Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.69 | 31.97 | 31.54 | 31.74 | 28,618,422 | +0.23(+0.72%) |
Aug 30, 2007 | 31.44 | 31.76 | 31.40 | 31.52 | 32,919,218 | -0.63(-1.97%) |
Aug 29, 2007 | 31.70 | 32.25 | 31.61 | 32.15 | 31,052,300 | +0.57(+1.82%) |
Aug 28, 2007 | 31.76 | 32.16 | 31.58 | 31.58 | 38,388,436 | -0.31(-0.96%) |
Aug 27, 2007 | 31.85 | 32.03 | 31.69 | 31.88 | 27,198,102 | +0.06(+0.18%) |
Aug 24, 2007 | 31.40 | 31.95 | 31.38 | 31.82 | 24,686,114 | +0.41(+1.32%) |
Aug 23, 2007 | 31.83 | 31.89 | 31.31 | 31.41 | 29,765,538 | -0.42(-1.33%) |
Aug 22, 2007 | 31.86 | 31.93 | 31.60 | 31.83 | 25,982,360 | +0.04(+0.11%) |
Aug 21, 2007 | 31.71 | 31.83 | 31.42 | 31.79 | 26,935,976 | +0.08(+0.25%) |
Aug 20, 2007 | 31.79 | 31.88 | 31.26 | 31.71 | 31,554,118 | +0.07(+0.23%) |
Aug 17, 2007 | 32.51 | 32.52 | 31.42 | 31.64 | 41,839,408 | -0.01(-0.02%) |
Aug 16, 2007 | 31.32 | 31.98 | 31.23 | 31.65 | 49,848,564 | +0.16(+0.51%) |
Aug 15, 2007 | 32.00 | 32.00 | 31.35 | 31.49 | 39,074,224 | -0.39(-1.23%) |
Aug 14, 2007 | 31.87 | 32.15 | 31.66 | 31.88 | 87,033,304 | -1.71(-5.09%) |
Aug 13, 2007 | 33.52 | 34.00 | 33.53 | 33.59 | 21,394,028 | +0.07(+0.22%) |
Aug 10, 2007 | 33.62 | 34.39 | 33.25 | 33.52 | 29,679,360 | -0.28(-0.82%) |
Aug 09, 2007 | 34.56 | 34.92 | 33.75 | 33.80 | 32,400,500 | -1.43(-4.07%) |
Aug 08, 2007 | 34.25 | 35.23 | 33.98 | 35.23 | 33,579,228 | +0.99(+2.89%) |
Aug 07, 2007 | 34.05 | 34.54 | 33.87 | 34.24 | 26,457,646 | +0.03(+0.09%) |
Aug 06, 2007 | 33.25 | 34.23 | 33.25 | 34.21 | 28,384,078 | +0.92(+2.78%) |
Aug 03, 2007 | 33.53 | 34.00 | 33.29 | 33.29 | 28,108,638 | -0.71(-2.10%) |
Aug 02, 2007 | 33.61 | 34.28 | 33.53 | 34.00 | 22,907,022 | +0.37(+1.10%) |
Aug 01, 2007 | 33.50 | 33.65 | 33.09 | 33.63 | 30,287,462 | +0.20(+0.59%) |
Jul 31, 2007 | 33.72 | 34.06 | 33.40 | 33.43 | 37,366,120 | -0.19(-0.56%) |
Jul 30, 2007 | 33.61 | 33.80 | 33.32 | 33.62 | 24,671,408 | +0.20(+0.59%) |
Jul 27, 2007 | 33.99 | 34.11 | 33.27 | 33.42 | 32,168,218 | -0.64(-1.88%) |
Jul 26, 2007 | 34.57 | 34.76 | 33.85 | 34.06 | 36,619,180 | -0.76(-2.19%) |
Jul 25, 2007 | 35.21 | 35.25 | 34.60 | 34.83 | 21,287,370 | -0.11(-0.31%) |
Jul 24, 2007 | 34.72 | 35.40 | 34.72 | 34.94 | 30,072,866 | -0.07(-0.19%) |
Jul 23, 2007 | 35.14 | 35.21 | 34.89 | 35.00 | 17,440,830 | +0.04(+0.10%) |
Jul 20, 2007 | 35.29 | 35.56 | 34.86 | 34.97 | 26,080,496 | -0.53(-1.50%) |
Jul 19, 2007 | 35.18 | 35.64 | 35.00 | 35.50 | 21,187,998 | +0.55(+1.56%) |
Jul 18, 2007 | 35.24 | 35.46 | 34.89 | 34.95 | 26,970,454 | -0.23(-0.64%) |
Jul 17, 2007 | 35.48 | 35.56 | 35.14 | 35.18 | 19,378,146 | -0.43(-1.21%) |
Jul 16, 2007 | 35.75 | 35.75 | 35.43 | 35.61 | 16,149,071 | -0.15(-0.43%) |
Jul 13, 2007 | 35.48 | 35.84 | 35.41 | 35.76 | 18,006,578 | +0.23(+0.66%) |
Jul 12, 2007 | 35.58 | 35.83 | 34.69 | 35.53 | 34,223,324 | +0.84(+2.41%) |
Jul 11, 2007 | 34.70 | 34.84 | 34.36 | 34.69 | 18,810,410 | +0.07(+0.21%) |
Jul 10, 2007 | 35.10 | 35.21 | 34.55 | 34.62 | 22,996,828 | -0.67(-1.90%) |
Jul 09, 2007 | 35.29 | 35.53 | 35.11 | 35.29 | 14,708,349 | +0.08(+0.23%) |
Jul 06, 2007 | 34.99 | 35.28 | 34.92 | 35.21 | 18,014,450 | +0.22(+0.62%) |
Jul 05, 2007 | 35.18 | 35.26 | 34.98 | 34.99 | 15,391,909 | -0.28(-0.78%) |
Jul 03, 2007 | 35.25 | 35.27 | 35.02 | 35.27 | 8,538,274 | +0.10(+0.29%) |
Jul 02, 2007 | 35.00 | 35.28 | 35.02 | 35.16 | 14,492,545 | +0.16(+0.46%) |
Jun 29, 2007 | 35.29 | 35.40 | 34.83 | 35.00 | 19,423,016 | -0.07(-0.21%) |
Jun 28, 2007 | 35.29 | 35.29 | 35.05 | 35.08 | 18,628,204 | -0.18(-0.52%) |
Jun 27, 2007 | 34.73 | 35.28 | 34.75 | 35.26 | 24,605,072 | +0.36(+1.02%) |
Jun 26, 2007 | 34.79 | 35.28 | 34.74 | 34.90 | 22,094,290 | +0.11(+0.31%) |
Jun 25, 2007 | 34.92 | 35.01 | 34.70 | 34.79 | 24,496,018 | -0.01(-0.02%) |
Jun 22, 2007 | 35.10 | 35.24 | 34.80 | 34.80 | 28,178,426 | -0.41(-1.16%) |
Jun 21, 2007 | 35.35 | 35.50 | 34.98 | 35.21 | 22,695,838 | -0.15(-0.41%) |
Jun 20, 2007 | 35.54 | 35.83 | 35.33 | 35.35 | 28,237,698 | -0.16(-0.45%) |
Jun 19, 2007 | 35.60 | 35.63 | 34.76 | 35.51 | 20,407,584 | -0.22(-0.61%) |
Jun 18, 2007 | 35.88 | 35.98 | 35.70 | 35.73 | 15,164,051 | -0.17(-0.47%) |
Jun 15, 2007 | 35.90 | 36.15 | 35.80 | 35.90 | 31,320,868 | +0.04(+0.12%) |
Jun 14, 2007 | 35.87 | 36.12 | 35.64 | 35.85 | 18,373,396 | -0.16(-0.44%) |
Jun 13, 2007 | 35.78 | 36.04 | 35.63 | 36.01 | 19,438,596 | +0.43(+1.21%) |
Jun 12, 2007 | 36.09 | 36.24 | 35.58 | 35.59 | 26,204,884 | -0.65(-1.81%) |
Jun 11, 2007 | 36.31 | 36.47 | 36.05 | 36.24 | 17,349,674 | -0.20(-0.54%) |
Jun 08, 2007 | 36.20 | 36.49 | 36.09 | 36.44 | 20,254,712 | +0.23(+0.64%) |
Jun 07, 2007 | 36.68 | 36.92 | 36.09 | 36.20 | 34,086,220 | -0.72(-1.95%) |
Jun 06, 2007 | 36.57 | 37.13 | 36.49 | 36.92 | 34,731,588 | +0.17(+0.46%) |
Jun 05, 2007 | 37.14 | 37.25 | 36.64 | 36.76 | 44,985,248 | -0.50(-1.35%) |
Jun 04, 2007 | 36.58 | 37.43 | 36.49 | 37.26 | 75,161,984 | +1.27(+3.52%) |
Jun 01, 2007 | 34.63 | 36.33 | 34.73 | 35.99 | 67,491,544 | +1.36(+3.93%) |
May 31, 2007 | 34.28 | 34.78 | 34.27 | 34.63 | 24,141,840 | +0.35(+1.02%) |
May 30, 2007 | 34.15 | 34.30 | 33.81 | 34.28 | 22,043,742 | +0.13(+0.38%) |
May 29, 2007 | 34.27 | 34.59 | 34.02 | 34.15 | 20,546,622 | +0.02(+0.06%) |
May 25, 2007 | 34.09 | 34.20 | 33.93 | 34.13 | 12,089,295 | +0.19(+0.56%) |
May 24, 2007 | 33.80 | 34.16 | 33.72 | 33.94 | 20,247,482 | +0.23(+0.69%) |
May 23, 2007 | 34.09 | 34.30 | 33.70 | 33.71 | 19,590,792 | -0.15(-0.45%) |
May 22, 2007 | 33.88 | 34.05 | 33.81 | 33.86 | 15,294,302 | -0.06(-0.17%) |
May 21, 2007 | 34.45 | 34.49 | 33.92 | 33.92 | 28,894,118 | -0.47(-1.38%) |
May 18, 2007 | 34.31 | 34.46 | 34.33 | 34.39 | 18,889,222 | +0.12(+0.34%) |
May 17, 2007 | 34.28 | 34.54 | 34.21 | 34.28 | 17,364,814 | -0.05(-0.15%) |
May 16, 2007 | 34.55 | 34.73 | 34.18 | 34.33 | 26,154,910 | -0.32(-0.92%) |
May 15, 2007 | 34.81 | 35.00 | 34.49 | 34.65 | 26,636,536 | -0.16(-0.46%) |
May 14, 2007 | 34.78 | 34.92 | 34.55 | 34.81 | 17,829,258 | +0.04(+0.13%) |
May 11, 2007 | 34.81 | 34.86 | 34.49 | 34.76 | 21,839,058 | +0.02(+0.06%) |
May 10, 2007 | 34.57 | 35.16 | 34.52 | 34.74 | 24,535,300 | -0.13(-0.38%) |
May 09, 2007 | 35.00 | 35.13 | 34.81 | 34.87 | 20,927,096 | -0.12(-0.35%) |
May 08, 2007 | 35.19 | 35.39 | 34.98 | 35.00 | 13,981,691 | -0.37(-1.05%) |
May 07, 2007 | 35.24 | 35.56 | 35.13 | 35.37 | 12,245,085 | +0.25(+0.70%) |
May 04, 2007 | 35.18 | 35.29 | 34.96 | 35.12 | 13,202,620 | -0.07(-0.19%) |
May 03, 2007 | 35.30 | 35.47 | 35.07 | 35.18 | 15,096,642 | +0.06(+0.17%) |
May 02, 2007 | 35.14 | 35.46 | 35.05 | 35.13 | 16,656,128 | -0.04(-0.10%) |
May 01, 2007 | 34.86 | 35.33 | 34.57 | 35.16 | 20,321,960 | +0.30(+0.86%) |
Apr 30, 2007 | 35.10 | 35.40 | 34.83 | 34.86 | 19,226,786 | -0.31(-0.87%) |
Apr 27, 2007 | 35.30 | 35.42 | 35.16 | 35.17 | 12,785,191 | -0.26(-0.74%) |
Apr 26, 2007 | 35.49 | 35.69 | 35.34 | 35.43 | 12,687,623 | -0.08(-0.23%) |
Apr 25, 2007 | 35.48 | 35.72 | 35.38 | 35.51 | 19,935,040 | +0.09(+0.25%) |
Apr 24, 2007 | 35.33 | 35.64 | 35.02 | 35.42 | 26,184,356 | -0.17(-0.49%) |
Apr 23, 2007 | 36.18 | 36.34 | 35.53 | 35.60 | 19,204,436 | -0.60(-1.67%) |
Apr 20, 2007 | 35.35 | 36.26 | 35.29 | 36.20 | 32,191,522 | +1.03(+2.94%) |
Apr 19, 2007 | 34.74 | 35.20 | 34.67 | 35.17 | 11,064,655 | +0.27(+0.77%) |
Apr 18, 2007 | 34.92 | 35.05 | 34.80 | 34.90 | 10,986,651 | -0.15(-0.42%) |
Apr 17, 2007 | 35.06 | 35.24 | 34.84 | 35.05 | 17,031,196 | +0.07(+0.21%) |
Apr 16, 2007 | 34.65 | 35.01 | 34.57 | 34.97 | 19,585,814 | +0.48(+1.39%) |
Apr 13, 2007 | 34.49 | 34.50 | 34.07 | 34.49 | 17,072,526 | +0.11(+0.32%) |
Apr 12, 2007 | 34.47 | 34.56 | 34.12 | 34.38 | 15,905,205 | -0.01(-0.02%) |
Apr 11, 2007 | 34.89 | 35.00 | 34.24 | 34.39 | 24,377,438 | -0.49(-1.40%) |
Apr 10, 2007 | 35.25 | 35.25 | 34.88 | 34.88 | 13,401,780 | -0.39(-1.09%) |
Apr 09, 2007 | 35.12 | 35.32 | 34.84 | 35.27 | 11,734,775 | +0.15(+0.41%) |
Apr 05, 2007 | 34.96 | 35.25 | 34.82 | 35.12 | 13,078,371 | +0.16(+0.46%) |
Apr 04, 2007 | 34.92 | 35.16 | 34.85 | 34.96 | 15,085,332 | -0.04(-0.10%) |
Apr 03, 2007 | 34.57 | 35.13 | 34.54 | 35.00 | 23,588,106 | +0.51(+1.48%) |
Apr 02, 2007 | 34.24 | 34.57 | 34.09 | 34.49 | 18,832,380 | +0.33(+0.96%) |
Mar 30, 2007 | 34.09 | 34.26 | 33.93 | 34.16 | 20,764,140 | +0.17(+0.49%) |
Mar 29, 2007 | 34.14 | 34.22 | 33.73 | 33.99 | 17,267,374 | +0.06(+0.17%) |
Mar 28, 2007 | 34.32 | 34.33 | 33.80 | 33.93 | 24,850,772 | -0.62(-1.79%) |
Mar 27, 2007 | 34.61 | 34.78 | 34.22 | 34.55 | 17,799,454 | -0.25(-0.73%) |
Mar 26, 2007 | 34.81 | 34.86 | 34.30 | 34.81 | 17,463,880 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.03 | 34.74 | 34.86 | 10,987,161 | -0.07(-0.21%) |
Mar 22, 2007 | 34.65 | 35.07 | 34.60 | 34.93 | 20,777,876 | +0.17(+0.50%) |
Mar 21, 2007 | 34.36 | 34.81 | 34.16 | 34.76 | 18,736,526 | +0.34(+0.99%) |
Mar 20, 2007 | 33.82 | 34.49 | 33.79 | 34.41 | 20,983,754 | +0.52(+1.52%) |
Mar 19, 2007 | 33.83 | 34.06 | 33.74 | 33.90 | 16,602,613 | +0.28(+0.82%) |
Mar 16, 2007 | 33.63 | 34.05 | 33.29 | 33.62 | 26,104,136 | +0.15(+0.46%) |
Mar 15, 2007 | 33.29 | 33.58 | 33.10 | 33.47 | 18,269,074 | +0.20(+0.59%) |
Mar 14, 2007 | 33.60 | 33.63 | 32.78 | 33.27 | 37,914,936 | -0.33(-0.97%) |
Mar 13, 2007 | 34.38 | 34.29 | 33.49 | 33.60 | 32,969,110 | -0.79(-2.29%) |
Mar 12, 2007 | 34.50 | 34.65 | 34.27 | 34.38 | 16,764,462 | -0.12(-0.34%) |
Mar 09, 2007 | 34.76 | 35.02 | 34.30 | 34.50 | 19,173,876 | -0.33(-0.96%) |
Mar 08, 2007 | 34.96 | 35.03 | 34.47 | 34.84 | 27,977,790 | -0.04(-0.10%) |
Mar 07, 2007 | 34.96 | 35.10 | 34.64 | 34.87 | 18,317,318 | -0.08(-0.23%) |
Mar 06, 2007 | 34.81 | 35.13 | 34.74 | 34.95 | 20,504,896 | +0.41(+1.20%) |
Mar 05, 2007 | 34.67 | 35.12 | 34.52 | 34.54 | 19,700,428 | -0.25(-0.71%) |
Mar 02, 2007 | 34.81 | 35.16 | 34.71 | 34.78 | 25,234,522 | -0.06(-0.17%) |
Mar 01, 2007 | 34.76 | 35.07 | 34.33 | 34.84 | 28,116,828 | -0.31(-0.87%) |
Feb 28, 2007 | 35.07 | 35.40 | 34.93 | 35.15 | 29,319,530 | +0.08(+0.23%) |
Feb 27, 2007 | 36.09 | 36.22 | 35.07 | 35.07 | 28,387,238 | -1.30(-3.56%) |
Feb 26, 2007 | 36.17 | 36.41 | 35.98 | 36.36 | 14,655,960 | +0.30(+0.83%) |
Feb 23, 2007 | 36.13 | 36.30 | 35.86 | 36.07 | 15,188,104 | -0.09(-0.24%) |
Feb 22, 2007 | 36.44 | 36.51 | 36.05 | 36.15 | 14,614,545 | -0.20(-0.56%) |
Feb 21, 2007 | 36.57 | 36.68 | 36.28 | 36.36 | 32,697,106 | -0.15(-0.42%) |
Feb 20, 2007 | 36.24 | 36.55 | 35.95 | 36.51 | 50,171,472 | +1.24(+3.51%) |
Feb 16, 2007 | 35.18 | 35.54 | 35.10 | 35.27 | 23,508,210 | +0.09(+0.25%) |
Feb 15, 2007 | 34.85 | 35.32 | 34.79 | 35.18 | 15,526,494 | +0.36(+1.02%) |
Feb 14, 2007 | 34.98 | 35.02 | 34.74 | 34.83 | 16,872,314 | -0.08(-0.23%) |
Feb 13, 2007 | 34.78 | 35.05 | 34.73 | 34.91 | 13,838,635 | +0.17(+0.50%) |
Feb 12, 2007 | 35.03 | 35.10 | 34.69 | 34.73 | 14,198,647 | -0.17(-0.48%) |
Feb 09, 2007 | 35.19 | 35.32 | 34.68 | 34.90 | 17,051,448 | -0.25(-0.70%) |
Feb 08, 2007 | 35.18 | 35.36 | 35.02 | 35.15 | 14,832,533 | -0.20(-0.56%) |
Feb 07, 2007 | 35.21 | 35.47 | 35.13 | 35.34 | 13,860,383 | +0.00(+0.00%) |
Feb 06, 2007 | 35.37 | 35.48 | 35.16 | 35.34 | 12,317,699 | +0.04(+0.12%) |
Feb 05, 2007 | 35.24 | 35.58 | 35.23 | 35.30 | 19,538,244 | +0.32(+0.92%) |
Feb 02, 2007 | 34.74 | 35.23 | 34.66 | 34.98 | 17,334,172 | +0.22(+0.63%) |
Feb 01, 2007 | 34.57 | 34.98 | 34.52 | 34.76 | 18,191,418 | +0.07(+0.19%) |
Jan 31, 2007 | 34.34 | 34.89 | 34.22 | 34.70 | 20,526,474 | +0.30(+0.87%) |
Jan 30, 2007 | 34.74 | 34.81 | 34.13 | 34.40 | 22,461,840 | -0.25(-0.73%) |
Jan 29, 2007 | 35.03 | 35.03 | 34.56 | 34.65 | 13,108,146 | -0.03(-0.08%) |
Jan 26, 2007 | 34.96 | 35.18 | 34.54 | 34.68 | 15,199,237 | -0.35(-1.00%) |
Jan 25, 2007 | 35.37 | 35.39 | 34.99 | 35.03 | 13,414,786 | -0.33(-0.95%) |
Jan 24, 2007 | 34.97 | 35.43 | 34.92 | 35.37 | 18,543,552 | +0.58(+1.67%) |
Jan 23, 2007 | 34.76 | 35.03 | 34.53 | 34.78 | 15,495,981 | -0.11(-0.31%) |
Jan 22, 2007 | 35.04 | 35.12 | 34.63 | 34.89 | 17,482,888 | -0.25(-0.72%) |
Jan 19, 2007 | 35.28 | 35.46 | 35.06 | 35.15 | 16,438,855 | -0.06(-0.17%) |
Jan 18, 2007 | 35.07 | 35.49 | 34.98 | 35.21 | 18,770,062 | +0.14(+0.39%) |
Jan 17, 2007 | 35.16 | 35.22 | 34.99 | 35.07 | 15,538,726 | -0.08(-0.23%) |
Jan 16, 2007 | 34.87 | 35.27 | 34.77 | 35.15 | 19,905,360 | +0.24(+0.69%) |
Jan 12, 2007 | 34.65 | 35.00 | 34.35 | 34.91 | 19,119,448 | +0.28(+0.80%) |
Jan 11, 2007 | 34.39 | 34.73 | 34.35 | 34.63 | 20,373,772 | +0.23(+0.68%) |
Jan 10, 2007 | 34.23 | 34.65 | 33.84 | 34.40 | 18,296,702 | -0.08(-0.23%) |
Jan 09, 2007 | 34.20 | 34.68 | 34.20 | 34.48 | 20,126,372 | +0.28(+0.83%) |
Jan 08, 2007 | 34.13 | 34.42 | 34.12 | 34.20 | 22,536,060 | -0.28(-0.82%) |
Jan 05, 2007 | 34.56 | 34.78 | 34.30 | 34.48 | 18,633,304 | -0.28(-0.82%) |
Jan 04, 2007 | 34.78 | 34.92 | 34.43 | 34.76 | 23,466,014 | +0.17(+0.48%) |
Jan 03, 2007 | 34.26 | 35.14 | 34.24 | 34.60 | 49,051,432 | +1.00(+2.97%) |
Dec 29, 2006 | 33.61 | 33.91 | 33.49 | 33.60 | 14,858,510 | +0.12(+0.37%) |
Dec 28, 2006 | 33.33 | 33.61 | 33.33 | 33.48 | 9,759,707 | -0.11(-0.32%) |
Dec 27, 2006 | 33.29 | 33.65 | 33.29 | 33.58 | 16,663,990 | +0.04(+0.11%) |
Dec 26, 2006 | 32.59 | 33.68 | 32.59 | 33.55 | 14,422,947 | +0.41(+1.25%) |
Dec 22, 2006 | 33.10 | 33.32 | 32.74 | 33.13 | 15,254,627 | -0.12(-0.37%) |
Dec 21, 2006 | 33.43 | 33.51 | 33.18 | 33.26 | 15,506,014 | -0.12(-0.35%) |
Dec 20, 2006 | 33.47 | 33.56 | 33.37 | 33.37 | 19,155,734 | -0.16(-0.48%) |
Dec 19, 2006 | 33.56 | 33.64 | 33.10 | 33.53 | 23,846,600 | -0.20(-0.60%) |
Dec 18, 2006 | 33.83 | 34.05 | 33.67 | 33.74 | 17,689,468 | -0.06(-0.17%) |
Dec 15, 2006 | 33.93 | 34.12 | 33.75 | 33.80 | 22,111,904 | -0.05(-0.15%) |
Dec 14, 2006 | 33.56 | 33.91 | 33.40 | 33.85 | 25,342,690 | +0.45(+1.35%) |
Dec 13, 2006 | 33.40 | 33.49 | 33.32 | 33.40 | 23,877,388 | +0.18(+0.55%) |
Dec 12, 2006 | 33.41 | 33.59 | 33.16 | 33.21 | 24,787,000 | -0.25(-0.76%) |
Dec 11, 2006 | 33.80 | 33.80 | 33.41 | 33.47 | 22,682,852 | -0.25(-0.75%) |
Dec 08, 2006 | 33.69 | 33.92 | 33.65 | 33.72 | 14,487,546 | -0.01(-0.04%) |
Dec 07, 2006 | 33.98 | 34.05 | 33.73 | 33.74 | 19,540,030 | -0.12(-0.37%) |
Dec 06, 2006 | 33.82 | 34.01 | 33.73 | 33.86 | 13,530,515 | +0.04(+0.13%) |
Dec 05, 2006 | 33.65 | 33.87 | 33.52 | 33.82 | 14,391,334 | +0.14(+0.41%) |
Dec 04, 2006 | 33.65 | 33.84 | 33.37 | 33.68 | 19,929,962 | +0.31(+0.92%) |
Dec 01, 2006 | 33.08 | 33.54 | 33.05 | 33.37 | 34,395,240 | -0.17(-0.50%) |
Nov 30, 2006 | 33.83 | 34.00 | 33.48 | 33.54 | 33,322,758 | -0.57(-1.68%) |
Nov 29, 2006 | 34.12 | 34.44 | 33.93 | 34.12 | 17,418,976 | +0.13(+0.39%) |
Nov 28, 2006 | 33.85 | 34.12 | 33.82 | 33.98 | 18,370,096 | +0.07(+0.21%) |
Nov 27, 2006 | 34.52 | 34.70 | 33.87 | 33.91 | 32,303,052 | -0.94(-2.69%) |
Nov 24, 2006 | 34.75 | 34.96 | 34.60 | 34.85 | 6,991,011 | -0.09(-0.27%) |
Nov 22, 2006 | 34.84 | 35.08 | 34.75 | 34.94 | 14,874,591 | +0.16(+0.46%) |
Nov 21, 2006 | 34.75 | 34.91 | 34.63 | 34.78 | 12,018,481 | +0.07(+0.19%) |
Nov 20, 2006 | 34.56 | 35.10 | 34.50 | 34.72 | 16,956,198 | +0.16(+0.46%) |
Nov 17, 2006 | 34.74 | 34.79 | 34.49 | 34.56 | 21,745,064 | -0.30(-0.86%) |
Nov 16, 2006 | 34.89 | 34.92 | 34.56 | 34.86 | 15,223,977 | +0.17(+0.48%) |
Nov 15, 2006 | 34.76 | 34.98 | 34.62 | 34.69 | 22,648,902 | +0.01(+0.04%) |
Nov 14, 2006 | 34.80 | 35.07 | 34.33 | 34.68 | 39,339,284 | +0.97(+2.89%) |
Nov 13, 2006 | 33.81 | 34.08 | 33.45 | 33.70 | 33,235,068 | -0.11(-0.32%) |
Nov 10, 2006 | 33.69 | 33.97 | 33.69 | 33.81 | 18,141,388 | +0.06(+0.17%) |
Nov 09, 2006 | 34.28 | 34.35 | 33.69 | 33.75 | 37,427,284 | -0.47(-1.36%) |
Nov 08, 2006 | 34.41 | 34.57 | 34.22 | 34.22 | 41,386,940 | -0.45(-1.30%) |
Nov 07, 2006 | 34.70 | 34.91 | 34.49 | 34.67 | 24,581,656 | +0.12(+0.34%) |
Nov 06, 2006 | 34.73 | 35.08 | 34.34 | 34.55 | 23,958,480 | -0.03(-0.08%) |
Nov 03, 2006 | 35.14 | 35.27 | 34.34 | 34.58 | 24,764,734 | -0.55(-1.57%) |
Nov 02, 2006 | 34.68 | 35.19 | 34.68 | 35.13 | 33,512,568 | -0.41(-1.15%) |
Nov 01, 2006 | 35.93 | 36.16 | 35.40 | 35.54 | 23,073,608 | -0.31(-0.87%) |
Oct 31, 2006 | 36.09 | 36.22 | 35.74 | 35.85 | 24,166,434 | -0.18(-0.50%) |
Oct 30, 2006 | 35.81 | 36.17 | 35.72 | 36.04 | 35,855,736 | -0.87(-2.37%) |
Oct 27, 2006 | 37.53 | 37.54 | 36.84 | 36.91 | 17,226,278 | -0.74(-1.97%) |
Oct 26, 2006 | 36.94 | 37.65 | 36.85 | 37.65 | 19,558,448 | +0.65(+1.77%) |
Oct 25, 2006 | 37.14 | 37.67 | 36.78 | 37.00 | 23,755,198 | -0.33(-0.88%) |
Oct 24, 2006 | 37.32 | 37.76 | 37.14 | 37.32 | 25,815,364 | +0.01(+0.04%) |
Oct 23, 2006 | 35.92 | 37.94 | 35.67 | 37.31 | 72,985,584 | +1.39(+3.87%) |
Oct 20, 2006 | 35.45 | 36.18 | 35.40 | 35.92 | 26,053,556 | +0.64(+1.81%) |
Oct 19, 2006 | 35.24 | 35.64 | 35.21 | 35.28 | 13,829,871 | +0.10(+0.29%) |
Oct 18, 2006 | 35.24 | 35.34 | 35.04 | 35.18 | 14,132,937 | +0.05(+0.15%) |
Oct 17, 2006 | 35.07 | 35.16 | 34.66 | 35.13 | 15,278,405 | -0.03(-0.08%) |
Oct 16, 2006 | 35.15 | 35.26 | 35.00 | 35.16 | 9,096,946 | -0.10(-0.29%) |
Oct 13, 2006 | 35.13 | 35.30 | 35.01 | 35.26 | 12,098,061 | +0.10(+0.29%) |
Oct 12, 2006 | 35.28 | 35.41 | 34.98 | 35.16 | 17,078,662 | +0.01(+0.02%) |
Oct 11, 2006 | 34.94 | 35.25 | 34.83 | 35.15 | 13,752,901 | +0.14(+0.40%) |
Oct 10, 2006 | 35.28 | 35.28 | 34.84 | 35.01 | 13,281,189 | -0.07(-0.21%) |
Oct 09, 2006 | 35.06 | 35.31 | 34.90 | 35.08 | 13,256,999 | -0.07(-0.21%) |
Oct 06, 2006 | 35.23 | 35.64 | 35.10 | 35.16 | 21,229,232 | -0.07(-0.19%) |
Oct 05, 2006 | 35.99 | 35.99 | 35.00 | 35.22 | 34,459,428 | -0.83(-2.30%) |
Oct 04, 2006 | 35.15 | 36.09 | 35.02 | 36.05 | 34,055,616 | +0.07(+0.18%) |
Oct 03, 2006 | 35.26 | 36.01 | 34.97 | 35.99 | 20,598,220 | +0.74(+2.11%) |
Oct 02, 2006 | 35.21 | 35.55 | 34.94 | 35.24 | 24,748,378 | -0.64(-1.78%) |
Sep 29, 2006 | 36.09 | 36.34 | 35.88 | 35.88 | 17,293,764 | -0.36(-0.98%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.67 | 36.24 | 17,556,972 | +0.23(+0.63%) |
Sep 27, 2006 | 35.69 | 36.20 | 35.68 | 36.01 | 21,603,358 | +0.18(+0.51%) |
Sep 26, 2006 | 35.60 | 36.27 | 35.51 | 35.83 | 21,039,420 | +0.31(+0.88%) |
Sep 25, 2006 | 35.10 | 35.65 | 34.94 | 35.52 | 16,763,225 | +0.39(+1.10%) |
Sep 22, 2006 | 34.80 | 35.37 | 34.63 | 35.13 | 16,179,771 | -0.12(-0.35%) |
Sep 21, 2006 | 35.56 | 35.69 | 35.08 | 35.26 | 17,938,932 | -0.30(-0.84%) |
Sep 20, 2006 | 35.48 | 35.67 | 35.23 | 35.56 | 18,846,344 | +0.27(+0.76%) |
Sep 19, 2006 | 35.10 | 35.29 | 34.92 | 35.29 | 15,699,812 | +0.29(+0.83%) |
Sep 18, 2006 | 35.08 | 35.31 | 34.68 | 35.00 | 14,886,137 | -0.09(-0.25%) |
Sep 15, 2006 | 35.39 | 35.53 | 35.03 | 35.08 | 23,568,136 | -0.11(-0.31%) |
Sep 14, 2006 | 34.81 | 35.22 | 34.62 | 35.19 | 13,965,254 | +0.21(+0.60%) |
Sep 13, 2006 | 34.89 | 35.19 | 34.60 | 34.98 | 15,350,976 | +0.01(+0.02%) |
Sep 12, 2006 | 34.67 | 35.39 | 34.54 | 34.97 | 25,340,904 | +0.42(+1.22%) |
Sep 11, 2006 | 33.98 | 34.56 | 33.69 | 34.55 | 23,570,060 | +0.56(+1.65%) |
Sep 08, 2006 | 33.24 | 34.06 | 33.14 | 33.99 | 19,315,858 | +0.86(+2.59%) |
Sep 07, 2006 | 33.03 | 33.50 | 32.96 | 33.13 | 21,947,932 | +0.10(+0.31%) |
Sep 06, 2006 | 33.06 | 33.21 | 32.85 | 33.03 | 13,895,569 | -0.12(-0.37%) |
Sep 05, 2006 | 33.26 | 33.39 | 33.00 | 33.16 | 14,514,622 | +0.09(+0.26%) |