Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.45 | 32.81 | 32.31 | 32.62 | 717,387 | +0.49(+1.53%) |
Aug 30, 2007 | 32.52 | 32.46 | 31.95 | 32.13 | 1,030,558 | -0.39(-1.20%) |
Aug 29, 2007 | 32.48 | 32.60 | 32.14 | 32.52 | 1,329,912 | +0.14(+0.42%) |
Aug 28, 2007 | 33.26 | 33.36 | 32.38 | 32.38 | 1,021,347 | -1.14(-3.41%) |
Aug 27, 2007 | 32.95 | 33.65 | 32.95 | 33.53 | 894,756 | +0.40(+1.20%) |
Aug 24, 2007 | 33.25 | 33.25 | 33.00 | 33.13 | 852,126 | -0.20(-0.61%) |
Aug 23, 2007 | 33.23 | 33.49 | 33.20 | 33.33 | 923,806 | +0.16(+0.49%) |
Aug 22, 2007 | 32.83 | 33.23 | 32.67 | 33.17 | 1,233,670 | +0.63(+1.93%) |
Aug 21, 2007 | 32.90 | 32.94 | 32.37 | 32.54 | 1,220,916 | -0.45(-1.36%) |
Aug 20, 2007 | 32.84 | 33.12 | 32.57 | 32.99 | 1,404,072 | +0.15(+0.46%) |
Aug 17, 2007 | 32.45 | 32.99 | 32.09 | 32.84 | 2,132,205 | +1.13(+3.58%) |
Aug 16, 2007 | 31.51 | 31.77 | 30.43 | 31.70 | 2,553,781 | -0.25(-0.80%) |
Aug 15, 2007 | 32.31 | 32.82 | 31.94 | 31.96 | 1,489,922 | -0.34(-1.05%) |
Aug 14, 2007 | 32.86 | 32.87 | 32.25 | 32.30 | 1,773,925 | -0.44(-1.35%) |
Aug 13, 2007 | 31.97 | 32.84 | 31.76 | 32.74 | 2,033,129 | +0.85(+2.66%) |
Aug 10, 2007 | 32.22 | 32.31 | 31.33 | 31.89 | 3,429,644 | -0.54(-1.67%) |
Aug 09, 2007 | 32.81 | 32.93 | 32.30 | 32.43 | 2,453,288 | -0.80(-2.42%) |
Aug 08, 2007 | 33.24 | 33.36 | 32.94 | 33.24 | 2,965,202 | +0.00(+0.00%) |
Aug 07, 2007 | 33.45 | 33.70 | 32.92 | 33.24 | 3,096,988 | -0.42(-1.26%) |
Aug 06, 2007 | 33.64 | 34.10 | 33.20 | 33.66 | 2,833,064 | +0.06(+0.18%) |
Aug 03, 2007 | 33.81 | 34.04 | 33.60 | 33.60 | 2,544,452 | -0.39(-1.15%) |
Aug 02, 2007 | 34.03 | 34.30 | 33.91 | 33.99 | 1,999,592 | -0.02(-0.05%) |
Aug 01, 2007 | 34.08 | 34.66 | 33.64 | 34.01 | 2,632,771 | -0.25(-0.74%) |
Jul 31, 2007 | 34.44 | 34.64 | 34.26 | 34.26 | 3,490,272 | -0.08(-0.22%) |
Jul 30, 2007 | 33.83 | 34.43 | 33.75 | 34.34 | 2,391,764 | +0.43(+1.27%) |
Jul 27, 2007 | 33.87 | 34.57 | 33.74 | 33.91 | 3,601,630 | -0.09(-0.27%) |
Jul 26, 2007 | 35.65 | 35.69 | 33.42 | 34.00 | 4,288,995 | -1.89(-5.26%) |
Jul 25, 2007 | 36.24 | 36.48 | 35.82 | 35.89 | 3,018,496 | -0.18(-0.49%) |
Jul 24, 2007 | 37.26 | 37.60 | 35.61 | 36.07 | 3,262,243 | -2.19(-5.73%) |
Jul 23, 2007 | 37.37 | 38.57 | 37.37 | 38.26 | 963,602 | +0.17(+0.44%) |
Jul 20, 2007 | 38.58 | 38.60 | 38.01 | 38.09 | 907,510 | -0.45(-1.16%) |
Jul 19, 2007 | 38.82 | 38.86 | 38.38 | 38.54 | 725,893 | -0.07(-0.18%) |
Jul 18, 2007 | 39.04 | 39.09 | 38.27 | 38.61 | 834,897 | -0.47(-1.19%) |
Jul 17, 2007 | 38.89 | 39.21 | 38.80 | 39.07 | 486,170 | +0.27(+0.70%) |
Jul 16, 2007 | 38.83 | 38.95 | 38.49 | 38.80 | 593,158 | -0.15(-0.39%) |
Jul 13, 2007 | 38.98 | 39.21 | 38.92 | 38.95 | 826,383 | -0.22(-0.56%) |
Jul 12, 2007 | 39.02 | 39.17 | 38.63 | 39.17 | 966,908 | +0.16(+0.41%) |
Jul 11, 2007 | 38.28 | 39.01 | 38.01 | 39.01 | 1,793,173 | +1.03(+2.72%) |
Jul 10, 2007 | 38.51 | 38.58 | 37.98 | 37.98 | 1,015,914 | -0.64(-1.64%) |
Jul 09, 2007 | 38.17 | 38.62 | 37.84 | 38.62 | 1,227,293 | +0.41(+1.09%) |
Jul 06, 2007 | 38.17 | 38.23 | 37.88 | 38.20 | 562,927 | -0.12(-0.31%) |
Jul 05, 2007 | 38.41 | 38.41 | 37.80 | 38.32 | 769,228 | +0.00(+0.00%) |
Jul 03, 2007 | 38.11 | 38.36 | 37.94 | 38.32 | 599,417 | +0.21(+0.56%) |
Jul 02, 2007 | 37.68 | 38.11 | 37.55 | 38.11 | 1,034,337 | +0.49(+1.31%) |
Jun 29, 2007 | 37.62 | 37.84 | 37.45 | 37.62 | 1,290,116 | +0.02(+0.05%) |
Jun 28, 2007 | 37.62 | 37.75 | 37.45 | 37.60 | 963,846 | -0.03(-0.07%) |
Jun 27, 2007 | 37.24 | 37.69 | 37.17 | 37.62 | 1,960,269 | +0.08(+0.20%) |
Jun 26, 2007 | 37.41 | 37.61 | 37.24 | 37.55 | 972,694 | +0.29(+0.77%) |
Jun 25, 2007 | 37.40 | 37.68 | 37.15 | 37.26 | 1,105,190 | +0.04(+0.11%) |
Jun 22, 2007 | 37.30 | 37.44 | 37.04 | 37.22 | 1,385,414 | -0.30(-0.79%) |
Jun 21, 2007 | 37.17 | 37.51 | 36.82 | 37.51 | 1,157,739 | +0.35(+0.93%) |
Jun 20, 2007 | 37.68 | 37.72 | 37.13 | 37.17 | 1,296,847 | -0.51(-1.35%) |
Jun 19, 2007 | 37.42 | 37.68 | 37.18 | 37.68 | 1,021,583 | +0.25(+0.66%) |
Jun 18, 2007 | 37.35 | 37.58 | 37.19 | 37.43 | 1,100,702 | -0.03(-0.07%) |
Jun 15, 2007 | 37.89 | 38.01 | 37.41 | 37.45 | 2,231,400 | -0.22(-0.58%) |
Jun 14, 2007 | 37.50 | 37.73 | 37.42 | 37.68 | 1,205,211 | +0.26(+0.70%) |
Jun 13, 2007 | 36.82 | 37.56 | 36.65 | 37.41 | 1,985,894 | +0.75(+2.03%) |
Jun 12, 2007 | 36.81 | 36.94 | 36.47 | 36.67 | 1,673,432 | -0.18(-0.48%) |
Jun 11, 2007 | 37.28 | 37.45 | 36.80 | 36.85 | 1,546,841 | -0.42(-1.14%) |
Jun 08, 2007 | 36.67 | 37.29 | 36.51 | 37.27 | 1,597,619 | +0.60(+1.64%) |
Jun 07, 2007 | 36.84 | 37.08 | 36.67 | 36.67 | 2,027,107 | -0.37(-1.01%) |
Jun 06, 2007 | 37.04 | 37.13 | 36.60 | 37.04 | 2,304,727 | -0.01(-0.02%) |
Jun 05, 2007 | 36.69 | 37.55 | 36.20 | 37.05 | 3,416,418 | +1.20(+3.35%) |
Jun 04, 2007 | 36.59 | 36.59 | 35.65 | 35.85 | 1,377,016 | -0.01(-0.02%) |
Jun 01, 2007 | 35.67 | 35.87 | 35.54 | 35.85 | 1,677,919 | +0.26(+0.74%) |
May 31, 2007 | 35.41 | 35.60 | 35.30 | 35.59 | 1,322,780 | +0.19(+0.53%) |
May 30, 2007 | 34.96 | 35.41 | 34.90 | 35.41 | 870,130 | +0.45(+1.28%) |
May 29, 2007 | 34.90 | 35.06 | 34.79 | 34.96 | 1,630,955 | +0.04(+0.12%) |
May 25, 2007 | 34.79 | 34.92 | 34.73 | 34.91 | 1,746,056 | +0.12(+0.34%) |
May 24, 2007 | 35.08 | 35.18 | 34.77 | 34.80 | 2,721,231 | -0.23(-0.65%) |
May 23, 2007 | 35.04 | 35.19 | 34.94 | 35.02 | 2,054,503 | -0.01(-0.02%) |
May 22, 2007 | 35.26 | 35.26 | 34.96 | 35.03 | 1,684,532 | -0.14(-0.41%) |
May 21, 2007 | 35.23 | 35.69 | 35.06 | 35.18 | 2,402,746 | -0.03(-0.07%) |
May 18, 2007 | 35.13 | 35.66 | 35.08 | 35.20 | 1,992,828 | +0.13(+0.36%) |
May 17, 2007 | 35.17 | 35.23 | 35.01 | 35.08 | 1,437,207 | -0.08(-0.24%) |
May 16, 2007 | 35.08 | 35.22 | 34.89 | 35.16 | 2,496,166 | +0.17(+0.48%) |
May 15, 2007 | 35.00 | 35.14 | 34.73 | 34.99 | 3,505,733 | +0.06(+0.17%) |
May 14, 2007 | 34.85 | 34.98 | 34.71 | 34.93 | 1,719,297 | +0.08(+0.24%) |
May 11, 2007 | 34.80 | 34.90 | 34.61 | 34.85 | 906,447 | +0.13(+0.37%) |
May 10, 2007 | 34.47 | 34.80 | 34.50 | 34.72 | 2,335,908 | -0.08(-0.22%) |
May 09, 2007 | 34.72 | 34.88 | 34.61 | 34.80 | 985,448 | +0.14(+0.42%) |
May 08, 2007 | 34.51 | 34.69 | 34.16 | 34.65 | 1,215,721 | +0.00(+0.00%) |
May 07, 2007 | 34.68 | 34.87 | 34.53 | 34.65 | 688,219 | -0.03(-0.07%) |
May 04, 2007 | 34.56 | 34.78 | 34.33 | 34.68 | 843,388 | +0.14(+0.39%) |
May 03, 2007 | 34.13 | 34.54 | 34.13 | 34.54 | 973,521 | +0.41(+1.22%) |
May 02, 2007 | 33.96 | 34.20 | 33.87 | 34.13 | 655,162 | +0.10(+0.30%) |
May 01, 2007 | 33.89 | 34.09 | 33.70 | 34.03 | 1,130,263 | +0.32(+0.95%) |
Apr 30, 2007 | 33.95 | 34.11 | 33.64 | 33.70 | 875,744 | -0.27(-0.80%) |
Apr 27, 2007 | 34.08 | 34.08 | 33.81 | 33.97 | 700,384 | -0.16(-0.47%) |
Apr 26, 2007 | 34.57 | 34.58 | 34.00 | 34.14 | 1,063,741 | -0.37(-1.08%) |
Apr 25, 2007 | 34.39 | 34.62 | 34.04 | 34.51 | 1,558,331 | +0.15(+0.44%) |
Apr 24, 2007 | 33.44 | 34.69 | 33.44 | 34.36 | 2,265,631 | +0.96(+2.87%) |
Apr 23, 2007 | 33.87 | 34.05 | 33.06 | 33.40 | 1,068,464 | +0.01(+0.03%) |
Apr 20, 2007 | 33.15 | 33.45 | 33.04 | 33.39 | 1,678,650 | +0.64(+1.94%) |
Apr 19, 2007 | 32.41 | 33.09 | 32.32 | 32.76 | 1,392,425 | +0.25(+0.76%) |
Apr 18, 2007 | 32.41 | 32.60 | 32.18 | 32.51 | 1,029,183 | +0.14(+0.42%) |
Apr 17, 2007 | 32.09 | 32.49 | 31.92 | 32.37 | 1,081,489 | +0.19(+0.58%) |
Apr 16, 2007 | 31.91 | 32.26 | 31.91 | 32.19 | 827,328 | +0.33(+1.04%) |
Apr 13, 2007 | 31.86 | 31.97 | 31.71 | 31.86 | 1,213,359 | +0.01(+0.03%) |
Apr 12, 2007 | 31.61 | 31.97 | 31.54 | 31.85 | 1,389,193 | +0.31(+0.99%) |
Apr 11, 2007 | 31.59 | 31.61 | 31.48 | 31.54 | 1,083,757 | -0.09(-0.29%) |
Apr 10, 2007 | 31.63 | 31.76 | 31.59 | 31.63 | 688,810 | +0.06(+0.19%) |
Apr 09, 2007 | 31.52 | 31.59 | 31.43 | 31.57 | 402,799 | +0.12(+0.38%) |
Apr 05, 2007 | 31.31 | 31.48 | 31.30 | 31.45 | 394,061 | +0.08(+0.24%) |
Apr 04, 2007 | 31.68 | 31.77 | 31.32 | 31.37 | 625,252 | -0.35(-1.09%) |
Apr 03, 2007 | 31.44 | 31.76 | 31.37 | 31.72 | 819,061 | +0.29(+0.92%) |
Apr 02, 2007 | 30.91 | 31.54 | 30.91 | 31.43 | 918,610 | +0.57(+1.84%) |
Mar 30, 2007 | 30.97 | 31.20 | 30.60 | 30.87 | 1,056,781 | -0.08(-0.27%) |
Mar 29, 2007 | 31.22 | 31.25 | 30.77 | 30.95 | 730,023 | -0.10(-0.33%) |
Mar 28, 2007 | 31.63 | 31.63 | 30.96 | 31.05 | 1,093,735 | -0.62(-1.95%) |
Mar 27, 2007 | 31.69 | 31.71 | 31.52 | 31.67 | 861,573 | -0.21(-0.66%) |
Mar 26, 2007 | 31.93 | 32.09 | 31.70 | 31.88 | 966,843 | -0.09(-0.29%) |
Mar 23, 2007 | 31.86 | 32.13 | 31.80 | 31.98 | 989,581 | +0.01(+0.03%) |
Mar 22, 2007 | 31.44 | 32.03 | 31.41 | 31.97 | 1,168,721 | +0.44(+1.40%) |
Mar 21, 2007 | 31.43 | 31.65 | 31.24 | 31.53 | 1,073,778 | +0.18(+0.57%) |
Mar 20, 2007 | 31.41 | 31.52 | 31.28 | 31.35 | 681,032 | +0.00(+0.00%) |
Mar 19, 2007 | 31.42 | 31.54 | 31.23 | 31.35 | 819,964 | +0.04(+0.14%) |
Mar 16, 2007 | 31.39 | 31.54 | 31.15 | 31.31 | 1,118,405 | +0.02(+0.05%) |
Mar 15, 2007 | 31.27 | 31.54 | 31.24 | 31.29 | 644,994 | +0.06(+0.19%) |
Mar 14, 2007 | 31.33 | 31.40 | 30.71 | 31.23 | 1,471,500 | +0.00(+0.00%) |
Mar 13, 2007 | 31.56 | 31.54 | 31.09 | 31.23 | 1,146,875 | -0.33(-1.05%) |
Mar 12, 2007 | 31.51 | 31.71 | 31.39 | 31.56 | 1,018,040 | +0.01(+0.03%) |
Mar 09, 2007 | 31.84 | 31.93 | 31.37 | 31.55 | 691,880 | -0.19(-0.61%) |
Mar 08, 2007 | 31.67 | 31.83 | 31.51 | 31.75 | 757,419 | +0.27(+0.86%) |
Mar 07, 2007 | 31.43 | 31.63 | 31.25 | 31.48 | 603,668 | -0.08(-0.27%) |
Mar 06, 2007 | 31.26 | 31.65 | 31.16 | 31.56 | 1,765,541 | +0.64(+2.05%) |
Mar 05, 2007 | 31.78 | 31.88 | 30.41 | 30.93 | 1,410,803 | -1.02(-3.21%) |
Mar 02, 2007 | 32.54 | 32.72 | 31.91 | 31.95 | 1,084,524 | -0.75(-2.30%) |
Mar 01, 2007 | 32.59 | 32.76 | 32.18 | 32.70 | 1,772,638 | -0.05(-0.16%) |
Feb 28, 2007 | 32.08 | 32.96 | 31.91 | 32.76 | 2,412,193 | +0.86(+2.71%) |
Feb 27, 2007 | 32.77 | 32.77 | 31.72 | 31.89 | 1,867,215 | -1.01(-3.06%) |
Feb 26, 2007 | 33.41 | 33.44 | 32.89 | 32.90 | 1,146,437 | -0.58(-1.72%) |
Feb 23, 2007 | 33.87 | 33.87 | 33.25 | 33.47 | 1,060,907 | -0.44(-1.30%) |
Feb 22, 2007 | 33.90 | 34.13 | 33.79 | 33.92 | 654,682 | +0.00(+0.00%) |
Feb 21, 2007 | 34.08 | 34.08 | 33.66 | 33.92 | 745,965 | -0.23(-0.67%) |
Feb 20, 2007 | 33.64 | 34.28 | 33.51 | 34.14 | 1,286,219 | +0.50(+1.48%) |
Feb 16, 2007 | 33.50 | 33.76 | 33.30 | 33.64 | 1,508,816 | +0.08(+0.25%) |
Feb 15, 2007 | 34.49 | 34.94 | 32.93 | 33.56 | 5,374,916 | -1.93(-5.44%) |
Feb 14, 2007 | 35.30 | 35.57 | 35.30 | 35.49 | 322,433 | +0.19(+0.53%) |
Feb 13, 2007 | 35.27 | 35.43 | 35.24 | 35.30 | 389,816 | +0.06(+0.17%) |
Feb 12, 2007 | 35.29 | 35.40 | 35.18 | 35.24 | 458,332 | +0.02(+0.05%) |
Feb 09, 2007 | 35.20 | 35.41 | 35.11 | 35.23 | 674,757 | +0.00(+0.00%) |
Feb 08, 2007 | 34.91 | 35.33 | 34.90 | 35.23 | 704,634 | +0.32(+0.92%) |
Feb 07, 2007 | 34.65 | 34.96 | 34.65 | 34.91 | 484,517 | +0.26(+0.76%) |
Feb 06, 2007 | 34.52 | 34.69 | 34.35 | 34.64 | 424,528 | +0.14(+0.39%) |
Feb 05, 2007 | 34.72 | 34.80 | 34.38 | 34.51 | 491,720 | -0.25(-0.73%) |
Feb 02, 2007 | 34.25 | 34.86 | 34.25 | 34.76 | 865,352 | +0.51(+1.48%) |
Feb 01, 2007 | 35.21 | 35.52 | 34.19 | 34.25 | 1,105,190 | -0.91(-2.60%) |
Jan 31, 2007 | 34.30 | 35.26 | 34.04 | 35.17 | 902,550 | +0.84(+2.44%) |
Jan 30, 2007 | 34.36 | 34.42 | 34.10 | 34.33 | 421,339 | +0.05(+0.15%) |
Jan 29, 2007 | 33.87 | 34.53 | 33.78 | 34.28 | 681,252 | +0.36(+1.07%) |
Jan 26, 2007 | 34.27 | 34.30 | 33.75 | 33.92 | 676,765 | -0.36(-1.04%) |
Jan 25, 2007 | 34.61 | 34.63 | 34.20 | 34.27 | 550,646 | -0.26(-0.76%) |
Jan 24, 2007 | 34.45 | 34.58 | 34.33 | 34.53 | 583,357 | +0.14(+0.39%) |
Jan 23, 2007 | 34.42 | 34.55 | 34.28 | 34.40 | 515,574 | -0.05(-0.15%) |
Jan 22, 2007 | 34.30 | 34.52 | 34.14 | 34.45 | 619,964 | +0.10(+0.30%) |
Jan 19, 2007 | 34.26 | 34.35 | 34.04 | 34.35 | 764,504 | +0.16(+0.47%) |
Jan 18, 2007 | 35.02 | 35.02 | 34.14 | 34.19 | 592,686 | -0.22(-0.64%) |
Jan 17, 2007 | 34.18 | 34.51 | 34.08 | 34.41 | 589,733 | +0.32(+0.94%) |
Jan 16, 2007 | 33.95 | 34.21 | 33.88 | 34.08 | 579,814 | +0.17(+0.50%) |
Jan 12, 2007 | 33.86 | 33.92 | 33.57 | 33.92 | 853,425 | +0.17(+0.50%) |
Jan 11, 2007 | 33.65 | 33.81 | 33.47 | 33.75 | 680,307 | +0.03(+0.08%) |
Jan 10, 2007 | 33.61 | 33.80 | 33.40 | 33.72 | 623,389 | +0.08(+0.23%) |
Jan 09, 2007 | 33.85 | 33.98 | 33.53 | 33.64 | 535,531 | -0.13(-0.38%) |
Jan 08, 2007 | 33.70 | 33.83 | 33.34 | 33.77 | 625,750 | +0.12(+0.35%) |
Jan 05, 2007 | 34.12 | 34.12 | 33.55 | 33.65 | 846,340 | -0.53(-1.54%) |
Jan 04, 2007 | 33.94 | 34.30 | 33.34 | 34.18 | 580,050 | +0.30(+0.87%) |
Jan 03, 2007 | 34.30 | 34.32 | 33.75 | 33.88 | 1,296,493 | -0.50(-1.45%) |
Dec 29, 2006 | 34.52 | 34.90 | 34.38 | 34.38 | 535,058 | -0.24(-0.68%) |
Dec 28, 2006 | 34.66 | 34.71 | 34.52 | 34.62 | 223,423 | -0.11(-0.32%) |
Dec 27, 2006 | 34.80 | 34.82 | 34.56 | 34.73 | 411,892 | +0.06(+0.17%) |
Dec 26, 2006 | 34.57 | 34.75 | 34.42 | 34.67 | 270,540 | +0.14(+0.39%) |
Dec 22, 2006 | 34.74 | 34.86 | 34.44 | 34.53 | 612,997 | -0.30(-0.88%) |
Dec 21, 2006 | 35.06 | 35.06 | 34.71 | 34.84 | 594,575 | -0.14(-0.41%) |
Dec 20, 2006 | 34.72 | 35.09 | 34.72 | 34.98 | 670,152 | +0.16(+0.46%) |
Dec 19, 2006 | 34.78 | 34.93 | 34.62 | 34.82 | 717,269 | -0.02(-0.05%) |
Dec 18, 2006 | 34.85 | 35.14 | 34.75 | 34.84 | 707,350 | -0.03(-0.10%) |
Dec 15, 2006 | 35.12 | 35.20 | 34.79 | 34.87 | 1,379,037 | -0.17(-0.48%) |
Dec 14, 2006 | 34.89 | 35.26 | 34.80 | 35.04 | 992,651 | +0.14(+0.41%) |
Dec 13, 2006 | 34.85 | 35.10 | 34.48 | 34.90 | 2,216,284 | -0.08(-0.24%) |
Dec 12, 2006 | 33.70 | 35.13 | 33.65 | 34.98 | 2,340,041 | +1.27(+3.77%) |
Dec 11, 2006 | 33.03 | 33.75 | 32.98 | 33.71 | 1,734,956 | +0.72(+2.18%) |
Dec 08, 2006 | 32.73 | 33.06 | 32.65 | 32.99 | 599,062 | +0.22(+0.67%) |
Dec 07, 2006 | 32.89 | 32.99 | 32.65 | 32.77 | 606,384 | -0.13(-0.39%) |
Dec 06, 2006 | 32.50 | 32.97 | 32.37 | 32.90 | 624,215 | +0.36(+1.12%) |
Dec 05, 2006 | 32.37 | 32.67 | 32.28 | 32.53 | 484,753 | +0.08(+0.26%) |
Dec 04, 2006 | 32.15 | 32.61 | 32.07 | 32.45 | 544,742 | +0.30(+0.95%) |
Dec 01, 2006 | 32.07 | 32.20 | 31.95 | 32.15 | 690,109 | -0.03(-0.08%) |
Nov 30, 2006 | 32.15 | 32.31 | 31.92 | 32.17 | 759,309 | +0.01(+0.03%) |
Nov 29, 2006 | 32.29 | 32.33 | 31.96 | 32.16 | 423,111 | -0.15(-0.47%) |
Nov 28, 2006 | 32.13 | 32.32 | 31.83 | 32.31 | 975,056 | +0.04(+0.13%) |
Nov 27, 2006 | 32.20 | 32.38 | 31.93 | 32.27 | 983,913 | -0.06(-0.18%) |
Nov 24, 2006 | 32.08 | 32.50 | 32.05 | 32.33 | 318,602 | +0.07(+0.21%) |
Nov 22, 2006 | 32.24 | 32.42 | 32.12 | 32.26 | 216,692 | +0.03(+0.08%) |
Nov 21, 2006 | 31.97 | 32.52 | 31.95 | 32.24 | 435,628 | +0.22(+0.69%) |
Nov 20, 2006 | 32.67 | 32.67 | 31.99 | 32.02 | 644,527 | -0.57(-1.74%) |
Nov 17, 2006 | 32.70 | 32.83 | 32.46 | 32.59 | 374,930 | -0.27(-0.82%) |
Nov 16, 2006 | 32.59 | 32.93 | 32.48 | 32.86 | 501,167 | +0.35(+1.07%) |
Nov 15, 2006 | 32.37 | 32.58 | 32.36 | 32.51 | 592,450 | +0.07(+0.21%) |
Nov 14, 2006 | 32.24 | 32.47 | 32.03 | 32.44 | 409,058 | +0.17(+0.52%) |
Nov 13, 2006 | 32.25 | 32.46 | 32.20 | 32.27 | 234,169 | -0.09(-0.29%) |
Nov 10, 2006 | 32.14 | 32.42 | 32.14 | 32.37 | 223,659 | +0.12(+0.37%) |
Nov 09, 2006 | 32.50 | 32.50 | 32.21 | 32.25 | 546,513 | -0.08(-0.26%) |
Nov 08, 2006 | 32.03 | 32.57 | 31.99 | 32.33 | 604,613 | +0.06(+0.18%) |
Nov 07, 2006 | 32.20 | 32.60 | 32.20 | 32.27 | 639,685 | +0.05(+0.16%) |
Nov 06, 2006 | 31.80 | 32.31 | 31.79 | 32.22 | 579,696 | +0.52(+1.63%) |
Nov 03, 2006 | 31.87 | 32.00 | 31.54 | 31.70 | 814,102 | -0.09(-0.29%) |
Nov 02, 2006 | 31.70 | 31.93 | 31.67 | 31.80 | 772,653 | +0.01(+0.03%) |
Nov 01, 2006 | 32.29 | 32.36 | 31.67 | 31.79 | 1,049,452 | -0.42(-1.29%) |
Oct 31, 2006 | 32.32 | 32.56 | 32.17 | 32.20 | 1,177,106 | +0.11(+0.34%) |
Oct 30, 2006 | 31.63 | 32.24 | 31.59 | 32.09 | 930,655 | +0.42(+1.34%) |
Oct 27, 2006 | 31.36 | 31.87 | 31.26 | 31.67 | 1,021,347 | +0.14(+0.43%) |
Oct 26, 2006 | 31.10 | 31.58 | 31.05 | 31.54 | 508,016 | +0.47(+1.53%) |
Oct 25, 2006 | 31.26 | 31.43 | 30.94 | 31.06 | 561,746 | -0.16(-0.52%) |
Oct 24, 2006 | 31.11 | 31.32 | 31.06 | 31.22 | 752,105 | -0.10(-0.32%) |
Oct 23, 2006 | 31.00 | 31.53 | 30.91 | 31.32 | 1,209,226 | +0.33(+1.07%) |
Oct 20, 2006 | 31.25 | 31.25 | 30.70 | 30.99 | 848,111 | -0.27(-0.87%) |
Oct 19, 2006 | 31.33 | 31.91 | 31.16 | 31.26 | 795,207 | -0.01(-0.03%) |
Oct 18, 2006 | 30.95 | 31.33 | 30.84 | 31.27 | 1,165,769 | +0.41(+1.32%) |
Oct 17, 2006 | 30.49 | 30.98 | 30.46 | 30.87 | 892,158 | +0.19(+0.64%) |
Oct 16, 2006 | 30.79 | 31.13 | 30.46 | 30.67 | 747,264 | -0.22(-0.71%) |
Oct 13, 2006 | 30.77 | 31.01 | 30.65 | 30.89 | 835,003 | -0.06(-0.19%) |
Oct 12, 2006 | 30.78 | 31.00 | 30.70 | 30.95 | 996,666 | +0.51(+1.67%) |
Oct 11, 2006 | 30.24 | 30.59 | 30.14 | 30.44 | 602,723 | +0.03(+0.11%) |
Oct 10, 2006 | 30.38 | 30.66 | 30.35 | 30.41 | 1,077,085 | +0.12(+0.39%) |
Oct 09, 2006 | 30.66 | 30.82 | 29.89 | 30.29 | 1,375,731 | -0.42(-1.38%) |
Oct 06, 2006 | 30.88 | 30.93 | 30.60 | 30.71 | 814,692 | -0.16(-0.52%) |
Oct 05, 2006 | 31.05 | 31.19 | 30.62 | 30.88 | 890,151 | -0.32(-1.03%) |
Oct 04, 2006 | 30.53 | 31.23 | 30.48 | 31.20 | 1,056,419 | +0.69(+2.25%) |
Oct 03, 2006 | 30.83 | 31.16 | 30.41 | 30.51 | 1,178,641 | -0.19(-0.61%) |
Oct 02, 2006 | 31.15 | 31.15 | 30.56 | 30.70 | 533,878 | -0.39(-1.25%) |
Sep 29, 2006 | 31.08 | 31.21 | 30.81 | 31.09 | 756,238 | -0.12(-0.38%) |
Sep 28, 2006 | 30.87 | 31.28 | 30.71 | 31.21 | 537,184 | +0.41(+1.35%) |
Sep 27, 2006 | 30.79 | 30.94 | 30.66 | 30.79 | 987,456 | -0.06(-0.19%) |
Sep 26, 2006 | 31.01 | 31.11 | 30.65 | 30.85 | 501,403 | -0.12(-0.38%) |
Sep 25, 2006 | 30.81 | 31.07 | 30.55 | 30.97 | 670,506 | +0.37(+1.22%) |
Sep 22, 2006 | 30.91 | 30.96 | 30.32 | 30.60 | 662,830 | -0.31(-1.01%) |
Sep 21, 2006 | 31.26 | 31.40 | 30.88 | 30.91 | 803,946 | -0.36(-1.14%) |
Sep 20, 2006 | 30.67 | 31.43 | 30.64 | 31.26 | 884,600 | +0.63(+2.05%) |
Sep 19, 2006 | 30.93 | 30.99 | 30.49 | 30.64 | 658,107 | -0.22(-0.71%) |
Sep 18, 2006 | 31.16 | 31.24 | 30.62 | 30.86 | 693,415 | -0.13(-0.41%) |
Sep 15, 2006 | 31.21 | 31.42 | 30.91 | 30.99 | 954,273 | -0.14(-0.46%) |
Sep 14, 2006 | 30.82 | 31.21 | 30.74 | 31.13 | 721,284 | +0.14(+0.46%) |
Sep 13, 2006 | 30.87 | 31.05 | 30.57 | 30.99 | 994,305 | -0.19(-0.60%) |
Sep 12, 2006 | 30.59 | 31.27 | 30.43 | 31.17 | 1,178,523 | +0.75(+2.48%) |
Sep 11, 2006 | 31.43 | 31.43 | 29.86 | 30.42 | 1,926,377 | -0.36(-1.16%) |
Sep 08, 2006 | 28.96 | 32.04 | 28.48 | 30.77 | 4,677,603 | +3.32(+12.09%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.39 | 27.45 | 669,089 | -0.55(-1.97%) |
Sep 06, 2006 | 28.11 | 28.24 | 27.95 | 28.00 | 1,215,839 | -0.16(-0.57%) |
Sep 05, 2006 | 27.69 | 28.22 | 27.58 | 28.17 | 1,176,043 | +0.69(+2.53%) |