.42 | 33.49 | 33.22 | 33.30 | 572,381 | -0.14(-0.43%) |
Oct 09, 2006 | 33.00 | 33.53 | 32.50 | 33.45 | 392,798 | +0.27(+0.80%) |
Oct 06, 2006 | 32.86 | 33.23 | 32.67 | 33.18 | 533,758 | +0.33(+1.00%) |
Oct 05, 2006 | 32.77 | 33.23 | 32.64 | 32.85 | 651,860 | +0.04(+0.12%) |
Oct 04, 2006 | 32.55 | 32.82 | 32.42 | 32.82 | 648,445 | +0.27(+0.82%) |
Oct 03, 2006 | 33.01 | 33.01 | 32.41 | 32.55 | 776,006 | -0.43(-1.32%) |
Oct 02, 2006 | 33.07 | 33.24 | 32.78 | 32.98 | 333,024 | -0.15(-0.46%) |
Sep 29, 2006 | 33.33 | 33.45 | 32.98 | 33.14 | 359,035 | -0.12(-0.37%) |
Sep 28, 2006 | 33.55 | 33.57 | 32.92 | 33.26 | 291,642 | -0.22(-0.66%) |
Sep 27, 2006 | 33.71 | 34.18 | 33.34 | 33.48 | 714,787 | -0.22(-0.66%) |
Sep 26, 2006 | 33.18 | 33.76 | 33.14 | 33.70 | 696,132 | +0.53(+1.58%) |
Sep 25, 2006 | 32.73 | 33.26 | 32.50 | 33.17 | 519,045 | +0.46(+1.40%) |
Sep 22, 2006 | 32.69 | 32.79 | 32.42 | 32.72 | 247,108 | +0.05(+0.14%) |
Sep 21, 2006 | 33.09 | 33.29 | 32.54 | 32.67 | 356,933 | -0.40(-1.22%) |
Sep 20, 2006 | 32.35 | 33.14 | 32.21 | 33.07 | 923,798 | +0.78(+2.40%) |
Sep 19, 2006 | 32.01 | 32.61 | 31.99 | 32.30 | 635,965 | +0.35(+1.10%) |
Sep 18, 2006 | 32.02 | 32.23 | 31.86 | 31.95 | 526,139 | +0.00(+0.00%) |
Sep 15, 2006 | 32.02 | 32.16 | 31.85 | 31.95 | 763,000 | -0.02(-0.05%) |
Sep 14, 2006 | 31.90 | 32.22 | 31.74 | 31.96 | 572,644 | -0.02(-0.05%) |
Sep 13, 2006 | 32.02 | 32.21 | 31.95 | 31.98 | 502,623 | -0.04(-0.12%) |
Sep 12, 2006 | 31.53 | 32.15 | 31.53 | 32.02 | 637,672 | +0.53(+1.67%) |
Sep 11, 2006 | 31.29 | 31.65 | 31.21 | 31.49 | 487,384 | +0.21(+0.66%) |
Sep 08, 2006 | 31.44 | 31.45 | 31.16 | 31.29 | 309,771 | -0.20(-0.63%) |
Sep 07, 2006 | 31.57 | 31.73 | 31.18 | 31.48 | 461,373 | -0.11(-0.36%) |
Sep 06, 2006 | 32.05 | 32.05 | 31.58 | 31.60 | 326,981 | -0.59(-1.82%) |
Sep 05, 2006 | 31.97 | 32.31 | 31.92 | 32.18 | 769,043 | +0.21(+0.67%) |