Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.64 | 34.68 | 33.87 | 33.95 | 13,181,648 | -0.43(-1.24%) |
Jul 30, 2007 | 34.48 | 34.56 | 34.05 | 34.37 | 9,318,128 | -0.16(-0.45%) |
Jul 27, 2007 | 35.45 | 35.52 | 34.52 | 34.53 | 10,123,799 | -1.05(-2.96%) |
Jul 26, 2007 | 36.34 | 36.52 | 35.42 | 35.59 | 13,329,043 | -1.09(-2.98%) |
Jul 25, 2007 | 35.77 | 36.87 | 35.77 | 36.68 | 11,656,200 | +0.80(+2.22%) |
Jul 24, 2007 | 36.47 | 36.99 | 35.87 | 35.88 | 17,381,188 | +0.00(+0.00%) |
Jul 23, 2007 | 35.41 | 35.94 | 35.33 | 35.88 | 9,381,872 | +0.72(+2.03%) |
Jul 20, 2007 | 35.00 | 35.48 | 35.00 | 35.16 | 10,927,124 | -0.22(-0.62%) |
Jul 19, 2007 | 35.28 | 35.45 | 35.03 | 35.38 | 7,490,010 | +0.21(+0.59%) |
Jul 18, 2007 | 35.27 | 35.30 | 35.00 | 35.18 | 8,633,205 | -0.22(-0.62%) |
Jul 17, 2007 | 35.56 | 35.65 | 35.27 | 35.40 | 6,844,752 | -0.31(-0.86%) |
Jul 16, 2007 | 35.55 | 35.97 | 35.55 | 35.70 | 5,741,205 | -0.02(-0.05%) |
Jul 13, 2007 | 35.84 | 35.87 | 35.48 | 35.72 | 4,611,253 | +0.08(+0.23%) |
Jul 12, 2007 | 35.02 | 35.72 | 34.92 | 35.64 | 6,840,227 | +0.65(+1.85%) |
Jul 11, 2007 | 34.70 | 35.03 | 34.61 | 35.00 | 5,585,055 | +0.20(+0.58%) |
Jul 10, 2007 | 34.96 | 35.18 | 34.78 | 34.79 | 6,695,311 | -0.38(-1.07%) |
Jul 09, 2007 | 35.64 | 35.70 | 35.14 | 35.17 | 8,419,567 | -0.38(-1.06%) |
Jul 06, 2007 | 35.56 | 35.62 | 35.27 | 35.55 | 5,277,377 | +0.05(+0.14%) |
Jul 05, 2007 | 35.66 | 35.75 | 35.40 | 35.50 | 4,263,214 | -0.14(-0.41%) |
Jul 03, 2007 | 35.75 | 35.77 | 35.49 | 35.64 | 2,383,157 | +0.04(+0.11%) |
Jul 02, 2007 | 35.30 | 35.60 | 35.21 | 35.60 | 5,753,713 | +0.53(+1.52%) |
Jun 29, 2007 | 35.26 | 35.40 | 34.84 | 35.07 | 7,027,226 | -0.19(-0.53%) |
Jun 28, 2007 | 35.38 | 35.59 | 35.21 | 35.26 | 5,444,154 | -0.09(-0.25%) |
Jun 27, 2007 | 34.78 | 35.40 | 34.77 | 35.35 | 8,125,327 | +0.28(+0.81%) |
Jun 26, 2007 | 34.82 | 35.20 | 34.76 | 35.06 | 7,947,735 | +0.24(+0.70%) |
Jun 25, 2007 | 35.30 | 35.37 | 34.71 | 34.82 | 9,450,707 | -0.20(-0.57%) |
Jun 22, 2007 | 35.56 | 35.63 | 34.88 | 35.02 | 9,088,961 | -0.63(-1.78%) |
Jun 21, 2007 | 35.63 | 35.74 | 35.21 | 35.65 | 6,543,917 | +0.03(+0.07%) |
Jun 20, 2007 | 36.14 | 36.36 | 35.58 | 35.63 | 7,849,702 | -0.62(-1.70%) |
Jun 19, 2007 | 36.09 | 36.34 | 36.02 | 36.24 | 6,565,770 | +0.21(+0.59%) |
Jun 18, 2007 | 36.23 | 36.40 | 35.91 | 36.03 | 4,852,268 | -0.19(-0.54%) |
Jun 15, 2007 | 36.40 | 36.57 | 36.09 | 36.23 | 7,869,938 | +0.21(+0.59%) |
Jun 14, 2007 | 35.80 | 36.26 | 35.65 | 36.01 | 7,696,261 | +0.28(+0.77%) |
Jun 13, 2007 | 35.74 | 35.97 | 35.38 | 35.74 | 9,089,498 | +0.10(+0.28%) |
Jun 12, 2007 | 35.70 | 35.95 | 35.52 | 35.64 | 6,895,756 | -0.33(-0.92%) |
Jun 11, 2007 | 35.82 | 36.20 | 35.64 | 35.97 | 7,869,704 | +0.18(+0.51%) |
Jun 08, 2007 | 35.65 | 35.87 | 35.40 | 35.79 | 11,145,414 | +0.06(+0.16%) |
Jun 07, 2007 | 36.46 | 36.50 | 35.59 | 35.73 | 19,390,224 | -0.85(-2.33%) |
Jun 06, 2007 | 37.28 | 37.15 | 36.50 | 36.58 | 9,441,673 | -0.45(-1.20%) |
Jun 05, 2007 | 37.14 | 37.16 | 36.86 | 37.03 | 8,410,563 | -0.10(-0.27%) |
Jun 04, 2007 | 36.99 | 37.17 | 36.87 | 37.13 | 7,765,573 | +0.14(+0.37%) |
Jun 01, 2007 | 36.86 | 37.00 | 36.66 | 36.99 | 6,136,421 | +0.20(+0.55%) |
May 31, 2007 | 37.19 | 37.27 | 36.64 | 36.79 | 8,576,655 | -0.39(-1.05%) |
May 30, 2007 | 37.32 | 37.20 | 36.73 | 37.18 | 8,135,371 | -0.14(-0.37%) |
May 29, 2007 | 37.22 | 37.37 | 36.90 | 37.32 | 5,101,470 | +0.06(+0.17%) |
May 25, 2007 | 36.78 | 37.34 | 36.78 | 37.25 | 2,902,390 | +0.11(+0.29%) |
May 24, 2007 | 37.59 | 37.59 | 37.08 | 37.15 | 6,215,509 | -0.13(-0.35%) |
May 23, 2007 | 37.36 | 37.50 | 37.21 | 37.28 | 4,643,215 | -0.08(-0.22%) |
May 22, 2007 | 37.65 | 37.66 | 37.28 | 37.36 | 4,932,573 | -0.06(-0.15%) |
May 21, 2007 | 37.28 | 37.59 | 37.15 | 37.42 | 10,872,277 | +0.16(+0.42%) |
May 18, 2007 | 37.03 | 37.40 | 37.03 | 37.26 | 4,847,169 | +0.22(+0.59%) |
May 17, 2007 | 37.03 | 37.14 | 36.82 | 37.04 | 4,444,974 | -0.06(-0.15%) |
May 16, 2007 | 37.19 | 37.32 | 36.95 | 37.10 | 6,277,786 | -0.08(-0.22%) |
May 15, 2007 | 37.14 | 37.41 | 37.08 | 37.18 | 6,495,662 | +0.02(+0.05%) |
May 14, 2007 | 36.67 | 37.25 | 36.68 | 37.16 | 7,509,816 | +0.49(+1.33%) |
May 11, 2007 | 36.85 | 36.85 | 36.34 | 36.67 | 12,061,314 | -0.18(-0.48%) |
May 10, 2007 | 37.32 | 37.39 | 36.80 | 36.85 | 9,825,187 | -0.65(-1.74%) |
May 09, 2007 | 37.39 | 37.52 | 37.27 | 37.50 | 7,654,069 | -0.05(-0.13%) |
May 08, 2007 | 37.43 | 37.64 | 37.31 | 37.55 | 13,475,548 | +0.07(+0.18%) |
May 07, 2007 | 37.37 | 37.63 | 37.37 | 37.48 | 7,292,994 | +0.11(+0.30%) |
May 04, 2007 | 37.12 | 37.49 | 36.98 | 37.37 | 9,847,531 | +0.25(+0.68%) |
May 03, 2007 | 37.31 | 37.41 | 37.01 | 37.12 | 6,632,610 | -0.01(-0.03%) |
May 02, 2007 | 37.03 | 37.34 | 36.88 | 37.13 | 7,268,110 | +0.17(+0.46%) |
May 01, 2007 | 37.10 | 37.27 | 36.88 | 36.96 | 11,805,661 | -0.15(-0.41%) |
Apr 30, 2007 | 37.64 | 37.64 | 36.98 | 37.11 | 8,282,536 | -0.30(-0.81%) |
Apr 27, 2007 | 37.03 | 37.47 | 37.02 | 37.41 | 4,728,464 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,314 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,267 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,444 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,199,188 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,344,083 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,504 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.25 | 36.68 | 37.12 | 10,948,745 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.61 | 36.95 | 14,784,618 | +0.30(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,992 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,333,142 | +0.59(+1.68%) |
Apr 12, 2007 | 34.89 | 35.20 | 34.83 | 35.11 | 6,376,989 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,389 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,475 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,414 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,277 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,690 | +0.26(+0.75%) |
Apr 03, 2007 | 33.98 | 34.47 | 33.96 | 34.36 | 6,864,526 | +0.23(+0.66%) |
Apr 02, 2007 | 33.87 | 34.20 | 33.83 | 34.14 | 9,594,116 | +0.43(+1.27%) |
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,101 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,404 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.02 | 33.27 | 8,696,097 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,252 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,525 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,503 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,447 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,807 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,236 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,728 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,851 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,341 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,179 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,466 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,940 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,049,032 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,521 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,206 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,334 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,444 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.75 | 32.45 | 32.49 | 10,416,291 | -0.30(-0.92%) |
Mar 01, 2007 | 32.64 | 32.96 | 32.57 | 32.79 | 9,976,574 | -0.21(-0.65%) |
Feb 28, 2007 | 33.59 | 33.59 | 32.82 | 33.01 | 12,241,011 | -0.26(-0.77%) |
Feb 27, 2007 | 33.71 | 34.22 | 33.00 | 33.26 | 12,864,334 | -0.88(-2.57%) |
Feb 26, 2007 | 34.18 | 34.30 | 34.05 | 34.14 | 6,130,977 | +0.12(+0.35%) |
Feb 23, 2007 | 33.89 | 34.12 | 33.73 | 34.02 | 5,386,363 | +0.04(+0.13%) |
Feb 22, 2007 | 34.27 | 34.27 | 33.90 | 33.98 | 5,328,365 | -0.24(-0.70%) |
Feb 21, 2007 | 34.30 | 34.39 | 34.12 | 34.22 | 5,370,589 | -0.26(-0.76%) |
Feb 20, 2007 | 34.54 | 34.64 | 34.37 | 34.48 | 4,425,725 | -0.03(-0.09%) |
Feb 16, 2007 | 34.37 | 34.54 | 34.25 | 34.51 | 5,865,169 | +0.02(+0.05%) |
Feb 15, 2007 | 34.42 | 34.59 | 34.36 | 34.49 | 4,926,678 | +0.06(+0.18%) |
Feb 14, 2007 | 34.12 | 34.45 | 34.03 | 34.43 | 6,012,572 | +0.36(+1.07%) |
Feb 13, 2007 | 34.14 | 34.20 | 33.92 | 34.07 | 5,348,162 | -0.08(-0.24%) |
Feb 12, 2007 | 34.36 | 34.36 | 34.03 | 34.15 | 5,258,795 | +0.11(+0.33%) |
Feb 09, 2007 | 34.02 | 34.33 | 33.96 | 34.03 | 5,722,722 | +0.01(+0.04%) |
Feb 08, 2007 | 33.92 | 34.34 | 33.92 | 34.02 | 4,978,622 | -0.13(-0.39%) |
Feb 07, 2007 | 34.33 | 34.38 | 34.10 | 34.15 | 7,455,504 | -0.14(-0.40%) |
Feb 06, 2007 | 34.27 | 34.41 | 34.14 | 34.29 | 7,148,144 | -0.02(-0.05%) |
Feb 05, 2007 | 34.16 | 34.34 | 33.91 | 34.31 | 8,111,014 | +0.04(+0.13%) |
Feb 02, 2007 | 34.32 | 34.38 | 34.12 | 34.27 | 7,924,431 | -0.11(-0.31%) |
Feb 01, 2007 | 34.30 | 34.54 | 34.20 | 34.37 | 10,592,836 | +0.41(+1.20%) |
Jan 31, 2007 | 33.07 | 34.12 | 32.98 | 33.97 | 16,764,090 | +0.87(+2.64%) |
Jan 30, 2007 | 33.18 | 33.26 | 33.01 | 33.09 | 4,256,191 | -0.08(-0.23%) |
Jan 29, 2007 | 33.20 | 33.26 | 32.98 | 33.17 | 5,533,271 | +0.04(+0.11%) |
Jan 26, 2007 | 33.29 | 33.55 | 33.01 | 33.13 | 6,319,436 | -0.21(-0.64%) |
Jan 25, 2007 | 33.39 | 33.45 | 33.17 | 33.34 | 8,064,169 | -0.13(-0.37%) |
Jan 24, 2007 | 33.10 | 33.51 | 33.06 | 33.47 | 6,268,289 | +0.43(+1.29%) |
Jan 23, 2007 | 33.17 | 33.23 | 32.93 | 33.04 | 7,007,132 | -0.05(-0.15%) |
Jan 22, 2007 | 32.99 | 33.34 | 32.96 | 33.09 | 9,356,705 | -0.14(-0.43%) |
Jan 19, 2007 | 33.45 | 33.55 | 33.16 | 33.24 | 6,114,052 | -0.05(-0.15%) |
Jan 18, 2007 | 33.01 | 33.39 | 33.01 | 33.29 | 6,282,630 | +0.12(+0.36%) |
Jan 17, 2007 | 33.19 | 33.37 | 32.97 | 33.17 | 7,995,495 | -0.02(-0.06%) |
Jan 16, 2007 | 33.14 | 33.20 | 32.96 | 33.19 | 6,662,328 | +0.18(+0.53%) |
Jan 12, 2007 | 32.89 | 33.21 | 32.80 | 33.01 | 8,816,236 | +0.23(+0.71%) |
Jan 11, 2007 | 32.48 | 32.84 | 32.42 | 32.78 | 7,062,103 | +0.36(+1.10%) |
Jan 10, 2007 | 32.38 | 32.53 | 32.37 | 32.42 | 5,417,912 | -0.11(-0.33%) |
Jan 09, 2007 | 32.66 | 32.70 | 32.48 | 32.53 | 9,993,572 | +0.02(+0.06%) |
Jan 08, 2007 | 32.77 | 32.77 | 32.48 | 32.51 | 6,061,471 | -0.15(-0.46%) |
Jan 05, 2007 | 32.96 | 33.00 | 32.55 | 32.66 | 6,555,732 | -0.20(-0.61%) |
Jan 04, 2007 | 32.63 | 32.96 | 32.57 | 32.86 | 10,878,048 | +0.07(+0.21%) |
Jan 03, 2007 | 32.92 | 33.19 | 32.59 | 32.79 | 16,420,720 | +0.09(+0.29%) |
Dec 29, 2006 | 32.47 | 32.77 | 32.45 | 32.70 | 6,869,465 | +0.06(+0.17%) |
Dec 28, 2006 | 32.50 | 32.69 | 32.45 | 32.64 | 5,408,192 | +0.01(+0.02%) |
Dec 27, 2006 | 32.63 | 32.82 | 32.26 | 32.64 | 9,747,398 | +0.14(+0.42%) |
Dec 26, 2006 | 32.26 | 33.14 | 32.16 | 32.50 | 19,502,762 | +0.27(+0.84%) |
Dec 22, 2006 | 32.57 | 32.57 | 32.09 | 32.23 | 13,551,870 | -0.28(-0.85%) |
Dec 21, 2006 | 32.71 | 32.89 | 32.44 | 32.50 | 11,656,724 | -0.38(-1.16%) |
Dec 20, 2006 | 32.95 | 33.18 | 32.81 | 32.89 | 9,274,169 | -0.14(-0.42%) |
Dec 19, 2006 | 33.19 | 33.26 | 32.85 | 33.02 | 14,018,885 | -0.38(-1.15%) |
Dec 18, 2006 | 33.63 | 33.95 | 33.22 | 33.41 | 16,701,789 | -0.81(-2.37%) |
Dec 15, 2006 | 33.88 | 34.25 | 33.74 | 34.22 | 10,319,096 | +0.35(+1.02%) |
Dec 14, 2006 | 33.63 | 34.00 | 33.63 | 33.87 | 4,836,175 | +0.18(+0.52%) |
Dec 13, 2006 | 34.01 | 34.02 | 33.56 | 33.70 | 6,786,770 | -0.13(-0.39%) |
Dec 12, 2006 | 33.94 | 33.97 | 33.61 | 33.83 | 5,935,277 | -0.05(-0.15%) |
Dec 11, 2006 | 33.83 | 33.99 | 33.73 | 33.88 | 5,273,712 | -0.01(-0.04%) |
Dec 08, 2006 | 33.77 | 33.97 | 33.64 | 33.89 | 6,912,327 | +0.01(+0.02%) |
Dec 07, 2006 | 33.95 | 34.27 | 33.78 | 33.88 | 9,191,314 | -0.55(-1.59%) |
Dec 06, 2006 | 34.16 | 34.47 | 33.95 | 34.43 | 7,585,204 | +0.10(+0.29%) |
Dec 05, 2006 | 34.03 | 34.39 | 33.70 | 34.33 | 8,676,020 | +0.42(+1.24%) |
Dec 04, 2006 | 33.63 | 33.93 | 33.45 | 33.91 | 7,283,740 | +0.40(+1.18%) |
Dec 01, 2006 | 33.53 | 33.71 | 33.41 | 33.51 | 6,768,605 | -0.12(-0.35%) |
Nov 30, 2006 | 33.85 | 34.02 | 33.55 | 33.63 | 7,778,638 | -0.28(-0.83%) |
Nov 29, 2006 | 33.85 | 34.10 | 33.73 | 33.92 | 5,674,124 | +0.20(+0.60%) |
Nov 28, 2006 | 33.50 | 34.06 | 33.50 | 33.71 | 7,482,273 | +0.09(+0.26%) |
Nov 27, 2006 | 33.77 | 33.93 | 33.51 | 33.63 | 7,924,272 | -0.20(-0.59%) |
Nov 24, 2006 | 33.83 | 34.07 | 33.75 | 33.83 | 2,657,729 | -0.08(-0.24%) |
Nov 22, 2006 | 33.80 | 34.05 | 33.77 | 33.91 | 5,501,085 | -0.01(-0.04%) |
Nov 21, 2006 | 33.99 | 34.13 | 33.67 | 33.92 | 9,403,231 | -0.21(-0.61%) |
Nov 20, 2006 | 34.05 | 34.26 | 33.85 | 34.13 | 6,698,338 | -0.11(-0.31%) |
Nov 17, 2006 | 34.24 | 34.52 | 34.08 | 34.24 | 9,720,310 | -0.01(-0.02%) |
Nov 16, 2006 | 33.70 | 34.39 | 33.70 | 34.24 | 9,325,634 | +0.12(+0.35%) |
Nov 15, 2006 | 33.89 | 34.25 | 33.77 | 34.12 | 10,393,347 | +0.33(+0.97%) |
Nov 14, 2006 | 34.03 | 34.03 | 33.49 | 33.80 | 11,785,309 | -0.13(-0.39%) |
Nov 13, 2006 | 33.81 | 34.17 | 33.65 | 33.93 | 8,997,720 | -0.05(-0.15%) |
Nov 10, 2006 | 34.44 | 34.57 | 33.85 | 33.98 | 9,393,193 | -0.46(-1.33%) |
Nov 09, 2006 | 35.34 | 35.37 | 34.26 | 34.44 | 17,932,344 | -1.01(-2.85%) |
Nov 08, 2006 | 35.43 | 35.59 | 34.97 | 35.45 | 9,095,394 | -0.31(-0.88%) |
Nov 07, 2006 | 35.62 | 36.07 | 35.47 | 35.76 | 8,004,577 | +0.19(+0.55%) |
Nov 06, 2006 | 35.20 | 35.59 | 35.08 | 35.57 | 5,737,700 | +0.37(+1.05%) |
Nov 03, 2006 | 35.27 | 35.42 | 35.11 | 35.20 | 5,036,142 | -0.18(-0.51%) |
Nov 02, 2006 | 35.15 | 35.55 | 35.11 | 35.38 | 8,430,643 | +0.24(+0.68%) |
Nov 01, 2006 | 35.30 | 35.36 | 34.92 | 35.14 | 8,521,464 | -0.01(-0.04%) |
Oct 31, 2006 | 35.52 | 35.56 | 35.11 | 35.15 | 6,132,694 | -0.19(-0.55%) |
Oct 30, 2006 | 35.72 | 35.85 | 35.33 | 35.35 | 6,024,027 | -0.45(-1.24%) |
Oct 27, 2006 | 35.71 | 35.99 | 35.52 | 35.79 | 6,714,431 | -0.16(-0.45%) |
Oct 26, 2006 | 36.08 | 36.24 | 35.65 | 35.96 | 6,272,114 | -0.13(-0.35%) |
Oct 25, 2006 | 36.24 | 36.34 | 35.94 | 36.08 | 5,272,916 | -0.18(-0.50%) |
Oct 24, 2006 | 36.12 | 36.29 | 36.01 | 36.26 | 5,972,243 | -0.08(-0.22%) |
Oct 23, 2006 | 35.69 | 36.43 | 35.62 | 36.34 | 6,190,374 | +0.42(+1.17%) |
Oct 20, 2006 | 36.06 | 36.10 | 35.47 | 35.92 | 7,610,060 | -0.16(-0.43%) |
Oct 19, 2006 | 36.54 | 36.54 | 35.66 | 36.08 | 9,753,930 | -0.48(-1.30%) |
Oct 18, 2006 | 36.24 | 36.70 | 36.20 | 36.56 | 7,488,487 | +0.44(+1.22%) |
Oct 17, 2006 | 36.06 | 36.40 | 35.79 | 36.12 | 5,157,715 | -0.07(-0.19%) |
Oct 16, 2006 | 36.01 | 36.29 | 35.93 | 36.19 | 3,972,731 | +0.18(+0.51%) |
Oct 13, 2006 | 35.92 | 36.06 | 35.79 | 36.01 | 4,424,131 | -0.11(-0.31%) |
Oct 12, 2006 | 35.81 | 36.24 | 35.77 | 36.12 | 6,882,372 | +0.31(+0.86%) |
Oct 11, 2006 | 35.82 | 35.92 | 35.60 | 35.81 | 6,045,697 | -0.12(-0.33%) |
Oct 10, 2006 | 36.02 | 36.12 | 35.66 | 35.93 | 4,495,833 | -0.16(-0.45%) |
Oct 09, 2006 | 36.12 | 36.23 | 35.95 | 36.09 | 2,418,725 | -0.03(-0.09%) |
Oct 06, 2006 | 36.06 | 36.20 | 35.82 | 36.12 | 5,320,557 | -0.13(-0.35%) |
Oct 05, 2006 | 36.15 | 36.34 | 35.89 | 36.25 | 5,850,510 | +0.10(+0.28%) |
Oct 04, 2006 | 35.46 | 36.36 | 35.46 | 36.15 | 10,755,837 | +0.57(+1.61%) |
Oct 03, 2006 | 35.65 | 35.92 | 35.50 | 35.58 | 4,606,731 | -0.06(-0.18%) |
Oct 02, 2006 | 35.65 | 35.86 | 35.47 | 35.64 | 5,008,736 | -0.13(-0.37%) |
Sep 29, 2006 | 35.15 | 35.93 | 35.01 | 35.77 | 10,301,569 | -0.20(-0.56%) |
Sep 28, 2006 | 35.97 | 35.99 | 35.60 | 35.97 | 4,317,854 | +0.19(+0.54%) |
Sep 27, 2006 | 35.53 | 35.90 | 35.52 | 35.78 | 4,785,984 | +0.10(+0.28%) |
Sep 26, 2006 | 35.59 | 35.81 | 35.27 | 35.68 | 6,452,960 | +0.17(+0.48%) |
Sep 25, 2006 | 35.21 | 35.67 | 34.98 | 35.51 | 6,519,085 | +0.41(+1.16%) |
Sep 22, 2006 | 34.96 | 35.14 | 34.77 | 35.10 | 4,004,280 | -0.03(-0.07%) |
Sep 21, 2006 | 34.99 | 35.53 | 35.03 | 35.13 | 7,414,077 | +0.14(+0.39%) |
Sep 20, 2006 | 34.77 | 35.18 | 34.57 | 34.99 | 7,823,093 | +0.46(+1.33%) |
Sep 19, 2006 | 34.71 | 34.71 | 34.33 | 34.53 | 5,010,807 | -0.08(-0.24%) |
Sep 18, 2006 | 34.61 | 34.74 | 34.38 | 34.61 | 7,575,644 | +0.22(+0.64%) |
Sep 15, 2006 | 34.67 | 34.83 | 34.19 | 34.39 | 29,097,038 | -0.12(-0.35%) |
Sep 14, 2006 | 34.39 | 34.63 | 34.39 | 34.51 | 7,304,453 | -0.14(-0.40%) |
Sep 13, 2006 | 34.76 | 34.91 | 34.46 | 34.65 | 7,313,058 | +0.04(+0.11%) |
Sep 12, 2006 | 34.42 | 34.87 | 34.34 | 34.61 | 12,092,509 | +0.56(+1.64%) |
Sep 11, 2006 | 34.46 | 34.66 | 33.87 | 34.05 | 12,364,656 | -0.63(-1.81%) |
Sep 08, 2006 | 31.51 | 34.84 | 34.30 | 34.68 | 3,727,353 | +0.24(+0.71%) |
Sep 07, 2006 | 34.76 | 34.79 | 34.34 | 34.44 | 3,296,189 | -0.32(-0.92%) |
Sep 06, 2006 | 34.97 | 34.85 | 34.49 | 34.76 | 4,483,564 | -0.21(-0.61%) |
Sep 05, 2006 | 35.28 | 35.30 | 34.79 | 34.97 | 3,999,819 | -0.18(-0.50%) |
Sep 01, 2006 | 35.15 | 35.27 | 34.88 | 35.15 | 5,931,134 | +0.04(+0.13%) |
Aug 31, 2006 | 35.24 | 35.27 | 35.10 | 35.10 | 4,188,313 | -0.08(-0.23%) |
Aug 30, 2006 | 35.21 | 35.34 | 35.01 | 35.18 | 5,639,389 | -0.03(-0.09%) |
Aug 29, 2006 | 35.13 | 35.40 | 35.08 | 35.21 | 5,240,889 | +0.17(+0.48%) |
Aug 28, 2006 | 34.51 | 35.30 | 34.51 | 35.05 | 4,435,603 | +0.49(+1.42%) |
Aug 25, 2006 | 34.47 | 34.58 | 34.30 | 34.56 | 3,593,033 | -0.11(-0.33%) |
Aug 24, 2006 | 34.55 | 34.84 | 34.49 | 34.67 | 3,647,845 | +0.12(+0.35%) |
Aug 23, 2006 | 34.63 | 34.81 | 34.37 | 34.55 | 3,853,548 | +0.04(+0.13%) |
Aug 22, 2006 | 34.36 | 34.51 | 34.14 | 34.51 | 4,089,047 | +0.06(+0.18%) |
Aug 21, 2006 | 34.52 | 34.70 | 34.30 | 34.44 | 4,445,164 | -0.09(-0.27%) |
Aug 18, 2006 | 34.58 | 34.62 | 33.85 | 34.54 | 10,884,740 | -0.58(-1.64%) |
Aug 17, 2006 | 34.74 | 35.20 | 34.67 | 35.11 | 4,736,430 | +0.24(+0.70%) |
Aug 16, 2006 | 34.98 | 35.06 | 34.79 | 34.87 | 3,700,585 | +0.17(+0.49%) |
Aug 15, 2006 | 34.59 | 34.82 | 34.40 | 34.70 | 4,331,079 | +0.55(+1.60%) |
Aug 14, 2006 | 34.24 | 34.45 | 34.09 | 34.15 | 4,293,475 | +0.04(+0.11%) |
Aug 11, 2006 | 34.41 | 34.44 | 33.78 | 34.12 | 4,363,105 | -0.58(-1.68%) |
Aug 10, 2006 | 34.57 | 34.84 | 34.36 | 34.70 | 6,127,755 | +0.18(+0.53%) |
Aug 09, 2006 | 34.79 | 35.18 | 34.42 | 34.52 | 5,897,195 | -0.09(-0.27%) |
Aug 08, 2006 | 35.02 | 35.03 | 34.52 | 34.61 | 4,342,551 | -0.27(-0.77%) |
Aug 07, 2006 | 35.39 | 35.39 | 34.61 | 34.88 | 5,155,007 | -0.43(-1.23%) |
Aug 04, 2006 | 35.59 | 36.08 | 35.11 | 35.32 | 5,030,884 | -0.23(-0.65%) |
Aug 03, 2006 | 35.71 | 36.05 | 35.53 | 35.55 | 3,935,765 | -0.18(-0.51%) |
Aug 02, 2006 | 35.54 | 36.07 | 35.19 | 35.73 | 6,010,005 | +0.40(+1.14%) |