Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 33.49 | 33.55 | 32.49 | 32.50 | 15,913,505 | -0.99(-2.97%) |
Jul 30, 2007 | 33.46 | 33.63 | 33.06 | 33.49 | 11,637,657 | +0.27(+0.80%) |
Jul 27, 2007 | 33.62 | 33.85 | 33.22 | 33.22 | 12,392,595 | -0.33(-1.00%) |
Jul 26, 2007 | 34.23 | 34.37 | 33.22 | 33.56 | 15,715,428 | -0.84(-2.43%) |
Jul 25, 2007 | 34.38 | 34.65 | 34.22 | 34.40 | 10,366,023 | +0.18(+0.52%) |
Jul 24, 2007 | 34.42 | 34.84 | 34.14 | 34.22 | 10,609,242 | -0.28(-0.80%) |
Jul 23, 2007 | 33.92 | 34.69 | 33.90 | 34.49 | 11,439,733 | +0.68(+2.01%) |
Jul 20, 2007 | 33.93 | 34.03 | 33.76 | 33.82 | 10,914,912 | -0.13(-0.38%) |
Jul 19, 2007 | 34.13 | 34.30 | 33.87 | 33.94 | 8,194,129 | -0.13(-0.38%) |
Jul 18, 2007 | 34.03 | 34.25 | 33.67 | 34.07 | 10,436,386 | -0.08(-0.23%) |
Jul 17, 2007 | 33.91 | 34.34 | 33.83 | 34.15 | 11,547,865 | +0.21(+0.61%) |
Jul 16, 2007 | 33.69 | 34.05 | 33.69 | 33.94 | 5,987,962 | +0.10(+0.29%) |
Jul 13, 2007 | 33.58 | 34.04 | 33.48 | 33.84 | 8,332,851 | +0.12(+0.35%) |
Jul 12, 2007 | 33.59 | 33.75 | 33.44 | 33.73 | 10,988,211 | +0.27(+0.79%) |
Jul 11, 2007 | 33.24 | 33.49 | 33.16 | 33.46 | 9,990,027 | +0.09(+0.27%) |
Jul 10, 2007 | 33.65 | 34.06 | 33.33 | 33.37 | 11,273,010 | -0.56(-1.65%) |
Jul 09, 2007 | 34.02 | 34.08 | 33.85 | 33.93 | 6,114,930 | -0.03(-0.09%) |
Jul 06, 2007 | 34.06 | 34.08 | 33.90 | 33.96 | 6,830,386 | -0.14(-0.40%) |
Jul 05, 2007 | 33.97 | 34.11 | 33.72 | 34.10 | 7,393,320 | +0.09(+0.26%) |
Jul 03, 2007 | 34.01 | 34.14 | 33.78 | 34.01 | 5,259,346 | +0.02(+0.06%) |
Jul 02, 2007 | 33.67 | 34.19 | 33.68 | 33.99 | 7,884,197 | +0.37(+1.11%) |
Jun 29, 2007 | 33.37 | 33.93 | 33.19 | 33.62 | 12,205,841 | +0.29(+0.86%) |
Jun 28, 2007 | 33.73 | 33.73 | 33.20 | 33.33 | 12,147,069 | -0.41(-1.23%) |
Jun 27, 2007 | 33.39 | 33.82 | 33.21 | 33.75 | 8,142,278 | +0.21(+0.62%) |
Jun 26, 2007 | 33.68 | 33.77 | 33.34 | 33.54 | 9,793,291 | +0.00(+0.00%) |
Jun 25, 2007 | 33.78 | 33.99 | 33.40 | 33.54 | 10,250,581 | -0.08(-0.23%) |
Jun 22, 2007 | 33.49 | 33.91 | 33.39 | 33.62 | 15,241,038 | -0.05(-0.15%) |
Jun 21, 2007 | 33.61 | 33.83 | 33.36 | 33.67 | 10,478,750 | +0.00(+0.00%) |
Jun 20, 2007 | 34.23 | 34.23 | 33.64 | 33.67 | 11,395,964 | -0.56(-1.64%) |
Jun 19, 2007 | 33.98 | 34.33 | 33.91 | 34.23 | 11,493,758 | +0.22(+0.64%) |
Jun 18, 2007 | 33.97 | 34.36 | 33.95 | 34.01 | 13,218,721 | +0.14(+0.41%) |
Jun 15, 2007 | 33.58 | 34.22 | 33.48 | 33.87 | 22,655,136 | +0.60(+1.81%) |
Jun 14, 2007 | 32.90 | 33.45 | 32.89 | 33.27 | 14,478,067 | +0.38(+1.17%) |
Jun 13, 2007 | 32.99 | 33.04 | 32.50 | 32.89 | 16,306,816 | +0.29(+0.89%) |
Jun 12, 2007 | 33.13 | 33.20 | 32.56 | 32.60 | 9,877,979 | -0.60(-1.81%) |
Jun 11, 2007 | 33.30 | 33.46 | 33.15 | 33.20 | 7,669,210 | -0.02(-0.06%) |
Jun 08, 2007 | 33.28 | 33.30 | 32.82 | 33.22 | 11,747,993 | -0.06(-0.18%) |
Jun 07, 2007 | 33.78 | 33.91 | 32.98 | 33.28 | 13,607,971 | -0.63(-1.86%) |
Jun 06, 2007 | 34.26 | 34.35 | 33.76 | 33.91 | 9,186,632 | -0.35(-1.02%) |
Jun 05, 2007 | 34.68 | 34.86 | 34.20 | 34.26 | 10,113,202 | -0.42(-1.20%) |
Jun 04, 2007 | 34.56 | 34.76 | 34.16 | 34.68 | 12,817,127 | +0.45(+1.31%) |
Jun 01, 2007 | 34.43 | 34.60 | 34.13 | 34.23 | 12,941,739 | -0.19(-0.56%) |
May 31, 2007 | 35.08 | 34.92 | 34.26 | 34.43 | 16,057,275 | -0.46(-1.31%) |
May 30, 2007 | 34.57 | 34.95 | 34.26 | 34.88 | 12,472,254 | +0.31(+0.90%) |
May 29, 2007 | 35.00 | 35.11 | 34.46 | 34.57 | 11,768,932 | -0.43(-1.22%) |
May 25, 2007 | 35.16 | 35.12 | 34.62 | 35.00 | 6,497,640 | +0.18(+0.53%) |
May 24, 2007 | 35.52 | 35.52 | 34.78 | 34.82 | 8,982,352 | -0.62(-1.75%) |
May 23, 2007 | 35.23 | 35.74 | 35.21 | 35.44 | 8,006,391 | +0.20(+0.58%) |
May 22, 2007 | 35.65 | 35.65 | 35.07 | 35.23 | 7,359,714 | -0.17(-0.47%) |
May 21, 2007 | 34.97 | 35.71 | 34.95 | 35.40 | 12,337,490 | +0.41(+1.17%) |
May 18, 2007 | 35.08 | 35.16 | 34.81 | 34.99 | 11,158,171 | +0.03(+0.08%) |
May 17, 2007 | 34.93 | 35.19 | 34.77 | 34.96 | 6,955,792 | -0.02(-0.06%) |
May 16, 2007 | 35.02 | 35.15 | 34.76 | 34.98 | 8,607,873 | +0.07(+0.19%) |
May 15, 2007 | 35.10 | 35.30 | 34.86 | 34.91 | 7,991,855 | -0.04(-0.11%) |
May 14, 2007 | 35.04 | 35.21 | 34.85 | 34.95 | 6,824,843 | -0.09(-0.25%) |
May 11, 2007 | 34.58 | 35.14 | 34.71 | 35.04 | 7,698,941 | +0.37(+1.06%) |
May 10, 2007 | 34.82 | 34.96 | 34.53 | 34.67 | 9,939,518 | -0.42(-1.19%) |
May 09, 2007 | 34.91 | 35.29 | 34.68 | 35.09 | 14,327,868 | -0.42(-1.18%) |
May 08, 2007 | 35.36 | 35.52 | 34.99 | 35.51 | 15,751,298 | +0.48(+1.36%) |
May 07, 2007 | 34.83 | 35.26 | 34.89 | 35.03 | 8,838,516 | +0.20(+0.59%) |
May 04, 2007 | 34.67 | 35.13 | 34.69 | 34.83 | 7,544,145 | +0.16(+0.45%) |
May 03, 2007 | 34.71 | 34.98 | 34.60 | 34.67 | 8,470,041 | -0.01(-0.03%) |
May 02, 2007 | 34.44 | 34.97 | 34.39 | 34.68 | 12,214,969 | +0.22(+0.65%) |
May 01, 2007 | 34.09 | 34.49 | 34.09 | 34.46 | 11,267,706 | +0.48(+1.40%) |
Apr 30, 2007 | 34.02 | 34.14 | 33.71 | 33.98 | 10,327,384 | +0.00(+0.00%) |
Apr 27, 2007 | 34.00 | 34.13 | 33.80 | 33.98 | 6,306,626 | -0.18(-0.54%) |
Apr 26, 2007 | 34.16 | 34.46 | 33.97 | 34.16 | 7,655,977 | -0.15(-0.42%) |
Apr 25, 2007 | 34.07 | 34.42 | 33.86 | 34.31 | 9,367,063 | +0.40(+1.17%) |
Apr 24, 2007 | 34.10 | 34.23 | 33.89 | 33.91 | 7,046,591 | -0.17(-0.48%) |
Apr 23, 2007 | 34.19 | 34.29 | 34.03 | 34.08 | 7,089,895 | -0.19(-0.57%) |
Apr 20, 2007 | 34.18 | 34.31 | 33.72 | 34.27 | 12,436,430 | +0.35(+1.03%) |
Apr 19, 2007 | 33.95 | 34.02 | 33.58 | 33.92 | 8,324,782 | +0.00(+0.00%) |
Apr 18, 2007 | 34.05 | 34.10 | 33.76 | 33.92 | 7,538,277 | -0.22(-0.65%) |
Apr 17, 2007 | 33.93 | 34.23 | 33.72 | 34.15 | 9,132,828 | +0.13(+0.37%) |
Apr 16, 2007 | 33.81 | 34.14 | 33.78 | 34.02 | 8,236,186 | +0.29(+0.86%) |
Apr 13, 2007 | 33.68 | 33.87 | 33.52 | 33.73 | 9,231,327 | +0.05(+0.14%) |
Apr 12, 2007 | 33.61 | 33.74 | 33.45 | 33.68 | 9,385,572 | +0.08(+0.23%) |
Apr 11, 2007 | 33.94 | 34.08 | 33.36 | 33.60 | 12,189,113 | -0.39(-1.14%) |
Apr 10, 2007 | 33.97 | 34.03 | 33.77 | 33.99 | 7,711,397 | +0.08(+0.23%) |
Apr 09, 2007 | 33.91 | 34.01 | 33.81 | 33.91 | 8,303,084 | +0.00(+0.00%) |
Apr 05, 2007 | 33.63 | 34.01 | 33.56 | 33.91 | 7,804,265 | +0.26(+0.78%) |
Apr 04, 2007 | 33.84 | 33.87 | 33.46 | 33.65 | 10,175,772 | -0.27(-0.80%) |
Apr 03, 2007 | 33.58 | 34.16 | 33.53 | 33.92 | 12,414,154 | +0.44(+1.31%) |
Apr 02, 2007 | 33.42 | 33.52 | 33.26 | 33.48 | 7,155,273 | +0.04(+0.12%) |
Mar 30, 2007 | 33.44 | 33.76 | 33.07 | 33.45 | 10,859,175 | +0.04(+0.12%) |
Mar 29, 2007 | 33.70 | 33.72 | 33.26 | 33.41 | 7,979,217 | +0.16(+0.47%) |
Mar 28, 2007 | 33.60 | 33.61 | 33.08 | 33.25 | 12,774,763 | -0.42(-1.24%) |
Mar 27, 2007 | 34.00 | 34.11 | 33.65 | 33.67 | 12,562,154 | -0.54(-1.59%) |
Mar 26, 2007 | 33.89 | 34.24 | 33.81 | 34.21 | 10,102,979 | +0.22(+0.66%) |
Mar 23, 2007 | 34.06 | 34.30 | 33.87 | 33.99 | 7,383,783 | -0.33(-0.96%) |
Mar 22, 2007 | 33.47 | 34.41 | 33.47 | 34.32 | 12,134,299 | +0.16(+0.45%) |
Mar 21, 2007 | 33.33 | 34.24 | 33.28 | 34.16 | 12,122,778 | +0.77(+2.30%) |
Mar 20, 2007 | 33.08 | 33.45 | 33.00 | 33.40 | 7,398,627 | +0.28(+0.85%) |
Mar 19, 2007 | 32.90 | 33.15 | 32.84 | 33.12 | 8,032,028 | +0.47(+1.43%) |
Mar 16, 2007 | 32.93 | 33.13 | 32.54 | 32.65 | 14,031,369 | -0.17(-0.53%) |
Mar 15, 2007 | 32.99 | 33.12 | 32.78 | 32.82 | 10,203,996 | +0.06(+0.18%) |
Mar 14, 2007 | 33.48 | 33.48 | 32.33 | 32.77 | 10,487,806 | +0.11(+0.33%) |
Mar 13, 2007 | 33.22 | 33.15 | 32.55 | 32.66 | 14,109,399 | -0.56(-1.70%) |
Mar 12, 2007 | 33.13 | 33.39 | 32.95 | 33.22 | 12,009,491 | -0.17(-0.49%) |
Mar 09, 2007 | 33.87 | 33.90 | 33.30 | 33.39 | 11,737,004 | -0.31(-0.92%) |
Mar 08, 2007 | 33.63 | 33.83 | 33.42 | 33.70 | 8,420,736 | +0.25(+0.76%) |
Mar 07, 2007 | 33.41 | 33.63 | 33.27 | 33.45 | 9,668,596 | +0.06(+0.17%) |
Mar 06, 2007 | 32.88 | 33.56 | 32.79 | 33.39 | 11,705,298 | +0.63(+1.93%) |
Mar 05, 2007 | 32.59 | 33.14 | 32.47 | 32.76 | 10,828,132 | -0.22(-0.68%) |
Mar 02, 2007 | 33.14 | 33.26 | 32.89 | 32.98 | 10,212,540 | -0.43(-1.28%) |
Mar 01, 2007 | 32.77 | 33.51 | 32.57 | 33.41 | 14,118,881 | +0.14(+0.41%) |
Feb 28, 2007 | 32.54 | 33.40 | 32.38 | 33.27 | 16,064,880 | +1.12(+3.47%) |
Feb 27, 2007 | 33.76 | 34.00 | 31.72 | 32.15 | 15,389,788 | -1.95(-5.72%) |
Feb 26, 2007 | 34.14 | 34.28 | 33.93 | 34.11 | 8,341,798 | -0.03(-0.09%) |
Feb 23, 2007 | 34.10 | 34.20 | 33.98 | 34.14 | 7,356,113 | -0.02(-0.06%) |
Feb 22, 2007 | 34.07 | 34.23 | 33.96 | 34.16 | 7,882,968 | +0.02(+0.06%) |
Feb 21, 2007 | 33.83 | 34.23 | 33.76 | 34.14 | 8,476,325 | +0.11(+0.31%) |
Feb 20, 2007 | 33.83 | 34.13 | 33.68 | 34.03 | 8,387,486 | +0.14(+0.40%) |
Feb 16, 2007 | 33.69 | 33.91 | 33.43 | 33.89 | 9,784,920 | +0.21(+0.63%) |
Feb 15, 2007 | 33.71 | 33.74 | 33.19 | 33.68 | 11,372,487 | -0.08(-0.23%) |
Feb 14, 2007 | 33.59 | 33.83 | 33.53 | 33.76 | 12,183,282 | +0.16(+0.46%) |
Feb 13, 2007 | 33.10 | 33.63 | 32.96 | 33.60 | 13,226,048 | +0.65(+1.98%) |
Feb 12, 2007 | 33.54 | 33.67 | 32.80 | 32.95 | 18,295,424 | -0.43(-1.28%) |
Feb 09, 2007 | 34.19 | 34.29 | 32.95 | 33.38 | 19,545,134 | -0.90(-2.64%) |
Feb 08, 2007 | 35.01 | 35.06 | 33.95 | 34.28 | 21,058,274 | -0.18(-0.54%) |
Feb 07, 2007 | 34.34 | 34.57 | 34.19 | 34.47 | 12,364,742 | +0.28(+0.82%) |
Feb 06, 2007 | 34.40 | 34.45 | 34.08 | 34.18 | 8,029,660 | -0.07(-0.20%) |
Feb 05, 2007 | 34.39 | 34.48 | 34.15 | 34.25 | 9,131,858 | +0.08(+0.23%) |
Feb 02, 2007 | 34.02 | 34.37 | 34.00 | 34.17 | 7,893,880 | +0.17(+0.49%) |
Feb 01, 2007 | 34.09 | 34.15 | 33.89 | 34.01 | 8,284,853 | -0.16(-0.46%) |
Jan 31, 2007 | 34.14 | 34.25 | 34.01 | 34.16 | 9,239,123 | +0.13(+0.37%) |
Jan 30, 2007 | 33.65 | 34.09 | 33.63 | 34.04 | 6,742,786 | +0.35(+1.04%) |
Jan 29, 2007 | 33.51 | 34.07 | 33.46 | 33.69 | 11,364,046 | +0.13(+0.38%) |
Jan 26, 2007 | 34.00 | 34.07 | 33.48 | 33.56 | 10,697,086 | -0.38(-1.12%) |
Jan 25, 2007 | 34.34 | 34.41 | 33.88 | 33.94 | 9,733,449 | -0.40(-1.16%) |
Jan 24, 2007 | 34.56 | 34.73 | 34.26 | 34.34 | 10,928,705 | -0.22(-0.65%) |
Jan 23, 2007 | 34.02 | 34.62 | 34.00 | 34.56 | 11,453,914 | +0.42(+1.22%) |
Jan 22, 2007 | 34.44 | 34.47 | 34.05 | 34.15 | 8,978,886 | -0.34(-0.99%) |
Jan 19, 2007 | 34.90 | 34.94 | 34.47 | 34.49 | 12,817,068 | -0.34(-0.98%) |
Jan 18, 2007 | 34.29 | 34.90 | 34.24 | 34.83 | 16,983,532 | +0.58(+1.70%) |
Jan 17, 2007 | 34.00 | 34.29 | 33.90 | 34.24 | 10,100,539 | +0.21(+0.63%) |
Jan 16, 2007 | 34.01 | 34.15 | 33.89 | 34.03 | 11,320,913 | -0.17(-0.51%) |
Jan 12, 2007 | 33.99 | 34.28 | 33.85 | 34.20 | 12,208,889 | +0.21(+0.63%) |
Jan 11, 2007 | 33.60 | 34.03 | 33.47 | 33.99 | 12,553,229 | +0.49(+1.45%) |
Jan 10, 2007 | 33.17 | 33.56 | 33.01 | 33.50 | 7,418,907 | +0.04(+0.12%) |
Jan 09, 2007 | 33.51 | 33.70 | 32.98 | 33.47 | 11,768,298 | -0.05(-0.15%) |
Jan 08, 2007 | 33.21 | 33.64 | 33.10 | 33.51 | 9,627,110 | +0.30(+0.91%) |
Jan 05, 2007 | 33.29 | 33.46 | 33.02 | 33.21 | 10,715,204 | -0.27(-0.81%) |
Jan 04, 2007 | 33.22 | 33.56 | 33.19 | 33.48 | 9,958,480 | +0.26(+0.79%) |
Jan 03, 2007 | 33.23 | 33.55 | 33.02 | 33.22 | 13,773,088 | -0.07(-0.20%) |
Dec 29, 2006 | 33.44 | 33.62 | 33.29 | 33.29 | 9,980,406 | -0.24(-0.72%) |
Dec 28, 2006 | 33.55 | 33.82 | 33.48 | 33.53 | 7,316,789 | -0.02(-0.06%) |
Dec 27, 2006 | 33.50 | 33.71 | 33.34 | 33.55 | 7,745,644 | +0.01(+0.03%) |
Dec 26, 2006 | 33.15 | 33.64 | 32.97 | 33.54 | 6,757,403 | +0.36(+1.08%) |
Dec 22, 2006 | 33.62 | 33.62 | 33.16 | 33.18 | 6,913,566 | -0.37(-1.10%) |
Dec 21, 2006 | 33.74 | 33.81 | 33.45 | 33.55 | 6,476,475 | -0.07(-0.20%) |
Dec 20, 2006 | 33.77 | 33.81 | 33.53 | 33.62 | 5,837,825 | -0.23(-0.69%) |
Dec 19, 2006 | 33.47 | 33.89 | 33.35 | 33.85 | 8,927,209 | +0.35(+1.04%) |
Dec 18, 2006 | 33.13 | 33.70 | 33.13 | 33.50 | 8,117,470 | +0.18(+0.55%) |
Dec 15, 2006 | 33.83 | 33.84 | 33.17 | 33.32 | 14,338,238 | -0.41(-1.21%) |
Dec 14, 2006 | 33.51 | 33.75 | 33.40 | 33.73 | 8,840,430 | +0.26(+0.78%) |
Dec 13, 2006 | 33.46 | 33.57 | 33.38 | 33.47 | 8,705,885 | -0.09(-0.26%) |
Dec 12, 2006 | 33.46 | 33.69 | 33.30 | 33.55 | 9,676,625 | +0.02(+0.06%) |
Dec 11, 2006 | 33.31 | 33.65 | 33.27 | 33.53 | 7,269,744 | +0.13(+0.38%) |
Dec 08, 2006 | 33.04 | 33.50 | 33.04 | 33.41 | 6,405,446 | +0.24(+0.73%) |
Dec 07, 2006 | 33.08 | 33.37 | 33.03 | 33.16 | 6,692,859 | +0.04(+0.12%) |
Dec 06, 2006 | 33.06 | 33.21 | 32.90 | 33.13 | 8,350,941 | -0.10(-0.29%) |
Dec 05, 2006 | 32.48 | 33.22 | 32.43 | 33.22 | 13,927,501 | +0.74(+2.27%) |
Dec 04, 2006 | 32.27 | 32.54 | 32.14 | 32.48 | 8,039,337 | +0.34(+1.06%) |
Dec 01, 2006 | 32.01 | 32.18 | 31.82 | 32.14 | 8,621,164 | +0.04(+0.12%) |
Nov 30, 2006 | 32.05 | 32.29 | 31.87 | 32.11 | 9,150,696 | +0.17(+0.52%) |
Nov 29, 2006 | 32.00 | 32.06 | 31.84 | 31.94 | 9,722,022 | -0.01(-0.03%) |
Nov 28, 2006 | 31.53 | 32.04 | 31.50 | 31.95 | 10,718,395 | +0.29(+0.92%) |
Nov 27, 2006 | 31.91 | 31.95 | 31.53 | 31.66 | 10,281,614 | -0.31(-0.97%) |
Nov 24, 2006 | 31.80 | 32.12 | 31.71 | 31.97 | 2,721,058 | -0.08(-0.24%) |
Nov 22, 2006 | 32.28 | 32.33 | 31.83 | 32.05 | 8,552,296 | -0.23(-0.72%) |
Nov 21, 2006 | 32.11 | 32.42 | 32.06 | 32.28 | 5,893,516 | +0.11(+0.33%) |
Nov 20, 2006 | 32.06 | 32.17 | 31.93 | 32.17 | 11,376,193 | +0.17(+0.55%) |
Nov 17, 2006 | 32.12 | 32.26 | 31.95 | 32.00 | 10,446,320 | -0.12(-0.36%) |
Nov 16, 2006 | 32.00 | 32.15 | 31.76 | 32.12 | 8,813,665 | +0.36(+1.13%) |
Nov 15, 2006 | 31.50 | 31.83 | 31.42 | 31.76 | 10,887,632 | +0.16(+0.49%) |
Nov 14, 2006 | 31.54 | 31.67 | 31.00 | 31.60 | 12,968,702 | +0.26(+0.84%) |
Nov 13, 2006 | 31.38 | 31.43 | 30.79 | 31.34 | 12,124,168 | -0.14(-0.43%) |
Nov 10, 2006 | 31.81 | 31.91 | 30.83 | 31.47 | 25,762,712 | -1.15(-3.51%) |
Nov 09, 2006 | 32.44 | 32.88 | 32.06 | 32.62 | 20,255,534 | +0.47(+1.45%) |
Nov 08, 2006 | 31.77 | 32.29 | 31.54 | 32.15 | 7,231,862 | +0.24(+0.76%) |
Nov 07, 2006 | 31.56 | 32.08 | 31.49 | 31.91 | 12,119,123 | +0.38(+1.20%) |
Nov 06, 2006 | 31.09 | 31.55 | 31.03 | 31.53 | 11,558,915 | +0.55(+1.79%) |
Nov 03, 2006 | 30.92 | 31.06 | 30.78 | 30.98 | 8,784,326 | +0.18(+0.60%) |
Nov 02, 2006 | 30.79 | 30.90 | 30.49 | 30.79 | 5,306,955 | -0.03(-0.09%) |
Nov 01, 2006 | 30.65 | 30.95 | 30.56 | 30.82 | 8,681,796 | +0.26(+0.86%) |
Oct 31, 2006 | 30.92 | 30.97 | 30.43 | 30.56 | 7,655,364 | -0.39(-1.26%) |
Oct 30, 2006 | 30.78 | 31.00 | 30.50 | 30.95 | 4,714,834 | +0.13(+0.41%) |
Oct 27, 2006 | 30.93 | 31.08 | 30.68 | 30.82 | 6,943,110 | -0.24(-0.78%) |
Oct 26, 2006 | 30.45 | 31.07 | 30.41 | 31.07 | 10,552,042 | +0.76(+2.50%) |
Oct 25, 2006 | 30.56 | 30.65 | 30.11 | 30.31 | 7,706,732 | -0.17(-0.57%) |
Oct 24, 2006 | 30.25 | 30.54 | 30.14 | 30.48 | 7,105,861 | +0.10(+0.32%) |
Oct 23, 2006 | 30.31 | 30.43 | 30.17 | 30.39 | 8,539,016 | -0.17(-0.54%) |
Oct 20, 2006 | 30.84 | 30.88 | 30.47 | 30.55 | 8,374,618 | -0.14(-0.44%) |
Oct 19, 2006 | 30.54 | 30.84 | 30.50 | 30.69 | 6,375,387 | +0.01(+0.03%) |
Oct 18, 2006 | 30.34 | 30.69 | 30.31 | 30.68 | 13,199,085 | +0.47(+1.54%) |
Oct 17, 2006 | 30.13 | 30.33 | 30.09 | 30.21 | 6,855,610 | +0.08(+0.26%) |
Oct 16, 2006 | 30.16 | 30.25 | 30.03 | 30.13 | 4,592,539 | -0.09(-0.29%) |
Oct 13, 2006 | 30.29 | 30.35 | 29.90 | 30.22 | 5,549,279 | -0.18(-0.61%) |
Oct 12, 2006 | 30.45 | 30.53 | 30.23 | 30.41 | 6,020,650 | -0.01(-0.03%) |
Oct 11, 2006 | 30.31 | 30.50 | 30.26 | 30.42 | 4,589,451 | +0.06(+0.19%) |
Oct 10, 2006 | 30.41 | 30.49 | 30.17 | 30.36 | 6,473,387 | -0.14(-0.45%) |
Oct 09, 2006 | 30.41 | 30.69 | 30.34 | 30.49 | 5,377,881 | +0.05(+0.16%) |
Oct 06, 2006 | 30.18 | 30.49 | 29.98 | 30.44 | 7,565,290 | +0.26(+0.87%) |
Oct 05, 2006 | 30.17 | 30.27 | 30.06 | 30.18 | 5,150,689 | -0.12(-0.38%) |
Oct 04, 2006 | 29.97 | 30.38 | 29.92 | 30.30 | 10,226,540 | +0.18(+0.61%) |
Oct 03, 2006 | 29.61 | 30.16 | 29.61 | 30.11 | 8,139,499 | +0.46(+1.54%) |
Oct 02, 2006 | 29.91 | 30.13 | 29.53 | 29.66 | 6,797,345 | -0.37(-1.23%) |
Sep 29, 2006 | 30.07 | 30.41 | 29.95 | 30.03 | 8,457,692 | -0.02(-0.06%) |
Sep 28, 2006 | 30.11 | 30.34 | 29.94 | 30.05 | 9,863,773 | -0.11(-0.35%) |
Sep 27, 2006 | 30.03 | 30.56 | 30.02 | 30.15 | 13,355,454 | -0.03(-0.10%) |
Sep 26, 2006 | 29.41 | 30.21 | 29.40 | 30.18 | 14,200,090 | +0.88(+3.02%) |
Sep 25, 2006 | 29.42 | 29.53 | 28.89 | 29.30 | 8,601,399 | +0.08(+0.27%) |
Sep 22, 2006 | 29.70 | 29.82 | 29.14 | 29.22 | 11,556,753 | -0.61(-2.05%) |
Sep 21, 2006 | 30.02 | 30.24 | 29.64 | 29.83 | 9,460,242 | -0.31(-1.03%) |
Sep 20, 2006 | 29.74 | 30.16 | 29.73 | 30.14 | 11,590,724 | +0.54(+1.84%) |
Sep 19, 2006 | 29.26 | 29.74 | 29.20 | 29.60 | 7,821,924 | +0.40(+1.36%) |
Sep 18, 2006 | 29.42 | 29.46 | 29.13 | 29.20 | 6,778,609 | -0.24(-0.82%) |
Sep 15, 2006 | 29.63 | 29.71 | 29.26 | 29.44 | 17,457,166 | -0.08(-0.26%) |
Sep 14, 2006 | 29.41 | 29.54 | 29.19 | 29.52 | 5,954,149 | -0.06(-0.20%) |
Sep 13, 2006 | 29.39 | 29.64 | 29.14 | 29.58 | 11,090,015 | +0.23(+0.79%) |
Sep 12, 2006 | 28.90 | 29.41 | 28.81 | 29.35 | 12,980,746 | +0.43(+1.48%) |
Sep 11, 2006 | 28.56 | 28.98 | 28.56 | 28.92 | 6,735,271 | +0.18(+0.64%) |
Sep 08, 2006 | 29.19 | 29.19 | 28.66 | 28.73 | 7,641,055 | +0.09(+0.31%) |
Sep 07, 2006 | 28.58 | 28.84 | 28.46 | 28.65 | 6,817,007 | -0.12(-0.41%) |
Sep 06, 2006 | 28.87 | 28.92 | 28.73 | 28.76 | 5,034,674 | -0.23(-0.80%) |
Sep 05, 2006 | 28.97 | 29.18 | 28.90 | 29.00 | 6,077,062 | -0.04(-0.13%) |
Sep 01, 2006 | 28.97 | 29.14 | 28.80 | 29.04 | 6,104,238 | +0.23(+0.81%) |
Aug 31, 2006 | 28.66 | 28.86 | 28.47 | 28.80 | 5,394,867 | +0.08(+0.27%) |
Aug 30, 2006 | 28.39 | 28.76 | 28.39 | 28.73 | 8,051,072 | +0.45(+1.58%) |
Aug 29, 2006 | 28.56 | 28.69 | 28.17 | 28.28 | 9,239,946 | -0.25(-0.89%) |
Aug 28, 2006 | 28.10 | 28.61 | 28.09 | 28.53 | 5,265,675 | +0.41(+1.45%) |
Aug 25, 2006 | 27.98 | 28.24 | 27.88 | 28.12 | 6,036,297 | +0.00(+0.00%) |
Aug 24, 2006 | 28.34 | 28.47 | 28.00 | 28.12 | 10,652,513 | -0.23(-0.82%) |
Aug 23, 2006 | 28.77 | 28.95 | 28.18 | 28.36 | 9,337,947 | -0.44(-1.52%) |
Aug 22, 2006 | 29.11 | 29.19 | 28.67 | 28.79 | 15,155,287 | -0.32(-1.10%) |
Aug 21, 2006 | 29.05 | 29.11 | 28.83 | 29.11 | 6,915,625 | +0.06(+0.20%) |
Aug 18, 2006 | 29.11 | 29.11 | 28.79 | 29.06 | 6,927,360 | +0.01(+0.03%) |
Aug 17, 2006 | 28.75 | 29.14 | 28.72 | 29.05 | 6,286,857 | +0.18(+0.64%) |
Aug 16, 2006 | 28.86 | 28.91 | 28.72 | 28.86 | 10,068,113 | +0.07(+0.24%) |
Aug 15, 2006 | 28.80 | 28.91 | 28.64 | 28.79 | 7,729,173 | +0.12(+0.41%) |
Aug 14, 2006 | 28.69 | 28.95 | 28.60 | 28.68 | 8,930,298 | +0.09(+0.31%) |
Aug 11, 2006 | 28.77 | 28.83 | 28.39 | 28.59 | 7,022,787 | -0.15(-0.51%) |
Aug 10, 2006 | 27.93 | 28.88 | 27.71 | 28.73 | 17,527,476 | +0.73(+2.60%) |
Aug 09, 2006 | 29.14 | 29.19 | 27.97 | 28.01 | 19,236,824 | -0.15(-0.52%) |
Aug 08, 2006 | 28.66 | 28.84 | 27.95 | 28.15 | 12,776,715 | -0.40(-1.40%) |
Aug 07, 2006 | 29.05 | 29.05 | 28.35 | 28.55 | 10,809,911 | -0.50(-1.71%) |
Aug 04, 2006 | 29.22 | 29.26 | 28.75 | 29.05 | 10,198,951 | -0.14(-0.47%) |
Aug 03, 2006 | 28.67 | 29.24 | 28.55 | 29.18 | 8,381,618 | +0.23(+0.81%) |
Aug 02, 2006 | 28.49 | 29.07 | 28.47 | 28.95 | 8,725,547 | +0.44(+1.53%) |