Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 36.00 | 36.29 | 35.53 | 35.85 | 4,140,573 | +0.18(+0.50%) |
Aug 30, 2007 | 36.49 | 36.59 | 35.51 | 35.68 | 3,682,310 | -1.24(-3.36%) |
Aug 29, 2007 | 35.55 | 36.92 | 35.43 | 36.92 | 3,862,881 | +1.46(+4.12%) |
Aug 28, 2007 | 36.19 | 36.19 | 35.44 | 35.46 | 4,686,795 | -0.84(-2.31%) |
Aug 27, 2007 | 37.33 | 37.33 | 36.29 | 36.29 | 2,463,566 | -0.96(-2.57%) |
Aug 24, 2007 | 36.75 | 37.29 | 36.61 | 37.25 | 2,665,985 | +0.62(+1.70%) |
Aug 23, 2007 | 37.32 | 37.59 | 36.41 | 36.63 | 3,358,947 | -0.70(-1.86%) |
Aug 22, 2007 | 37.21 | 37.63 | 36.66 | 37.32 | 3,427,172 | +0.58(+1.58%) |
Aug 21, 2007 | 36.97 | 37.56 | 36.63 | 36.74 | 3,450,712 | -0.36(-0.98%) |
Aug 20, 2007 | 37.57 | 37.60 | 36.33 | 37.10 | 8,118,055 | -0.45(-1.19%) |
Aug 17, 2007 | 39.00 | 39.00 | 36.44 | 37.55 | 8,641,724 | +0.16(+0.44%) |
Aug 16, 2007 | 35.56 | 37.46 | 35.06 | 37.39 | 6,501,943 | +1.82(+5.13%) |
Aug 15, 2007 | 35.85 | 36.98 | 35.36 | 35.56 | 5,528,958 | +0.01(+0.04%) |
Aug 14, 2007 | 36.07 | 36.42 | 35.48 | 35.55 | 4,632,807 | -0.42(-1.16%) |
Aug 13, 2007 | 35.92 | 37.51 | 35.80 | 35.97 | 6,071,450 | +0.05(+0.14%) |
Aug 10, 2007 | 34.24 | 36.39 | 33.53 | 35.92 | 6,502,902 | +1.60(+4.65%) |
Aug 09, 2007 | 36.73 | 36.73 | 34.05 | 34.32 | 6,924,274 | -2.09(-5.75%) |
Aug 08, 2007 | 36.32 | 36.73 | 35.63 | 36.41 | 5,906,119 | +0.16(+0.43%) |
Aug 07, 2007 | 35.44 | 36.80 | 35.33 | 36.26 | 6,670,805 | +0.41(+1.15%) |
Aug 06, 2007 | 36.07 | 36.07 | 34.58 | 35.85 | 7,673,094 | +0.70(+2.00%) |
Aug 03, 2007 | 35.58 | 36.68 | 35.10 | 35.14 | 5,156,956 | -1.53(-4.18%) |
Aug 02, 2007 | 36.74 | 37.32 | 36.39 | 36.68 | 4,655,942 | +0.02(+0.06%) |
Aug 01, 2007 | 35.88 | 36.96 | 35.17 | 36.66 | 6,009,887 | +0.63(+1.75%) |
Jul 31, 2007 | 37.10 | 37.46 | 35.95 | 36.02 | 6,069,727 | -0.74(-2.03%) |
Jul 30, 2007 | 35.93 | 36.93 | 35.75 | 36.77 | 5,497,129 | +0.84(+2.33%) |
Jul 27, 2007 | 36.25 | 36.85 | 35.50 | 35.93 | 6,109,652 | -0.43(-1.17%) |
Jul 26, 2007 | 36.49 | 36.95 | 35.70 | 36.36 | 6,665,728 | -0.06(-0.18%) |
Jul 25, 2007 | 36.36 | 37.21 | 36.00 | 36.42 | 5,751,303 | +0.75(+2.11%) |
Jul 24, 2007 | 36.67 | 36.90 | 35.64 | 35.67 | 3,780,725 | -1.35(-3.64%) |
Jul 23, 2007 | 36.96 | 37.20 | 36.83 | 37.02 | 2,841,113 | +0.32(+0.87%) |
Jul 20, 2007 | 37.85 | 37.88 | 36.46 | 36.70 | 5,338,345 | -1.19(-3.15%) |
Jul 19, 2007 | 37.78 | 38.04 | 37.71 | 37.89 | 3,942,242 | +0.37(+0.98%) |
Jul 18, 2007 | 37.55 | 37.88 | 37.11 | 37.52 | 3,962,616 | -0.08(-0.21%) |
Jul 17, 2007 | 37.73 | 37.88 | 37.46 | 37.60 | 2,889,690 | -0.29(-0.77%) |
Jul 16, 2007 | 37.89 | 38.13 | 37.73 | 37.89 | 1,644,357 | -0.12(-0.32%) |
Jul 13, 2007 | 38.21 | 38.24 | 37.83 | 38.01 | 3,323,659 | -0.30(-0.80%) |
Jul 12, 2007 | 37.86 | 38.34 | 37.69 | 38.32 | 2,709,824 | +0.55(+1.47%) |
Jul 11, 2007 | 37.54 | 37.83 | 37.34 | 37.76 | 2,347,978 | +0.06(+0.15%) |
Jul 10, 2007 | 38.66 | 38.76 | 37.57 | 37.71 | 4,032,689 | -1.24(-3.19%) |
Jul 09, 2007 | 38.81 | 39.05 | 38.45 | 38.95 | 2,324,767 | +0.27(+0.70%) |
Jul 06, 2007 | 38.51 | 38.78 | 38.36 | 38.68 | 2,352,207 | +0.07(+0.18%) |
Jul 05, 2007 | 38.92 | 38.95 | 38.56 | 38.61 | 2,399,611 | -0.42(-1.07%) |
Jul 03, 2007 | 38.88 | 39.23 | 38.78 | 39.03 | 2,028,673 | +0.38(+0.97%) |
Jul 02, 2007 | 37.95 | 38.67 | 38.00 | 38.65 | 2,931,864 | +0.70(+1.83%) |
Jun 29, 2007 | 38.17 | 38.44 | 37.66 | 37.95 | 4,452,096 | +0.06(+0.17%) |
Jun 28, 2007 | 37.56 | 38.20 | 37.30 | 37.89 | 2,908,519 | +0.34(+0.91%) |
Jun 27, 2007 | 37.23 | 37.60 | 37.11 | 37.55 | 3,180,209 | +0.01(+0.02%) |
Jun 26, 2007 | 37.27 | 37.76 | 37.24 | 37.54 | 4,886,071 | +0.28(+0.74%) |
Jun 25, 2007 | 37.16 | 37.51 | 36.88 | 37.27 | 5,203,894 | +0.11(+0.29%) |
Jun 22, 2007 | 37.42 | 37.54 | 36.93 | 37.16 | 6,178,298 | -0.48(-1.26%) |
Jun 21, 2007 | 37.32 | 37.85 | 37.14 | 37.63 | 4,524,972 | +0.32(+0.86%) |
Jun 20, 2007 | 37.83 | 38.05 | 37.31 | 37.32 | 3,637,767 | -0.50(-1.31%) |
Jun 19, 2007 | 37.10 | 37.88 | 37.10 | 37.81 | 2,968,487 | -0.08(-0.21%) |
Jun 18, 2007 | 38.34 | 38.49 | 37.88 | 37.89 | 3,035,584 | -0.36(-0.95%) |
Jun 15, 2007 | 38.61 | 38.73 | 38.20 | 38.25 | 4,722,035 | -0.16(-0.42%) |
Jun 14, 2007 | 38.82 | 39.02 | 38.27 | 38.41 | 2,366,726 | -0.30(-0.77%) |
Jun 13, 2007 | 38.27 | 38.72 | 38.06 | 38.71 | 2,594,236 | +0.63(+1.66%) |
Jun 12, 2007 | 38.54 | 38.70 | 38.05 | 38.08 | 3,074,207 | -0.64(-1.65%) |
Jun 11, 2007 | 38.63 | 38.88 | 38.37 | 38.72 | 2,717,305 | -0.01(-0.04%) |
Jun 08, 2007 | 38.22 | 38.79 | 37.98 | 38.73 | 2,787,385 | +0.58(+1.52%) |
Jun 07, 2007 | 38.60 | 38.87 | 38.15 | 38.15 | 3,149,171 | -0.61(-1.57%) |
Jun 06, 2007 | 38.88 | 38.94 | 38.67 | 38.76 | 2,561,707 | -0.22(-0.56%) |
Jun 05, 2007 | 38.88 | 39.28 | 38.88 | 38.98 | 3,142,915 | -0.17(-0.43%) |
Jun 04, 2007 | 38.56 | 39.23 | 38.56 | 39.15 | 3,035,137 | +0.43(+1.12%) |
Jun 01, 2007 | 38.43 | 38.81 | 38.32 | 38.72 | 3,776,536 | +0.29(+0.76%) |
May 31, 2007 | 38.85 | 38.91 | 38.23 | 38.43 | 3,938,536 | -0.47(-1.20%) |
May 30, 2007 | 38.63 | 38.94 | 38.31 | 38.90 | 3,398,557 | +0.27(+0.70%) |
May 29, 2007 | 38.62 | 38.88 | 38.49 | 38.63 | 3,512,801 | -0.09(-0.22%) |
May 25, 2007 | 38.84 | 38.96 | 38.53 | 38.71 | 3,249,985 | -0.13(-0.33%) |
May 24, 2007 | 39.28 | 39.49 | 38.83 | 38.84 | 4,143,745 | -0.62(-1.58%) |
May 23, 2007 | 39.62 | 39.73 | 39.44 | 39.47 | 3,925,397 | -0.01(-0.04%) |
May 22, 2007 | 39.47 | 39.72 | 39.35 | 39.48 | 2,606,500 | -0.17(-0.43%) |
May 21, 2007 | 40.07 | 40.07 | 39.53 | 39.65 | 3,205,610 | -0.28(-0.71%) |
May 18, 2007 | 39.79 | 39.96 | 39.65 | 39.93 | 5,882,563 | +0.22(+0.55%) |
May 17, 2007 | 39.92 | 39.95 | 39.68 | 39.71 | 5,362,842 | -0.18(-0.44%) |
May 16, 2007 | 39.83 | 39.94 | 39.55 | 39.89 | 3,489,195 | +0.19(+0.48%) |
May 15, 2007 | 39.44 | 40.09 | 39.65 | 39.70 | 3,555,834 | -0.21(-0.53%) |
May 14, 2007 | 40.18 | 40.38 | 39.52 | 39.91 | 8,854,997 | -0.35(-0.88%) |
May 11, 2007 | 39.87 | 40.27 | 39.86 | 40.27 | 3,166,688 | +0.61(+1.54%) |
May 10, 2007 | 39.98 | 40.42 | 39.65 | 39.66 | 2,876,686 | -0.54(-1.34%) |
May 09, 2007 | 39.89 | 40.37 | 39.89 | 40.20 | 3,177,108 | +0.31(+0.76%) |
May 08, 2007 | 39.66 | 40.08 | 39.65 | 39.89 | 3,484,081 | +0.04(+0.09%) |
May 07, 2007 | 39.23 | 39.91 | 39.17 | 39.86 | 3,653,199 | +1.05(+2.71%) |
May 04, 2007 | 39.23 | 39.30 | 38.80 | 38.81 | 2,731,673 | -0.21(-0.55%) |
May 03, 2007 | 38.98 | 39.16 | 38.83 | 39.02 | 3,698,880 | +0.28(+0.73%) |
May 02, 2007 | 38.88 | 39.14 | 38.66 | 38.73 | 2,939,150 | +0.11(+0.29%) |
May 01, 2007 | 37.58 | 38.72 | 37.58 | 38.62 | 3,701,863 | +0.24(+0.63%) |
Apr 30, 2007 | 38.17 | 38.69 | 37.91 | 38.38 | 4,058,939 | +0.30(+0.80%) |
Apr 27, 2007 | 38.25 | 38.49 | 37.82 | 38.07 | 3,933,643 | -0.18(-0.46%) |
Apr 26, 2007 | 39.02 | 39.21 | 38.12 | 38.25 | 4,289,255 | -0.59(-1.52%) |
Apr 25, 2007 | 38.67 | 39.09 | 38.52 | 38.84 | 3,373,790 | +0.50(+1.30%) |
Apr 24, 2007 | 38.49 | 38.52 | 38.12 | 38.34 | 3,296,361 | +0.16(+0.43%) |
Apr 23, 2007 | 38.38 | 38.72 | 38.04 | 38.18 | 2,153,735 | -0.10(-0.26%) |
Apr 20, 2007 | 40.43 | 40.43 | 38.12 | 38.28 | 3,716,414 | +0.10(+0.26%) |
Apr 19, 2007 | 37.78 | 38.41 | 37.78 | 38.18 | 1,790,497 | -0.28(-0.74%) |
Apr 18, 2007 | 37.99 | 38.61 | 37.96 | 38.46 | 2,544,725 | +0.28(+0.72%) |
Apr 17, 2007 | 38.07 | 38.32 | 38.00 | 38.19 | 2,696,646 | +0.11(+0.30%) |
Apr 16, 2007 | 38.49 | 38.51 | 37.75 | 38.07 | 2,961,413 | +0.34(+0.90%) |
Apr 13, 2007 | 37.74 | 37.97 | 37.42 | 37.73 | 2,219,314 | -0.01(-0.04%) |
Apr 12, 2007 | 37.73 | 37.82 | 37.46 | 37.75 | 1,941,461 | +0.13(+0.34%) |
Apr 11, 2007 | 37.58 | 37.78 | 37.42 | 37.62 | 2,399,631 | -0.01(-0.02%) |
Apr 10, 2007 | 37.49 | 37.74 | 37.49 | 37.63 | 1,876,184 | +0.14(+0.38%) |
Apr 09, 2007 | 37.63 | 37.67 | 37.29 | 37.49 | 1,494,736 | +0.04(+0.09%) |
Apr 05, 2007 | 37.37 | 37.63 | 37.34 | 37.45 | 1,872,942 | +0.09(+0.23%) |
Apr 04, 2007 | 36.86 | 37.37 | 36.68 | 37.37 | 3,342,596 | +0.50(+1.37%) |
Apr 03, 2007 | 36.79 | 36.96 | 36.76 | 36.86 | 2,143,022 | +0.08(+0.21%) |
Apr 02, 2007 | 36.37 | 36.86 | 36.15 | 36.78 | 2,132,732 | +0.06(+0.15%) |
Mar 30, 2007 | 36.83 | 37.15 | 36.37 | 36.73 | 2,556,036 | -0.04(-0.10%) |
Mar 29, 2007 | 37.12 | 37.19 | 36.54 | 36.76 | 2,169,945 | +0.01(+0.04%) |
Mar 28, 2007 | 36.89 | 36.97 | 36.54 | 36.75 | 2,850,503 | -0.05(-0.13%) |
Mar 27, 2007 | 36.68 | 36.98 | 36.58 | 36.80 | 2,654,849 | -0.04(-0.12%) |
Mar 26, 2007 | 37.32 | 37.32 | 36.68 | 36.84 | 2,345,300 | -0.40(-1.07%) |
Mar 23, 2007 | 36.36 | 37.32 | 36.36 | 37.24 | 1,775,397 | +0.10(+0.27%) |
Mar 22, 2007 | 38.31 | 38.49 | 36.97 | 37.14 | 3,591,814 | -0.22(-0.59%) |
Mar 21, 2007 | 36.83 | 37.47 | 36.72 | 37.36 | 3,061,520 | +0.61(+1.66%) |
Mar 20, 2007 | 36.48 | 36.80 | 36.32 | 36.75 | 4,076,013 | +0.65(+1.81%) |
Mar 19, 2007 | 35.90 | 36.29 | 35.78 | 36.10 | 2,167,130 | +0.38(+1.05%) |
Mar 16, 2007 | 35.57 | 35.90 | 35.41 | 35.72 | 5,045,539 | +0.32(+0.90%) |
Mar 15, 2007 | 35.22 | 35.55 | 35.12 | 35.40 | 3,162,589 | +0.11(+0.32%) |
Mar 14, 2007 | 36.32 | 36.11 | 34.51 | 35.29 | 4,942,356 | +0.11(+0.30%) |
Mar 13, 2007 | 36.32 | 36.13 | 35.18 | 35.18 | 3,908,975 | -1.14(-3.14%) |
Mar 12, 2007 | 36.52 | 36.80 | 36.08 | 36.32 | 2,804,409 | -0.34(-0.93%) |
Mar 09, 2007 | 36.71 | 36.73 | 36.41 | 36.66 | 1,716,053 | +0.33(+0.90%) |
Mar 08, 2007 | 36.32 | 36.68 | 36.14 | 36.34 | 2,360,947 | +0.18(+0.49%) |
Mar 07, 2007 | 36.39 | 36.56 | 36.14 | 36.16 | 2,790,876 | -0.52(-1.43%) |
Mar 06, 2007 | 36.24 | 36.78 | 36.14 | 36.68 | 3,404,618 | +0.45(+1.23%) |
Mar 05, 2007 | 35.68 | 36.51 | 35.64 | 36.24 | 3,001,612 | +0.35(+0.99%) |
Mar 02, 2007 | 36.34 | 36.61 | 35.88 | 35.88 | 3,487,362 | -0.45(-1.25%) |
Mar 01, 2007 | 35.73 | 36.38 | 34.80 | 36.34 | 3,789,504 | +0.33(+0.93%) |
Feb 28, 2007 | 36.35 | 36.43 | 35.79 | 36.00 | 4,268,001 | -0.31(-0.86%) |
Feb 27, 2007 | 37.71 | 38.54 | 35.90 | 36.32 | 3,010,775 | -1.21(-3.23%) |
Feb 26, 2007 | 37.63 | 37.78 | 37.28 | 37.53 | 3,466,432 | -0.07(-0.19%) |
Feb 23, 2007 | 38.12 | 38.13 | 37.51 | 37.60 | 2,228,867 | -0.52(-1.38%) |
Feb 22, 2007 | 38.01 | 38.32 | 37.80 | 38.12 | 2,118,354 | +0.00(+0.00%) |
Feb 21, 2007 | 37.60 | 38.17 | 37.59 | 38.12 | 4,626,746 | +0.28(+0.75%) |
Feb 20, 2007 | 37.48 | 37.94 | 37.43 | 37.84 | 3,575,040 | +0.43(+1.16%) |
Feb 16, 2007 | 37.19 | 37.54 | 37.00 | 37.41 | 3,134,961 | +0.01(+0.02%) |
Feb 15, 2007 | 37.49 | 37.55 | 37.27 | 37.40 | 3,641,573 | -0.18(-0.47%) |
Feb 14, 2007 | 37.58 | 37.72 | 37.43 | 37.58 | 3,128,574 | +0.18(+0.47%) |
Feb 13, 2007 | 37.46 | 37.54 | 37.32 | 37.40 | 4,957,236 | +0.07(+0.19%) |
Feb 12, 2007 | 37.22 | 37.70 | 37.19 | 37.33 | 3,395,306 | +0.09(+0.25%) |
Feb 09, 2007 | 37.71 | 37.94 | 37.01 | 37.24 | 3,963,104 | -0.48(-1.26%) |
Feb 08, 2007 | 37.51 | 37.74 | 37.39 | 37.71 | 3,102,540 | +0.31(+0.83%) |
Feb 07, 2007 | 37.43 | 37.59 | 37.36 | 37.40 | 2,531,791 | -0.03(-0.08%) |
Feb 06, 2007 | 37.56 | 37.67 | 37.36 | 37.43 | 3,684,989 | +0.06(+0.17%) |
Feb 05, 2007 | 37.08 | 37.54 | 36.95 | 37.37 | 3,498,639 | +0.17(+0.46%) |
Feb 02, 2007 | 37.02 | 37.32 | 36.85 | 37.19 | 3,100,144 | +0.30(+0.83%) |
Feb 01, 2007 | 36.54 | 37.01 | 36.38 | 36.89 | 5,879,462 | +0.82(+2.26%) |
Jan 31, 2007 | 36.66 | 36.87 | 36.07 | 36.07 | 4,114,072 | -0.53(-1.45%) |
Jan 30, 2007 | 36.24 | 36.64 | 36.17 | 36.61 | 3,080,409 | +0.44(+1.22%) |
Jan 29, 2007 | 36.05 | 36.25 | 35.95 | 36.17 | 3,471,152 | +0.23(+0.63%) |
Jan 26, 2007 | 35.93 | 36.03 | 35.68 | 35.94 | 4,253,201 | +0.01(+0.02%) |
Jan 25, 2007 | 36.32 | 36.49 | 35.89 | 35.93 | 3,466,641 | -0.49(-1.34%) |
Jan 24, 2007 | 36.76 | 36.89 | 36.30 | 36.42 | 4,750,227 | -0.33(-0.91%) |
Jan 23, 2007 | 36.71 | 37.13 | 36.68 | 36.76 | 3,427,031 | +0.06(+0.15%) |
Jan 22, 2007 | 36.44 | 36.79 | 36.44 | 36.70 | 3,493,001 | +0.26(+0.70%) |
Jan 19, 2007 | 36.48 | 36.54 | 36.24 | 36.44 | 3,234,761 | +0.06(+0.16%) |
Jan 18, 2007 | 36.25 | 36.56 | 36.19 | 36.39 | 3,507,801 | +0.23(+0.65%) |
Jan 17, 2007 | 36.22 | 36.38 | 36.14 | 36.15 | 3,845,966 | -0.06(-0.18%) |
Jan 16, 2007 | 36.30 | 36.47 | 36.19 | 36.22 | 3,880,783 | -0.01(-0.02%) |
Jan 12, 2007 | 36.36 | 36.47 | 36.19 | 36.22 | 4,022,307 | -0.10(-0.27%) |
Jan 11, 2007 | 36.74 | 36.74 | 36.32 | 36.32 | 3,983,261 | -0.25(-0.68%) |
Jan 10, 2007 | 36.73 | 36.91 | 36.53 | 36.57 | 2,396,187 | -0.24(-0.66%) |
Jan 09, 2007 | 37.01 | 37.17 | 36.71 | 36.81 | 1,859,973 | -0.09(-0.25%) |
Jan 08, 2007 | 37.14 | 37.18 | 36.80 | 36.90 | 3,440,704 | -0.28(-0.74%) |
Jan 05, 2007 | 37.71 | 37.72 | 37.13 | 37.18 | 2,966,654 | -0.49(-1.30%) |
Jan 04, 2007 | 37.99 | 38.04 | 37.60 | 37.67 | 2,915,344 | -0.32(-0.84%) |
Jan 03, 2007 | 38.09 | 38.76 | 37.82 | 37.99 | 4,838,891 | -0.10(-0.26%) |
Dec 29, 2006 | 38.33 | 38.47 | 38.02 | 38.09 | 2,448,342 | -0.33(-0.85%) |
Dec 28, 2006 | 38.95 | 39.02 | 38.31 | 38.41 | 1,819,095 | -0.06(-0.15%) |
Dec 27, 2006 | 38.64 | 38.67 | 38.22 | 38.47 | 1,682,645 | +0.15(+0.39%) |
Dec 26, 2006 | 38.01 | 38.37 | 37.93 | 38.32 | 3,949,853 | +0.33(+0.88%) |
Dec 22, 2006 | 38.44 | 38.44 | 37.99 | 37.99 | 2,942,127 | -0.35(-0.93%) |
Dec 21, 2006 | 38.32 | 38.71 | 38.19 | 38.34 | 2,207,582 | +0.15(+0.39%) |
Dec 20, 2006 | 38.23 | 38.48 | 38.19 | 38.20 | 1,615,689 | -0.04(-0.09%) |
Dec 19, 2006 | 38.29 | 38.29 | 37.92 | 38.23 | 2,386,884 | -0.06(-0.15%) |
Dec 18, 2006 | 38.17 | 38.43 | 37.92 | 38.29 | 3,198,957 | +0.29(+0.77%) |
Dec 15, 2006 | 37.56 | 38.08 | 37.50 | 38.00 | 4,193,433 | +0.50(+1.34%) |
Dec 14, 2006 | 37.00 | 37.54 | 37.00 | 37.49 | 1,702,238 | +0.42(+1.13%) |
Dec 13, 2006 | 37.33 | 37.36 | 37.05 | 37.07 | 2,480,904 | -0.10(-0.27%) |
Dec 12, 2006 | 37.21 | 37.33 | 36.93 | 37.17 | 5,000,291 | -0.18(-0.49%) |
Dec 11, 2006 | 37.12 | 37.52 | 37.10 | 37.36 | 3,226,867 | +0.24(+0.65%) |
Dec 08, 2006 | 36.68 | 37.15 | 36.66 | 37.12 | 2,298,078 | +0.54(+1.47%) |
Dec 07, 2006 | 36.89 | 37.03 | 36.51 | 36.58 | 2,614,817 | -0.31(-0.83%) |
Dec 06, 2006 | 36.65 | 37.03 | 36.65 | 36.88 | 2,148,097 | +0.06(+0.17%) |
Dec 05, 2006 | 36.36 | 36.87 | 36.22 | 36.82 | 4,384,858 | +0.30(+0.84%) |
Dec 04, 2006 | 36.32 | 36.65 | 36.32 | 36.51 | 3,017,823 | +0.16(+0.43%) |
Dec 01, 2006 | 36.41 | 36.71 | 36.15 | 36.36 | 3,832,574 | -0.40(-1.08%) |
Nov 30, 2006 | 36.84 | 37.05 | 36.51 | 36.76 | 4,523,845 | -0.17(-0.46%) |
Nov 29, 2006 | 36.75 | 36.96 | 36.54 | 36.93 | 3,737,567 | +0.33(+0.91%) |
Nov 28, 2006 | 36.30 | 36.61 | 36.17 | 36.59 | 5,290,247 | +0.29(+0.80%) |
Nov 27, 2006 | 36.28 | 36.35 | 36.11 | 36.30 | 4,315,364 | +0.03(+0.08%) |
Nov 24, 2006 | 36.11 | 36.39 | 36.05 | 36.27 | 2,742,245 | -0.14(-0.39%) |
Nov 22, 2006 | 36.80 | 36.96 | 36.23 | 36.41 | 7,986,257 | -0.40(-1.08%) |
Nov 21, 2006 | 36.97 | 37.20 | 36.68 | 36.81 | 2,888,985 | -0.27(-0.73%) |
Nov 20, 2006 | 36.50 | 37.15 | 36.42 | 37.08 | 3,077,308 | +0.11(+0.29%) |
Nov 17, 2006 | 36.64 | 37.00 | 36.62 | 36.97 | 4,430,529 | +0.22(+0.60%) |
Nov 16, 2006 | 37.00 | 37.00 | 36.53 | 36.76 | 5,840,416 | -0.06(-0.17%) |
Nov 15, 2006 | 37.10 | 37.18 | 36.72 | 36.82 | 4,559,226 | -0.25(-0.67%) |
Nov 14, 2006 | 37.16 | 37.35 | 36.70 | 37.07 | 4,718,652 | -0.13(-0.36%) |
Nov 13, 2006 | 37.54 | 37.64 | 37.17 | 37.20 | 2,786,225 | -0.33(-0.89%) |
Nov 10, 2006 | 37.37 | 37.60 | 37.25 | 37.54 | 3,839,622 | +0.16(+0.42%) |
Nov 09, 2006 | 37.35 | 37.45 | 37.16 | 37.38 | 4,248,267 | +0.16(+0.44%) |
Nov 08, 2006 | 37.17 | 37.66 | 37.07 | 37.22 | 4,728,660 | +0.04(+0.11%) |
Nov 07, 2006 | 36.53 | 37.29 | 36.52 | 37.17 | 4,912,755 | +0.59(+1.61%) |
Nov 06, 2006 | 36.34 | 36.81 | 36.34 | 36.58 | 3,371,070 | +0.30(+0.84%) |
Nov 03, 2006 | 36.38 | 36.54 | 36.28 | 36.28 | 3,334,561 | +0.08(+0.22%) |
Nov 02, 2006 | 36.11 | 36.29 | 36.02 | 36.20 | 3,267,605 | -0.11(-0.29%) |
Nov 01, 2006 | 36.26 | 36.58 | 36.18 | 36.31 | 5,663,228 | +0.04(+0.10%) |
Oct 31, 2006 | 35.75 | 36.29 | 35.75 | 36.27 | 5,789,106 | +0.52(+1.45%) |
Oct 30, 2006 | 35.44 | 35.83 | 35.34 | 35.75 | 3,637,203 | +0.34(+0.96%) |
Oct 27, 2006 | 35.94 | 36.13 | 34.97 | 35.41 | 7,161,074 | -0.52(-1.46%) |
Oct 26, 2006 | 35.08 | 36.31 | 35.05 | 35.94 | 7,345,169 | +1.47(+4.26%) |
Oct 25, 2006 | 34.63 | 34.76 | 34.12 | 34.47 | 2,977,649 | -0.26(-0.74%) |
Oct 24, 2006 | 34.75 | 34.90 | 34.56 | 34.73 | 3,232,083 | +0.00(+0.00%) |
Oct 23, 2006 | 34.24 | 34.95 | 34.24 | 34.73 | 2,603,540 | +0.40(+1.16%) |
Oct 20, 2006 | 34.61 | 34.61 | 34.24 | 34.33 | 2,940,435 | -0.11(-0.33%) |
Oct 19, 2006 | 34.52 | 34.52 | 34.26 | 34.44 | 2,029,408 | -0.03(-0.08%) |
Oct 18, 2006 | 34.59 | 34.82 | 34.31 | 34.47 | 2,158,105 | -0.05(-0.14%) |
Oct 17, 2006 | 34.66 | 34.76 | 34.21 | 34.52 | 2,294,273 | -0.31(-0.90%) |
Oct 16, 2006 | 34.69 | 34.91 | 34.61 | 34.83 | 2,020,527 | +0.01(+0.02%) |
Oct 13, 2006 | 34.10 | 35.00 | 34.00 | 34.83 | 3,383,051 | +0.74(+2.16%) |
Oct 12, 2006 | 34.19 | 34.21 | 33.94 | 34.09 | 2,076,207 | +0.13(+0.38%) |
Oct 11, 2006 | 34.05 | 34.10 | 33.73 | 33.96 | 2,330,781 | -0.09(-0.25%) |
Oct 10, 2006 | 34.30 | 34.40 | 34.00 | 34.05 | 2,413,666 | -0.07(-0.21%) |
Oct 09, 2006 | 33.81 | 34.12 | 33.77 | 34.12 | 1,792,594 | +0.32(+0.94%) |
Oct 06, 2006 | 33.95 | 34.05 | 33.64 | 33.80 | 2,258,469 | -0.38(-1.10%) |
Oct 05, 2006 | 34.12 | 34.21 | 33.95 | 34.17 | 2,036,597 | -0.04(-0.12%) |
Oct 04, 2006 | 33.59 | 34.22 | 33.59 | 34.22 | 3,603,514 | +0.46(+1.37%) |
Oct 03, 2006 | 32.95 | 33.94 | 32.91 | 33.75 | 4,708,644 | +0.82(+2.48%) |
Oct 02, 2006 | 33.31 | 33.32 | 32.90 | 32.94 | 2,201,802 | -0.33(-0.98%) |
Sep 29, 2006 | 33.35 | 33.41 | 32.94 | 33.26 | 2,793,977 | -0.13(-0.40%) |
Sep 28, 2006 | 33.16 | 33.51 | 33.14 | 33.40 | 3,096,620 | +0.32(+0.96%) |
Sep 27, 2006 | 33.62 | 33.51 | 32.93 | 33.08 | 2,561,534 | -0.54(-1.60%) |
Sep 26, 2006 | 33.37 | 33.71 | 33.34 | 33.62 | 2,460,465 | +0.28(+0.85%) |
Sep 25, 2006 | 32.88 | 33.41 | 32.64 | 33.34 | 2,983,992 | +0.56(+1.71%) |
Sep 22, 2006 | 32.92 | 32.97 | 32.53 | 32.78 | 2,596,210 | -0.03(-0.09%) |
Sep 21, 2006 | 32.85 | 32.90 | 32.63 | 32.80 | 3,032,483 | -0.23(-0.71%) |
Sep 20, 2006 | 32.95 | 33.08 | 32.89 | 33.04 | 2,370,250 | +0.17(+0.52%) |
Sep 19, 2006 | 32.80 | 32.90 | 32.65 | 32.87 | 2,969,473 | +0.28(+0.87%) |
Sep 18, 2006 | 32.56 | 32.68 | 32.40 | 32.58 | 2,738,157 | -0.02(-0.07%) |
Sep 15, 2006 | 32.87 | 32.95 | 32.53 | 32.60 | 3,982,415 | -0.19(-0.58%) |
Sep 14, 2006 | 32.94 | 33.10 | 32.69 | 32.80 | 2,147,956 | -0.08(-0.24%) |
Sep 13, 2006 | 32.45 | 32.90 | 32.30 | 32.87 | 3,653,273 | +0.45(+1.40%) |
Sep 12, 2006 | 32.45 | 32.53 | 32.28 | 32.42 | 2,206,031 | +0.15(+0.46%) |
Sep 11, 2006 | 32.54 | 32.54 | 32.01 | 32.27 | 3,810,162 | +0.31(+0.98%) |
Sep 08, 2006 | 31.57 | 31.97 | 31.42 | 31.96 | 3,752,227 | +0.48(+1.51%) |
Sep 07, 2006 | 31.39 | 31.65 | 31.29 | 31.48 | 3,649,890 | +0.04(+0.11%) |
Sep 06, 2006 | 31.00 | 31.53 | 31.00 | 31.45 | 4,614,200 | -0.06(-0.18%) |
Sep 05, 2006 | 31.46 | 31.65 | 31.41 | 31.51 | 3,271,129 | +0.08(+0.25%) |