Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 34.64 | 34.68 | 33.87 | 33.95 | 13,181,424 | -0.43(-1.24%) |
Jul 30, 2007 | 34.48 | 34.56 | 34.05 | 34.37 | 9,317,970 | -0.16(-0.45%) |
Jul 27, 2007 | 35.45 | 35.52 | 34.53 | 34.53 | 10,123,627 | -1.05(-2.96%) |
Jul 26, 2007 | 36.34 | 36.52 | 35.42 | 35.59 | 13,328,817 | -1.09(-2.98%) |
Jul 25, 2007 | 35.77 | 36.87 | 35.77 | 36.68 | 11,656,002 | +0.80(+2.22%) |
Jul 24, 2007 | 36.47 | 36.99 | 35.87 | 35.88 | 17,380,892 | +0.00(+0.00%) |
Jul 23, 2007 | 35.41 | 35.94 | 35.33 | 35.88 | 9,381,713 | +0.72(+2.03%) |
Jul 20, 2007 | 35.00 | 35.49 | 35.00 | 35.17 | 10,926,938 | -0.22(-0.62%) |
Jul 19, 2007 | 35.28 | 35.45 | 35.03 | 35.38 | 7,489,883 | +0.21(+0.59%) |
Jul 18, 2007 | 35.27 | 35.30 | 35.00 | 35.18 | 8,633,058 | -0.22(-0.62%) |
Jul 17, 2007 | 35.56 | 35.65 | 35.27 | 35.40 | 6,844,636 | -0.31(-0.86%) |
Jul 16, 2007 | 35.55 | 35.97 | 35.55 | 35.70 | 5,741,107 | -0.02(-0.05%) |
Jul 13, 2007 | 35.84 | 35.87 | 35.48 | 35.72 | 4,611,174 | +0.08(+0.23%) |
Jul 12, 2007 | 35.02 | 35.72 | 34.92 | 35.64 | 6,840,111 | +0.65(+1.85%) |
Jul 11, 2007 | 34.70 | 35.03 | 34.61 | 35.00 | 5,584,960 | +0.20(+0.58%) |
Jul 10, 2007 | 34.96 | 35.18 | 34.78 | 34.79 | 6,695,197 | -0.38(-1.07%) |
Jul 09, 2007 | 35.64 | 35.70 | 35.14 | 35.17 | 8,419,424 | -0.38(-1.06%) |
Jul 06, 2007 | 35.56 | 35.62 | 35.27 | 35.55 | 5,277,287 | +0.05(+0.14%) |
Jul 05, 2007 | 35.66 | 35.75 | 35.40 | 35.50 | 4,263,142 | -0.14(-0.40%) |
Jul 03, 2007 | 35.76 | 35.77 | 35.49 | 35.64 | 2,383,117 | +0.04(+0.11%) |
Jul 02, 2007 | 35.30 | 35.60 | 35.21 | 35.60 | 5,753,615 | +0.53(+1.52%) |
Jun 29, 2007 | 35.26 | 35.40 | 34.85 | 35.07 | 7,027,106 | -0.19(-0.53%) |
Jun 28, 2007 | 35.38 | 35.59 | 35.21 | 35.26 | 5,444,062 | -0.09(-0.25%) |
Jun 27, 2007 | 34.78 | 35.40 | 34.77 | 35.35 | 8,125,189 | +0.28(+0.81%) |
Jun 26, 2007 | 34.82 | 35.20 | 34.76 | 35.06 | 7,947,600 | +0.24(+0.70%) |
Jun 25, 2007 | 35.30 | 35.37 | 34.71 | 34.82 | 9,450,546 | -0.20(-0.57%) |
Jun 22, 2007 | 35.56 | 35.63 | 34.88 | 35.02 | 9,088,807 | -0.63(-1.78%) |
Jun 21, 2007 | 35.63 | 35.74 | 35.21 | 35.65 | 6,543,806 | +0.03(+0.07%) |
Jun 20, 2007 | 36.14 | 36.36 | 35.58 | 35.63 | 7,849,569 | -0.62(-1.70%) |
Jun 19, 2007 | 36.09 | 36.34 | 36.02 | 36.24 | 6,565,659 | +0.21(+0.59%) |
Jun 18, 2007 | 36.23 | 36.40 | 35.91 | 36.03 | 4,852,185 | -0.19(-0.54%) |
Jun 15, 2007 | 36.40 | 36.57 | 36.09 | 36.23 | 7,869,804 | +0.21(+0.59%) |
Jun 14, 2007 | 35.81 | 36.26 | 35.65 | 36.01 | 7,696,130 | +0.28(+0.77%) |
Jun 13, 2007 | 35.74 | 35.97 | 35.38 | 35.74 | 9,089,344 | +0.10(+0.28%) |
Jun 12, 2007 | 35.70 | 35.95 | 35.52 | 35.64 | 6,895,639 | -0.33(-0.92%) |
Jun 11, 2007 | 35.82 | 36.20 | 35.64 | 35.97 | 7,869,570 | +0.18(+0.51%) |
Jun 08, 2007 | 35.65 | 35.87 | 35.40 | 35.79 | 11,145,225 | +0.06(+0.16%) |
Jun 07, 2007 | 36.46 | 36.50 | 35.59 | 35.73 | 19,389,894 | -0.85(-2.33%) |
Jun 06, 2007 | 37.28 | 37.15 | 36.50 | 36.58 | 9,441,512 | -0.45(-1.20%) |
Jun 05, 2007 | 37.14 | 37.16 | 36.86 | 37.03 | 8,410,420 | -0.10(-0.27%) |
Jun 04, 2007 | 36.99 | 37.17 | 36.87 | 37.13 | 7,765,441 | +0.14(+0.37%) |
Jun 01, 2007 | 36.86 | 37.00 | 36.67 | 36.99 | 6,136,317 | +0.20(+0.55%) |
May 31, 2007 | 37.19 | 37.27 | 36.64 | 36.79 | 8,576,509 | -0.39(-1.05%) |
May 30, 2007 | 37.32 | 37.20 | 36.73 | 37.18 | 8,135,233 | -0.14(-0.37%) |
May 29, 2007 | 37.22 | 37.37 | 36.90 | 37.32 | 5,101,383 | +0.06(+0.17%) |
May 25, 2007 | 36.78 | 37.34 | 36.78 | 37.26 | 2,902,340 | +0.11(+0.29%) |
May 24, 2007 | 37.59 | 37.59 | 37.08 | 37.15 | 6,215,404 | -0.13(-0.35%) |
May 23, 2007 | 37.36 | 37.50 | 37.21 | 37.28 | 4,643,136 | -0.08(-0.22%) |
May 22, 2007 | 37.65 | 37.66 | 37.28 | 37.36 | 4,932,489 | -0.06(-0.15%) |
May 21, 2007 | 37.28 | 37.59 | 37.15 | 37.42 | 10,872,092 | +0.16(+0.42%) |
May 18, 2007 | 37.03 | 37.40 | 37.03 | 37.26 | 4,847,087 | +0.22(+0.59%) |
May 17, 2007 | 37.03 | 37.14 | 36.82 | 37.04 | 4,444,898 | -0.06(-0.15%) |
May 16, 2007 | 37.19 | 37.32 | 36.95 | 37.10 | 6,277,679 | -0.08(-0.22%) |
May 15, 2007 | 37.14 | 37.41 | 37.08 | 37.18 | 6,495,552 | +0.02(+0.05%) |
May 14, 2007 | 36.67 | 37.25 | 36.68 | 37.16 | 7,509,688 | +0.49(+1.33%) |
May 11, 2007 | 36.85 | 36.85 | 36.34 | 36.67 | 12,061,109 | -0.18(-0.48%) |
May 10, 2007 | 37.32 | 37.39 | 36.80 | 36.85 | 9,825,020 | -0.65(-1.74%) |
May 09, 2007 | 37.39 | 37.52 | 37.27 | 37.50 | 7,653,939 | -0.05(-0.13%) |
May 08, 2007 | 37.43 | 37.64 | 37.31 | 37.55 | 13,475,319 | +0.07(+0.18%) |
May 07, 2007 | 37.37 | 37.63 | 37.37 | 37.48 | 7,292,870 | +0.11(+0.30%) |
May 04, 2007 | 37.12 | 37.49 | 36.98 | 37.37 | 9,847,364 | +0.25(+0.68%) |
May 03, 2007 | 37.31 | 37.41 | 37.01 | 37.12 | 6,632,498 | -0.01(-0.03%) |
May 02, 2007 | 37.03 | 37.34 | 36.88 | 37.13 | 7,267,987 | +0.17(+0.46%) |
May 01, 2007 | 37.10 | 37.27 | 36.88 | 36.96 | 11,805,460 | -0.15(-0.41%) |
Apr 30, 2007 | 37.64 | 37.64 | 36.99 | 37.11 | 8,282,395 | -0.30(-0.81%) |
Apr 27, 2007 | 37.04 | 37.47 | 37.02 | 37.41 | 4,728,383 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,149 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,141 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,306 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,198,981 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,343,822 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,235 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.26 | 36.68 | 37.12 | 10,948,559 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.62 | 36.95 | 14,784,367 | +0.29(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,700 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,332,966 | +0.59(+1.68%) |
Apr 12, 2007 | 34.90 | 35.20 | 34.83 | 35.11 | 6,376,880 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,287 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,394 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,352 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,195 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,572 | +0.26(+0.75%) |
Apr 03, 2007 | 33.99 | 34.47 | 33.96 | 34.36 | 6,864,409 | +0.23(+0.66%) |
Apr 02, 2007 | 33.87 | 34.20 | 33.83 | 34.14 | 9,593,953 | +0.43(+1.27%) |
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,000 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,260 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.03 | 33.27 | 8,695,949 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,128 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,384 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,396 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,332 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,626 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,140 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,640 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,683 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,238 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,034 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,319 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,841 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,048,895 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,431 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,074 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,197 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,240 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.76 | 32.45 | 32.49 | 10,416,114 | -0.30(-0.92%) |
Mar 01, 2007 | 32.64 | 32.96 | 32.57 | 32.79 | 9,976,405 | -0.21(-0.65%) |
Feb 28, 2007 | 33.59 | 33.59 | 32.82 | 33.01 | 12,240,802 | -0.26(-0.77%) |
Feb 27, 2007 | 33.71 | 34.22 | 33.00 | 33.26 | 12,864,115 | -0.88(-2.57%) |
Feb 26, 2007 | 34.18 | 34.31 | 34.05 | 34.14 | 6,130,872 | +0.12(+0.35%) |
Feb 23, 2007 | 33.89 | 34.12 | 33.73 | 34.02 | 5,386,272 | +0.04(+0.13%) |
Feb 22, 2007 | 34.27 | 34.27 | 33.90 | 33.98 | 5,328,274 | -0.24(-0.70%) |
Feb 21, 2007 | 34.30 | 34.39 | 34.12 | 34.22 | 5,370,497 | -0.26(-0.76%) |
Feb 20, 2007 | 34.54 | 34.64 | 34.37 | 34.48 | 4,425,649 | -0.03(-0.09%) |
Feb 16, 2007 | 34.37 | 34.54 | 34.25 | 34.51 | 5,865,069 | +0.02(+0.05%) |
Feb 15, 2007 | 34.42 | 34.59 | 34.36 | 34.49 | 4,926,594 | +0.06(+0.18%) |
Feb 14, 2007 | 34.12 | 34.45 | 34.04 | 34.43 | 6,012,470 | +0.36(+1.07%) |
Feb 13, 2007 | 34.14 | 34.20 | 33.92 | 34.07 | 5,348,071 | -0.08(-0.24%) |
Feb 12, 2007 | 34.36 | 34.36 | 34.04 | 34.15 | 5,258,706 | +0.11(+0.33%) |
Feb 09, 2007 | 34.02 | 34.33 | 33.96 | 34.04 | 5,722,625 | +0.01(+0.04%) |
Feb 08, 2007 | 33.92 | 34.34 | 33.92 | 34.02 | 4,978,537 | -0.13(-0.39%) |
Feb 07, 2007 | 34.33 | 34.38 | 34.10 | 34.15 | 7,455,377 | -0.14(-0.40%) |
Feb 06, 2007 | 34.27 | 34.41 | 34.14 | 34.29 | 7,148,023 | -0.02(-0.06%) |
Feb 05, 2007 | 34.16 | 34.34 | 33.91 | 34.31 | 8,110,876 | +0.04(+0.13%) |
Feb 02, 2007 | 34.32 | 34.38 | 34.12 | 34.27 | 7,924,296 | -0.11(-0.31%) |
Feb 01, 2007 | 34.30 | 34.54 | 34.20 | 34.37 | 10,592,656 | +0.41(+1.20%) |
Jan 31, 2007 | 33.08 | 34.12 | 32.98 | 33.97 | 16,763,805 | +0.87(+2.64%) |
Jan 30, 2007 | 33.18 | 33.26 | 33.01 | 33.09 | 4,256,118 | -0.08(-0.23%) |
Jan 29, 2007 | 33.20 | 33.26 | 32.98 | 33.17 | 5,533,177 | +0.04(+0.11%) |
Jan 26, 2007 | 33.29 | 33.55 | 33.01 | 33.13 | 6,319,329 | -0.21(-0.64%) |
Jan 25, 2007 | 33.39 | 33.45 | 33.17 | 33.35 | 8,064,032 | -0.13(-0.38%) |
Jan 24, 2007 | 33.10 | 33.51 | 33.06 | 33.47 | 6,268,183 | +0.43(+1.29%) |
Jan 23, 2007 | 33.17 | 33.23 | 32.93 | 33.04 | 7,007,013 | -0.05(-0.15%) |
Jan 22, 2007 | 32.99 | 33.34 | 32.96 | 33.09 | 9,356,546 | -0.14(-0.43%) |
Jan 19, 2007 | 33.45 | 33.55 | 33.16 | 33.24 | 6,113,948 | -0.05(-0.15%) |
Jan 18, 2007 | 33.01 | 33.40 | 33.01 | 33.29 | 6,282,523 | +0.12(+0.36%) |
Jan 17, 2007 | 33.19 | 33.37 | 32.97 | 33.17 | 7,995,359 | -0.02(-0.06%) |
Jan 16, 2007 | 33.14 | 33.20 | 32.96 | 33.19 | 6,662,215 | +0.18(+0.53%) |
Jan 12, 2007 | 32.89 | 33.21 | 32.81 | 33.01 | 8,816,086 | +0.23(+0.71%) |
Jan 11, 2007 | 32.49 | 32.84 | 32.42 | 32.78 | 7,061,983 | +0.36(+1.10%) |
Jan 10, 2007 | 32.38 | 32.53 | 32.37 | 32.42 | 5,417,820 | -0.11(-0.33%) |
Jan 09, 2007 | 32.66 | 32.70 | 32.48 | 32.53 | 9,993,402 | +0.02(+0.06%) |
Jan 08, 2007 | 32.77 | 32.77 | 32.48 | 32.51 | 6,061,368 | -0.15(-0.46%) |
Jan 05, 2007 | 32.96 | 33.00 | 32.55 | 32.66 | 6,555,621 | -0.20(-0.61%) |
Jan 04, 2007 | 32.63 | 32.96 | 32.57 | 32.86 | 10,877,863 | +0.07(+0.21%) |
Jan 03, 2007 | 32.92 | 33.19 | 32.59 | 32.79 | 16,420,441 | +0.09(+0.29%) |
Dec 29, 2006 | 32.47 | 32.77 | 32.45 | 32.70 | 6,869,348 | +0.06(+0.17%) |
Dec 28, 2006 | 32.50 | 32.69 | 32.45 | 32.64 | 5,408,100 | +0.01(+0.02%) |
Dec 27, 2006 | 32.63 | 32.82 | 32.26 | 32.64 | 9,747,232 | +0.14(+0.42%) |
Dec 26, 2006 | 32.26 | 33.14 | 32.17 | 32.50 | 19,502,430 | +0.27(+0.84%) |
Dec 22, 2006 | 32.57 | 32.57 | 32.09 | 32.23 | 13,551,640 | -0.28(-0.85%) |
Dec 21, 2006 | 32.71 | 32.89 | 32.44 | 32.50 | 11,656,526 | -0.38(-1.16%) |
Dec 20, 2006 | 32.95 | 33.18 | 32.81 | 32.89 | 9,274,011 | -0.14(-0.42%) |
Dec 19, 2006 | 33.19 | 33.26 | 32.85 | 33.03 | 14,018,647 | -0.38(-1.15%) |
Dec 18, 2006 | 33.63 | 33.95 | 33.22 | 33.41 | 16,701,505 | -0.81(-2.37%) |
Dec 15, 2006 | 33.88 | 34.25 | 33.74 | 34.22 | 10,318,921 | +0.35(+1.02%) |
Dec 14, 2006 | 33.63 | 34.00 | 33.63 | 33.87 | 4,836,093 | +0.18(+0.52%) |
Dec 13, 2006 | 34.01 | 34.02 | 33.56 | 33.70 | 6,786,654 | -0.13(-0.39%) |
Dec 12, 2006 | 33.94 | 33.97 | 33.61 | 33.83 | 5,935,176 | -0.05(-0.15%) |
Dec 11, 2006 | 33.83 | 33.99 | 33.73 | 33.88 | 5,273,623 | -0.01(-0.04%) |
Dec 08, 2006 | 33.77 | 33.97 | 33.64 | 33.89 | 6,912,209 | +0.01(+0.02%) |
Dec 07, 2006 | 33.95 | 34.27 | 33.78 | 33.88 | 9,191,158 | -0.55(-1.59%) |
Dec 06, 2006 | 34.16 | 34.47 | 33.95 | 34.43 | 7,585,075 | +0.10(+0.29%) |
Dec 05, 2006 | 34.04 | 34.39 | 33.70 | 34.33 | 8,675,873 | +0.42(+1.24%) |
Dec 04, 2006 | 33.63 | 33.93 | 33.45 | 33.91 | 7,283,616 | +0.40(+1.18%) |
Dec 01, 2006 | 33.53 | 33.72 | 33.41 | 33.51 | 6,768,490 | -0.12(-0.35%) |
Nov 30, 2006 | 33.85 | 34.02 | 33.55 | 33.63 | 7,778,506 | -0.28(-0.83%) |
Nov 29, 2006 | 33.85 | 34.10 | 33.73 | 33.92 | 5,674,028 | +0.20(+0.60%) |
Nov 28, 2006 | 33.50 | 34.06 | 33.50 | 33.72 | 7,482,145 | +0.09(+0.26%) |
Nov 27, 2006 | 33.77 | 33.93 | 33.51 | 33.63 | 7,924,137 | -0.20(-0.59%) |
Nov 24, 2006 | 33.83 | 34.07 | 33.75 | 33.83 | 2,657,684 | -0.08(-0.24%) |
Nov 22, 2006 | 33.80 | 34.05 | 33.77 | 33.91 | 5,500,992 | -0.01(-0.04%) |
Nov 21, 2006 | 33.99 | 34.13 | 33.67 | 33.92 | 9,403,071 | -0.21(-0.61%) |
Nov 20, 2006 | 34.05 | 34.26 | 33.85 | 34.13 | 6,698,224 | -0.11(-0.31%) |
Nov 17, 2006 | 34.24 | 34.52 | 34.08 | 34.24 | 9,720,145 | -0.01(-0.02%) |
Nov 16, 2006 | 33.70 | 34.39 | 33.70 | 34.24 | 9,325,476 | +0.12(+0.35%) |
Nov 15, 2006 | 33.89 | 34.26 | 33.77 | 34.12 | 10,393,170 | +0.33(+0.97%) |
Nov 14, 2006 | 34.04 | 34.04 | 33.49 | 33.80 | 11,785,108 | -0.13(-0.39%) |
Nov 13, 2006 | 33.81 | 34.17 | 33.65 | 33.93 | 8,997,567 | -0.05(-0.15%) |
Nov 10, 2006 | 34.44 | 34.58 | 33.85 | 33.98 | 9,393,033 | -0.46(-1.33%) |
Nov 09, 2006 | 35.34 | 35.37 | 34.26 | 34.44 | 17,932,038 | -1.01(-2.85%) |
Nov 08, 2006 | 35.43 | 35.59 | 34.97 | 35.45 | 9,095,239 | -0.31(-0.88%) |
Nov 07, 2006 | 35.62 | 36.08 | 35.47 | 35.76 | 8,004,441 | +0.19(+0.55%) |
Nov 06, 2006 | 35.20 | 35.59 | 35.08 | 35.57 | 5,737,602 | +0.37(+1.05%) |
Nov 03, 2006 | 35.27 | 35.42 | 35.12 | 35.20 | 5,036,056 | -0.18(-0.51%) |
Nov 02, 2006 | 35.15 | 35.55 | 35.12 | 35.38 | 8,430,499 | +0.24(+0.68%) |
Nov 01, 2006 | 35.30 | 35.36 | 34.92 | 35.14 | 8,521,319 | -0.01(-0.04%) |
Oct 31, 2006 | 35.52 | 35.56 | 35.11 | 35.15 | 6,132,590 | -0.19(-0.55%) |
Oct 30, 2006 | 35.72 | 35.85 | 35.33 | 35.35 | 6,023,925 | -0.45(-1.24%) |
Oct 27, 2006 | 35.71 | 35.99 | 35.52 | 35.79 | 6,714,317 | -0.16(-0.45%) |
Oct 26, 2006 | 36.08 | 36.24 | 35.65 | 35.96 | 6,272,007 | -0.13(-0.35%) |
Oct 25, 2006 | 36.24 | 36.34 | 35.94 | 36.08 | 5,272,826 | -0.18(-0.50%) |
Oct 24, 2006 | 36.12 | 36.29 | 36.01 | 36.26 | 5,972,141 | -0.08(-0.22%) |
Oct 23, 2006 | 35.69 | 36.43 | 35.62 | 36.35 | 6,190,269 | +0.42(+1.17%) |
Oct 20, 2006 | 36.06 | 36.10 | 35.47 | 35.92 | 7,609,931 | -0.16(-0.43%) |
Oct 19, 2006 | 36.54 | 36.54 | 35.66 | 36.08 | 9,753,765 | -0.48(-1.30%) |
Oct 18, 2006 | 36.24 | 36.70 | 36.20 | 36.56 | 7,488,359 | +0.44(+1.22%) |
Oct 17, 2006 | 36.06 | 36.40 | 35.79 | 36.12 | 5,157,628 | -0.07(-0.19%) |
Oct 16, 2006 | 36.01 | 36.29 | 35.93 | 36.19 | 3,972,664 | +0.18(+0.51%) |
Oct 13, 2006 | 35.92 | 36.06 | 35.79 | 36.01 | 4,424,056 | -0.11(-0.31%) |
Oct 12, 2006 | 35.81 | 36.24 | 35.77 | 36.12 | 6,882,255 | +0.31(+0.86%) |
Oct 11, 2006 | 35.82 | 35.92 | 35.60 | 35.81 | 6,045,594 | -0.12(-0.33%) |
Oct 10, 2006 | 36.02 | 36.13 | 35.66 | 35.93 | 4,495,756 | -0.16(-0.45%) |
Oct 09, 2006 | 36.13 | 36.23 | 35.95 | 36.09 | 2,418,683 | -0.03(-0.09%) |
Oct 06, 2006 | 36.06 | 36.20 | 35.82 | 36.13 | 5,320,467 | -0.13(-0.35%) |
Oct 05, 2006 | 36.15 | 36.34 | 35.89 | 36.25 | 5,850,410 | +0.10(+0.28%) |
Oct 04, 2006 | 35.46 | 36.36 | 35.46 | 36.15 | 10,755,654 | +0.57(+1.61%) |
Oct 03, 2006 | 35.65 | 35.92 | 35.50 | 35.58 | 4,606,652 | -0.06(-0.18%) |
Oct 02, 2006 | 35.65 | 35.86 | 35.47 | 35.64 | 5,008,651 | -0.13(-0.37%) |
Sep 29, 2006 | 35.15 | 35.93 | 35.01 | 35.77 | 10,301,394 | -0.20(-0.56%) |
Sep 28, 2006 | 35.97 | 35.99 | 35.60 | 35.97 | 4,317,781 | +0.19(+0.54%) |
Sep 27, 2006 | 35.54 | 35.90 | 35.52 | 35.78 | 4,785,903 | +0.10(+0.28%) |
Sep 26, 2006 | 35.59 | 35.81 | 35.27 | 35.68 | 6,452,851 | +0.17(+0.48%) |
Sep 25, 2006 | 35.21 | 35.67 | 34.98 | 35.51 | 6,518,974 | +0.41(+1.16%) |
Sep 22, 2006 | 34.96 | 35.14 | 34.77 | 35.10 | 4,004,212 | -0.03(-0.07%) |
Sep 21, 2006 | 34.99 | 35.53 | 35.03 | 35.13 | 7,413,951 | +0.14(+0.39%) |
Sep 20, 2006 | 34.77 | 35.18 | 34.57 | 34.99 | 7,822,960 | +0.46(+1.33%) |
Sep 19, 2006 | 34.71 | 34.71 | 34.33 | 34.53 | 5,010,722 | -0.08(-0.24%) |
Sep 18, 2006 | 34.61 | 34.74 | 34.38 | 34.61 | 7,575,515 | +0.22(+0.64%) |
Sep 15, 2006 | 34.67 | 34.83 | 34.19 | 34.39 | 29,096,542 | -0.12(-0.35%) |
Sep 14, 2006 | 34.39 | 34.63 | 34.39 | 34.51 | 7,304,329 | -0.14(-0.40%) |
Sep 13, 2006 | 34.76 | 34.91 | 34.46 | 34.65 | 7,312,933 | +0.04(+0.11%) |
Sep 12, 2006 | 34.42 | 34.87 | 34.34 | 34.61 | 12,092,304 | +0.56(+1.64%) |
Sep 11, 2006 | 34.46 | 34.66 | 33.87 | 34.05 | 12,364,445 | -0.63(-1.81%) |
Sep 08, 2006 | 31.51 | 34.85 | 34.30 | 34.68 | 3,727,290 | +0.24(+0.71%) |
Sep 07, 2006 | 34.76 | 34.79 | 34.34 | 34.44 | 3,296,133 | -0.32(-0.92%) |
Sep 06, 2006 | 34.97 | 34.85 | 34.49 | 34.76 | 4,483,487 | -0.21(-0.61%) |
Sep 05, 2006 | 35.28 | 35.30 | 34.79 | 34.97 | 3,999,751 | -0.18(-0.50%) |
Sep 01, 2006 | 35.15 | 35.27 | 34.88 | 35.15 | 5,931,033 | +0.04(+0.13%) |
Aug 31, 2006 | 35.24 | 35.27 | 35.10 | 35.10 | 4,188,242 | -0.08(-0.23%) |
Aug 30, 2006 | 35.22 | 35.34 | 35.01 | 35.18 | 5,639,293 | -0.03(-0.09%) |
Aug 29, 2006 | 35.13 | 35.40 | 35.08 | 35.22 | 5,240,800 | +0.17(+0.48%) |
Aug 28, 2006 | 34.51 | 35.30 | 34.51 | 35.05 | 4,435,528 | +0.49(+1.42%) |
Aug 25, 2006 | 34.47 | 34.58 | 34.30 | 34.56 | 3,592,972 | -0.11(-0.33%) |
Aug 24, 2006 | 34.55 | 34.85 | 34.49 | 34.67 | 3,647,783 | +0.12(+0.35%) |
Aug 23, 2006 | 34.63 | 34.81 | 34.37 | 34.55 | 3,853,482 | +0.04(+0.13%) |
Aug 22, 2006 | 34.36 | 34.51 | 34.14 | 34.51 | 4,088,977 | +0.06(+0.18%) |
Aug 21, 2006 | 34.52 | 34.70 | 34.31 | 34.44 | 4,445,088 | -0.09(-0.27%) |
Aug 18, 2006 | 34.58 | 34.62 | 33.85 | 34.54 | 10,884,555 | -0.58(-1.64%) |
Aug 17, 2006 | 34.74 | 35.20 | 34.67 | 35.12 | 4,736,350 | +0.24(+0.70%) |
Aug 16, 2006 | 34.98 | 35.06 | 34.79 | 34.87 | 3,700,522 | +0.17(+0.49%) |
Aug 15, 2006 | 34.59 | 34.82 | 34.40 | 34.70 | 4,331,005 | +0.55(+1.60%) |
Aug 14, 2006 | 34.24 | 34.45 | 34.09 | 34.15 | 4,293,402 | +0.04(+0.11%) |
Aug 11, 2006 | 34.41 | 34.44 | 33.78 | 34.12 | 4,363,031 | -0.58(-1.68%) |
Aug 10, 2006 | 34.57 | 34.84 | 34.36 | 34.70 | 6,127,651 | +0.18(+0.53%) |
Aug 09, 2006 | 34.79 | 35.18 | 34.42 | 34.52 | 5,897,095 | -0.09(-0.27%) |
Aug 08, 2006 | 35.02 | 35.03 | 34.53 | 34.61 | 4,342,477 | -0.27(-0.77%) |
Aug 07, 2006 | 35.39 | 35.39 | 34.61 | 34.88 | 5,154,919 | -0.43(-1.23%) |
Aug 04, 2006 | 35.59 | 36.08 | 35.11 | 35.32 | 5,030,798 | -0.23(-0.65%) |
Aug 03, 2006 | 35.71 | 36.05 | 35.54 | 35.55 | 3,935,698 | -0.18(-0.51%) |
Aug 02, 2006 | 35.54 | 36.07 | 35.19 | 35.73 | 6,009,903 | +0.40(+1.14%) |