Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.82 | 32.57 | 30.91 | 30.99 | 9,303,403 | +0.34(+1.10%) |
Jul 30, 2007 | 30.09 | 30.86 | 29.64 | 30.65 | 9,817,148 | +2.05(+7.17%) |
Jul 27, 2007 | 28.69 | 29.70 | 28.33 | 28.60 | 9,213,067 | +0.30(+1.06%) |
Jul 26, 2007 | 28.66 | 29.00 | 27.81 | 28.30 | 8,149,029 | -0.75(-2.58%) |
Jul 25, 2007 | 29.54 | 29.64 | 28.69 | 29.05 | 6,191,152 | -0.35(-1.20%) |
Jul 24, 2007 | 30.24 | 30.49 | 29.30 | 29.40 | 5,597,690 | -1.15(-3.77%) |
Jul 23, 2007 | 31.42 | 31.42 | 30.40 | 30.56 | 5,161,672 | -0.35(-1.14%) |
Jul 20, 2007 | 32.18 | 32.25 | 30.89 | 30.91 | 3,679,583 | -0.76(-2.41%) |
Jul 19, 2007 | 31.20 | 31.81 | 31.01 | 31.67 | 3,740,538 | +0.66(+2.12%) |
Jul 18, 2007 | 31.13 | 31.62 | 30.76 | 31.01 | 4,762,825 | -0.17(-0.54%) |
Jul 17, 2007 | 31.43 | 31.43 | 30.95 | 31.18 | 4,793,222 | -0.32(-1.01%) |
Jul 16, 2007 | 32.12 | 32.17 | 31.40 | 31.50 | 3,329,556 | -0.68(-2.13%) |
Jul 13, 2007 | 31.72 | 32.26 | 31.46 | 32.18 | 3,752,352 | +0.31(+0.96%) |
Jul 12, 2007 | 32.30 | 32.50 | 31.41 | 31.88 | 6,400,388 | +0.47(+1.49%) |
Jul 11, 2007 | 30.84 | 31.55 | 30.74 | 31.41 | 6,266,867 | +0.44(+1.41%) |
Jul 10, 2007 | 31.58 | 31.61 | 30.68 | 30.97 | 9,413,648 | -1.00(-3.14%) |
Jul 09, 2007 | 32.26 | 32.28 | 31.81 | 31.98 | 4,300,421 | -0.32(-0.99%) |
Jul 06, 2007 | 32.22 | 32.36 | 31.87 | 32.30 | 6,765,809 | -0.01(-0.04%) |
Jul 05, 2007 | 32.37 | 32.54 | 32.05 | 32.31 | 6,506,666 | -0.09(-0.28%) |
Jul 03, 2007 | 32.86 | 32.89 | 32.25 | 32.40 | 2,315,398 | -0.50(-1.51%) |
Jul 02, 2007 | 33.32 | 33.38 | 32.80 | 32.89 | 5,312,582 | -0.40(-1.21%) |
Jun 29, 2007 | 32.84 | 33.68 | 32.78 | 33.30 | 5,116,844 | +0.49(+1.51%) |
Jun 28, 2007 | 32.68 | 33.34 | 32.52 | 32.80 | 4,788,156 | +0.12(+0.38%) |
Jun 27, 2007 | 32.15 | 32.72 | 31.66 | 32.68 | 9,152,580 | -0.02(-0.06%) |
Jun 26, 2007 | 33.22 | 33.22 | 32.66 | 32.70 | 5,116,844 | -0.29(-0.87%) |
Jun 25, 2007 | 33.25 | 33.41 | 32.76 | 32.99 | 3,293,095 | -0.24(-0.73%) |
Jun 22, 2007 | 33.35 | 33.55 | 33.09 | 33.23 | 3,107,870 | -0.14(-0.43%) |
Jun 21, 2007 | 33.12 | 33.53 | 32.83 | 33.37 | 3,362,102 | +0.25(+0.75%) |
Jun 20, 2007 | 33.59 | 33.84 | 33.06 | 33.12 | 3,993,533 | -0.45(-1.34%) |
Jun 19, 2007 | 33.90 | 33.96 | 33.25 | 33.57 | 5,101,952 | -0.38(-1.11%) |
Jun 18, 2007 | 34.66 | 34.82 | 33.73 | 33.95 | 3,825,735 | -0.55(-1.59%) |
Jun 15, 2007 | 34.87 | 35.17 | 34.44 | 34.50 | 4,101,151 | +0.00(+0.00%) |
Jun 14, 2007 | 34.09 | 34.60 | 34.07 | 34.50 | 3,643,966 | +0.45(+1.32%) |
Jun 13, 2007 | 33.71 | 34.06 | 33.55 | 34.05 | 3,190,313 | +0.56(+1.67%) |
Jun 12, 2007 | 34.20 | 34.21 | 33.35 | 33.49 | 3,980,023 | -0.72(-2.11%) |
Jun 11, 2007 | 34.37 | 34.37 | 33.82 | 34.21 | 2,692,445 | -0.26(-0.76%) |
Jun 08, 2007 | 34.06 | 34.48 | 33.80 | 34.47 | 3,464,798 | +0.94(+2.82%) |
Jun 07, 2007 | 35.49 | 35.04 | 33.48 | 33.53 | 4,692,589 | -1.02(-2.94%) |
Jun 06, 2007 | 34.52 | 34.62 | 34.12 | 34.54 | 5,022,878 | +0.03(+0.08%) |
Jun 05, 2007 | 34.74 | 34.81 | 34.34 | 34.52 | 4,756,377 | -0.36(-1.03%) |
Jun 04, 2007 | 34.82 | 34.88 | 34.34 | 34.87 | 3,202,989 | +0.07(+0.21%) |
Jun 01, 2007 | 33.90 | 34.94 | 34.00 | 34.80 | 6,738,022 | +0.98(+2.89%) |
May 31, 2007 | 33.60 | 33.89 | 33.48 | 33.83 | 4,415,254 | +0.43(+1.29%) |
May 30, 2007 | 33.27 | 33.46 | 32.83 | 33.40 | 13,060,464 | +0.12(+0.37%) |
May 29, 2007 | 33.71 | 33.88 | 33.14 | 33.27 | 3,778,604 | -0.46(-1.37%) |
May 25, 2007 | 33.61 | 34.02 | 33.60 | 33.73 | 2,181,221 | +0.14(+0.43%) |
May 24, 2007 | 33.96 | 34.39 | 33.40 | 33.59 | 4,203,549 | -0.11(-0.33%) |
May 23, 2007 | 33.99 | 34.42 | 33.64 | 33.70 | 3,641,203 | -0.20(-0.60%) |
May 22, 2007 | 34.35 | 34.39 | 33.84 | 33.90 | 5,238,585 | -0.42(-1.23%) |
May 21, 2007 | 34.56 | 34.82 | 34.07 | 34.33 | 4,871,978 | -0.42(-1.22%) |
May 18, 2007 | 35.44 | 35.83 | 34.36 | 34.75 | 7,444,985 | +0.12(+0.34%) |
May 17, 2007 | 34.31 | 35.08 | 34.30 | 34.63 | 5,684,865 | +0.44(+1.30%) |
May 16, 2007 | 34.63 | 35.28 | 34.07 | 34.19 | 5,555,461 | -0.64(-1.83%) |
May 15, 2007 | 35.23 | 35.61 | 34.79 | 34.83 | 3,483,384 | -0.47(-1.33%) |
May 14, 2007 | 35.16 | 35.66 | 35.21 | 35.30 | 3,241,541 | +0.14(+0.39%) |
May 11, 2007 | 35.47 | 35.49 | 34.63 | 35.16 | 4,683,148 | -0.14(-0.39%) |
May 10, 2007 | 35.79 | 36.32 | 35.27 | 35.30 | 5,072,783 | -1.02(-2.82%) |
May 09, 2007 | 35.79 | 36.48 | 35.66 | 36.32 | 3,303,611 | +0.49(+1.38%) |
May 08, 2007 | 36.18 | 36.15 | 35.68 | 35.83 | 2,216,685 | -0.27(-0.76%) |
May 07, 2007 | 36.25 | 36.39 | 35.97 | 36.10 | 4,094,741 | -0.12(-0.32%) |
May 04, 2007 | 36.16 | 36.47 | 36.08 | 36.22 | 2,861,318 | +0.06(+0.16%) |
May 03, 2007 | 36.61 | 36.72 | 35.86 | 36.16 | 4,205,545 | -0.31(-0.86%) |
May 02, 2007 | 36.32 | 36.78 | 35.99 | 36.47 | 3,264,833 | +0.53(+1.47%) |
May 01, 2007 | 35.50 | 35.99 | 35.03 | 35.94 | 3,537,518 | +0.17(+0.47%) |
Apr 30, 2007 | 36.59 | 36.67 | 35.75 | 35.77 | 3,598,088 | -0.84(-2.30%) |
Apr 27, 2007 | 36.57 | 36.74 | 36.28 | 36.61 | 1,654,031 | +0.04(+0.11%) |
Apr 26, 2007 | 36.50 | 36.87 | 36.35 | 36.57 | 1,909,490 | +0.18(+0.48%) |
Apr 25, 2007 | 36.89 | 36.89 | 36.33 | 36.40 | 2,381,041 | -0.20(-0.53%) |
Apr 24, 2007 | 36.92 | 36.92 | 35.91 | 36.59 | 2,567,172 | -0.33(-0.88%) |
Apr 23, 2007 | 36.87 | 37.10 | 36.73 | 36.92 | 1,671,072 | -0.03(-0.07%) |
Apr 20, 2007 | 36.80 | 36.95 | 36.61 | 36.95 | 2,646,192 | +0.59(+1.63%) |
Apr 19, 2007 | 36.48 | 36.48 | 35.92 | 36.35 | 2,124,650 | +0.14(+0.38%) |
Apr 18, 2007 | 36.37 | 36.53 | 35.96 | 36.22 | 2,512,020 | -0.15(-0.41%) |
Apr 17, 2007 | 36.15 | 36.55 | 36.02 | 36.37 | 2,104,614 | +0.23(+0.63%) |
Apr 16, 2007 | 35.94 | 36.24 | 35.70 | 36.14 | 2,256,216 | +0.36(+1.02%) |
Apr 13, 2007 | 36.15 | 36.31 | 35.49 | 35.77 | 2,433,456 | -0.45(-1.24%) |
Apr 12, 2007 | 35.73 | 36.50 | 34.97 | 36.22 | 4,335,423 | +0.50(+1.39%) |
Apr 11, 2007 | 35.83 | 36.00 | 35.36 | 35.73 | 2,844,434 | -0.04(-0.11%) |
Apr 10, 2007 | 35.81 | 36.22 | 35.45 | 35.77 | 2,656,464 | +0.21(+0.59%) |
Apr 09, 2007 | 35.60 | 35.66 | 34.91 | 35.56 | 1,950,019 | +0.30(+0.85%) |
Apr 05, 2007 | 35.23 | 35.44 | 35.02 | 35.26 | 1,660,019 | +0.03(+0.09%) |
Apr 04, 2007 | 35.40 | 35.45 | 35.02 | 35.23 | 1,839,945 | -0.06(-0.17%) |
Apr 03, 2007 | 35.21 | 35.56 | 35.16 | 35.29 | 2,673,716 | +0.28(+0.80%) |
Apr 02, 2007 | 34.73 | 35.14 | 34.59 | 35.01 | 4,333,616 | +0.52(+1.51%) |
Mar 30, 2007 | 33.98 | 34.93 | 33.98 | 34.48 | 5,544,288 | +0.51(+1.50%) |
Mar 29, 2007 | 34.02 | 34.10 | 33.32 | 33.98 | 3,329,014 | +0.46(+1.36%) |
Mar 28, 2007 | 33.76 | 33.88 | 32.82 | 33.52 | 4,826,382 | -0.51(-1.51%) |
Mar 27, 2007 | 34.43 | 34.44 | 33.94 | 34.03 | 2,460,629 | -0.44(-1.27%) |
Mar 26, 2007 | 34.82 | 34.82 | 34.18 | 34.47 | 2,581,757 | -0.35(-0.99%) |
Mar 23, 2007 | 34.43 | 34.93 | 34.38 | 34.82 | 1,575,736 | +0.28(+0.81%) |
Mar 22, 2007 | 34.88 | 34.88 | 34.00 | 34.54 | 2,343,493 | +0.16(+0.45%) |
Mar 21, 2007 | 33.84 | 34.46 | 33.42 | 34.38 | 2,903,871 | +0.53(+1.56%) |
Mar 20, 2007 | 33.61 | 33.93 | 33.41 | 33.85 | 2,756,924 | +0.40(+1.21%) |
Mar 19, 2007 | 33.35 | 33.74 | 33.31 | 33.45 | 3,316,660 | +0.25(+0.77%) |
Mar 16, 2007 | 33.32 | 33.43 | 32.94 | 33.19 | 3,513,320 | -0.13(-0.39%) |
Mar 15, 2007 | 33.25 | 33.62 | 33.15 | 33.32 | 2,990,429 | +0.09(+0.27%) |
Mar 14, 2007 | 33.71 | 33.91 | 32.15 | 33.23 | 10,114,893 | -0.78(-2.30%) |
Mar 13, 2007 | 34.44 | 34.39 | 33.62 | 34.02 | 5,395,637 | -0.42(-1.23%) |
Mar 12, 2007 | 33.93 | 34.50 | 33.54 | 34.44 | 5,353,880 | +0.85(+2.52%) |
Mar 09, 2007 | 34.69 | 34.69 | 33.17 | 33.59 | 6,741,399 | -0.72(-2.11%) |
Mar 08, 2007 | 33.87 | 35.04 | 33.87 | 34.31 | 12,752,501 | +1.47(+4.48%) |
Mar 07, 2007 | 33.22 | 33.38 | 32.41 | 32.84 | 8,488,311 | -0.42(-1.25%) |
Mar 06, 2007 | 33.29 | 33.55 | 32.66 | 33.26 | 6,421,002 | +0.37(+1.13%) |
Mar 05, 2007 | 33.87 | 33.87 | 32.82 | 32.89 | 5,412,985 | -1.25(-3.66%) |
Mar 02, 2007 | 34.93 | 35.05 | 34.07 | 34.14 | 4,691,438 | -0.79(-2.27%) |
Mar 01, 2007 | 34.20 | 35.10 | 33.51 | 34.93 | 5,813,838 | +0.42(+1.23%) |
Feb 28, 2007 | 34.11 | 34.80 | 33.59 | 34.51 | 5,802,467 | +0.44(+1.30%) |
Feb 27, 2007 | 35.21 | 35.21 | 33.30 | 34.07 | 13,812,715 | -2.80(-7.60%) |
Feb 26, 2007 | 38.14 | 38.17 | 36.76 | 36.87 | 5,915,298 | -1.06(-2.78%) |
Feb 23, 2007 | 38.70 | 38.75 | 37.58 | 37.92 | 5,200,512 | -0.94(-2.41%) |
Feb 22, 2007 | 38.59 | 38.89 | 37.97 | 38.86 | 3,322,494 | +0.32(+0.83%) |
Feb 21, 2007 | 38.50 | 38.85 | 38.14 | 38.54 | 3,995,529 | +0.08(+0.22%) |
Feb 20, 2007 | 37.91 | 38.78 | 37.90 | 38.46 | 3,336,464 | +0.38(+0.99%) |
Feb 16, 2007 | 38.13 | 38.17 | 37.73 | 38.08 | 2,276,865 | -0.17(-0.44%) |
Feb 15, 2007 | 38.11 | 38.41 | 37.82 | 38.25 | 2,284,234 | +0.07(+0.17%) |
Feb 14, 2007 | 37.65 | 38.35 | 37.62 | 38.18 | 3,658,990 | +0.63(+1.66%) |
Feb 13, 2007 | 37.06 | 37.58 | 36.97 | 37.56 | 2,217,593 | +0.60(+1.62%) |
Feb 12, 2007 | 37.49 | 37.58 | 36.89 | 36.96 | 3,086,150 | -0.09(-0.25%) |
Feb 09, 2007 | 37.29 | 37.45 | 36.76 | 37.05 | 2,763,986 | -0.07(-0.18%) |
Feb 08, 2007 | 37.02 | 37.19 | 36.67 | 37.12 | 2,975,844 | +0.09(+0.25%) |
Feb 07, 2007 | 36.95 | 37.15 | 36.48 | 37.02 | 1,993,772 | +0.09(+0.25%) |
Feb 06, 2007 | 36.97 | 37.19 | 36.67 | 36.93 | 3,495,512 | +0.13(+0.35%) |
Feb 05, 2007 | 37.00 | 37.29 | 36.74 | 36.80 | 2,752,472 | -0.12(-0.32%) |
Feb 02, 2007 | 37.09 | 37.16 | 36.70 | 36.92 | 1,917,626 | -0.17(-0.46%) |
Feb 01, 2007 | 36.93 | 37.19 | 36.50 | 37.09 | 3,433,950 | +0.80(+2.21%) |
Jan 31, 2007 | 35.52 | 36.47 | 35.37 | 36.29 | 3,040,937 | +0.77(+2.16%) |
Jan 30, 2007 | 35.73 | 35.79 | 34.91 | 35.52 | 4,011,648 | +0.06(+0.17%) |
Jan 29, 2007 | 34.98 | 35.51 | 34.69 | 35.46 | 2,863,621 | +0.51(+1.47%) |
Jan 26, 2007 | 35.08 | 35.28 | 34.71 | 34.95 | 2,794,536 | +0.07(+0.21%) |
Jan 25, 2007 | 35.80 | 35.82 | 34.78 | 34.87 | 2,135,933 | -0.92(-2.58%) |
Jan 24, 2007 | 35.31 | 35.83 | 35.15 | 35.80 | 2,285,155 | +0.66(+1.89%) |
Jan 23, 2007 | 35.30 | 35.61 | 34.96 | 35.14 | 3,027,274 | -0.18(-0.52%) |
Jan 22, 2007 | 35.83 | 35.85 | 34.95 | 35.32 | 3,011,000 | -0.53(-1.47%) |
Jan 19, 2007 | 36.18 | 36.18 | 35.50 | 35.85 | 3,966,360 | -0.33(-0.90%) |
Jan 18, 2007 | 35.23 | 36.35 | 35.23 | 36.17 | 3,976,953 | +0.61(+1.70%) |
Jan 17, 2007 | 35.80 | 35.99 | 35.40 | 35.57 | 2,554,123 | -0.23(-0.66%) |
Jan 16, 2007 | 35.68 | 35.83 | 35.27 | 35.80 | 2,495,939 | +0.10(+0.27%) |
Jan 12, 2007 | 34.88 | 35.83 | 34.83 | 35.70 | 5,129,893 | +0.83(+2.39%) |
Jan 11, 2007 | 34.24 | 35.01 | 34.16 | 34.87 | 4,077,048 | +0.76(+2.23%) |
Jan 10, 2007 | 33.99 | 34.22 | 33.75 | 34.11 | 3,021,440 | +0.16(+0.48%) |
Jan 09, 2007 | 33.57 | 34.00 | 33.32 | 33.94 | 3,173,118 | +0.36(+1.09%) |
Jan 08, 2007 | 33.40 | 33.87 | 33.22 | 33.58 | 3,487,222 | +0.18(+0.53%) |
Jan 05, 2007 | 34.04 | 34.04 | 33.32 | 33.40 | 4,091,939 | -0.64(-1.88%) |
Jan 04, 2007 | 33.47 | 34.29 | 33.34 | 34.04 | 6,590,949 | +0.57(+1.69%) |
Jan 03, 2007 | 32.57 | 33.47 | 32.57 | 33.47 | 7,899,406 | +1.34(+4.15%) |
Dec 29, 2006 | 31.70 | 32.28 | 31.68 | 32.14 | 3,594,379 | +0.53(+1.69%) |
Dec 28, 2006 | 31.61 | 31.92 | 31.40 | 31.60 | 1,340,235 | -0.01(-0.02%) |
Dec 27, 2006 | 31.57 | 31.74 | 31.21 | 31.61 | 2,175,695 | +0.18(+0.56%) |
Dec 26, 2006 | 32.33 | 32.33 | 31.17 | 31.44 | 2,750,476 | -0.38(-1.21%) |
Dec 22, 2006 | 31.49 | 32.02 | 31.42 | 31.82 | 3,573,961 | +0.40(+1.29%) |
Dec 21, 2006 | 32.05 | 32.07 | 31.34 | 31.42 | 4,207,234 | -0.53(-1.67%) |
Dec 20, 2006 | 32.31 | 32.61 | 31.91 | 31.95 | 3,246,348 | -0.39(-1.21%) |
Dec 19, 2006 | 32.10 | 32.45 | 31.72 | 32.34 | 3,048,920 | -0.05(-0.14%) |
Dec 18, 2006 | 32.90 | 33.02 | 32.24 | 32.39 | 3,250,493 | -0.38(-1.15%) |
Dec 15, 2006 | 33.41 | 33.48 | 32.63 | 32.76 | 3,821,129 | -0.21(-0.63%) |
Dec 14, 2006 | 32.40 | 33.20 | 32.38 | 32.97 | 2,965,712 | +0.51(+1.57%) |
Dec 13, 2006 | 32.47 | 32.57 | 32.19 | 32.46 | 2,934,547 | +0.47(+1.47%) |
Dec 12, 2006 | 32.17 | 32.48 | 31.64 | 32.00 | 3,495,819 | -0.31(-0.97%) |
Dec 11, 2006 | 31.63 | 32.43 | 31.29 | 32.31 | 4,305,333 | +0.64(+2.04%) |
Dec 08, 2006 | 31.86 | 32.05 | 31.61 | 31.66 | 2,819,714 | -0.33(-1.02%) |
Dec 07, 2006 | 32.28 | 32.56 | 31.90 | 31.99 | 3,050,302 | -0.33(-1.01%) |
Dec 06, 2006 | 32.01 | 32.38 | 32.01 | 32.31 | 3,297,624 | +0.20(+0.61%) |
Dec 05, 2006 | 31.47 | 32.12 | 31.32 | 32.12 | 4,816,557 | +0.63(+1.99%) |
Dec 04, 2006 | 31.36 | 31.82 | 31.27 | 31.49 | 4,371,808 | +0.35(+1.13%) |
Dec 01, 2006 | 31.27 | 32.13 | 30.78 | 31.14 | 5,531,656 | -0.79(-2.47%) |
Nov 30, 2006 | 32.24 | 32.24 | 31.55 | 31.93 | 11,314,320 | -0.91(-2.76%) |
Nov 29, 2006 | 32.17 | 33.02 | 32.17 | 32.84 | 5,538,104 | +0.72(+2.25%) |
Nov 28, 2006 | 32.11 | 32.48 | 31.85 | 32.11 | 5,823,653 | -0.16(-0.48%) |
Nov 27, 2006 | 32.37 | 32.76 | 32.23 | 32.27 | 6,938,827 | -0.30(-0.92%) |
Nov 24, 2006 | 32.41 | 32.76 | 32.40 | 32.57 | 2,917,353 | -0.34(-1.03%) |
Nov 22, 2006 | 32.52 | 33.08 | 32.41 | 32.91 | 3,967,434 | +0.59(+1.81%) |
Nov 21, 2006 | 31.88 | 32.76 | 31.14 | 32.32 | 8,753,902 | +1.39(+4.49%) |
Nov 20, 2006 | 31.32 | 31.74 | 30.82 | 30.93 | 4,828,685 | -0.38(-1.23%) |
Nov 17, 2006 | 31.20 | 31.42 | 30.91 | 31.32 | 4,187,890 | +0.10(+0.33%) |
Nov 16, 2006 | 31.43 | 31.44 | 30.82 | 31.21 | 2,995,034 | -0.16(-0.50%) |
Nov 15, 2006 | 31.28 | 31.66 | 31.24 | 31.37 | 3,238,518 | +0.23(+0.73%) |
Nov 14, 2006 | 30.78 | 31.23 | 30.46 | 31.14 | 3,709,673 | +0.92(+3.04%) |
Nov 13, 2006 | 30.61 | 31.65 | 30.20 | 30.22 | 6,068,058 | -0.23(-0.75%) |
Nov 10, 2006 | 30.06 | 30.54 | 29.87 | 30.45 | 3,971,426 | +0.79(+2.66%) |
Nov 09, 2006 | 30.54 | 30.57 | 29.55 | 29.66 | 5,353,112 | -0.88(-2.88%) |
Nov 08, 2006 | 30.45 | 30.81 | 30.36 | 30.54 | 3,349,360 | -0.17(-0.55%) |
Nov 07, 2006 | 30.30 | 31.01 | 30.15 | 30.71 | 2,058,558 | +0.30(+0.99%) |
Nov 06, 2006 | 30.08 | 30.54 | 30.00 | 30.41 | 2,385,097 | +0.41(+1.37%) |
Nov 03, 2006 | 30.56 | 30.73 | 29.78 | 30.00 | 2,780,105 | -0.46(-1.50%) |
Nov 02, 2006 | 30.16 | 31.26 | 29.77 | 30.46 | 5,832,096 | +0.30(+0.99%) |
Nov 01, 2006 | 30.88 | 30.96 | 30.13 | 30.16 | 4,000,748 | -0.68(-2.22%) |
Oct 31, 2006 | 31.56 | 31.77 | 30.75 | 30.84 | 2,891,561 | -0.65(-2.07%) |
Oct 30, 2006 | 30.50 | 31.64 | 30.22 | 31.49 | 3,466,036 | +0.99(+3.25%) |
Oct 27, 2006 | 31.25 | 31.40 | 30.46 | 30.50 | 4,124,793 | -1.00(-3.18%) |
Oct 26, 2006 | 31.27 | 31.53 | 30.99 | 31.51 | 3,172,965 | +0.50(+1.60%) |
Oct 25, 2006 | 31.92 | 32.26 | 30.91 | 31.01 | 3,371,928 | -0.82(-2.58%) |
Oct 24, 2006 | 31.45 | 31.97 | 31.36 | 31.83 | 3,555,538 | +0.38(+1.20%) |
Oct 23, 2006 | 30.72 | 31.57 | 30.57 | 31.45 | 2,994,420 | +0.71(+2.31%) |
Oct 20, 2006 | 31.03 | 31.08 | 30.42 | 30.75 | 2,990,889 | -0.07(-0.23%) |
Oct 19, 2006 | 31.03 | 31.37 | 30.65 | 30.82 | 2,033,381 | -0.21(-0.69%) |
Oct 18, 2006 | 30.88 | 31.18 | 30.75 | 31.03 | 2,910,444 | +0.44(+1.43%) |
Oct 17, 2006 | 30.86 | 30.86 | 30.05 | 30.60 | 2,864,695 | -0.26(-0.84%) |
Oct 16, 2006 | 30.50 | 31.03 | 30.37 | 30.86 | 2,410,581 | +0.20(+0.64%) |
Oct 13, 2006 | 30.68 | 30.88 | 30.52 | 30.66 | 2,155,737 | -0.15(-0.49%) |
Oct 12, 2006 | 29.79 | 30.84 | 29.78 | 30.81 | 4,122,951 | +1.05(+3.52%) |
Oct 11, 2006 | 29.55 | 30.07 | 29.34 | 29.76 | 2,758,305 | -0.03(-0.11%) |
Oct 10, 2006 | 29.67 | 29.96 | 29.44 | 29.79 | 2,290,221 | +0.12(+0.42%) |
Oct 09, 2006 | 28.95 | 29.80 | 28.85 | 29.67 | 2,217,606 | +0.56(+1.92%) |
Oct 06, 2006 | 29.60 | 29.60 | 29.02 | 29.11 | 2,841,821 | -0.49(-1.65%) |
Oct 05, 2006 | 29.43 | 29.80 | 28.73 | 29.60 | 4,497,848 | +0.16(+0.55%) |
Oct 04, 2006 | 28.66 | 29.46 | 28.45 | 29.44 | 4,532,851 | +0.76(+2.63%) |
Oct 03, 2006 | 28.00 | 28.70 | 27.77 | 28.68 | 3,619,403 | +0.79(+2.83%) |
Oct 02, 2006 | 27.49 | 28.37 | 27.43 | 27.89 | 3,487,529 | +0.34(+1.23%) |
Sep 29, 2006 | 28.52 | 28.59 | 27.40 | 27.55 | 4,434,751 | -0.94(-3.31%) |
Sep 28, 2006 | 28.30 | 28.61 | 28.01 | 28.50 | 2,959,264 | +0.11(+0.39%) |
Sep 27, 2006 | 28.14 | 28.52 | 27.83 | 28.39 | 3,830,494 | +0.25(+0.88%) |
Sep 26, 2006 | 27.98 | 28.35 | 27.76 | 28.14 | 4,386,239 | -0.29(-1.03%) |
Sep 25, 2006 | 27.79 | 28.50 | 27.69 | 28.43 | 3,792,728 | +0.70(+2.51%) |
Sep 22, 2006 | 27.56 | 28.07 | 27.37 | 27.74 | 4,399,442 | +0.02(+0.07%) |
Sep 21, 2006 | 28.27 | 28.43 | 27.60 | 27.72 | 4,449,643 | -0.61(-2.16%) |
Sep 20, 2006 | 28.15 | 28.65 | 27.73 | 28.33 | 6,606,608 | +0.70(+2.52%) |
Sep 19, 2006 | 27.29 | 27.86 | 27.16 | 27.63 | 3,641,970 | +0.34(+1.24%) |
Sep 18, 2006 | 27.40 | 27.81 | 26.94 | 27.29 | 3,785,052 | +0.20(+0.72%) |
Sep 15, 2006 | 27.68 | 27.68 | 26.97 | 27.10 | 6,315,379 | -0.28(-1.02%) |
Sep 14, 2006 | 27.32 | 27.58 | 27.13 | 27.38 | 4,304,105 | -0.26(-0.94%) |
Sep 13, 2006 | 26.48 | 27.81 | 26.41 | 27.64 | 10,145,874 | +1.01(+3.79%) |
Sep 12, 2006 | 25.93 | 26.84 | 25.90 | 26.63 | 5,231,370 | +0.74(+2.84%) |
Sep 11, 2006 | 25.73 | 26.05 | 25.51 | 25.89 | 3,485,379 | +0.16(+0.61%) |
Sep 08, 2006 | 25.08 | 25.79 | 24.88 | 25.74 | 4,769,733 | +0.68(+2.70%) |
Sep 07, 2006 | 24.59 | 25.46 | 24.56 | 25.06 | 4,238,091 | +0.37(+1.50%) |
Sep 06, 2006 | 24.26 | 24.80 | 24.21 | 24.69 | 2,965,865 | +0.16(+0.66%) |
Sep 05, 2006 | 24.80 | 25.01 | 24.39 | 24.52 | 3,904,491 | -0.19(-0.76%) |
Sep 01, 2006 | 24.43 | 24.87 | 24.26 | 24.71 | 6,277,920 | +0.38(+1.58%) |
Aug 31, 2006 | 23.74 | 24.41 | 23.61 | 24.33 | 8,614,505 | +1.35(+5.87%) |
Aug 30, 2006 | 22.93 | 23.11 | 22.64 | 22.98 | 3,037,560 | +0.25(+1.09%) |
Aug 29, 2006 | 22.51 | 22.80 | 22.10 | 22.73 | 3,529,133 | +0.16(+0.72%) |
Aug 28, 2006 | 22.18 | 22.75 | 22.17 | 22.57 | 2,201,640 | +0.39(+1.76%) |
Aug 25, 2006 | 22.27 | 22.31 | 21.70 | 22.18 | 5,510,317 | -0.09(-0.41%) |
Aug 24, 2006 | 23.24 | 23.24 | 22.11 | 22.27 | 7,663,751 | -1.00(-4.28%) |
Aug 23, 2006 | 23.56 | 23.61 | 23.17 | 23.27 | 2,199,644 | -0.46(-1.92%) |
Aug 22, 2006 | 23.44 | 23.89 | 23.29 | 23.72 | 3,167,131 | +0.29(+1.22%) |
Aug 21, 2006 | 23.61 | 23.76 | 23.35 | 23.44 | 3,039,862 | -0.46(-1.91%) |
Aug 18, 2006 | 24.26 | 24.26 | 23.12 | 23.89 | 6,286,518 | +0.12(+0.49%) |
Aug 17, 2006 | 23.90 | 24.35 | 23.74 | 23.78 | 4,075,820 | -0.01(-0.03%) |
Aug 16, 2006 | 23.45 | 24.07 | 23.38 | 23.78 | 4,942,905 | +0.25(+1.08%) |
Aug 15, 2006 | 23.38 | 23.62 | 22.89 | 23.53 | 3,126,448 | +0.85(+3.76%) |
Aug 14, 2006 | 22.86 | 23.35 | 22.63 | 22.67 | 2,885,728 | +0.33(+1.46%) |
Aug 11, 2006 | 22.19 | 22.70 | 22.19 | 22.35 | 2,612,768 | +0.28(+1.27%) |
Aug 10, 2006 | 21.83 | 22.21 | 21.53 | 22.07 | 4,257,742 | +0.18(+0.80%) |
Aug 09, 2006 | 22.43 | 22.64 | 21.88 | 21.89 | 2,579,761 | -0.29(-1.32%) |
Aug 08, 2006 | 22.54 | 22.75 | 22.18 | 22.19 | 3,825,121 | -0.26(-1.16%) |
Aug 07, 2006 | 22.47 | 22.84 | 22.31 | 22.45 | 3,843,390 | -0.27(-1.20%) |
Aug 04, 2006 | 23.44 | 23.61 | 22.60 | 22.72 | 2,942,070 | -0.48(-2.08%) |
Aug 03, 2006 | 21.73 | 23.38 | 21.69 | 23.20 | 7,546,155 | +1.47(+6.77%) |
Aug 02, 2006 | 22.16 | 22.21 | 21.57 | 21.73 | 3,955,920 | -0.42(-1.88%) |