Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 43.32 | 44.25 | 43.32 | 44.00 | 169,233 | +0.77(+1.78%) |
Aug 30, 2007 | 42.96 | 44.22 | 42.74 | 43.23 | 131,794 | -0.07(-0.16%) |
Aug 29, 2007 | 41.92 | 43.54 | 41.92 | 43.30 | 133,735 | +1.70(+4.09%) |
Aug 28, 2007 | 42.65 | 43.06 | 41.54 | 41.60 | 96,437 | -1.16(-2.71%) |
Aug 27, 2007 | 42.89 | 43.15 | 42.55 | 42.76 | 97,943 | -0.37(-0.86%) |
Aug 24, 2007 | 43.08 | 43.56 | 42.62 | 43.13 | 99,850 | +0.13(+0.30%) |
Aug 23, 2007 | 44.43 | 44.43 | 42.55 | 43.00 | 124,309 | -1.05(-2.38%) |
Aug 22, 2007 | 44.59 | 44.59 | 43.84 | 44.05 | 106,914 | +0.03(+0.07%) |
Aug 21, 2007 | 43.54 | 44.24 | 43.31 | 44.02 | 96,488 | +0.12(+0.27%) |
Aug 20, 2007 | 44.57 | 44.61 | 42.56 | 43.90 | 142,033 | -0.39(-0.88%) |
Aug 17, 2007 | 45.00 | 45.13 | 44.09 | 44.29 | 354,899 | +0.20(+0.45%) |
Aug 16, 2007 | 41.00 | 44.30 | 40.50 | 44.09 | 249,962 | +2.28(+5.45%) |
Aug 15, 2007 | 42.11 | 44.24 | 41.68 | 41.81 | 188,400 | -0.55(-1.30%) |
Aug 14, 2007 | 44.31 | 44.31 | 42.20 | 42.36 | 198,702 | -1.60(-3.64%) |
Aug 13, 2007 | 46.42 | 46.90 | 43.77 | 43.96 | 163,113 | -2.21(-4.79%) |
Aug 10, 2007 | 47.25 | 47.71 | 45.22 | 46.17 | 259,837 | -1.05(-2.22%) |
Aug 09, 2007 | 43.43 | 47.79 | 42.77 | 47.22 | 549,000 | +1.91(+4.22%) |
Aug 08, 2007 | 45.65 | 48.87 | 44.52 | 45.31 | 419,420 | -0.02(-0.04%) |
Aug 07, 2007 | 42.11 | 45.63 | 41.53 | 45.33 | 226,785 | +3.30(+7.85%) |
Aug 06, 2007 | 40.38 | 43.09 | 40.38 | 42.03 | 136,977 | +1.13(+2.76%) |
Aug 03, 2007 | 40.92 | 42.82 | 40.80 | 40.90 | 99,894 | -1.81(-4.24%) |
Aug 02, 2007 | 42.07 | 42.72 | 41.32 | 42.71 | 158,770 | +1.02(+2.45%) |
Aug 01, 2007 | 41.00 | 41.87 | 40.49 | 41.69 | 269,171 | +0.54(+1.31%) |
Jul 31, 2007 | 41.90 | 42.86 | 41.09 | 41.15 | 91,925 | -0.83(-1.98%) |
Jul 30, 2007 | 41.54 | 42.34 | 40.50 | 41.98 | 126,156 | +0.85(+2.07%) |
Jul 27, 2007 | 41.59 | 42.10 | 41.12 | 41.13 | 127,748 | -0.69(-1.65%) |
Jul 26, 2007 | 42.86 | 43.49 | 40.95 | 41.82 | 215,870 | -1.20(-2.79%) |
Jul 25, 2007 | 43.23 | 44.00 | 42.56 | 43.02 | 150,837 | -0.09(-0.21%) |
Jul 24, 2007 | 43.52 | 44.16 | 42.81 | 43.11 | 145,037 | -0.80(-1.82%) |
Jul 23, 2007 | 44.34 | 44.59 | 43.87 | 43.91 | 110,234 | -0.32(-0.72%) |
Jul 20, 2007 | 44.25 | 44.35 | 43.90 | 44.23 | 245,476 | -0.12(-0.27%) |
Jul 19, 2007 | 44.16 | 44.44 | 43.96 | 44.35 | 232,236 | +0.37(+0.84%) |
Jul 18, 2007 | 44.14 | 44.14 | 43.63 | 43.98 | 142,329 | -0.23(-0.52%) |
Jul 17, 2007 | 44.29 | 44.40 | 43.88 | 44.21 | 273,928 | -0.15(-0.34%) |
Jul 16, 2007 | 44.85 | 44.99 | 43.94 | 44.36 | 429,203 | +0.89(+2.05%) |
Jul 13, 2007 | 43.99 | 44.09 | 43.13 | 43.47 | 204,354 | -0.19(-0.44%) |
Jul 12, 2007 | 43.76 | 44.00 | 43.15 | 43.66 | 241,378 | +1.15(+2.71%) |
Jul 11, 2007 | 42.71 | 43.08 | 42.30 | 42.51 | 87,081 | -0.09(-0.21%) |
Jul 10, 2007 | 43.58 | 44.00 | 42.60 | 42.60 | 102,756 | -0.98(-2.25%) |
Jul 09, 2007 | 43.90 | 43.98 | 43.24 | 43.58 | 97,005 | -0.30(-0.68%) |
Jul 06, 2007 | 43.00 | 44.00 | 42.49 | 43.88 | 112,130 | +0.64(+1.48%) |
Jul 05, 2007 | 44.10 | 44.15 | 42.87 | 43.24 | 107,530 | -0.73(-1.66%) |
Jul 03, 2007 | 44.15 | 44.35 | 43.93 | 43.97 | 63,265 | +0.09(+0.21%) |
Jul 02, 2007 | 43.40 | 44.13 | 43.40 | 43.88 | 93,114 | +0.62(+1.43%) |
Jun 29, 2007 | 44.12 | 44.12 | 43.11 | 43.26 | 96,567 | -0.43(-0.98%) |
Jun 28, 2007 | 43.88 | 44.10 | 43.60 | 43.69 | 58,188 | -0.12(-0.27%) |
Jun 27, 2007 | 42.92 | 43.87 | 42.69 | 43.81 | 75,242 | +0.54(+1.25%) |
Jun 26, 2007 | 43.44 | 43.62 | 42.58 | 43.27 | 89,006 | -0.10(-0.23%) |
Jun 25, 2007 | 44.32 | 44.32 | 42.64 | 43.37 | 194,407 | -0.75(-1.70%) |
Jun 22, 2007 | 44.81 | 44.94 | 44.00 | 44.12 | 342,134 | -0.68(-1.52%) |
Jun 21, 2007 | 44.42 | 45.10 | 44.27 | 44.80 | 97,552 | +0.19(+0.43%) |
Jun 20, 2007 | 45.34 | 45.34 | 44.39 | 44.61 | 80,100 | -0.35(-0.78%) |
Jun 19, 2007 | 45.00 | 45.49 | 44.70 | 44.96 | 72,600 | -0.25(-0.55%) |
Jun 18, 2007 | 44.76 | 45.38 | 44.56 | 45.21 | 108,400 | +0.43(+0.96%) |
Jun 15, 2007 | 45.63 | 45.63 | 44.72 | 44.78 | 171,100 | -0.10(-0.22%) |
Jun 14, 2007 | 44.45 | 44.97 | 44.31 | 44.88 | 91,900 | +0.65(+1.47%) |
Jun 13, 2007 | 44.26 | 44.67 | 43.65 | 44.23 | 80,000 | +0.30(+0.68%) |
Jun 12, 2007 | 44.27 | 44.54 | 43.61 | 43.93 | 115,500 | -0.60(-1.35%) |
Jun 11, 2007 | 45.23 | 45.55 | 44.34 | 44.53 | 103,702 | -0.64(-1.42%) |
Jun 08, 2007 | 44.86 | 45.39 | 44.18 | 45.17 | 124,770 | +0.34(+0.76%) |
Jun 07, 2007 | 46.58 | 46.58 | 44.52 | 44.83 | 232,220 | -1.61(-3.47%) |
Jun 06, 2007 | 47.00 | 47.28 | 46.19 | 46.44 | 80,954 | -0.84(-1.78%) |
Jun 05, 2007 | 47.85 | 48.33 | 46.70 | 47.28 | 135,041 | -0.24(-0.51%) |
Jun 04, 2007 | 47.40 | 47.76 | 47.23 | 47.52 | 82,783 | +0.03(+0.06%) |
Jun 01, 2007 | 47.54 | 47.60 | 46.95 | 47.49 | 131,304 | +0.48(+1.02%) |
May 31, 2007 | 47.43 | 47.77 | 46.98 | 47.01 | 108,592 | -0.20(-0.42%) |
May 30, 2007 | 47.18 | 47.26 | 46.57 | 47.21 | 69,858 | +0.23(+0.49%) |
May 29, 2007 | 46.59 | 47.37 | 46.43 | 46.98 | 186,980 | +0.60(+1.29%) |
May 25, 2007 | 46.19 | 46.74 | 45.49 | 46.38 | 124,339 | +0.90(+1.98%) |
May 24, 2007 | 46.08 | 46.37 | 45.06 | 45.48 | 157,341 | -0.51(-1.11%) |
May 23, 2007 | 46.84 | 47.00 | 45.69 | 45.99 | 105,087 | -0.58(-1.25%) |
May 22, 2007 | 46.59 | 46.94 | 46.10 | 46.57 | 95,993 | +0.14(+0.30%) |
May 21, 2007 | 46.84 | 46.95 | 46.28 | 46.43 | 196,591 | -0.27(-0.58%) |
May 18, 2007 | 46.72 | 47.09 | 46.00 | 46.70 | 128,076 | +0.21(+0.45%) |
May 17, 2007 | 47.95 | 48.08 | 46.00 | 46.49 | 278,569 | -1.05(-2.21%) |
May 16, 2007 | 46.87 | 47.63 | 46.59 | 47.54 | 105,801 | +0.91(+1.95%) |
May 15, 2007 | 47.57 | 47.85 | 46.63 | 46.63 | 127,673 | -1.06(-2.22%) |
May 14, 2007 | 48.98 | 49.00 | 47.63 | 47.69 | 155,787 | -0.60(-1.24%) |
May 11, 2007 | 46.91 | 48.30 | 46.85 | 48.29 | 107,038 | +1.27(+2.70%) |
May 10, 2007 | 47.64 | 47.91 | 46.97 | 47.02 | 110,448 | -0.54(-1.14%) |
May 09, 2007 | 47.65 | 47.65 | 47.25 | 47.56 | 53,335 | -0.06(-0.13%) |
May 08, 2007 | 47.63 | 47.65 | 47.30 | 47.62 | 76,303 | -0.10(-0.21%) |
May 07, 2007 | 47.50 | 48.21 | 47.28 | 47.72 | 95,606 | +0.14(+0.29%) |
May 04, 2007 | 47.58 | 47.58 | 46.84 | 47.58 | 55,918 | +0.58(+1.23%) |
May 03, 2007 | 46.94 | 47.75 | 46.80 | 47.00 | 181,471 | +0.34(+0.73%) |
May 02, 2007 | 45.48 | 46.66 | 45.41 | 46.66 | 148,160 | +1.39(+3.07%) |
May 01, 2007 | 44.50 | 45.50 | 44.14 | 45.27 | 83,409 | +0.60(+1.34%) |
Apr 30, 2007 | 45.30 | 45.62 | 44.51 | 44.67 | 121,421 | -0.56(-1.24%) |
Apr 27, 2007 | 45.50 | 45.64 | 45.11 | 45.23 | 71,361 | -0.11(-0.24%) |
Apr 26, 2007 | 45.19 | 45.41 | 44.66 | 45.34 | 81,510 | +0.46(+1.02%) |
Apr 25, 2007 | 44.56 | 45.50 | 44.56 | 44.88 | 194,132 | +0.45(+1.01%) |
Apr 24, 2007 | 45.14 | 45.29 | 44.32 | 44.43 | 83,821 | -0.42(-0.94%) |
Apr 23, 2007 | 45.00 | 45.44 | 44.59 | 44.85 | 167,227 | +0.37(+0.83%) |
Apr 20, 2007 | 44.61 | 44.69 | 44.12 | 44.48 | 87,912 | +0.41(+0.93%) |
Apr 19, 2007 | 44.25 | 44.44 | 43.62 | 44.07 | 130,040 | -0.54(-1.21%) |
Apr 18, 2007 | 44.26 | 44.85 | 43.91 | 44.61 | 141,369 | +0.24(+0.54%) |
Apr 17, 2007 | 44.97 | 44.97 | 44.27 | 44.37 | 221,524 | -0.46(-1.03%) |
Apr 16, 2007 | 44.54 | 44.86 | 44.41 | 44.83 | 163,733 | +0.51(+1.15%) |
Apr 13, 2007 | 44.37 | 44.38 | 43.87 | 44.32 | 52,281 | +0.03(+0.07%) |
Apr 12, 2007 | 43.75 | 44.42 | 43.55 | 44.29 | 78,764 | +0.35(+0.80%) |
Apr 11, 2007 | 44.02 | 44.23 | 43.50 | 43.94 | 72,117 | -0.20(-0.45%) |
Apr 10, 2007 | 44.09 | 44.27 | 43.95 | 44.14 | 34,674 | +0.19(+0.43%) |
Apr 09, 2007 | 44.04 | 44.32 | 43.70 | 43.95 | 66,039 | +0.00(+0.00%) |
Apr 05, 2007 | 43.81 | 44.05 | 43.50 | 43.95 | 50,731 | +0.02(+0.05%) |
Apr 04, 2007 | 44.63 | 44.66 | 43.67 | 43.93 | 81,813 | -0.37(-0.84%) |
Apr 03, 2007 | 44.56 | 44.93 | 44.25 | 44.30 | 103,186 | +0.10(+0.23%) |
Apr 02, 2007 | 42.84 | 44.20 | 42.84 | 44.20 | 123,519 | +1.49(+3.49%) |
Mar 30, 2007 | 43.00 | 43.20 | 42.39 | 42.71 | 206,898 | -0.31(-0.72%) |
Mar 29, 2007 | 43.91 | 44.39 | 42.61 | 43.02 | 118,888 | -0.38(-0.88%) |
Mar 28, 2007 | 43.58 | 43.95 | 42.33 | 43.40 | 134,723 | -0.41(-0.94%) |
Mar 27, 2007 | 44.00 | 44.06 | 43.60 | 43.81 | 50,499 | -0.18(-0.41%) |
Mar 26, 2007 | 44.24 | 44.24 | 43.56 | 43.99 | 144,575 | +0.06(+0.14%) |
Mar 23, 2007 | 44.99 | 45.00 | 43.70 | 43.93 | 244,369 | +0.32(+0.73%) |
Mar 22, 2007 | 42.94 | 43.74 | 42.61 | 43.61 | 113,929 | +0.91(+2.13%) |
Mar 21, 2007 | 41.85 | 42.80 | 41.76 | 42.70 | 108,627 | +0.95(+2.28%) |
Mar 20, 2007 | 41.77 | 41.92 | 41.56 | 41.75 | 45,458 | +0.03(+0.07%) |
Mar 19, 2007 | 41.75 | 41.90 | 41.45 | 41.72 | 82,484 | +0.31(+0.75%) |
Mar 16, 2007 | 41.47 | 41.97 | 41.01 | 41.41 | 133,496 | +0.04(+0.10%) |
Mar 15, 2007 | 40.40 | 41.96 | 40.39 | 41.37 | 170,950 | +1.00(+2.48%) |
Mar 14, 2007 | 39.92 | 40.42 | 39.35 | 40.37 | 134,356 | +0.73(+1.84%) |
Mar 13, 2007 | 41.25 | 41.21 | 39.51 | 39.64 | 275,508 | -1.61(-3.90%) |
Mar 12, 2007 | 39.46 | 41.60 | 38.87 | 41.25 | 304,986 | +2.72(+7.06%) |
Mar 09, 2007 | 38.13 | 38.73 | 38.05 | 38.53 | 224,019 | +0.85(+2.26%) |
Mar 08, 2007 | 37.14 | 37.81 | 37.13 | 37.68 | 190,609 | +0.38(+1.02%) |
Mar 07, 2007 | 37.65 | 37.89 | 37.21 | 37.30 | 122,142 | -0.15(-0.40%) |
Mar 06, 2007 | 36.60 | 37.70 | 36.58 | 37.45 | 192,086 | +0.87(+2.38%) |
Mar 05, 2007 | 37.44 | 37.92 | 36.10 | 36.58 | 319,733 | -1.45(-3.81%) |
Mar 02, 2007 | 38.89 | 38.89 | 38.03 | 38.03 | 266,662 | -0.85(-2.19%) |
Mar 01, 2007 | 40.05 | 40.18 | 37.78 | 38.88 | 795,570 | -3.22(-7.65%) |
Feb 28, 2007 | 41.81 | 42.97 | 41.25 | 42.10 | 165,187 | -0.68(-1.59%) |
Feb 27, 2007 | 45.39 | 45.50 | 42.05 | 42.78 | 181,902 | -3.25(-7.06%) |
Feb 26, 2007 | 46.24 | 46.71 | 45.57 | 46.03 | 58,498 | -0.21(-0.45%) |
Feb 23, 2007 | 47.05 | 47.05 | 45.62 | 46.24 | 69,561 | -0.54(-1.15%) |
Feb 22, 2007 | 47.21 | 47.75 | 45.81 | 46.78 | 91,372 | -0.43(-0.91%) |
Feb 21, 2007 | 45.75 | 47.24 | 45.62 | 47.21 | 199,007 | +1.54(+3.37%) |
Feb 20, 2007 | 45.80 | 45.84 | 44.74 | 45.67 | 94,672 | -0.05(-0.11%) |
Feb 16, 2007 | 46.02 | 46.02 | 45.27 | 45.72 | 53,007 | -0.21(-0.46%) |
Feb 15, 2007 | 45.94 | 46.15 | 45.76 | 45.93 | 41,765 | -0.15(-0.33%) |
Feb 14, 2007 | 46.33 | 46.33 | 45.63 | 46.08 | 135,439 | -0.10(-0.22%) |
Feb 13, 2007 | 46.00 | 46.18 | 45.28 | 46.18 | 140,425 | +0.07(+0.15%) |
Feb 12, 2007 | 45.80 | 46.48 | 45.55 | 46.11 | 114,142 | +0.44(+0.96%) |
Feb 09, 2007 | 45.00 | 46.22 | 45.00 | 45.67 | 134,203 | +0.67(+1.49%) |
Feb 08, 2007 | 44.40 | 45.04 | 44.05 | 45.00 | 67,299 | +0.55(+1.24%) |
Feb 07, 2007 | 43.35 | 45.10 | 43.35 | 44.45 | 159,393 | +1.66(+3.88%) |
Feb 06, 2007 | 42.25 | 42.81 | 42.16 | 42.79 | 93,700 | +0.58(+1.37%) |
Feb 05, 2007 | 43.00 | 43.10 | 42.15 | 42.21 | 100,874 | -0.59(-1.38%) |
Feb 02, 2007 | 43.50 | 43.75 | 42.80 | 42.80 | 78,838 | -0.53(-1.22%) |
Feb 01, 2007 | 43.00 | 43.61 | 43.00 | 43.33 | 77,328 | +0.33(+0.77%) |
Jan 31, 2007 | 45.00 | 45.00 | 42.50 | 43.00 | 183,146 | +0.00(+0.00%) |
Jan 30, 2007 | 40.84 | 43.35 | 40.61 | 43.00 | 156,552 | +2.68(+6.65%) |
Jan 29, 2007 | 39.00 | 40.87 | 38.76 | 40.32 | 148,608 | +1.70(+4.40%) |
Jan 26, 2007 | 37.95 | 38.62 | 37.70 | 38.62 | 41,336 | +0.85(+2.25%) |
Jan 25, 2007 | 38.05 | 38.67 | 37.70 | 37.77 | 81,216 | +0.08(+0.21%) |
Jan 24, 2007 | 37.67 | 37.95 | 37.60 | 37.69 | 49,115 | -0.24(-0.63%) |
Jan 23, 2007 | 38.18 | 38.37 | 37.85 | 37.93 | 69,238 | -0.15(-0.39%) |
Jan 22, 2007 | 37.70 | 38.34 | 37.52 | 38.08 | 59,213 | +0.48(+1.28%) |
Jan 19, 2007 | 36.88 | 37.93 | 36.76 | 37.60 | 54,326 | +0.60(+1.62%) |
Jan 18, 2007 | 37.53 | 37.76 | 36.98 | 37.00 | 62,766 | -0.42(-1.12%) |
Jan 17, 2007 | 38.36 | 38.36 | 37.40 | 37.42 | 84,546 | -0.93(-2.43%) |
Jan 16, 2007 | 36.90 | 38.95 | 36.87 | 38.35 | 212,578 | +1.59(+4.33%) |
Jan 12, 2007 | 36.45 | 37.50 | 36.31 | 36.76 | 162,016 | +0.82(+2.28%) |
Jan 11, 2007 | 35.03 | 35.95 | 35.03 | 35.94 | 110,827 | +1.09(+3.13%) |
Jan 10, 2007 | 34.87 | 35.00 | 34.59 | 34.85 | 62,013 | -0.01(-0.03%) |
Jan 09, 2007 | 34.33 | 34.98 | 34.33 | 34.86 | 90,287 | +0.65(+1.90%) |
Jan 08, 2007 | 34.25 | 34.38 | 33.77 | 34.21 | 59,378 | +0.11(+0.32%) |
Jan 05, 2007 | 35.18 | 35.18 | 34.06 | 34.10 | 69,269 | -1.05(-2.99%) |
Jan 04, 2007 | 35.14 | 35.35 | 34.77 | 35.15 | 77,165 | +0.08(+0.23%) |
Jan 03, 2007 | 34.89 | 35.29 | 34.53 | 35.07 | 100,030 | +0.30(+0.86%) |
Dec 29, 2006 | 35.00 | 35.12 | 34.76 | 34.77 | 64,964 | -0.14(-0.40%) |
Dec 28, 2006 | 34.89 | 35.19 | 34.83 | 34.91 | 65,989 | +0.12(+0.34%) |
Dec 27, 2006 | 34.15 | 34.79 | 34.07 | 34.79 | 65,521 | +0.65(+1.90%) |
Dec 26, 2006 | 34.14 | 34.30 | 34.02 | 34.14 | 82,302 | -0.16(-0.47%) |
Dec 22, 2006 | 34.23 | 34.30 | 34.03 | 34.30 | 66,705 | +0.19(+0.56%) |
Dec 21, 2006 | 33.86 | 34.11 | 33.69 | 34.11 | 67,342 | +0.35(+1.04%) |
Dec 20, 2006 | 33.71 | 33.85 | 33.34 | 33.76 | 67,907 | +0.13(+0.39%) |
Dec 19, 2006 | 33.25 | 33.90 | 33.18 | 33.63 | 98,137 | +0.22(+0.66%) |
Dec 18, 2006 | 34.00 | 34.16 | 33.26 | 33.41 | 52,267 | -0.52(-1.53%) |
Dec 15, 2006 | 33.74 | 34.17 | 33.74 | 33.93 | 109,336 | +0.36(+1.07%) |
Dec 14, 2006 | 33.51 | 33.95 | 33.42 | 33.57 | 180,307 | +0.13(+0.39%) |
Dec 13, 2006 | 33.54 | 33.54 | 33.29 | 33.44 | 117,781 | +0.25(+0.75%) |
Dec 12, 2006 | 33.61 | 33.61 | 33.05 | 33.19 | 101,192 | -0.31(-0.93%) |
Dec 11, 2006 | 33.80 | 33.85 | 33.45 | 33.50 | 75,875 | -0.10(-0.30%) |
Dec 08, 2006 | 33.77 | 34.00 | 33.52 | 33.60 | 55,148 | -0.11(-0.33%) |
Dec 07, 2006 | 33.56 | 33.90 | 33.53 | 33.71 | 70,469 | +0.15(+0.45%) |
Dec 06, 2006 | 33.39 | 33.65 | 33.15 | 33.56 | 116,409 | +0.22(+0.66%) |
Dec 05, 2006 | 33.12 | 33.70 | 33.12 | 33.34 | 129,224 | +0.13(+0.39%) |
Dec 04, 2006 | 32.98 | 33.32 | 32.90 | 33.21 | 167,279 | +0.42(+1.28%) |
Dec 01, 2006 | 31.79 | 32.97 | 31.79 | 32.79 | 104,184 | +1.03(+3.24%) |
Nov 30, 2006 | 32.05 | 32.27 | 31.76 | 31.76 | 202,600 | -0.27(-0.84%) |
Nov 29, 2006 | 32.19 | 32.29 | 31.85 | 32.03 | 127,685 | -0.12(-0.37%) |
Nov 28, 2006 | 31.79 | 32.15 | 31.50 | 32.15 | 123,803 | +0.36(+1.13%) |
Nov 27, 2006 | 31.91 | 32.10 | 31.65 | 31.79 | 75,002 | -0.21(-0.66%) |
Nov 24, 2006 | 32.00 | 32.24 | 31.90 | 32.00 | 34,777 | +0.00(+0.00%) |
Nov 22, 2006 | 32.30 | 32.31 | 31.99 | 32.00 | 110,565 | -0.19(-0.59%) |
Nov 21, 2006 | 32.12 | 32.33 | 31.85 | 32.19 | 70,499 | +0.00(+0.00%) |
Nov 20, 2006 | 31.19 | 32.29 | 31.14 | 32.19 | 174,326 | +0.15(+0.47%) |
Nov 17, 2006 | 32.10 | 32.29 | 31.77 | 32.04 | 152,532 | -0.05(-0.16%) |
Nov 16, 2006 | 31.94 | 32.14 | 31.88 | 32.09 | 111,928 | +0.35(+1.10%) |
Nov 15, 2006 | 31.91 | 32.14 | 31.67 | 31.74 | 90,137 | +0.14(+0.44%) |
Nov 14, 2006 | 32.06 | 32.06 | 31.52 | 31.60 | 209,672 | -0.42(-1.31%) |
Nov 13, 2006 | 32.30 | 32.44 | 31.52 | 32.02 | 60,712 | -0.13(-0.40%) |
Nov 10, 2006 | 30.62 | 32.75 | 30.50 | 32.15 | 106,148 | +1.73(+5.69%) |
Nov 09, 2006 | 31.38 | 31.42 | 30.34 | 30.42 | 32,996 | -0.81(-2.59%) |
Nov 08, 2006 | 30.85 | 31.32 | 30.52 | 31.23 | 58,159 | +0.57(+1.86%) |
Nov 07, 2006 | 31.05 | 31.40 | 30.62 | 30.66 | 37,892 | -0.41(-1.32%) |
Nov 06, 2006 | 31.10 | 31.36 | 30.60 | 31.07 | 63,250 | +0.19(+0.62%) |
Nov 03, 2006 | 31.48 | 31.53 | 30.55 | 30.88 | 60,931 | -0.37(-1.18%) |
Nov 02, 2006 | 31.70 | 32.20 | 30.75 | 31.25 | 73,362 | -0.56(-1.76%) |
Nov 01, 2006 | 32.50 | 32.50 | 31.78 | 31.81 | 41,635 | -0.52(-1.61%) |
Oct 31, 2006 | 32.16 | 32.38 | 32.08 | 32.33 | 46,160 | +0.13(+0.40%) |
Oct 30, 2006 | 31.94 | 32.34 | 31.85 | 32.20 | 46,889 | +0.26(+0.81%) |
Oct 27, 2006 | 32.40 | 32.50 | 31.94 | 31.94 | 54,842 | -0.42(-1.30%) |
Oct 26, 2006 | 32.53 | 32.93 | 32.23 | 32.36 | 41,620 | +0.14(+0.43%) |
Oct 25, 2006 | 32.07 | 32.50 | 32.07 | 32.22 | 47,197 | +0.27(+0.85%) |
Oct 24, 2006 | 32.56 | 32.70 | 31.78 | 31.95 | 55,528 | -0.63(-1.93%) |
Oct 23, 2006 | 32.21 | 32.66 | 32.03 | 32.58 | 20,334 | +0.16(+0.48%) |
Oct 20, 2006 | 32.68 | 32.68 | 31.86 | 32.42 | 69,013 | -0.07(-0.20%) |
Oct 19, 2006 | 32.20 | 32.84 | 31.85 | 32.49 | 106,288 | +0.37(+1.15%) |
Oct 18, 2006 | 32.37 | 32.82 | 32.00 | 32.12 | 48,710 | -0.17(-0.53%) |
Oct 17, 2006 | 33.05 | 33.15 | 32.26 | 32.29 | 63,216 | -0.92(-2.77%) |
Oct 16, 2006 | 33.35 | 33.35 | 33.13 | 33.21 | 55,180 | +0.14(+0.42%) |
Oct 13, 2006 | 32.36 | 33.42 | 32.36 | 33.07 | 64,188 | +0.38(+1.16%) |
Oct 12, 2006 | 32.64 | 32.80 | 32.41 | 32.69 | 63,525 | +0.36(+1.11%) |
Oct 11, 2006 | 32.56 | 32.99 | 32.10 | 32.33 | 86,502 | -0.23(-0.71%) |
Oct 10, 2006 | 32.99 | 33.11 | 32.45 | 32.56 | 31,105 | -0.31(-0.94%) |
Oct 09, 2006 | 32.21 | 32.88 | 32.01 | 32.87 | 51,512 | +0.66(+2.05%) |
Oct 06, 2006 | 32.12 | 32.74 | 31.80 | 32.21 | 48,070 | -0.14(-0.43%) |
Oct 05, 2006 | 32.31 | 32.66 | 32.11 | 32.35 | 47,966 | +0.12(+0.37%) |
Oct 04, 2006 | 32.44 | 32.61 | 32.00 | 32.23 | 37,607 | -0.20(-0.62%) |
Oct 03, 2006 | 32.18 | 32.75 | 32.01 | 32.43 | 102,941 | -0.10(-0.31%) |
Oct 02, 2006 | 32.55 | 32.66 | 32.01 | 32.53 | 138,201 | -0.02(-0.06%) |
Sep 29, 2006 | 31.37 | 32.91 | 31.34 | 32.55 | 140,235 | +1.31(+4.19%) |
Sep 28, 2006 | 31.37 | 31.48 | 30.83 | 31.24 | 37,893 | -0.02(-0.06%) |
Sep 27, 2006 | 31.00 | 31.38 | 30.86 | 31.26 | 46,329 | +0.26(+0.84%) |
Sep 26, 2006 | 31.40 | 31.50 | 30.95 | 31.00 | 68,969 | -0.50(-1.59%) |
Sep 25, 2006 | 31.82 | 32.45 | 31.36 | 31.50 | 66,046 | -0.10(-0.32%) |
Sep 22, 2006 | 31.76 | 32.00 | 31.28 | 31.60 | 60,202 | -0.10(-0.32%) |
Sep 21, 2006 | 32.72 | 32.72 | 31.50 | 31.70 | 48,184 | -0.86(-2.64%) |
Sep 20, 2006 | 32.29 | 33.10 | 31.83 | 32.56 | 67,423 | +0.27(+0.84%) |
Sep 19, 2006 | 32.84 | 32.84 | 31.55 | 32.29 | 65,677 | -0.48(-1.46%) |
Sep 18, 2006 | 32.50 | 32.95 | 31.65 | 32.77 | 68,596 | +0.43(+1.33%) |
Sep 15, 2006 | 31.49 | 32.37 | 31.25 | 32.34 | 91,074 | +1.11(+3.55%) |
Sep 14, 2006 | 31.19 | 31.41 | 31.01 | 31.23 | 109,282 | +0.02(+0.06%) |
Sep 13, 2006 | 31.66 | 31.66 | 31.07 | 31.21 | 49,882 | -0.41(-1.30%) |
Sep 12, 2006 | 32.14 | 32.14 | 31.42 | 31.62 | 50,520 | -0.31(-0.97%) |
Sep 11, 2006 | 32.50 | 32.51 | 31.85 | 31.93 | 49,504 | -0.66(-2.03%) |
Sep 08, 2006 | 33.00 | 33.18 | 32.33 | 32.59 | 39,225 | -0.14(-0.43%) |
Sep 07, 2006 | 32.82 | 33.32 | 32.30 | 32.73 | 108,500 | -0.28(-0.85%) |
Sep 06, 2006 | 33.65 | 33.65 | 32.24 | 33.01 | 88,321 | -0.79(-2.34%) |
Sep 05, 2006 | 33.95 | 34.38 | 33.51 | 33.80 | 56,679 | -0.04(-0.12%) |