Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.09 | 30.62 | 29.67 | 30.47 | 614,132 | +0.40(+1.32%) |
Aug 30, 2007 | 29.20 | 30.45 | 29.00 | 30.07 | 789,432 | +0.65(+2.19%) |
Aug 29, 2007 | 28.59 | 29.52 | 28.45 | 29.43 | 564,145 | +1.03(+3.64%) |
Aug 28, 2007 | 28.96 | 28.96 | 28.20 | 28.40 | 437,785 | -0.55(-1.90%) |
Aug 27, 2007 | 29.40 | 29.51 | 28.64 | 28.95 | 463,127 | -0.59(-2.01%) |
Aug 24, 2007 | 29.60 | 29.60 | 28.31 | 29.54 | 1,173,279 | +0.01(+0.03%) |
Aug 23, 2007 | 30.11 | 30.13 | 28.95 | 29.53 | 525,551 | -0.35(-1.18%) |
Aug 22, 2007 | 29.61 | 30.23 | 29.42 | 29.88 | 771,530 | +0.45(+1.52%) |
Aug 21, 2007 | 29.96 | 30.44 | 29.39 | 29.44 | 684,693 | -0.66(-2.20%) |
Aug 20, 2007 | 30.13 | 30.63 | 29.45 | 30.10 | 635,986 | +0.03(+0.11%) |
Aug 17, 2007 | 30.58 | 30.90 | 29.42 | 30.07 | 686,088 | +0.69(+2.34%) |
Aug 16, 2007 | 28.83 | 29.95 | 28.03 | 29.38 | 1,447,621 | +0.55(+1.91%) |
Aug 15, 2007 | 29.71 | 30.01 | 28.72 | 28.83 | 761,649 | -0.78(-2.64%) |
Aug 14, 2007 | 31.09 | 31.36 | 29.50 | 29.61 | 869,991 | -1.54(-4.94%) |
Aug 13, 2007 | 30.75 | 31.34 | 29.73 | 31.15 | 1,117,945 | +0.40(+1.29%) |
Aug 10, 2007 | 31.48 | 32.57 | 30.72 | 30.75 | 1,447,389 | -1.16(-3.64%) |
Aug 09, 2007 | 32.69 | 33.96 | 29.94 | 31.91 | 2,125,224 | -0.77(-2.37%) |
Aug 08, 2007 | 30.77 | 33.81 | 30.67 | 32.69 | 1,760,558 | +2.22(+7.28%) |
Aug 07, 2007 | 29.67 | 31.15 | 29.25 | 30.47 | 976,240 | +0.57(+1.90%) |
Aug 06, 2007 | 28.71 | 29.90 | 28.20 | 29.90 | 870,921 | +0.99(+3.42%) |
Aug 03, 2007 | 29.23 | 29.71 | 28.90 | 28.91 | 770,019 | -0.80(-2.69%) |
Aug 02, 2007 | 29.43 | 30.01 | 28.98 | 29.71 | 717,708 | +0.40(+1.35%) |
Aug 01, 2007 | 27.05 | 29.32 | 26.75 | 29.32 | 2,133,245 | -0.71(-2.38%) |
Jul 31, 2007 | 30.98 | 31.21 | 30.01 | 30.03 | 859,994 | -0.60(-1.97%) |
Jul 30, 2007 | 30.43 | 31.29 | 29.58 | 30.63 | 888,474 | +0.36(+1.19%) |
Jul 27, 2007 | 31.16 | 31.83 | 30.27 | 30.27 | 959,966 | -1.11(-3.54%) |
Jul 26, 2007 | 31.79 | 32.47 | 30.64 | 31.38 | 1,424,953 | -1.18(-3.62%) |
Jul 25, 2007 | 32.83 | 32.85 | 32.22 | 32.56 | 919,047 | -0.09(-0.26%) |
Jul 24, 2007 | 33.03 | 33.04 | 32.26 | 32.65 | 866,503 | -0.40(-1.20%) |
Jul 23, 2007 | 33.39 | 33.54 | 32.95 | 33.04 | 712,011 | +0.01(+0.03%) |
Jul 20, 2007 | 33.84 | 34.00 | 32.81 | 33.03 | 679,462 | -0.89(-2.61%) |
Jul 19, 2007 | 33.59 | 34.38 | 33.56 | 33.92 | 764,671 | +0.52(+1.55%) |
Jul 18, 2007 | 33.24 | 33.60 | 32.45 | 33.40 | 884,987 | +0.15(+0.47%) |
Jul 17, 2007 | 33.25 | 33.96 | 33.14 | 33.25 | 569,110 | -0.03(-0.10%) |
Jul 16, 2007 | 33.45 | 33.51 | 32.90 | 33.28 | 559,263 | -0.16(-0.49%) |
Jul 13, 2007 | 33.70 | 33.88 | 33.45 | 33.45 | 335,139 | +0.02(+0.05%) |
Jul 12, 2007 | 33.00 | 33.75 | 33.00 | 33.43 | 577,630 | +0.45(+1.36%) |
Jul 11, 2007 | 32.72 | 32.98 | 32.20 | 32.98 | 596,113 | +0.28(+0.87%) |
Jul 10, 2007 | 33.51 | 33.51 | 32.40 | 32.70 | 629,592 | -0.90(-2.69%) |
Jul 09, 2007 | 33.34 | 33.82 | 33.13 | 33.60 | 297,010 | +0.17(+0.51%) |
Jul 06, 2007 | 33.45 | 33.71 | 33.21 | 33.43 | 294,453 | +0.16(+0.49%) |
Jul 05, 2007 | 33.27 | 33.50 | 32.90 | 33.27 | 470,683 | -0.02(-0.05%) |
Jul 03, 2007 | 32.71 | 33.59 | 32.71 | 33.28 | 375,477 | +0.68(+2.08%) |
Jul 02, 2007 | 32.23 | 32.69 | 31.97 | 32.60 | 454,060 | +0.37(+1.15%) |
Jun 29, 2007 | 32.56 | 32.83 | 32.12 | 32.23 | 608,435 | -0.23(-0.72%) |
Jun 28, 2007 | 32.35 | 32.71 | 32.23 | 32.47 | 764,206 | +0.11(+0.35%) |
Jun 27, 2007 | 32.14 | 32.42 | 31.87 | 32.35 | 645,053 | +0.15(+0.48%) |
Jun 26, 2007 | 32.21 | 32.38 | 31.71 | 32.20 | 508,231 | +0.14(+0.43%) |
Jun 25, 2007 | 32.79 | 32.84 | 31.93 | 32.06 | 881,383 | -0.84(-2.56%) |
Jun 22, 2007 | 33.25 | 33.62 | 32.85 | 32.90 | 833,257 | -0.34(-1.03%) |
Jun 21, 2007 | 33.11 | 33.39 | 32.68 | 33.25 | 377,221 | -0.09(-0.28%) |
Jun 20, 2007 | 33.89 | 34.08 | 33.22 | 33.34 | 391,868 | -0.32(-0.95%) |
Jun 19, 2007 | 33.95 | 34.17 | 33.51 | 33.66 | 539,385 | -0.25(-0.74%) |
Jun 18, 2007 | 33.64 | 34.22 | 33.58 | 33.91 | 606,692 | +0.46(+1.39%) |
Jun 15, 2007 | 33.22 | 34.03 | 33.22 | 33.45 | 596,927 | +0.22(+0.67%) |
Jun 14, 2007 | 33.02 | 33.64 | 32.84 | 33.22 | 876,036 | +0.55(+1.68%) |
Jun 13, 2007 | 32.30 | 32.74 | 31.81 | 32.67 | 1,257,558 | +0.48(+1.50%) |
Jun 12, 2007 | 32.50 | 32.50 | 31.92 | 32.19 | 518,809 | -0.35(-1.08%) |
Jun 11, 2007 | 32.16 | 32.82 | 31.99 | 32.54 | 429,880 | +0.35(+1.10%) |
Jun 08, 2007 | 31.83 | 32.22 | 31.77 | 32.19 | 507,882 | +0.09(+0.29%) |
Jun 07, 2007 | 32.59 | 32.75 | 31.57 | 32.10 | 709,570 | -0.39(-1.19%) |
Jun 06, 2007 | 32.88 | 33.05 | 32.48 | 32.48 | 654,237 | -0.46(-1.38%) |
Jun 05, 2007 | 32.86 | 33.19 | 32.62 | 32.94 | 648,541 | -0.03(-0.08%) |
Jun 04, 2007 | 32.56 | 33.03 | 32.34 | 32.96 | 593,207 | +0.46(+1.40%) |
Jun 01, 2007 | 32.65 | 33.12 | 32.33 | 32.51 | 958,920 | -0.09(-0.29%) |
May 31, 2007 | 32.59 | 33.25 | 32.53 | 32.60 | 651,214 | +0.09(+0.29%) |
May 30, 2007 | 32.36 | 32.57 | 31.96 | 32.51 | 501,953 | +0.15(+0.45%) |
May 29, 2007 | 31.58 | 32.37 | 31.58 | 32.36 | 583,733 | +0.78(+2.48%) |
May 25, 2007 | 32.10 | 32.36 | 31.51 | 31.58 | 561,704 | -0.29(-0.92%) |
May 24, 2007 | 31.96 | 32.31 | 31.44 | 31.87 | 526,133 | +0.13(+0.41%) |
May 23, 2007 | 32.36 | 32.42 | 31.74 | 31.74 | 564,494 | -0.53(-1.65%) |
May 22, 2007 | 32.43 | 32.65 | 32.09 | 32.28 | 534,851 | +0.09(+0.27%) |
May 21, 2007 | 32.40 | 32.64 | 31.98 | 32.19 | 819,540 | -0.22(-0.69%) |
May 18, 2007 | 32.09 | 32.80 | 31.98 | 32.41 | 975,078 | +0.33(+1.02%) |
May 17, 2007 | 31.59 | 32.21 | 31.44 | 32.09 | 1,631,175 | +0.50(+1.58%) |
May 16, 2007 | 31.35 | 31.81 | 31.24 | 31.59 | 498,815 | +0.24(+0.77%) |
May 15, 2007 | 31.70 | 31.91 | 31.18 | 31.35 | 747,002 | -0.35(-1.11%) |
May 14, 2007 | 32.04 | 32.21 | 31.34 | 31.70 | 1,973,019 | -0.08(-0.24%) |
May 11, 2007 | 32.23 | 32.24 | 31.54 | 31.78 | 623,501 | -0.46(-1.41%) |
May 10, 2007 | 32.22 | 32.84 | 31.05 | 32.23 | 1,070,121 | +0.02(+0.05%) |
May 09, 2007 | 32.13 | 32.29 | 31.79 | 32.22 | 449,991 | -0.03(-0.11%) |
May 08, 2007 | 32.17 | 32.30 | 31.34 | 32.25 | 796,349 | +0.03(+0.08%) |
May 07, 2007 | 32.43 | 32.83 | 32.00 | 32.22 | 565,261 | -0.21(-0.64%) |
May 04, 2007 | 32.70 | 32.77 | 31.93 | 32.43 | 889,317 | -0.34(-1.05%) |
May 03, 2007 | 33.21 | 33.29 | 32.73 | 32.78 | 1,461,526 | -0.33(-0.99%) |
May 02, 2007 | 33.96 | 34.17 | 32.95 | 33.10 | 1,727,035 | -1.85(-5.29%) |
May 01, 2007 | 34.84 | 34.95 | 34.02 | 34.95 | 649,703 | +0.11(+0.32%) |
Apr 30, 2007 | 35.44 | 35.45 | 34.72 | 34.84 | 523,110 | -0.39(-1.10%) |
Apr 27, 2007 | 35.42 | 35.56 | 35.04 | 35.23 | 314,563 | -0.10(-0.29%) |
Apr 26, 2007 | 35.12 | 35.47 | 34.67 | 35.33 | 433,949 | +0.53(+1.53%) |
Apr 25, 2007 | 34.75 | 34.95 | 34.43 | 34.80 | 443,597 | +0.44(+1.28%) |
Apr 24, 2007 | 35.05 | 35.19 | 34.11 | 34.36 | 682,833 | -0.25(-0.72%) |
Apr 23, 2007 | 34.39 | 34.75 | 34.13 | 34.61 | 619,944 | +0.38(+1.11%) |
Apr 20, 2007 | 35.23 | 35.23 | 34.23 | 34.23 | 581,117 | -0.53(-1.53%) |
Apr 19, 2007 | 34.94 | 35.16 | 34.58 | 34.76 | 433,135 | -0.18(-0.52%) |
Apr 18, 2007 | 35.08 | 35.11 | 34.38 | 34.94 | 665,861 | -0.14(-0.39%) |
Apr 17, 2007 | 35.00 | 35.20 | 34.78 | 35.08 | 393,263 | +0.16(+0.47%) |
Apr 16, 2007 | 34.54 | 35.18 | 34.38 | 34.92 | 637,381 | +1.05(+3.10%) |
Apr 13, 2007 | 33.76 | 34.10 | 33.55 | 33.87 | 657,840 | +0.48(+1.44%) |
Apr 12, 2007 | 33.51 | 33.51 | 32.69 | 33.39 | 436,855 | -0.13(-0.38%) |
Apr 11, 2007 | 33.76 | 33.85 | 33.21 | 33.51 | 474,635 | -0.15(-0.43%) |
Apr 10, 2007 | 33.52 | 33.81 | 33.42 | 33.66 | 278,527 | +0.05(+0.15%) |
Apr 09, 2007 | 33.58 | 33.67 | 33.27 | 33.61 | 498,001 | +0.41(+1.24%) |
Apr 05, 2007 | 33.33 | 33.38 | 33.06 | 33.20 | 384,777 | -0.02(-0.05%) |
Apr 04, 2007 | 32.99 | 33.33 | 32.97 | 33.21 | 543,454 | +0.09(+0.29%) |
Apr 03, 2007 | 32.82 | 33.25 | 32.48 | 33.12 | 589,022 | +0.52(+1.61%) |
Apr 02, 2007 | 31.99 | 32.83 | 31.99 | 32.59 | 493,932 | -0.12(-0.37%) |
Mar 30, 2007 | 32.47 | 32.87 | 32.19 | 32.71 | 600,996 | +0.60(+1.88%) |
Mar 29, 2007 | 33.10 | 33.10 | 31.78 | 32.11 | 629,476 | -0.83(-2.53%) |
Mar 28, 2007 | 32.82 | 32.96 | 32.44 | 32.95 | 713,290 | +0.00(+0.00%) |
Mar 27, 2007 | 33.31 | 33.32 | 32.55 | 32.95 | 335,372 | -0.36(-1.08%) |
Mar 26, 2007 | 33.45 | 34.03 | 32.69 | 33.31 | 358,389 | +0.12(+0.36%) |
Mar 23, 2007 | 33.29 | 33.39 | 32.78 | 33.19 | 581,001 | +0.01(+0.03%) |
Mar 22, 2007 | 33.79 | 33.99 | 32.99 | 33.18 | 498,931 | -0.61(-1.81%) |
Mar 21, 2007 | 33.33 | 33.89 | 32.88 | 33.79 | 265,507 | +0.40(+1.18%) |
Mar 20, 2007 | 33.13 | 33.48 | 32.85 | 33.39 | 406,631 | +0.27(+0.81%) |
Mar 19, 2007 | 32.10 | 33.26 | 32.10 | 33.13 | 759,324 | +1.24(+3.88%) |
Mar 16, 2007 | 31.97 | 32.36 | 31.29 | 31.89 | 520,204 | -0.07(-0.22%) |
Mar 15, 2007 | 31.27 | 31.98 | 31.24 | 31.96 | 473,473 | +0.78(+2.51%) |
Mar 14, 2007 | 31.22 | 31.40 | 30.55 | 31.18 | 478,123 | -0.12(-0.39%) |
Mar 13, 2007 | 32.04 | 32.34 | 31.04 | 31.30 | 693,063 | -0.75(-2.34%) |
Mar 12, 2007 | 31.69 | 32.26 | 31.47 | 32.04 | 583,907 | +0.35(+1.11%) |
Mar 09, 2007 | 31.81 | 32.03 | 31.41 | 31.69 | 512,183 | +0.05(+0.16%) |
Mar 08, 2007 | 32.26 | 32.41 | 31.07 | 31.64 | 876,617 | -0.34(-1.08%) |
Mar 07, 2007 | 31.70 | 32.33 | 31.38 | 31.98 | 745,956 | +0.41(+1.31%) |
Mar 06, 2007 | 31.28 | 31.90 | 30.92 | 31.57 | 809,659 | +1.05(+3.44%) |
Mar 05, 2007 | 31.20 | 31.23 | 30.48 | 30.52 | 970,661 | -0.92(-2.93%) |
Mar 02, 2007 | 31.91 | 32.06 | 31.37 | 31.44 | 1,172,000 | +0.08(+0.25%) |
Mar 01, 2007 | 31.83 | 31.84 | 30.15 | 31.36 | 1,557,847 | -1.03(-3.19%) |
Feb 28, 2007 | 32.71 | 33.25 | 32.30 | 32.40 | 930,207 | -0.31(-0.95%) |
Feb 27, 2007 | 33.46 | 33.46 | 32.52 | 32.71 | 825,120 | -1.26(-3.72%) |
Feb 26, 2007 | 33.72 | 34.02 | 33.49 | 33.97 | 539,163 | +0.40(+1.20%) |
Feb 23, 2007 | 33.81 | 33.84 | 33.20 | 33.57 | 355,599 | -0.28(-0.81%) |
Feb 22, 2007 | 34.07 | 34.14 | 33.58 | 33.84 | 470,567 | -0.20(-0.58%) |
Feb 21, 2007 | 33.81 | 34.44 | 33.47 | 34.04 | 1,068,889 | +0.52(+1.57%) |
Feb 20, 2007 | 33.02 | 33.72 | 32.60 | 33.51 | 821,283 | +0.48(+1.46%) |
Feb 16, 2007 | 33.15 | 33.15 | 32.77 | 33.03 | 679,346 | -0.11(-0.34%) |
Feb 15, 2007 | 33.17 | 33.37 | 32.53 | 33.15 | 1,145,961 | +0.10(+0.31%) |
Feb 14, 2007 | 33.68 | 34.26 | 32.22 | 33.04 | 3,710,263 | -4.25(-11.40%) |
Feb 13, 2007 | 37.09 | 37.32 | 36.73 | 37.29 | 375,385 | +0.20(+0.53%) |
Feb 12, 2007 | 37.15 | 37.28 | 36.53 | 37.09 | 327,118 | -0.05(-0.14%) |
Feb 09, 2007 | 37.14 | 37.42 | 36.75 | 37.15 | 646,216 | -0.08(-0.21%) |
Feb 08, 2007 | 37.64 | 37.64 | 37.04 | 37.22 | 435,460 | -0.59(-1.55%) |
Feb 07, 2007 | 39.48 | 39.48 | 37.21 | 37.81 | 826,863 | -1.33(-3.41%) |
Feb 06, 2007 | 38.46 | 40.18 | 38.46 | 39.14 | 755,720 | +1.07(+2.80%) |
Feb 05, 2007 | 38.37 | 38.56 | 37.82 | 38.07 | 476,263 | -0.24(-0.63%) |
Feb 02, 2007 | 38.71 | 38.71 | 38.04 | 38.31 | 410,118 | -0.15(-0.38%) |
Feb 01, 2007 | 38.37 | 38.56 | 38.02 | 38.46 | 516,949 | +0.64(+1.68%) |
Jan 31, 2007 | 37.14 | 38.15 | 36.82 | 37.82 | 562,053 | +0.81(+2.18%) |
Jan 30, 2007 | 36.62 | 37.32 | 36.61 | 37.02 | 407,910 | +0.40(+1.10%) |
Jan 29, 2007 | 36.41 | 36.69 | 36.23 | 36.61 | 388,845 | +0.28(+0.76%) |
Jan 26, 2007 | 36.13 | 36.51 | 36.00 | 36.34 | 498,582 | +0.33(+0.91%) |
Jan 25, 2007 | 36.00 | 36.26 | 35.63 | 36.01 | 576,468 | +0.10(+0.29%) |
Jan 24, 2007 | 35.70 | 36.08 | 35.59 | 35.91 | 232,261 | +0.47(+1.34%) |
Jan 23, 2007 | 34.75 | 35.74 | 34.67 | 35.43 | 299,568 | +0.59(+1.70%) |
Jan 22, 2007 | 34.99 | 35.10 | 34.46 | 34.84 | 286,315 | -0.15(-0.44%) |
Jan 19, 2007 | 34.81 | 35.05 | 34.56 | 34.99 | 186,227 | +0.36(+1.04%) |
Jan 18, 2007 | 34.80 | 34.86 | 34.19 | 34.63 | 267,483 | -0.11(-0.32%) |
Jan 17, 2007 | 34.31 | 35.24 | 34.29 | 34.74 | 379,080 | +0.31(+0.90%) |
Jan 16, 2007 | 34.38 | 34.75 | 34.24 | 34.44 | 421,627 | +0.23(+0.68%) |
Jan 12, 2007 | 33.88 | 34.21 | 33.70 | 34.20 | 289,338 | +0.34(+0.99%) |
Jan 11, 2007 | 33.85 | 34.03 | 33.41 | 33.87 | 414,652 | +0.03(+0.08%) |
Jan 10, 2007 | 33.81 | 34.32 | 33.49 | 33.84 | 375,593 | +0.04(+0.13%) |
Jan 09, 2007 | 33.65 | 34.07 | 33.41 | 33.80 | 374,779 | +0.13(+0.38%) |
Jan 08, 2007 | 33.88 | 33.97 | 33.24 | 33.67 | 292,244 | -0.22(-0.63%) |
Jan 05, 2007 | 34.13 | 34.42 | 33.66 | 33.88 | 382,568 | -0.46(-1.33%) |
Jan 04, 2007 | 34.24 | 34.45 | 33.19 | 34.34 | 586,000 | -0.05(-0.15%) |
Jan 03, 2007 | 35.55 | 35.55 | 33.95 | 34.39 | 791,059 | -0.97(-2.75%) |
Dec 29, 2006 | 35.61 | 35.79 | 35.21 | 35.36 | 242,374 | -0.09(-0.24%) |
Dec 28, 2006 | 35.69 | 35.71 | 34.99 | 35.45 | 339,440 | -0.18(-0.51%) |
Dec 27, 2006 | 35.23 | 35.63 | 34.74 | 35.63 | 436,274 | +0.60(+1.72%) |
Dec 26, 2006 | 34.97 | 35.21 | 34.66 | 35.03 | 159,490 | +0.28(+0.82%) |
Dec 22, 2006 | 34.74 | 34.92 | 34.32 | 34.74 | 203,664 | +0.02(+0.05%) |
Dec 21, 2006 | 34.62 | 35.14 | 34.42 | 34.73 | 285,153 | +0.02(+0.05%) |
Dec 20, 2006 | 34.93 | 35.14 | 34.60 | 34.71 | 426,160 | -0.26(-0.74%) |
Dec 19, 2006 | 35.23 | 35.23 | 34.25 | 34.97 | 444,411 | -0.26(-0.73%) |
Dec 18, 2006 | 35.79 | 35.91 | 35.05 | 35.23 | 357,575 | -0.33(-0.92%) |
Dec 15, 2006 | 36.41 | 36.41 | 35.36 | 35.55 | 509,974 | -0.76(-2.08%) |
Dec 14, 2006 | 36.56 | 36.64 | 35.64 | 36.31 | 445,574 | -0.13(-0.35%) |
Dec 13, 2006 | 36.73 | 36.73 | 36.05 | 36.44 | 289,919 | +0.11(+0.31%) |
Dec 12, 2006 | 36.56 | 36.64 | 35.81 | 36.33 | 367,223 | -0.14(-0.38%) |
Dec 11, 2006 | 36.73 | 36.73 | 36.35 | 36.47 | 205,756 | -0.28(-0.77%) |
Dec 08, 2006 | 36.99 | 37.18 | 36.29 | 36.75 | 309,332 | -0.29(-0.79%) |
Dec 07, 2006 | 37.42 | 37.55 | 36.78 | 37.04 | 411,281 | -0.32(-0.85%) |
Dec 06, 2006 | 36.83 | 37.67 | 36.60 | 37.36 | 516,484 | +0.60(+1.64%) |
Dec 05, 2006 | 36.38 | 37.06 | 36.35 | 36.76 | 622,850 | +0.39(+1.06%) |
Dec 04, 2006 | 36.04 | 36.56 | 36.04 | 36.37 | 523,575 | +0.33(+0.91%) |
Dec 01, 2006 | 35.67 | 36.04 | 35.53 | 36.04 | 486,260 | +0.23(+0.65%) |
Nov 30, 2006 | 36.00 | 36.24 | 35.09 | 35.81 | 617,154 | +0.03(+0.07%) |
Nov 29, 2006 | 35.35 | 36.00 | 35.35 | 35.79 | 620,409 | +0.51(+1.44%) |
Nov 28, 2006 | 35.04 | 35.31 | 34.14 | 35.28 | 732,820 | +0.24(+0.69%) |
Nov 27, 2006 | 36.95 | 36.96 | 34.95 | 35.04 | 639,357 | -1.57(-4.28%) |
Nov 24, 2006 | 36.08 | 36.95 | 35.72 | 36.60 | 281,317 | +0.31(+0.85%) |
Nov 22, 2006 | 35.70 | 36.53 | 35.33 | 36.29 | 513,811 | +0.82(+2.30%) |
Nov 21, 2006 | 35.61 | 35.74 | 35.24 | 35.48 | 533,456 | +0.03(+0.10%) |
Nov 20, 2006 | 35.82 | 35.98 | 35.29 | 35.44 | 511,718 | -0.04(-0.12%) |
Nov 17, 2006 | 36.12 | 36.13 | 35.27 | 35.48 | 720,846 | -0.64(-1.76%) |
Nov 16, 2006 | 34.93 | 36.16 | 34.68 | 36.12 | 3,376,505 | +0.35(+0.99%) |
Nov 15, 2006 | 36.48 | 37.25 | 35.69 | 35.77 | 1,190,600 | -0.50(-1.38%) |
Nov 14, 2006 | 38.12 | 38.12 | 35.75 | 36.27 | 1,182,695 | -2.17(-5.64%) |
Nov 13, 2006 | 35.48 | 39.08 | 34.89 | 38.44 | 2,453,389 | +2.95(+8.32%) |
Nov 10, 2006 | 35.51 | 35.51 | 34.89 | 35.48 | 339,208 | -0.03(-0.07%) |
Nov 09, 2006 | 36.00 | 36.28 | 35.41 | 35.51 | 503,813 | -0.17(-0.48%) |
Nov 08, 2006 | 36.28 | 36.28 | 35.10 | 35.68 | 825,120 | -1.05(-2.86%) |
Nov 07, 2006 | 36.24 | 37.29 | 36.24 | 36.73 | 536,362 | +0.49(+1.35%) |
Nov 06, 2006 | 35.53 | 36.65 | 35.53 | 36.24 | 757,115 | +0.85(+2.41%) |
Nov 03, 2006 | 35.23 | 35.83 | 34.63 | 35.39 | 1,120,503 | +1.16(+3.39%) |
Nov 02, 2006 | 33.64 | 34.50 | 33.21 | 34.23 | 621,688 | +0.81(+2.42%) |
Nov 01, 2006 | 34.58 | 35.88 | 33.36 | 33.42 | 1,508,070 | +1.40(+4.38%) |
Oct 31, 2006 | 31.91 | 32.25 | 31.43 | 32.02 | 283,991 | +0.10(+0.32%) |
Oct 30, 2006 | 31.78 | 32.20 | 31.61 | 31.91 | 162,048 | +0.18(+0.57%) |
Oct 27, 2006 | 32.14 | 32.27 | 31.57 | 31.73 | 213,429 | -0.64(-1.97%) |
Oct 26, 2006 | 32.02 | 32.44 | 31.40 | 32.37 | 178,438 | +0.65(+2.06%) |
Oct 25, 2006 | 31.66 | 31.86 | 31.44 | 31.72 | 122,756 | +0.14(+0.44%) |
Oct 24, 2006 | 31.73 | 31.83 | 31.27 | 31.58 | 159,839 | -0.15(-0.46%) |
Oct 23, 2006 | 31.24 | 32.10 | 31.13 | 31.73 | 138,914 | +0.35(+1.12%) |
Oct 20, 2006 | 32.15 | 32.15 | 31.09 | 31.37 | 197,852 | -0.58(-1.83%) |
Oct 19, 2006 | 31.54 | 32.01 | 31.23 | 31.96 | 210,988 | +0.50(+1.59%) |
Oct 18, 2006 | 31.63 | 32.00 | 31.24 | 31.46 | 270,622 | -0.39(-1.22%) |
Oct 17, 2006 | 32.09 | 32.09 | 31.04 | 31.85 | 308,402 | -0.36(-1.12%) |
Oct 16, 2006 | 31.35 | 32.56 | 31.16 | 32.21 | 502,070 | +1.05(+3.37%) |
Oct 13, 2006 | 30.96 | 31.40 | 30.76 | 31.16 | 261,904 | +0.21(+0.67%) |
Oct 12, 2006 | 30.08 | 31.12 | 29.89 | 30.95 | 523,575 | +1.26(+4.23%) |
Oct 11, 2006 | 28.84 | 29.81 | 28.63 | 29.70 | 586,349 | +0.86(+2.98%) |
Oct 10, 2006 | 27.92 | 28.87 | 27.82 | 28.84 | 399,307 | +0.91(+3.27%) |
Oct 09, 2006 | 27.44 | 28.02 | 27.08 | 27.92 | 182,856 | +0.31(+1.12%) |
Oct 06, 2006 | 28.00 | 28.00 | 27.09 | 27.61 | 260,625 | -0.39(-1.38%) |
Oct 05, 2006 | 27.54 | 28.10 | 27.54 | 28.00 | 223,658 | +0.39(+1.40%) |
Oct 04, 2006 | 26.89 | 27.80 | 26.89 | 27.61 | 192,388 | +0.65(+2.43%) |
Oct 03, 2006 | 26.76 | 27.21 | 26.42 | 26.96 | 188,319 | +0.17(+0.64%) |
Oct 02, 2006 | 27.20 | 27.38 | 26.68 | 26.79 | 162,745 | -0.53(-1.95%) |
Sep 29, 2006 | 27.53 | 27.83 | 27.32 | 27.32 | 168,092 | -0.23(-0.84%) |
Sep 28, 2006 | 27.63 | 27.75 | 27.13 | 27.55 | 304,217 | -0.15(-0.53%) |
Sep 27, 2006 | 27.66 | 27.86 | 27.46 | 27.70 | 162,513 | -0.03(-0.12%) |
Sep 26, 2006 | 27.69 | 28.34 | 27.33 | 27.73 | 298,638 | +0.04(+0.16%) |
Sep 25, 2006 | 27.33 | 27.85 | 26.70 | 27.69 | 216,800 | +0.42(+1.55%) |
Sep 22, 2006 | 27.86 | 28.00 | 26.99 | 27.27 | 163,675 | -0.58(-2.10%) |
Sep 21, 2006 | 28.16 | 28.47 | 27.74 | 27.85 | 205,989 | -0.30(-1.07%) |
Sep 20, 2006 | 27.79 | 28.52 | 27.79 | 28.16 | 229,122 | +0.19(+0.68%) |
Sep 19, 2006 | 27.96 | 28.10 | 27.29 | 27.97 | 251,209 | +0.06(+0.22%) |
Sep 18, 2006 | 27.87 | 28.15 | 27.60 | 27.91 | 210,988 | +0.01(+0.03%) |
Sep 15, 2006 | 27.89 | 28.02 | 27.41 | 27.90 | 340,254 | +0.22(+0.81%) |
Sep 14, 2006 | 27.81 | 27.94 | 27.39 | 27.67 | 209,244 | -0.14(-0.49%) |
Sep 13, 2006 | 27.21 | 28.13 | 27.21 | 27.81 | 258,997 | +0.52(+1.89%) |
Sep 12, 2006 | 26.36 | 27.56 | 26.36 | 27.30 | 282,712 | +0.93(+3.52%) |
Sep 11, 2006 | 26.54 | 26.72 | 25.88 | 26.37 | 290,384 | -0.29(-1.10%) |
Sep 08, 2006 | 26.45 | 26.87 | 26.19 | 26.66 | 188,203 | +0.31(+1.18%) |
Sep 07, 2006 | 27.04 | 27.25 | 26.31 | 26.35 | 262,252 | -0.85(-3.13%) |
Sep 06, 2006 | 27.27 | 27.63 | 26.99 | 27.20 | 295,034 | -0.13(-0.47%) |
Sep 05, 2006 | 27.09 | 27.83 | 27.05 | 27.33 | 246,908 | +0.25(+0.92%) |