Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 31.98 | 32.06 | 31.08 | 31.11 | 579,945 | -0.70(-2.20%) |
Jul 30, 2007 | 31.79 | 32.02 | 31.19 | 31.81 | 496,335 | +0.12(+0.39%) |
Jul 27, 2007 | 31.71 | 32.09 | 30.85 | 31.69 | 955,062 | +0.00(+0.00%) |
Jul 26, 2007 | 32.84 | 32.95 | 31.16 | 31.69 | 1,254,477 | -1.43(-4.30%) |
Jul 25, 2007 | 32.89 | 33.49 | 32.82 | 33.11 | 628,045 | +0.30(+0.91%) |
Jul 24, 2007 | 34.05 | 34.05 | 32.61 | 32.82 | 945,861 | -1.21(-3.55%) |
Jul 23, 2007 | 34.18 | 34.18 | 33.77 | 34.03 | 784,774 | -0.09(-0.27%) |
Jul 20, 2007 | 34.25 | 34.43 | 33.96 | 34.12 | 676,145 | -0.20(-0.60%) |
Jul 19, 2007 | 34.34 | 34.73 | 34.25 | 34.32 | 811,730 | +0.01(+0.02%) |
Jul 18, 2007 | 33.92 | 34.61 | 33.89 | 34.32 | 1,152,950 | -0.56(-1.60%) |
Jul 17, 2007 | 34.90 | 35.34 | 34.85 | 34.87 | 248,248 | -0.04(-0.12%) |
Jul 16, 2007 | 34.95 | 35.25 | 34.81 | 34.92 | 298,124 | -0.16(-0.46%) |
Jul 13, 2007 | 35.29 | 35.41 | 35.03 | 35.08 | 236,626 | -0.33(-0.94%) |
Jul 12, 2007 | 34.94 | 35.41 | 34.92 | 35.41 | 568,969 | +0.67(+1.93%) |
Jul 11, 2007 | 34.78 | 34.90 | 34.54 | 34.74 | 617,876 | -0.09(-0.27%) |
Jul 10, 2007 | 35.62 | 35.62 | 34.82 | 34.84 | 501,661 | -0.82(-2.29%) |
Jul 09, 2007 | 36.13 | 36.18 | 35.54 | 35.65 | 559,607 | -0.48(-1.32%) |
Jul 06, 2007 | 36.06 | 36.53 | 35.93 | 36.13 | 475,513 | -0.03(-0.09%) |
Jul 05, 2007 | 36.13 | 36.37 | 35.81 | 36.16 | 413,370 | +0.01(+0.02%) |
Jul 03, 2007 | 35.68 | 36.16 | 35.61 | 36.16 | 304,580 | +0.55(+1.55%) |
Jul 02, 2007 | 35.44 | 35.74 | 35.12 | 35.60 | 657,583 | +0.16(+0.45%) |
Jun 29, 2007 | 35.23 | 35.60 | 34.67 | 35.44 | 5,267,126 | +0.31(+0.88%) |
Jun 28, 2007 | 35.13 | 35.38 | 35.09 | 35.13 | 850,791 | +0.06(+0.18%) |
Jun 27, 2007 | 35.69 | 35.77 | 35.03 | 35.07 | 1,108,562 | -0.65(-1.82%) |
Jun 26, 2007 | 35.74 | 35.90 | 35.23 | 35.72 | 1,159,407 | +1.04(+3.00%) |
Jun 25, 2007 | 35.19 | 35.45 | 34.64 | 34.68 | 944,247 | +0.46(+1.36%) |
Jun 22, 2007 | 34.37 | 34.63 | 33.94 | 34.22 | 699,550 | -0.25(-0.74%) |
Jun 21, 2007 | 34.32 | 34.65 | 34.32 | 34.47 | 249,055 | +0.11(+0.31%) |
Jun 20, 2007 | 34.84 | 34.88 | 34.36 | 34.37 | 233,075 | -0.52(-1.49%) |
Jun 19, 2007 | 35.12 | 35.35 | 34.87 | 34.89 | 463,246 | -0.32(-0.90%) |
Jun 18, 2007 | 35.26 | 35.52 | 34.95 | 35.20 | 207,088 | -0.04(-0.11%) |
Jun 15, 2007 | 35.18 | 35.46 | 34.92 | 35.24 | 460,179 | +0.44(+1.26%) |
Jun 14, 2007 | 34.95 | 35.11 | 34.71 | 34.80 | 328,630 | -0.19(-0.55%) |
Jun 13, 2007 | 34.92 | 35.12 | 34.51 | 34.99 | 524,420 | +0.13(+0.37%) |
Jun 12, 2007 | 34.82 | 34.99 | 34.38 | 34.86 | 454,045 | -0.13(-0.37%) |
Jun 11, 2007 | 34.69 | 35.18 | 34.66 | 34.99 | 327,984 | +0.20(+0.59%) |
Jun 08, 2007 | 34.40 | 34.82 | 34.38 | 34.79 | 305,710 | +0.36(+1.04%) |
Jun 07, 2007 | 34.71 | 34.95 | 34.42 | 34.43 | 275,365 | -0.45(-1.28%) |
Jun 06, 2007 | 34.60 | 35.01 | 34.58 | 34.87 | 301,675 | +0.05(+0.14%) |
Jun 05, 2007 | 35.16 | 35.20 | 34.57 | 34.82 | 302,643 | -0.53(-1.49%) |
Jun 04, 2007 | 35.65 | 35.65 | 35.08 | 35.35 | 380,120 | -0.37(-1.02%) |
Jun 01, 2007 | 35.03 | 35.95 | 35.03 | 35.72 | 520,385 | +0.72(+2.07%) |
May 31, 2007 | 35.18 | 35.24 | 34.70 | 34.99 | 216,289 | -0.09(-0.25%) |
May 30, 2007 | 34.60 | 35.14 | 34.59 | 35.08 | 128,643 | +0.23(+0.66%) |
May 29, 2007 | 34.79 | 34.86 | 34.47 | 34.85 | 276,656 | +0.12(+0.36%) |
May 25, 2007 | 34.81 | 34.81 | 34.45 | 34.73 | 226,296 | -0.07(-0.20%) |
May 24, 2007 | 35.23 | 35.53 | 34.71 | 34.79 | 243,406 | -0.53(-1.49%) |
May 23, 2007 | 35.18 | 35.56 | 35.00 | 35.32 | 225,166 | +0.12(+0.33%) |
May 22, 2007 | 34.78 | 35.30 | 34.32 | 35.20 | 159,311 | +0.35(+1.01%) |
May 21, 2007 | 34.48 | 35.12 | 34.40 | 34.85 | 146,560 | +0.35(+1.01%) |
May 18, 2007 | 34.51 | 34.69 | 34.27 | 34.50 | 138,973 | +0.04(+0.13%) |
May 17, 2007 | 34.45 | 34.55 | 34.41 | 34.46 | 219,355 | -0.01(-0.04%) |
May 16, 2007 | 34.12 | 34.47 | 33.88 | 34.47 | 168,350 | +0.50(+1.46%) |
May 15, 2007 | 34.65 | 34.86 | 33.97 | 33.98 | 214,675 | -0.68(-1.97%) |
May 14, 2007 | 34.85 | 34.90 | 34.62 | 34.66 | 205,313 | -0.27(-0.76%) |
May 11, 2007 | 34.69 | 34.99 | 34.55 | 34.92 | 144,300 | +0.51(+1.48%) |
May 10, 2007 | 34.43 | 34.61 | 34.22 | 34.42 | 290,537 | -0.19(-0.54%) |
May 09, 2007 | 34.37 | 34.73 | 34.32 | 34.60 | 134,293 | -0.04(-0.11%) |
May 08, 2007 | 34.64 | 34.69 | 34.19 | 34.64 | 142,847 | -0.07(-0.21%) |
May 07, 2007 | 35.06 | 35.06 | 34.64 | 34.71 | 129,127 | -0.38(-1.09%) |
May 04, 2007 | 34.98 | 35.14 | 34.76 | 35.10 | 377,860 | +0.07(+0.19%) |
May 03, 2007 | 34.50 | 35.09 | 34.37 | 35.03 | 384,801 | +0.58(+1.69%) |
May 02, 2007 | 34.12 | 34.64 | 34.10 | 34.45 | 130,903 | +0.28(+0.82%) |
May 01, 2007 | 34.00 | 34.17 | 33.42 | 34.17 | 275,849 | +0.18(+0.53%) |
Apr 30, 2007 | 34.37 | 34.59 | 33.94 | 33.99 | 337,669 | -0.40(-1.17%) |
Apr 27, 2007 | 34.39 | 34.48 | 34.32 | 34.39 | 211,124 | -0.21(-0.61%) |
Apr 26, 2007 | 34.66 | 34.72 | 34.41 | 34.60 | 267,940 | -0.10(-0.29%) |
Apr 25, 2007 | 34.61 | 34.89 | 34.52 | 34.70 | 288,762 | +0.15(+0.43%) |
Apr 24, 2007 | 34.43 | 34.77 | 33.80 | 34.55 | 396,099 | +0.11(+0.31%) |
Apr 23, 2007 | 34.85 | 35.07 | 34.33 | 34.45 | 311,682 | -0.53(-1.52%) |
Apr 20, 2007 | 34.51 | 35.02 | 34.29 | 34.98 | 435,968 | +0.69(+2.01%) |
Apr 19, 2007 | 35.31 | 35.31 | 34.04 | 34.29 | 709,880 | -0.89(-2.52%) |
Apr 18, 2007 | 35.21 | 35.34 | 35.05 | 35.18 | 292,474 | -0.14(-0.39%) |
Apr 17, 2007 | 35.60 | 35.62 | 35.21 | 35.31 | 119,443 | -0.27(-0.75%) |
Apr 16, 2007 | 34.89 | 35.60 | 34.89 | 35.58 | 198,372 | +0.65(+1.86%) |
Apr 13, 2007 | 34.83 | 35.16 | 34.65 | 34.93 | 544,274 | +0.05(+0.14%) |
Apr 12, 2007 | 34.74 | 35.01 | 34.45 | 34.88 | 187,558 | +0.01(+0.02%) |
Apr 11, 2007 | 35.05 | 35.05 | 34.79 | 34.87 | 223,391 | -0.31(-0.88%) |
Apr 10, 2007 | 35.10 | 35.38 | 35.08 | 35.18 | 129,934 | +0.09(+0.25%) |
Apr 09, 2007 | 35.31 | 35.31 | 35.00 | 35.10 | 281,498 | -0.19(-0.54%) |
Apr 05, 2007 | 35.41 | 35.41 | 35.15 | 35.29 | 194,660 | +0.00(+0.00%) |
Apr 04, 2007 | 35.41 | 35.44 | 34.99 | 35.29 | 246,634 | -0.14(-0.40%) |
Apr 03, 2007 | 35.23 | 35.59 | 35.21 | 35.43 | 336,862 | +0.24(+0.69%) |
Apr 02, 2007 | 35.07 | 35.20 | 34.62 | 35.19 | 273,266 | +0.16(+0.46%) |
Mar 30, 2007 | 35.14 | 35.31 | 34.67 | 35.03 | 436,775 | -0.01(-0.04%) |
Mar 29, 2007 | 35.47 | 35.47 | 34.66 | 35.04 | 281,983 | -0.17(-0.48%) |
Mar 28, 2007 | 35.38 | 35.56 | 35.01 | 35.21 | 197,404 | -0.33(-0.94%) |
Mar 27, 2007 | 35.65 | 35.65 | 35.23 | 35.54 | 238,240 | -0.29(-0.81%) |
Mar 26, 2007 | 35.93 | 35.98 | 35.22 | 35.83 | 126,868 | -0.22(-0.60%) |
Mar 23, 2007 | 36.06 | 36.24 | 35.88 | 36.05 | 187,719 | +0.07(+0.19%) |
Mar 22, 2007 | 36.09 | 36.14 | 35.47 | 35.98 | 426,444 | +0.02(+0.05%) |
Mar 21, 2007 | 34.88 | 36.00 | 34.88 | 35.96 | 536,364 | +1.07(+3.05%) |
Mar 20, 2007 | 34.23 | 35.00 | 34.23 | 34.90 | 365,593 | +0.64(+1.88%) |
Mar 19, 2007 | 34.07 | 34.29 | 33.99 | 34.25 | 329,114 | +0.20(+0.60%) |
Mar 16, 2007 | 33.85 | 34.07 | 33.72 | 34.05 | 472,930 | +0.14(+0.42%) |
Mar 15, 2007 | 33.34 | 33.91 | 33.30 | 33.91 | 237,595 | +0.55(+1.63%) |
Mar 14, 2007 | 33.46 | 33.47 | 32.96 | 33.36 | 440,648 | +0.06(+0.19%) |
Mar 13, 2007 | 33.67 | 33.72 | 33.24 | 33.30 | 416,598 | -0.59(-1.74%) |
Mar 12, 2007 | 33.72 | 33.91 | 33.63 | 33.89 | 187,235 | -0.02(-0.05%) |
Mar 09, 2007 | 33.93 | 33.94 | 33.57 | 33.91 | 313,619 | +0.19(+0.55%) |
Mar 08, 2007 | 33.75 | 33.88 | 33.60 | 33.72 | 187,074 | +0.11(+0.31%) |
Mar 07, 2007 | 33.52 | 33.66 | 33.37 | 33.62 | 225,650 | +0.05(+0.15%) |
Mar 06, 2007 | 33.35 | 33.63 | 33.30 | 33.57 | 283,274 | +0.51(+1.56%) |
Mar 05, 2007 | 33.41 | 33.68 | 32.87 | 33.05 | 369,951 | -0.40(-1.20%) |
Mar 02, 2007 | 33.16 | 33.66 | 33.16 | 33.46 | 254,381 | +0.12(+0.37%) |
Mar 01, 2007 | 33.16 | 33.71 | 32.81 | 33.33 | 285,049 | -0.30(-0.88%) |
Feb 28, 2007 | 33.11 | 33.72 | 32.75 | 33.63 | 491,170 | +0.84(+2.55%) |
Feb 27, 2007 | 33.87 | 34.09 | 32.62 | 32.79 | 264,227 | -1.37(-4.01%) |
Feb 26, 2007 | 34.15 | 34.18 | 33.80 | 34.16 | 369,628 | +0.07(+0.20%) |
Feb 23, 2007 | 34.17 | 34.17 | 33.82 | 34.09 | 158,988 | -0.09(-0.25%) |
Feb 22, 2007 | 34.00 | 34.19 | 33.83 | 34.18 | 114,278 | +0.15(+0.44%) |
Feb 21, 2007 | 33.74 | 34.09 | 33.74 | 34.03 | 137,036 | +0.01(+0.02%) |
Feb 20, 2007 | 33.45 | 34.07 | 33.41 | 34.03 | 179,326 | +0.31(+0.92%) |
Feb 16, 2007 | 33.68 | 33.76 | 33.41 | 33.72 | 230,331 | +0.04(+0.11%) |
Feb 15, 2007 | 33.64 | 33.71 | 33.35 | 33.68 | 93,940 | +0.04(+0.11%) |
Feb 14, 2007 | 33.64 | 33.77 | 33.50 | 33.64 | 95,231 | -0.11(-0.31%) |
Feb 13, 2007 | 33.62 | 33.77 | 33.41 | 33.75 | 85,547 | +0.12(+0.37%) |
Feb 12, 2007 | 33.75 | 33.75 | 33.22 | 33.62 | 133,485 | -0.02(-0.07%) |
Feb 09, 2007 | 34.05 | 34.21 | 33.21 | 33.65 | 199,018 | -0.49(-1.43%) |
Feb 08, 2007 | 33.94 | 34.20 | 33.93 | 34.14 | 137,521 | +0.07(+0.20%) |
Feb 07, 2007 | 34.01 | 34.07 | 33.79 | 34.07 | 212,253 | +0.11(+0.33%) |
Feb 06, 2007 | 33.77 | 33.98 | 33.54 | 33.96 | 241,953 | +0.31(+0.92%) |
Feb 05, 2007 | 33.80 | 33.90 | 33.44 | 33.65 | 195,144 | -0.25(-0.75%) |
Feb 02, 2007 | 33.34 | 33.90 | 33.34 | 33.90 | 413,854 | +0.60(+1.80%) |
Feb 01, 2007 | 33.14 | 33.33 | 32.93 | 33.30 | 168,511 | +0.28(+0.84%) |
Jan 31, 2007 | 32.84 | 33.14 | 32.66 | 33.02 | 224,198 | +0.17(+0.51%) |
Jan 30, 2007 | 32.95 | 32.98 | 32.64 | 32.85 | 145,268 | -0.06(-0.17%) |
Jan 29, 2007 | 32.64 | 33.03 | 32.64 | 32.91 | 342,027 | +0.12(+0.38%) |
Jan 26, 2007 | 32.69 | 32.84 | 32.49 | 32.79 | 223,068 | +0.22(+0.67%) |
Jan 25, 2007 | 33.28 | 33.28 | 32.38 | 32.57 | 280,046 | -0.74(-2.23%) |
Jan 24, 2007 | 31.96 | 33.36 | 31.75 | 33.31 | 633,533 | +1.49(+4.67%) |
Jan 23, 2007 | 31.60 | 32.05 | 31.50 | 31.83 | 125,415 | +0.25(+0.78%) |
Jan 22, 2007 | 32.01 | 32.05 | 31.50 | 31.58 | 179,810 | -0.51(-1.58%) |
Jan 19, 2007 | 31.94 | 32.21 | 31.69 | 32.09 | 103,786 | +0.09(+0.27%) |
Jan 18, 2007 | 32.23 | 32.58 | 31.97 | 32.00 | 362,687 | -0.24(-0.73%) |
Jan 17, 2007 | 32.15 | 32.30 | 32.14 | 32.23 | 250,830 | -0.09(-0.27%) |
Jan 16, 2007 | 32.50 | 32.58 | 32.10 | 32.32 | 209,994 | -0.20(-0.63%) |
Jan 12, 2007 | 32.23 | 32.63 | 32.23 | 32.53 | 163,508 | +0.10(+0.31%) |
Jan 11, 2007 | 31.88 | 32.52 | 31.88 | 32.43 | 487,296 | +0.54(+1.69%) |
Jan 10, 2007 | 31.42 | 31.91 | 31.34 | 31.89 | 456,789 | +0.35(+1.10%) |
Jan 09, 2007 | 31.45 | 31.55 | 31.16 | 31.54 | 195,144 | -0.02(-0.08%) |
Jan 08, 2007 | 31.53 | 31.65 | 31.17 | 31.57 | 195,467 | -0.02(-0.08%) |
Jan 05, 2007 | 32.23 | 32.23 | 31.46 | 31.59 | 251,315 | -0.81(-2.50%) |
Jan 04, 2007 | 32.45 | 32.47 | 31.95 | 32.40 | 169,318 | -0.04(-0.13%) |
Jan 03, 2007 | 32.48 | 32.86 | 32.23 | 32.45 | 301,029 | +0.06(+0.19%) |
Dec 29, 2006 | 32.49 | 32.65 | 32.15 | 32.38 | 219,517 | -0.14(-0.42%) |
Dec 28, 2006 | 32.67 | 32.93 | 32.32 | 32.52 | 152,209 | -0.22(-0.68%) |
Dec 27, 2006 | 32.32 | 32.74 | 32.32 | 32.74 | 282,305 | +0.40(+1.23%) |
Dec 26, 2006 | 31.97 | 32.40 | 31.91 | 32.35 | 203,376 | +0.37(+1.16%) |
Dec 22, 2006 | 31.94 | 32.19 | 31.79 | 31.97 | 151,079 | +0.01(+0.04%) |
Dec 21, 2006 | 32.12 | 32.45 | 31.92 | 31.96 | 135,745 | -0.06(-0.19%) |
Dec 20, 2006 | 32.20 | 32.20 | 31.88 | 32.02 | 239,532 | -0.09(-0.27%) |
Dec 19, 2006 | 31.84 | 32.14 | 31.78 | 32.11 | 229,847 | +0.05(+0.15%) |
Dec 18, 2006 | 32.59 | 32.72 | 31.91 | 32.06 | 517,802 | -0.55(-1.69%) |
Dec 15, 2006 | 32.84 | 33.14 | 32.53 | 32.61 | 886,624 | -0.32(-0.96%) |
Dec 14, 2006 | 32.81 | 33.17 | 32.80 | 32.93 | 203,376 | +0.06(+0.17%) |
Dec 13, 2006 | 33.14 | 33.14 | 32.70 | 32.87 | 285,211 | -0.38(-1.14%) |
Dec 12, 2006 | 33.16 | 33.29 | 32.84 | 33.25 | 320,882 | +0.04(+0.11%) |
Dec 11, 2006 | 33.05 | 33.33 | 32.99 | 33.21 | 228,556 | +0.13(+0.39%) |
Dec 08, 2006 | 33.15 | 33.23 | 32.99 | 33.08 | 111,372 | -0.17(-0.50%) |
Dec 07, 2006 | 33.36 | 33.39 | 33.19 | 33.25 | 161,087 | -0.18(-0.54%) |
Dec 06, 2006 | 33.63 | 33.66 | 33.35 | 33.43 | 108,306 | -0.15(-0.46%) |
Dec 05, 2006 | 33.61 | 33.70 | 33.21 | 33.59 | 145,430 | +0.01(+0.04%) |
Dec 04, 2006 | 33.44 | 33.63 | 33.21 | 33.57 | 206,604 | +0.15(+0.44%) |
Dec 01, 2006 | 33.49 | 33.55 | 33.06 | 33.42 | 236,788 | -0.04(-0.11%) |
Nov 30, 2006 | 33.31 | 33.47 | 33.21 | 33.46 | 283,758 | +0.06(+0.17%) |
Nov 29, 2006 | 32.95 | 33.44 | 32.92 | 33.41 | 233,237 | +0.48(+1.47%) |
Nov 28, 2006 | 32.89 | 33.11 | 32.69 | 32.92 | 250,346 | +0.02(+0.08%) |
Nov 27, 2006 | 33.20 | 33.22 | 32.72 | 32.90 | 258,094 | -0.30(-0.90%) |
Nov 24, 2006 | 32.99 | 33.39 | 32.99 | 33.20 | 41,966 | +0.08(+0.24%) |
Nov 22, 2006 | 33.07 | 33.21 | 32.97 | 33.11 | 162,539 | -0.14(-0.43%) |
Nov 21, 2006 | 33.38 | 33.41 | 32.97 | 33.26 | 303,611 | -0.07(-0.22%) |
Nov 20, 2006 | 33.37 | 33.37 | 32.97 | 33.33 | 97,814 | -0.17(-0.52%) |
Nov 17, 2006 | 33.60 | 33.60 | 33.01 | 33.50 | 228,394 | -0.10(-0.29%) |
Nov 16, 2006 | 33.86 | 33.89 | 33.52 | 33.60 | 144,300 | -0.24(-0.71%) |
Nov 15, 2006 | 34.05 | 34.07 | 33.64 | 33.85 | 155,599 | -0.11(-0.31%) |
Nov 14, 2006 | 33.57 | 34.04 | 33.20 | 33.95 | 125,899 | +0.37(+1.11%) |
Nov 13, 2006 | 33.41 | 33.67 | 33.33 | 33.58 | 112,502 | +0.09(+0.28%) |
Nov 10, 2006 | 33.33 | 33.70 | 33.00 | 33.49 | 132,840 | +0.22(+0.65%) |
Nov 09, 2006 | 34.05 | 34.05 | 33.11 | 33.27 | 137,844 | -0.68(-1.99%) |
Nov 08, 2006 | 33.36 | 34.17 | 33.32 | 33.94 | 189,656 | +0.57(+1.71%) |
Nov 07, 2006 | 33.35 | 33.58 | 33.26 | 33.37 | 190,463 | +0.06(+0.17%) |
Nov 06, 2006 | 32.85 | 33.33 | 32.71 | 33.32 | 342,834 | +0.58(+1.78%) |
Nov 03, 2006 | 32.64 | 32.74 | 32.17 | 32.74 | 391,257 | +0.14(+0.44%) |
Nov 02, 2006 | 32.51 | 32.83 | 32.37 | 32.59 | 296,671 | -0.07(-0.21%) |
Nov 01, 2006 | 33.18 | 33.63 | 32.53 | 32.66 | 411,433 | -0.46(-1.40%) |
Oct 31, 2006 | 32.74 | 33.23 | 32.68 | 33.13 | 265,034 | +0.28(+0.85%) |
Oct 30, 2006 | 33.18 | 33.18 | 32.54 | 32.85 | 467,765 | -0.49(-1.47%) |
Oct 27, 2006 | 33.55 | 33.63 | 33.10 | 33.34 | 329,921 | -0.23(-0.68%) |
Oct 26, 2006 | 34.54 | 34.54 | 33.53 | 33.57 | 675,338 | -1.00(-2.89%) |
Oct 25, 2006 | 34.97 | 34.97 | 33.80 | 34.56 | 320,882 | -0.42(-1.19%) |
Oct 24, 2006 | 35.31 | 35.31 | 34.74 | 34.98 | 260,354 | -0.30(-0.86%) |
Oct 23, 2006 | 35.05 | 35.34 | 35.00 | 35.28 | 108,144 | +0.09(+0.26%) |
Oct 20, 2006 | 35.94 | 35.94 | 35.19 | 35.19 | 152,855 | -0.56(-1.56%) |
Oct 19, 2006 | 35.43 | 35.98 | 35.43 | 35.75 | 125,092 | +0.14(+0.40%) |
Oct 18, 2006 | 35.93 | 36.00 | 35.50 | 35.60 | 108,951 | -0.15(-0.42%) |
Oct 17, 2006 | 35.66 | 35.91 | 35.38 | 35.75 | 116,376 | -0.18(-0.50%) |
Oct 16, 2006 | 35.90 | 35.99 | 35.76 | 35.93 | 136,714 | +0.14(+0.38%) |
Oct 13, 2006 | 35.41 | 35.88 | 35.14 | 35.80 | 96,361 | +0.33(+0.94%) |
Oct 12, 2006 | 35.15 | 35.51 | 35.13 | 35.46 | 218,548 | +0.33(+0.95%) |
Oct 11, 2006 | 35.10 | 35.30 | 34.92 | 35.13 | 128,482 | -0.16(-0.46%) |
Oct 10, 2006 | 35.07 | 35.31 | 34.96 | 35.29 | 202,407 | +0.15(+0.42%) |
Oct 09, 2006 | 35.13 | 35.19 | 34.52 | 35.14 | 151,886 | +0.08(+0.23%) |
Oct 06, 2006 | 35.31 | 35.32 | 34.74 | 35.06 | 129,450 | -0.43(-1.20%) |
Oct 05, 2006 | 35.23 | 35.56 | 34.96 | 35.49 | 142,202 | +0.23(+0.65%) |
Oct 04, 2006 | 34.38 | 35.31 | 34.26 | 35.26 | 249,701 | +0.94(+2.73%) |
Oct 03, 2006 | 34.03 | 34.67 | 33.90 | 34.32 | 99,751 | +0.12(+0.36%) |
Oct 02, 2006 | 34.48 | 34.48 | 34.02 | 34.20 | 167,059 | -0.46(-1.34%) |
Sep 29, 2006 | 35.45 | 35.50 | 34.66 | 34.66 | 138,166 | -0.87(-2.44%) |
Sep 28, 2006 | 35.25 | 35.59 | 35.11 | 35.53 | 129,612 | +0.24(+0.68%) |
Sep 27, 2006 | 35.07 | 35.45 | 34.87 | 35.29 | 65,693 | +0.10(+0.28%) |
Sep 26, 2006 | 35.14 | 35.28 | 34.86 | 35.19 | 66,985 | +0.19(+0.55%) |
Sep 25, 2006 | 34.50 | 35.17 | 34.33 | 35.00 | 133,647 | +0.37(+1.06%) |
Sep 22, 2006 | 34.92 | 34.94 | 34.47 | 34.63 | 163,669 | -0.37(-1.04%) |
Sep 21, 2006 | 35.62 | 35.64 | 34.97 | 35.00 | 228,072 | -0.56(-1.59%) |
Sep 20, 2006 | 35.65 | 35.65 | 35.28 | 35.56 | 329,598 | +0.01(+0.02%) |
Sep 19, 2006 | 35.25 | 35.60 | 35.22 | 35.56 | 154,953 | +0.27(+0.76%) |
Sep 18, 2006 | 35.55 | 35.56 | 35.18 | 35.29 | 103,786 | -0.38(-1.06%) |
Sep 15, 2006 | 35.33 | 35.74 | 35.31 | 35.67 | 239,855 | +0.49(+1.39%) |
Sep 14, 2006 | 34.67 | 35.21 | 34.67 | 35.18 | 99,105 | +0.20(+0.58%) |
Sep 13, 2006 | 34.78 | 34.98 | 34.60 | 34.97 | 130,580 | +0.18(+0.52%) |
Sep 12, 2006 | 33.96 | 34.92 | 33.91 | 34.79 | 148,658 | +1.02(+3.01%) |
Sep 11, 2006 | 33.13 | 33.80 | 33.07 | 33.78 | 188,365 | +0.45(+1.34%) |
Sep 08, 2006 | 33.18 | 33.38 | 32.84 | 33.33 | 148,497 | +0.12(+0.35%) |
Sep 07, 2006 | 33.22 | 33.58 | 33.16 | 33.21 | 167,866 | -0.23(-0.69%) |
Sep 06, 2006 | 33.60 | 33.87 | 33.00 | 33.44 | 232,430 | -0.50(-1.48%) |
Sep 05, 2006 | 33.50 | 33.97 | 33.50 | 33.94 | 175,291 | +0.45(+1.33%) |
Sep 01, 2006 | 33.03 | 33.65 | 33.03 | 33.50 | 99,751 | +0.29(+0.86%) |
Aug 31, 2006 | 32.95 | 33.24 | 32.90 | 33.21 | 170,287 | +0.36(+1.09%) |
Aug 30, 2006 | 32.82 | 33.18 | 32.62 | 32.85 | 72,150 | +0.12(+0.38%) |
Aug 29, 2006 | 32.70 | 32.81 | 32.22 | 32.73 | 104,270 | -0.07(-0.23%) |
Aug 28, 2006 | 32.32 | 32.98 | 32.30 | 32.80 | 80,543 | +0.41(+1.26%) |
Aug 25, 2006 | 32.58 | 32.62 | 32.14 | 32.40 | 206,927 | -0.30(-0.93%) |
Aug 24, 2006 | 33.06 | 33.42 | 32.57 | 32.70 | 227,910 | -0.40(-1.20%) |
Aug 23, 2006 | 33.67 | 33.73 | 33.02 | 33.10 | 122,510 | -0.39(-1.17%) |
Aug 22, 2006 | 33.62 | 33.71 | 33.41 | 33.49 | 97,652 | -0.07(-0.20%) |
Aug 21, 2006 | 33.56 | 33.66 | 33.42 | 33.55 | 99,751 | -0.23(-0.68%) |
Aug 18, 2006 | 34.01 | 34.07 | 33.57 | 33.78 | 151,241 | +0.01(+0.04%) |
Aug 17, 2006 | 33.36 | 33.90 | 33.34 | 33.77 | 132,517 | +0.25(+0.76%) |
Aug 16, 2006 | 33.59 | 33.69 | 33.25 | 33.52 | 110,081 | -0.19(-0.55%) |
Aug 15, 2006 | 33.50 | 34.00 | 33.19 | 33.70 | 156,567 | +0.25(+0.74%) |
Aug 14, 2006 | 33.59 | 33.59 | 33.15 | 33.46 | 210,962 | +0.02(+0.06%) |
Aug 11, 2006 | 33.59 | 33.59 | 33.10 | 33.44 | 225,650 | -0.24(-0.70%) |
Aug 10, 2006 | 33.27 | 33.77 | 32.99 | 33.67 | 125,576 | +0.41(+1.25%) |
Aug 09, 2006 | 34.31 | 34.31 | 33.21 | 33.26 | 203,537 | -0.79(-2.33%) |
Aug 08, 2006 | 34.01 | 34.38 | 33.97 | 34.05 | 332,827 | +0.02(+0.07%) |
Aug 07, 2006 | 34.29 | 34.40 | 33.94 | 34.03 | 295,864 | -0.38(-1.10%) |
Aug 04, 2006 | 34.18 | 34.56 | 34.01 | 34.40 | 227,749 | +0.46(+1.37%) |
Aug 03, 2006 | 33.28 | 34.11 | 32.36 | 33.94 | 350,420 | +0.39(+1.16%) |
Aug 02, 2006 | 33.34 | 33.77 | 33.33 | 33.55 | 177,550 | +0.20(+0.61%) |