Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 34.53 | 34.65 | 34.03 | 34.37 | 1,122,013 | +1.08(+3.25%) |
Aug 30, 2007 | 33.29 | 34.04 | 33.06 | 33.29 | 937,358 | +0.00(+0.00%) |
Aug 29, 2007 | 32.82 | 33.29 | 32.69 | 33.29 | 646,293 | +1.07(+3.31%) |
Aug 28, 2007 | 32.67 | 33.06 | 32.15 | 32.22 | 785,749 | -0.66(-2.01%) |
Aug 27, 2007 | 33.68 | 33.68 | 32.88 | 32.88 | 990,701 | -0.61(-1.81%) |
Aug 24, 2007 | 33.03 | 33.54 | 32.71 | 33.49 | 1,218,088 | +0.45(+1.36%) |
Aug 23, 2007 | 33.28 | 34.11 | 32.87 | 33.04 | 1,950,122 | -0.24(-0.71%) |
Aug 22, 2007 | 32.58 | 33.32 | 32.36 | 33.28 | 2,017,920 | +1.44(+4.54%) |
Aug 21, 2007 | 31.96 | 32.05 | 31.49 | 31.83 | 1,644,862 | +0.14(+0.44%) |
Aug 20, 2007 | 32.14 | 32.26 | 31.34 | 31.69 | 1,720,836 | -0.11(-0.33%) |
Aug 17, 2007 | 32.49 | 32.67 | 30.89 | 31.80 | 2,814,004 | +2.03(+6.83%) |
Aug 16, 2007 | 31.74 | 31.99 | 29.76 | 29.76 | 3,320,954 | -1.81(-5.74%) |
Aug 15, 2007 | 32.30 | 32.59 | 31.54 | 31.58 | 1,480,535 | -0.85(-2.61%) |
Aug 14, 2007 | 32.84 | 33.20 | 32.40 | 32.42 | 1,096,120 | -0.73(-2.20%) |
Aug 13, 2007 | 33.35 | 33.47 | 32.80 | 33.15 | 1,585,241 | -0.26(-0.79%) |
Aug 10, 2007 | 32.48 | 33.53 | 31.93 | 33.42 | 2,958,344 | +0.44(+1.34%) |
Aug 09, 2007 | 33.02 | 33.66 | 32.59 | 32.98 | 1,857,340 | -0.90(-2.65%) |
Aug 08, 2007 | 34.30 | 34.43 | 33.19 | 33.88 | 2,147,837 | -0.19(-0.57%) |
Aug 07, 2007 | 33.06 | 34.21 | 32.84 | 34.07 | 2,220,064 | -0.38(-1.10%) |
Aug 06, 2007 | 34.39 | 34.56 | 33.84 | 34.45 | 2,638,093 | -0.85(-2.42%) |
Aug 03, 2007 | 35.83 | 36.55 | 35.26 | 35.30 | 1,349,027 | -1.25(-3.42%) |
Aug 02, 2007 | 36.37 | 36.85 | 36.16 | 36.55 | 1,079,540 | +0.25(+0.68%) |
Aug 01, 2007 | 36.46 | 36.83 | 35.22 | 36.31 | 1,659,852 | -0.82(-2.21%) |
Jul 31, 2007 | 37.05 | 38.15 | 37.02 | 37.12 | 1,805,782 | -0.29(-0.78%) |
Jul 30, 2007 | 36.09 | 37.55 | 35.98 | 37.41 | 1,619,991 | +1.30(+3.61%) |
Jul 27, 2007 | 36.54 | 37.10 | 35.77 | 36.11 | 1,918,438 | -0.95(-2.57%) |
Jul 26, 2007 | 37.43 | 37.84 | 36.68 | 37.06 | 2,652,630 | -1.51(-3.93%) |
Jul 25, 2007 | 39.20 | 39.24 | 37.86 | 38.58 | 1,856,545 | -0.70(-1.79%) |
Jul 24, 2007 | 39.55 | 39.99 | 39.07 | 39.28 | 1,368,674 | -0.67(-1.68%) |
Jul 23, 2007 | 40.26 | 40.31 | 39.72 | 39.95 | 1,226,037 | +0.33(+0.82%) |
Jul 20, 2007 | 40.26 | 40.47 | 39.35 | 39.63 | 2,252,203 | -0.15(-0.38%) |
Jul 19, 2007 | 39.73 | 39.88 | 38.94 | 39.77 | 1,958,299 | +0.77(+1.99%) |
Jul 18, 2007 | 38.30 | 39.18 | 38.09 | 39.00 | 2,083,560 | +1.09(+2.88%) |
Jul 17, 2007 | 37.96 | 38.11 | 37.70 | 37.91 | 802,330 | +0.16(+0.42%) |
Jul 16, 2007 | 37.98 | 38.06 | 37.35 | 37.75 | 1,393,545 | -0.23(-0.60%) |
Jul 13, 2007 | 37.87 | 38.21 | 37.61 | 37.98 | 1,302,239 | +0.36(+0.96%) |
Jul 12, 2007 | 36.70 | 37.78 | 36.61 | 37.62 | 2,182,247 | +1.59(+4.40%) |
Jul 11, 2007 | 36.22 | 36.39 | 35.88 | 36.03 | 1,193,785 | -0.18(-0.49%) |
Jul 10, 2007 | 36.28 | 36.83 | 35.99 | 36.21 | 1,543,449 | -0.18(-0.51%) |
Jul 09, 2007 | 36.28 | 36.68 | 36.02 | 36.39 | 1,890,955 | +0.40(+1.10%) |
Jul 06, 2007 | 34.08 | 36.13 | 34.09 | 36.00 | 2,666,712 | +1.91(+5.61%) |
Jul 05, 2007 | 33.48 | 34.21 | 33.33 | 34.09 | 1,638,729 | +0.12(+0.36%) |
Jul 03, 2007 | 33.91 | 34.41 | 33.70 | 33.96 | 954,279 | -0.11(-0.34%) |
Jul 02, 2007 | 33.89 | 34.09 | 33.50 | 34.08 | 757,131 | +0.77(+2.33%) |
Jun 29, 2007 | 33.25 | 33.55 | 33.14 | 33.30 | 906,922 | +0.36(+1.10%) |
Jun 28, 2007 | 32.99 | 33.50 | 32.87 | 32.94 | 1,374,842 | -0.55(-1.66%) |
Jun 27, 2007 | 32.75 | 33.50 | 32.67 | 33.50 | 1,143,490 | +0.30(+0.90%) |
Jun 26, 2007 | 33.37 | 33.57 | 32.82 | 33.20 | 1,922,469 | -0.38(-1.13%) |
Jun 25, 2007 | 33.92 | 34.13 | 33.51 | 33.58 | 1,096,915 | -0.74(-2.16%) |
Jun 22, 2007 | 34.42 | 34.64 | 34.18 | 34.32 | 1,302,750 | -0.62(-1.76%) |
Jun 21, 2007 | 34.91 | 35.04 | 34.34 | 34.93 | 1,294,233 | -0.10(-0.28%) |
Jun 20, 2007 | 36.03 | 36.03 | 34.78 | 35.03 | 2,126,941 | -1.04(-2.88%) |
Jun 19, 2007 | 35.43 | 36.15 | 35.35 | 36.07 | 1,078,404 | +0.23(+0.64%) |
Jun 18, 2007 | 36.10 | 36.38 | 35.76 | 35.84 | 1,014,695 | -0.17(-0.46%) |
Jun 15, 2007 | 35.81 | 36.16 | 35.57 | 36.01 | 1,794,766 | +0.44(+1.24%) |
Jun 14, 2007 | 35.56 | 36.02 | 35.42 | 35.57 | 1,544,130 | +0.10(+0.27%) |
Jun 13, 2007 | 35.25 | 35.59 | 35.14 | 35.47 | 1,503,475 | +0.11(+0.30%) |
Jun 12, 2007 | 35.47 | 36.21 | 35.06 | 35.36 | 999,591 | -0.68(-1.88%) |
Jun 11, 2007 | 36.13 | 36.59 | 35.69 | 36.04 | 1,070,568 | +0.39(+1.09%) |
Jun 08, 2007 | 36.10 | 36.10 | 34.89 | 35.65 | 1,228,763 | -0.04(-0.10%) |
Jun 07, 2007 | 36.39 | 36.95 | 35.66 | 35.69 | 1,223,880 | -1.62(-4.34%) |
Jun 06, 2007 | 36.97 | 37.62 | 36.87 | 37.31 | 1,052,348 | -0.33(-0.89%) |
Jun 05, 2007 | 37.77 | 37.93 | 37.22 | 37.64 | 897,610 | -0.63(-1.66%) |
Jun 04, 2007 | 37.56 | 38.31 | 37.51 | 38.28 | 949,163 | +0.30(+0.79%) |
Jun 01, 2007 | 36.85 | 37.98 | 37.00 | 37.98 | 1,196,057 | +1.24(+3.38%) |
May 31, 2007 | 35.90 | 36.80 | 35.93 | 36.74 | 1,611,815 | +0.38(+1.04%) |
May 30, 2007 | 35.62 | 36.40 | 35.64 | 36.36 | 1,162,555 | -0.09(-0.24%) |
May 29, 2007 | 36.83 | 36.97 | 36.33 | 36.45 | 954,733 | -0.77(-2.06%) |
May 25, 2007 | 37.05 | 37.34 | 36.85 | 37.21 | 474,811 | +0.22(+0.60%) |
May 24, 2007 | 37.69 | 37.95 | 36.96 | 36.99 | 1,251,923 | -0.90(-2.37%) |
May 23, 2007 | 38.07 | 38.30 | 37.73 | 37.89 | 686,608 | +0.44(+1.18%) |
May 22, 2007 | 38.20 | 38.49 | 37.34 | 37.45 | 867,061 | -0.61(-1.60%) |
May 21, 2007 | 37.78 | 38.40 | 37.62 | 38.06 | 904,083 | +0.40(+1.05%) |
May 18, 2007 | 37.73 | 37.95 | 37.48 | 37.66 | 1,088,947 | +0.58(+1.57%) |
May 17, 2007 | 37.07 | 37.28 | 36.88 | 37.08 | 692,854 | -0.42(-1.13%) |
May 16, 2007 | 37.34 | 37.82 | 37.11 | 37.50 | 1,915,510 | +0.00(+0.00%) |
May 15, 2007 | 37.25 | 38.43 | 37.25 | 37.50 | 1,689,833 | -0.25(-0.65%) |
May 14, 2007 | 38.13 | 39.30 | 34.88 | 37.75 | 2,067,207 | -0.24(-0.63%) |
May 11, 2007 | 37.60 | 38.20 | 37.60 | 37.99 | 935,313 | +0.30(+0.79%) |
May 10, 2007 | 38.48 | 38.71 | 37.58 | 37.69 | 1,747,821 | -1.37(-3.52%) |
May 09, 2007 | 38.67 | 39.44 | 38.56 | 39.06 | 1,554,806 | +0.26(+0.68%) |
May 08, 2007 | 39.19 | 39.23 | 38.57 | 38.80 | 786,431 | -0.78(-1.98%) |
May 07, 2007 | 39.55 | 39.85 | 39.41 | 39.58 | 715,416 | +0.66(+1.70%) |
May 04, 2007 | 39.77 | 39.85 | 38.77 | 38.92 | 1,106,943 | -0.57(-1.45%) |
May 03, 2007 | 39.75 | 39.81 | 39.05 | 39.49 | 1,212,750 | -0.41(-1.04%) |
May 02, 2007 | 39.02 | 39.99 | 39.02 | 39.91 | 996,070 | +0.85(+2.16%) |
May 01, 2007 | 39.30 | 39.49 | 38.61 | 39.06 | 952,348 | -0.19(-0.47%) |
Apr 30, 2007 | 39.76 | 39.85 | 39.19 | 39.25 | 764,929 | -0.86(-2.15%) |
Apr 27, 2007 | 39.94 | 40.35 | 39.83 | 40.11 | 472,880 | +0.17(+0.42%) |
Apr 26, 2007 | 40.15 | 40.26 | 39.84 | 39.94 | 716,589 | -0.83(-2.03%) |
Apr 25, 2007 | 40.36 | 40.86 | 40.16 | 40.77 | 712,614 | +0.47(+1.16%) |
Apr 24, 2007 | 40.81 | 40.96 | 40.19 | 40.30 | 1,033,887 | -0.47(-1.14%) |
Apr 23, 2007 | 42.06 | 42.26 | 40.65 | 40.77 | 1,217,974 | -0.93(-2.24%) |
Apr 20, 2007 | 41.92 | 42.24 | 41.49 | 41.70 | 1,325,622 | +1.12(+2.76%) |
Apr 19, 2007 | 41.52 | 41.75 | 40.49 | 40.59 | 1,554,692 | -1.47(-3.50%) |
Apr 18, 2007 | 42.36 | 42.56 | 41.70 | 42.06 | 812,096 | -0.04(-0.08%) |
Apr 17, 2007 | 42.86 | 42.89 | 41.95 | 42.09 | 987,099 | -0.81(-1.89%) |
Apr 16, 2007 | 43.46 | 43.52 | 42.83 | 42.90 | 1,635,095 | +0.06(+0.14%) |
Apr 13, 2007 | 41.93 | 42.84 | 41.63 | 42.84 | 1,475,878 | +1.67(+4.06%) |
Apr 12, 2007 | 41.18 | 41.35 | 40.94 | 41.17 | 655,832 | +0.04(+0.09%) |
Apr 11, 2007 | 41.80 | 41.90 | 40.95 | 41.13 | 1,352,321 | +0.21(+0.52%) |
Apr 10, 2007 | 40.84 | 40.94 | 40.60 | 40.92 | 918,619 | +0.63(+1.55%) |
Apr 09, 2007 | 40.55 | 40.83 | 40.14 | 40.29 | 414,168 | -0.21(-0.52%) |
Apr 05, 2007 | 40.73 | 40.91 | 40.41 | 40.51 | 418,142 | -0.23(-0.56%) |
Apr 04, 2007 | 40.20 | 40.84 | 40.20 | 40.73 | 842,191 | +0.60(+1.49%) |
Apr 03, 2007 | 39.98 | 40.36 | 39.79 | 40.14 | 1,011,552 | +0.25(+0.62%) |
Apr 02, 2007 | 39.59 | 39.92 | 39.40 | 39.89 | 1,368,106 | +0.63(+1.59%) |
Mar 30, 2007 | 39.85 | 39.85 | 39.23 | 39.26 | 1,239,779 | +0.06(+0.16%) |
Mar 29, 2007 | 39.38 | 39.77 | 38.85 | 39.20 | 1,028,209 | -0.11(-0.29%) |
Mar 28, 2007 | 39.59 | 39.78 | 39.17 | 39.32 | 768,261 | -0.03(-0.07%) |
Mar 27, 2007 | 39.59 | 39.59 | 39.16 | 39.34 | 884,323 | -0.55(-1.37%) |
Mar 26, 2007 | 40.30 | 40.41 | 39.43 | 39.89 | 1,075,338 | -0.20(-0.51%) |
Mar 23, 2007 | 40.45 | 40.54 | 39.92 | 40.09 | 846,166 | -0.40(-0.98%) |
Mar 22, 2007 | 40.73 | 40.73 | 40.13 | 40.49 | 1,011,668 | +0.04(+0.11%) |
Mar 21, 2007 | 39.96 | 40.49 | 39.10 | 40.44 | 931,225 | +1.20(+3.05%) |
Mar 20, 2007 | 39.77 | 39.77 | 39.04 | 39.25 | 847,528 | +0.27(+0.70%) |
Mar 19, 2007 | 39.45 | 39.63 | 38.83 | 38.97 | 1,256,586 | +0.33(+0.87%) |
Mar 16, 2007 | 38.33 | 38.83 | 38.17 | 38.64 | 1,385,027 | +0.41(+1.08%) |
Mar 15, 2007 | 37.78 | 38.40 | 37.59 | 38.23 | 1,316,991 | +0.99(+2.67%) |
Mar 14, 2007 | 36.68 | 37.25 | 36.26 | 37.23 | 1,505,394 | +0.33(+0.88%) |
Mar 13, 2007 | 38.03 | 38.16 | 36.90 | 36.90 | 918,435 | -1.13(-2.96%) |
Mar 12, 2007 | 37.51 | 38.15 | 37.44 | 38.03 | 847,301 | +0.55(+1.48%) |
Mar 09, 2007 | 38.61 | 38.63 | 37.39 | 37.48 | 1,116,562 | -0.04(-0.09%) |
Mar 08, 2007 | 37.56 | 37.83 | 37.34 | 37.51 | 1,288,725 | +0.07(+0.19%) |
Mar 07, 2007 | 37.00 | 37.86 | 37.00 | 37.44 | 1,127,959 | -0.45(-1.19%) |
Mar 06, 2007 | 37.38 | 37.95 | 37.19 | 37.89 | 1,170,164 | +1.14(+3.12%) |
Mar 05, 2007 | 36.35 | 37.21 | 36.19 | 36.75 | 2,313,073 | -0.68(-1.81%) |
Mar 02, 2007 | 37.88 | 38.56 | 37.26 | 37.42 | 1,266,580 | -1.12(-2.90%) |
Mar 01, 2007 | 38.08 | 38.90 | 37.34 | 38.54 | 2,242,010 | -0.33(-0.84%) |
Feb 28, 2007 | 38.83 | 38.92 | 38.07 | 38.87 | 1,949,554 | +0.48(+1.24%) |
Feb 27, 2007 | 39.71 | 40.28 | 37.86 | 38.39 | 3,313,459 | -3.55(-8.46%) |
Feb 26, 2007 | 42.07 | 42.17 | 41.50 | 41.94 | 1,084,656 | +0.54(+1.30%) |
Feb 23, 2007 | 41.97 | 42.07 | 41.24 | 41.40 | 1,079,426 | -0.27(-0.66%) |
Feb 22, 2007 | 42.07 | 42.27 | 41.43 | 41.68 | 1,362,655 | -0.48(-1.13%) |
Feb 21, 2007 | 40.93 | 42.67 | 40.63 | 42.15 | 1,651,562 | +1.14(+2.79%) |
Feb 20, 2007 | 41.18 | 41.25 | 40.39 | 41.01 | 933,951 | -0.60(-1.44%) |
Feb 16, 2007 | 41.66 | 41.85 | 41.44 | 41.61 | 1,090,896 | -0.61(-1.44%) |
Feb 15, 2007 | 42.16 | 42.27 | 41.57 | 42.21 | 1,272,145 | +0.12(+0.29%) |
Feb 14, 2007 | 42.27 | 42.77 | 41.89 | 42.09 | 1,435,548 | +0.15(+0.36%) |
Feb 13, 2007 | 42.40 | 42.47 | 41.56 | 41.94 | 1,116,421 | -0.09(-0.21%) |
Feb 12, 2007 | 42.55 | 43.06 | 41.91 | 42.03 | 857,362 | -0.51(-1.20%) |
Feb 09, 2007 | 43.07 | 43.45 | 42.22 | 42.54 | 1,340,851 | -0.42(-0.98%) |
Feb 08, 2007 | 41.49 | 42.96 | 41.48 | 42.96 | 1,702,893 | +1.31(+3.15%) |
Feb 07, 2007 | 41.52 | 42.01 | 41.33 | 41.65 | 745,094 | +0.14(+0.34%) |
Feb 06, 2007 | 41.66 | 41.69 | 41.11 | 41.51 | 971,200 | +0.27(+0.66%) |
Feb 05, 2007 | 41.51 | 41.59 | 41.03 | 41.24 | 1,126,328 | -0.30(-0.72%) |
Feb 02, 2007 | 41.81 | 42.00 | 41.05 | 41.54 | 1,949,441 | -0.26(-0.63%) |
Feb 01, 2007 | 42.44 | 42.59 | 41.60 | 41.80 | 1,598,528 | +0.41(+1.00%) |
Jan 31, 2007 | 40.95 | 41.90 | 40.89 | 41.39 | 1,171,981 | +0.63(+1.53%) |
Jan 30, 2007 | 40.40 | 40.94 | 40.32 | 40.76 | 1,390,705 | +0.11(+0.26%) |
Jan 29, 2007 | 40.77 | 41.53 | 40.52 | 40.66 | 1,207,413 | -1.17(-2.80%) |
Jan 26, 2007 | 41.29 | 41.98 | 41.03 | 41.83 | 789,724 | +0.22(+0.53%) |
Jan 25, 2007 | 42.21 | 42.66 | 41.45 | 41.61 | 1,314,390 | -1.09(-2.56%) |
Jan 24, 2007 | 41.99 | 42.82 | 41.33 | 42.70 | 1,206,845 | +0.70(+1.68%) |
Jan 23, 2007 | 40.78 | 41.99 | 40.50 | 41.99 | 1,402,857 | +2.12(+5.32%) |
Jan 22, 2007 | 40.08 | 40.46 | 39.51 | 39.87 | 1,107,931 | +0.06(+0.15%) |
Jan 19, 2007 | 39.63 | 40.06 | 39.40 | 39.81 | 1,237,394 | +0.02(+0.04%) |
Jan 18, 2007 | 40.98 | 41.20 | 39.63 | 39.79 | 1,540,383 | -0.48(-1.20%) |
Jan 17, 2007 | 39.69 | 40.60 | 39.69 | 40.28 | 1,016,625 | +0.44(+1.11%) |
Jan 16, 2007 | 39.98 | 40.14 | 39.26 | 39.84 | 1,169,596 | -0.20(-0.51%) |
Jan 12, 2007 | 39.27 | 40.08 | 39.04 | 40.04 | 981,080 | +0.95(+2.43%) |
Jan 11, 2007 | 39.13 | 39.75 | 39.06 | 39.09 | 1,395,021 | +0.50(+1.30%) |
Jan 10, 2007 | 38.81 | 38.91 | 38.19 | 38.59 | 1,102,025 | -0.55(-1.42%) |
Jan 09, 2007 | 39.45 | 39.48 | 38.35 | 39.14 | 1,200,031 | +0.04(+0.11%) |
Jan 08, 2007 | 39.18 | 39.39 | 38.30 | 39.10 | 1,001,408 | -0.05(-0.13%) |
Jan 05, 2007 | 39.09 | 39.57 | 38.52 | 39.15 | 1,611,815 | -0.38(-0.96%) |
Jan 04, 2007 | 39.89 | 40.03 | 39.36 | 39.53 | 1,261,583 | -0.67(-1.67%) |
Jan 03, 2007 | 41.55 | 41.97 | 39.83 | 40.20 | 1,264,536 | -1.27(-3.06%) |
Dec 29, 2006 | 41.52 | 41.52 | 40.89 | 41.47 | 542,154 | -0.11(-0.28%) |
Dec 28, 2006 | 41.84 | 42.08 | 41.32 | 41.58 | 618,356 | +0.16(+0.38%) |
Dec 27, 2006 | 41.48 | 41.58 | 41.12 | 41.42 | 767,466 | +0.92(+2.28%) |
Dec 26, 2006 | 40.51 | 41.21 | 40.19 | 40.50 | 422,571 | +0.19(+0.48%) |
Dec 22, 2006 | 40.51 | 40.59 | 39.92 | 40.30 | 542,382 | +0.23(+0.57%) |
Dec 21, 2006 | 41.02 | 41.11 | 39.99 | 40.07 | 1,290,542 | -0.01(-0.02%) |
Dec 20, 2006 | 41.13 | 41.14 | 39.89 | 40.08 | 1,558,553 | -0.95(-2.32%) |
Dec 19, 2006 | 39.77 | 41.06 | 39.67 | 41.03 | 1,035,477 | +0.82(+2.04%) |
Dec 18, 2006 | 40.81 | 40.93 | 40.08 | 40.22 | 1,150,177 | -0.56(-1.38%) |
Dec 15, 2006 | 41.74 | 42.03 | 39.93 | 40.78 | 2,656,945 | -0.47(-1.13%) |
Dec 14, 2006 | 40.77 | 41.34 | 40.66 | 41.25 | 1,100,663 | +0.27(+0.67%) |
Dec 13, 2006 | 40.52 | 41.22 | 40.33 | 40.97 | 988,348 | +0.24(+0.58%) |
Dec 12, 2006 | 40.22 | 41.03 | 40.20 | 40.73 | 888,639 | -0.48(-1.17%) |
Dec 11, 2006 | 40.85 | 41.61 | 40.81 | 41.22 | 770,305 | +0.55(+1.36%) |
Dec 08, 2006 | 41.38 | 41.76 | 40.51 | 40.66 | 1,152,562 | -0.43(-1.05%) |
Dec 07, 2006 | 40.64 | 41.47 | 40.29 | 41.10 | 1,127,350 | +0.49(+1.21%) |
Dec 06, 2006 | 41.14 | 41.74 | 40.60 | 40.60 | 1,058,871 | -0.71(-1.73%) |
Dec 05, 2006 | 41.60 | 41.88 | 40.67 | 41.32 | 1,530,957 | -0.87(-2.07%) |
Dec 04, 2006 | 41.84 | 42.22 | 41.27 | 42.19 | 1,224,675 | +0.14(+0.34%) |
Dec 01, 2006 | 42.58 | 43.07 | 41.80 | 42.05 | 1,160,057 | -0.41(-0.97%) |
Nov 30, 2006 | 41.95 | 42.47 | 41.79 | 42.46 | 1,049,445 | +1.13(+2.73%) |
Nov 29, 2006 | 41.43 | 41.69 | 40.83 | 41.33 | 1,012,310 | -0.10(-0.23%) |
Nov 28, 2006 | 41.22 | 41.43 | 40.61 | 41.43 | 1,312,346 | +0.43(+1.05%) |
Nov 27, 2006 | 41.74 | 41.74 | 40.74 | 41.00 | 1,177,773 | -0.08(-0.19%) |
Nov 24, 2006 | 40.86 | 41.73 | 40.86 | 41.08 | 1,089,533 | +1.36(+3.41%) |
Nov 22, 2006 | 40.07 | 40.44 | 39.29 | 39.72 | 1,045,243 | +0.18(+0.45%) |
Nov 21, 2006 | 39.07 | 39.56 | 38.85 | 39.55 | 1,141,205 | +1.44(+3.79%) |
Nov 20, 2006 | 38.49 | 38.57 | 37.78 | 38.10 | 1,644,975 | +0.62(+1.64%) |
Nov 17, 2006 | 37.17 | 37.57 | 36.46 | 37.49 | 1,945,807 | +0.08(+0.21%) |
Nov 16, 2006 | 39.18 | 39.29 | 37.41 | 37.41 | 1,242,164 | -1.68(-4.30%) |
Nov 15, 2006 | 38.41 | 39.49 | 38.20 | 39.09 | 989,029 | +0.36(+0.93%) |
Nov 14, 2006 | 39.27 | 39.34 | 38.15 | 38.73 | 973,017 | +0.05(+0.14%) |
Nov 13, 2006 | 38.19 | 38.76 | 38.00 | 38.67 | 796,424 | -0.11(-0.30%) |
Nov 10, 2006 | 39.56 | 39.63 | 38.37 | 38.79 | 1,376,396 | -0.93(-2.35%) |
Nov 09, 2006 | 38.79 | 39.73 | 38.37 | 39.72 | 1,704,937 | +1.65(+4.32%) |
Nov 08, 2006 | 38.35 | 38.83 | 37.86 | 38.08 | 1,207,981 | +0.10(+0.25%) |
Nov 07, 2006 | 38.52 | 38.59 | 37.72 | 37.98 | 656,400 | +0.11(+0.28%) |
Nov 06, 2006 | 38.04 | 38.89 | 37.85 | 37.87 | 898,973 | -0.09(-0.23%) |
Nov 03, 2006 | 38.02 | 38.53 | 37.79 | 37.96 | 990,960 | +0.52(+1.39%) |
Nov 02, 2006 | 37.49 | 37.96 | 36.96 | 37.44 | 851,276 | -0.05(-0.14%) |
Nov 01, 2006 | 38.23 | 38.26 | 36.97 | 37.49 | 1,432,043 | +0.01(+0.02%) |
Oct 31, 2006 | 37.20 | 37.91 | 37.09 | 37.49 | 1,691,196 | +0.98(+2.68%) |
Oct 30, 2006 | 36.96 | 37.34 | 36.49 | 36.51 | 1,234,895 | -0.07(-0.19%) |
Oct 27, 2006 | 37.00 | 37.49 | 36.58 | 36.58 | 1,051,830 | -0.42(-1.14%) |
Oct 26, 2006 | 37.63 | 37.63 | 36.78 | 37.00 | 1,390,478 | -0.55(-1.48%) |
Oct 25, 2006 | 36.63 | 37.59 | 36.23 | 37.56 | 1,550,377 | +1.05(+2.87%) |
Oct 24, 2006 | 35.71 | 36.75 | 35.43 | 36.51 | 1,958,526 | +0.70(+1.94%) |
Oct 23, 2006 | 34.61 | 35.88 | 34.57 | 35.81 | 1,681,770 | +0.43(+1.22%) |
Oct 20, 2006 | 35.23 | 35.60 | 35.12 | 35.38 | 1,781,025 | +0.26(+0.73%) |
Oct 19, 2006 | 34.34 | 35.13 | 34.17 | 35.13 | 1,205,823 | +1.17(+3.45%) |
Oct 18, 2006 | 34.61 | 34.76 | 33.82 | 33.95 | 887,276 | -0.35(-1.03%) |
Oct 17, 2006 | 34.25 | 34.39 | 33.51 | 34.31 | 1,171,981 | -0.26(-0.76%) |
Oct 16, 2006 | 34.49 | 34.65 | 33.88 | 34.57 | 1,609,998 | -0.13(-0.38%) |
Oct 13, 2006 | 34.39 | 34.91 | 34.16 | 34.70 | 1,287,816 | +0.82(+2.42%) |
Oct 12, 2006 | 32.85 | 33.88 | 32.70 | 33.88 | 1,090,101 | +1.04(+3.16%) |
Oct 11, 2006 | 33.09 | 33.63 | 32.75 | 32.84 | 1,165,167 | -0.09(-0.27%) |
Oct 10, 2006 | 32.54 | 33.37 | 32.45 | 32.93 | 1,181,293 | +0.34(+1.05%) |
Oct 09, 2006 | 33.14 | 33.27 | 32.50 | 32.59 | 1,433,178 | -0.23(-0.70%) |
Oct 06, 2006 | 32.40 | 33.17 | 32.33 | 32.82 | 1,638,616 | -0.08(-0.24%) |
Oct 05, 2006 | 32.55 | 33.28 | 32.41 | 32.90 | 2,362,246 | +0.68(+2.10%) |
Oct 04, 2006 | 31.87 | 32.29 | 31.33 | 32.22 | 3,141,750 | +0.35(+1.11%) |
Oct 03, 2006 | 32.76 | 32.76 | 31.87 | 31.87 | 1,802,829 | -1.73(-5.14%) |
Oct 02, 2006 | 33.58 | 34.06 | 33.52 | 33.59 | 964,386 | +0.36(+1.09%) |
Sep 29, 2006 | 33.33 | 33.89 | 33.11 | 33.23 | 1,655,423 | -0.64(-1.90%) |
Sep 28, 2006 | 33.99 | 34.34 | 33.73 | 33.88 | 2,021,440 | -0.36(-1.05%) |
Sep 27, 2006 | 34.44 | 34.56 | 33.88 | 34.24 | 2,557,804 | -0.28(-0.82%) |
Sep 26, 2006 | 34.34 | 34.70 | 34.06 | 34.52 | 2,305,464 | +0.30(+0.87%) |
Sep 25, 2006 | 33.63 | 34.47 | 32.67 | 34.22 | 2,370,764 | +0.55(+1.62%) |
Sep 22, 2006 | 34.30 | 34.30 | 33.57 | 33.67 | 1,265,217 | +0.04(+0.13%) |
Sep 21, 2006 | 33.99 | 34.39 | 33.59 | 33.63 | 1,545,039 | -0.33(-0.96%) |
Sep 20, 2006 | 34.12 | 34.72 | 33.87 | 33.95 | 1,915,939 | -0.05(-0.16%) |
Sep 19, 2006 | 34.91 | 35.20 | 33.82 | 34.01 | 1,908,785 | -1.84(-5.13%) |
Sep 18, 2006 | 35.08 | 35.91 | 34.87 | 35.85 | 1,457,368 | +1.14(+3.27%) |
Sep 15, 2006 | 34.39 | 35.08 | 33.94 | 34.71 | 2,117,743 | +0.42(+1.23%) |
Sep 14, 2006 | 35.66 | 35.75 | 33.85 | 34.29 | 2,476,265 | -1.38(-3.88%) |
Sep 13, 2006 | 35.42 | 36.30 | 35.05 | 35.67 | 2,397,792 | -0.03(-0.07%) |
Sep 12, 2006 | 35.37 | 36.26 | 35.18 | 35.70 | 2,600,277 | +0.12(+0.35%) |
Sep 11, 2006 | 36.29 | 36.35 | 35.40 | 35.57 | 3,735,009 | -2.89(-7.51%) |
Sep 08, 2006 | 38.66 | 39.06 | 38.36 | 38.46 | 1,181,520 | -1.07(-2.72%) |
Sep 07, 2006 | 40.42 | 40.66 | 39.54 | 39.54 | 1,378,440 | -1.80(-4.35%) |
Sep 06, 2006 | 41.84 | 42.40 | 41.26 | 41.33 | 707,958 | -0.88(-2.09%) |
Sep 05, 2006 | 41.53 | 42.22 | 41.40 | 42.21 | 936,335 | +1.31(+3.21%) |