Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.04 | 19.50 | 17.97 | 18.23 | 342,000 | -0.30(-1.62%) |
Aug 30, 2007 | 18.42 | 19.02 | 18.37 | 18.53 | 241,300 | -0.14(-0.75%) |
Aug 29, 2007 | 18.13 | 18.86 | 17.73 | 18.67 | 363,800 | +0.20(+1.08%) |
Aug 28, 2007 | 19.74 | 20.00 | 18.44 | 18.47 | 205,100 | -1.36(-6.86%) |
Aug 27, 2007 | 20.95 | 20.95 | 19.80 | 19.83 | 153,000 | -1.16(-5.53%) |
Aug 24, 2007 | 20.67 | 21.17 | 20.34 | 20.99 | 169,200 | +0.40(+1.94%) |
Aug 23, 2007 | 20.58 | 21.35 | 20.01 | 20.59 | 276,500 | +0.29(+1.43%) |
Aug 22, 2007 | 20.92 | 21.14 | 20.05 | 20.30 | 240,500 | -0.10(-0.49%) |
Aug 21, 2007 | 20.83 | 21.35 | 20.40 | 20.40 | 130,800 | -0.76(-3.59%) |
Aug 20, 2007 | 21.41 | 22.03 | 20.70 | 21.16 | 146,600 | -0.12(-0.56%) |
Aug 17, 2007 | 21.61 | 23.40 | 18.80 | 21.28 | 488,800 | -0.33(-1.53%) |
Aug 16, 2007 | 20.53 | 21.95 | 19.19 | 21.61 | 471,300 | +0.55(+2.61%) |
Aug 15, 2007 | 21.85 | 22.42 | 20.90 | 21.06 | 298,100 | -0.83(-3.79%) |
Aug 14, 2007 | 23.10 | 23.26 | 21.75 | 21.89 | 346,100 | -1.20(-5.20%) |
Aug 13, 2007 | 26.58 | 26.58 | 22.92 | 23.09 | 536,100 | -3.71(-13.84%) |
Aug 10, 2007 | 27.50 | 29.19 | 25.38 | 26.80 | 505,600 | -1.31(-4.66%) |
Aug 09, 2007 | 27.79 | 29.74 | 26.96 | 28.11 | 601,500 | -0.39(-1.37%) |
Aug 08, 2007 | 24.35 | 28.65 | 24.35 | 28.50 | 836,800 | +4.35(+18.01%) |
Aug 07, 2007 | 23.53 | 24.58 | 23.37 | 24.15 | 419,200 | +0.31(+1.30%) |
Aug 06, 2007 | 23.66 | 23.91 | 22.49 | 23.84 | 512,500 | -0.03(-0.13%) |
Aug 03, 2007 | 23.97 | 25.58 | 23.80 | 23.87 | 522,300 | -1.71(-6.68%) |
Aug 02, 2007 | 24.64 | 25.74 | 24.62 | 25.58 | 588,400 | +0.89(+3.60%) |
Aug 01, 2007 | 24.55 | 25.27 | 22.92 | 24.69 | 686,000 | +0.14(+0.57%) |
Jul 31, 2007 | 24.15 | 25.82 | 24.15 | 24.55 | 307,300 | +0.40(+1.66%) |
Jul 30, 2007 | 24.03 | 24.49 | 23.95 | 24.15 | 194,000 | -0.01(-0.04%) |
Jul 27, 2007 | 24.00 | 24.46 | 23.55 | 24.16 | 389,200 | -0.15(-0.62%) |
Jul 26, 2007 | 24.79 | 24.89 | 23.50 | 24.31 | 252,400 | -1.12(-4.40%) |
Jul 25, 2007 | 25.85 | 26.29 | 24.87 | 25.43 | 185,900 | -0.28(-1.09%) |
Jul 24, 2007 | 26.12 | 26.64 | 25.51 | 25.71 | 280,800 | -0.81(-3.05%) |
Jul 23, 2007 | 27.65 | 27.71 | 26.33 | 26.52 | 103,400 | -0.91(-3.32%) |
Jul 20, 2007 | 28.72 | 28.72 | 27.26 | 27.43 | 160,400 | -1.38(-4.79%) |
Jul 19, 2007 | 28.22 | 29.02 | 28.20 | 28.81 | 82,500 | +0.68(+2.42%) |
Jul 18, 2007 | 27.61 | 28.25 | 27.31 | 28.13 | 112,100 | +0.22(+0.79%) |
Jul 17, 2007 | 28.09 | 28.40 | 27.91 | 27.91 | 53,500 | -0.23(-0.82%) |
Jul 16, 2007 | 28.85 | 28.95 | 28.09 | 28.14 | 103,100 | -0.88(-3.03%) |
Jul 13, 2007 | 27.55 | 29.06 | 27.55 | 29.02 | 136,500 | +1.74(+6.38%) |
Jul 12, 2007 | 26.57 | 27.28 | 26.46 | 27.28 | 119,000 | +0.60(+2.25%) |
Jul 11, 2007 | 26.33 | 26.89 | 26.33 | 26.68 | 75,100 | +0.33(+1.25%) |
Jul 10, 2007 | 26.83 | 26.86 | 26.27 | 26.35 | 176,400 | -0.72(-2.66%) |
Jul 09, 2007 | 27.57 | 27.76 | 26.99 | 27.07 | 100,100 | -0.51(-1.85%) |
Jul 06, 2007 | 27.05 | 27.84 | 26.95 | 27.58 | 100,900 | +0.49(+1.81%) |
Jul 05, 2007 | 27.31 | 28.19 | 26.75 | 27.09 | 120,000 | -0.30(-1.10%) |
Jul 03, 2007 | 27.19 | 27.57 | 27.06 | 27.39 | 112,400 | +0.19(+0.70%) |
Jul 02, 2007 | 26.67 | 27.25 | 26.50 | 27.20 | 127,800 | +0.60(+2.26%) |
Jun 29, 2007 | 26.83 | 27.35 | 26.57 | 26.60 | 157,600 | -0.23(-0.86%) |
Jun 28, 2007 | 27.12 | 27.47 | 26.75 | 26.83 | 119,500 | -0.48(-1.76%) |
Jun 27, 2007 | 26.47 | 27.38 | 26.47 | 27.31 | 148,900 | +0.59(+2.21%) |
Jun 26, 2007 | 26.47 | 26.83 | 26.33 | 26.72 | 239,200 | +0.17(+0.64%) |
Jun 25, 2007 | 26.89 | 26.99 | 26.45 | 26.55 | 140,900 | -0.37(-1.37%) |
Jun 22, 2007 | 27.31 | 27.37 | 26.66 | 26.92 | 191,000 | -0.55(-2.00%) |
Jun 21, 2007 | 27.06 | 27.58 | 26.75 | 27.47 | 147,200 | +0.33(+1.22%) |
Jun 20, 2007 | 26.66 | 27.37 | 26.66 | 27.14 | 206,700 | +0.53(+1.99%) |
Jun 19, 2007 | 26.74 | 26.84 | 26.58 | 26.61 | 214,400 | -0.15(-0.56%) |
Jun 18, 2007 | 26.98 | 26.98 | 26.71 | 26.76 | 166,100 | -0.20(-0.74%) |
Jun 15, 2007 | 27.31 | 27.48 | 26.84 | 26.96 | 156,200 | +0.16(+0.60%) |
Jun 14, 2007 | 27.15 | 27.19 | 26.68 | 26.80 | 125,900 | -0.43(-1.58%) |
Jun 13, 2007 | 27.14 | 27.35 | 26.71 | 27.23 | 129,200 | +0.25(+0.93%) |
Jun 12, 2007 | 27.50 | 27.52 | 26.91 | 26.98 | 157,100 | -0.51(-1.86%) |
Jun 11, 2007 | 27.71 | 27.76 | 27.27 | 27.49 | 125,300 | -0.36(-1.29%) |
Jun 08, 2007 | 26.95 | 28.04 | 26.88 | 27.85 | 183,000 | +0.97(+3.61%) |
Jun 07, 2007 | 27.80 | 27.94 | 26.79 | 26.88 | 182,900 | -1.12(-4.00%) |
Jun 06, 2007 | 28.33 | 28.40 | 27.81 | 28.00 | 161,000 | -0.58(-2.03%) |
Jun 05, 2007 | 29.01 | 29.22 | 28.34 | 28.58 | 162,800 | -0.60(-2.06%) |
Jun 04, 2007 | 28.84 | 29.25 | 28.34 | 29.18 | 142,600 | +0.39(+1.35%) |
Jun 01, 2007 | 28.93 | 29.50 | 28.48 | 28.79 | 151,000 | +0.01(+0.03%) |
May 31, 2007 | 29.05 | 29.32 | 28.72 | 28.78 | 225,600 | -0.17(-0.59%) |
May 30, 2007 | 28.93 | 29.42 | 28.72 | 28.95 | 178,500 | -0.38(-1.30%) |
May 29, 2007 | 29.34 | 29.70 | 29.11 | 29.33 | 147,500 | -0.12(-0.41%) |
May 25, 2007 | 30.14 | 30.35 | 29.22 | 29.45 | 179,200 | -0.58(-1.93%) |
May 24, 2007 | 29.92 | 30.64 | 29.14 | 30.03 | 319,500 | +0.05(+0.17%) |
May 23, 2007 | 29.61 | 31.40 | 29.49 | 29.98 | 378,000 | +0.47(+1.59%) |
May 22, 2007 | 27.89 | 29.76 | 27.87 | 29.51 | 334,800 | +1.57(+5.62%) |
May 21, 2007 | 27.23 | 28.25 | 27.23 | 27.94 | 172,300 | +0.79(+2.91%) |
May 18, 2007 | 27.86 | 27.94 | 26.94 | 27.15 | 334,600 | -0.71(-2.55%) |
May 17, 2007 | 27.60 | 27.98 | 27.34 | 27.86 | 320,976 | +0.26(+0.94%) |
May 16, 2007 | 27.82 | 28.10 | 27.41 | 27.60 | 244,200 | -0.16(-0.58%) |
May 15, 2007 | 28.10 | 28.15 | 27.64 | 27.76 | 238,800 | -0.35(-1.25%) |
May 14, 2007 | 28.48 | 28.83 | 27.81 | 28.11 | 195,600 | -0.44(-1.54%) |
May 11, 2007 | 29.05 | 29.19 | 28.45 | 28.55 | 346,100 | -0.16(-0.56%) |
May 10, 2007 | 29.83 | 29.83 | 28.70 | 28.71 | 199,300 | -1.37(-4.55%) |
May 09, 2007 | 29.87 | 30.19 | 29.57 | 30.08 | 135,900 | -0.03(-0.10%) |
May 08, 2007 | 29.79 | 30.29 | 29.58 | 30.11 | 224,500 | +0.07(+0.23%) |
May 07, 2007 | 30.55 | 30.70 | 29.83 | 30.04 | 173,400 | -0.33(-1.09%) |
May 04, 2007 | 30.26 | 30.49 | 30.07 | 30.37 | 318,700 | +0.08(+0.26%) |
May 03, 2007 | 30.33 | 30.70 | 30.03 | 30.29 | 313,800 | +0.02(+0.07%) |
May 02, 2007 | 29.85 | 30.57 | 29.70 | 30.27 | 303,500 | +0.44(+1.48%) |
May 01, 2007 | 29.65 | 30.04 | 29.01 | 29.83 | 376,900 | +0.10(+0.34%) |
Apr 30, 2007 | 29.70 | 30.66 | 29.68 | 29.73 | 369,700 | -0.03(-0.10%) |
Apr 27, 2007 | 30.27 | 30.30 | 29.55 | 29.76 | 435,400 | -0.51(-1.68%) |
Apr 26, 2007 | 28.78 | 30.27 | 28.59 | 30.27 | 524,200 | +1.74(+6.10%) |
Apr 25, 2007 | 28.97 | 28.97 | 28.22 | 28.53 | 282,500 | -0.21(-0.73%) |
Apr 24, 2007 | 28.65 | 28.88 | 28.03 | 28.74 | 539,100 | +0.18(+0.63%) |
Apr 23, 2007 | 28.45 | 28.61 | 28.04 | 28.56 | 254,200 | +0.31(+1.10%) |
Apr 20, 2007 | 27.95 | 28.37 | 27.85 | 28.25 | 241,200 | +0.86(+3.14%) |
Apr 19, 2007 | 26.42 | 27.52 | 26.42 | 27.39 | 376,200 | +0.61(+2.28%) |
Apr 18, 2007 | 26.84 | 27.27 | 26.25 | 26.78 | 361,100 | -0.25(-0.92%) |
Apr 17, 2007 | 26.83 | 27.25 | 26.73 | 27.03 | 153,400 | +0.55(+2.08%) |
Apr 16, 2007 | 26.31 | 26.81 | 26.01 | 26.48 | 151,900 | +0.27(+1.03%) |
Apr 13, 2007 | 26.03 | 26.38 | 25.92 | 26.21 | 416,700 | +0.12(+0.46%) |
Apr 12, 2007 | 25.30 | 26.79 | 25.15 | 26.09 | 660,700 | +0.81(+3.20%) |
Apr 11, 2007 | 25.68 | 25.68 | 25.11 | 25.28 | 177,800 | -0.39(-1.52%) |
Apr 10, 2007 | 25.75 | 26.62 | 25.42 | 25.67 | 211,600 | -0.10(-0.39%) |
Apr 09, 2007 | 25.93 | 26.26 | 25.20 | 25.77 | 207,800 | -0.04(-0.15%) |
Apr 05, 2007 | 25.84 | 26.12 | 25.69 | 25.81 | 181,800 | -0.14(-0.54%) |
Apr 04, 2007 | 26.82 | 26.84 | 25.90 | 25.95 | 147,100 | -0.92(-3.42%) |
Apr 03, 2007 | 26.47 | 27.00 | 26.06 | 26.87 | 207,000 | +0.50(+1.90%) |
Apr 02, 2007 | 26.55 | 26.67 | 26.28 | 26.37 | 214,000 | -0.18(-0.68%) |
Mar 30, 2007 | 26.96 | 27.15 | 26.46 | 26.55 | 286,500 | -0.26(-0.97%) |
Mar 29, 2007 | 27.02 | 27.27 | 26.46 | 26.81 | 296,400 | +0.07(+0.26%) |
Mar 28, 2007 | 27.32 | 27.48 | 26.73 | 26.74 | 300,900 | -0.88(-3.19%) |
Mar 27, 2007 | 28.38 | 28.38 | 27.54 | 27.62 | 299,900 | -1.00(-3.49%) |
Mar 26, 2007 | 29.53 | 29.62 | 28.36 | 28.62 | 319,000 | -0.97(-3.28%) |
Mar 23, 2007 | 29.59 | 30.32 | 29.15 | 29.59 | 224,900 | +0.01(+0.03%) |
Mar 22, 2007 | 30.02 | 30.13 | 29.23 | 29.58 | 210,500 | -0.14(-0.47%) |
Mar 21, 2007 | 28.55 | 29.79 | 28.28 | 29.72 | 310,200 | +1.18(+4.13%) |
Mar 20, 2007 | 28.53 | 28.67 | 27.73 | 28.54 | 295,300 | +0.06(+0.21%) |
Mar 19, 2007 | 28.65 | 29.25 | 28.26 | 28.48 | 328,200 | +0.23(+0.81%) |
Mar 16, 2007 | 28.48 | 28.76 | 28.03 | 28.25 | 469,100 | -0.22(-0.77%) |
Mar 15, 2007 | 28.06 | 29.07 | 27.94 | 28.47 | 375,100 | +0.43(+1.53%) |
Mar 14, 2007 | 27.66 | 28.18 | 27.19 | 28.04 | 486,100 | +0.55(+2.00%) |
Mar 13, 2007 | 28.65 | 28.78 | 27.11 | 27.49 | 744,700 | -1.16(-4.05%) |
Mar 12, 2007 | 28.87 | 29.34 | 28.17 | 28.65 | 547,700 | -0.81(-2.75%) |
Mar 09, 2007 | 29.90 | 29.94 | 29.10 | 29.46 | 441,000 | -0.26(-0.87%) |
Mar 08, 2007 | 29.58 | 29.88 | 29.39 | 29.72 | 405,200 | +0.39(+1.33%) |
Mar 07, 2007 | 29.38 | 29.81 | 29.12 | 29.33 | 349,500 | -0.02(-0.07%) |
Mar 06, 2007 | 29.30 | 29.64 | 29.10 | 29.35 | 529,100 | +0.39(+1.35%) |
Mar 05, 2007 | 30.08 | 30.23 | 28.94 | 28.96 | 497,800 | -1.24(-4.11%) |
Mar 02, 2007 | 30.80 | 31.04 | 30.13 | 30.20 | 484,000 | -0.60(-1.95%) |
Mar 01, 2007 | 30.82 | 31.13 | 29.97 | 30.80 | 556,238 | -0.58(-1.85%) |
Feb 28, 2007 | 32.25 | 32.25 | 31.37 | 31.38 | 503,800 | -0.65(-2.03%) |
Feb 27, 2007 | 31.55 | 32.71 | 31.39 | 32.03 | 329,500 | -0.97(-2.94%) |
Feb 26, 2007 | 32.69 | 33.02 | 32.25 | 33.00 | 260,400 | +0.31(+0.95%) |
Feb 23, 2007 | 32.95 | 33.25 | 31.97 | 32.69 | 456,400 | -0.31(-0.94%) |
Feb 22, 2007 | 33.77 | 33.88 | 32.92 | 33.00 | 337,400 | -0.81(-2.40%) |
Feb 21, 2007 | 33.93 | 34.00 | 33.31 | 33.81 | 174,800 | -0.10(-0.29%) |
Feb 20, 2007 | 33.74 | 34.10 | 33.64 | 33.91 | 109,200 | -0.08(-0.24%) |
Feb 16, 2007 | 33.68 | 34.11 | 33.50 | 33.99 | 176,300 | +0.07(+0.21%) |
Feb 15, 2007 | 33.46 | 34.00 | 33.35 | 33.92 | 180,900 | +0.32(+0.95%) |
Feb 14, 2007 | 34.11 | 34.20 | 33.49 | 33.60 | 312,400 | -0.26(-0.77%) |
Feb 13, 2007 | 33.90 | 34.25 | 33.65 | 33.86 | 203,586 | +0.10(+0.30%) |
Feb 12, 2007 | 34.20 | 34.30 | 33.49 | 33.76 | 195,434 | -0.48(-1.40%) |
Feb 09, 2007 | 35.06 | 35.20 | 34.17 | 34.24 | 257,200 | -0.95(-2.70%) |
Feb 08, 2007 | 36.00 | 36.00 | 34.79 | 35.19 | 336,000 | -1.03(-2.84%) |
Feb 07, 2007 | 36.19 | 36.65 | 35.89 | 36.22 | 242,800 | +0.01(+0.03%) |
Feb 06, 2007 | 36.38 | 36.70 | 35.93 | 36.21 | 374,500 | -0.27(-0.74%) |
Feb 05, 2007 | 37.10 | 37.40 | 36.33 | 36.48 | 250,200 | -0.67(-1.80%) |
Feb 02, 2007 | 36.65 | 37.73 | 36.65 | 37.15 | 234,800 | +0.56(+1.53%) |
Feb 01, 2007 | 34.97 | 36.92 | 34.97 | 36.59 | 290,600 | +0.51(+1.41%) |
Jan 31, 2007 | 35.12 | 36.25 | 35.12 | 36.08 | 252,800 | +0.95(+2.70%) |
Jan 30, 2007 | 35.06 | 35.20 | 34.76 | 35.13 | 103,300 | +0.27(+0.77%) |
Jan 29, 2007 | 34.55 | 35.32 | 34.51 | 34.86 | 122,500 | +0.30(+0.87%) |
Jan 26, 2007 | 35.00 | 35.30 | 34.30 | 34.56 | 223,800 | -0.36(-1.03%) |
Jan 25, 2007 | 35.73 | 35.83 | 34.71 | 34.92 | 205,200 | -0.89(-2.49%) |
Jan 24, 2007 | 34.80 | 36.14 | 34.75 | 35.81 | 218,200 | +1.11(+3.20%) |
Jan 23, 2007 | 34.20 | 35.10 | 34.11 | 34.70 | 277,300 | -0.58(-1.64%) |
Jan 22, 2007 | 35.22 | 35.47 | 34.96 | 35.28 | 167,400 | -0.10(-0.28%) |
Jan 19, 2007 | 35.40 | 35.51 | 34.98 | 35.38 | 168,900 | +0.00(+0.00%) |
Jan 18, 2007 | 35.56 | 35.79 | 35.20 | 35.38 | 94,900 | -0.15(-0.42%) |
Jan 17, 2007 | 35.35 | 35.87 | 35.26 | 35.53 | 126,200 | +0.38(+1.08%) |
Jan 16, 2007 | 35.14 | 35.45 | 34.74 | 35.15 | 159,900 | -0.06(-0.17%) |
Jan 12, 2007 | 35.10 | 35.39 | 34.96 | 35.21 | 83,400 | -0.05(-0.14%) |
Jan 11, 2007 | 34.50 | 35.41 | 34.50 | 35.26 | 138,000 | -0.01(-0.03%) |
Jan 10, 2007 | 35.15 | 35.45 | 34.86 | 35.27 | 90,900 | -0.08(-0.23%) |
Jan 09, 2007 | 35.20 | 35.61 | 34.90 | 35.35 | 111,600 | +0.20(+0.57%) |
Jan 08, 2007 | 35.92 | 35.92 | 34.66 | 35.15 | 127,100 | -0.78(-2.17%) |
Jan 05, 2007 | 35.69 | 36.74 | 35.43 | 35.93 | 155,400 | -0.60(-1.64%) |
Jan 04, 2007 | 37.31 | 37.39 | 36.22 | 36.53 | 184,500 | -0.70(-1.88%) |
Jan 03, 2007 | 38.05 | 38.25 | 36.67 | 37.23 | 246,400 | -0.96(-2.51%) |
Dec 29, 2006 | 38.22 | 38.56 | 38.13 | 38.19 | 83,900 | -0.03(-0.08%) |
Dec 28, 2006 | 38.31 | 38.86 | 38.02 | 38.22 | 117,200 | -0.10(-0.26%) |
Dec 27, 2006 | 37.75 | 38.40 | 37.74 | 38.32 | 80,100 | +0.70(+1.86%) |
Dec 26, 2006 | 37.01 | 37.72 | 37.00 | 37.62 | 70,400 | +0.72(+1.95%) |
Dec 22, 2006 | 37.19 | 37.19 | 36.81 | 36.90 | 48,700 | -0.20(-0.54%) |
Dec 21, 2006 | 37.42 | 37.62 | 36.84 | 37.10 | 105,800 | -0.22(-0.59%) |
Dec 20, 2006 | 36.95 | 37.80 | 36.94 | 37.32 | 83,000 | +0.47(+1.28%) |
Dec 19, 2006 | 37.30 | 37.40 | 36.50 | 36.85 | 116,300 | -0.68(-1.81%) |
Dec 18, 2006 | 37.89 | 38.03 | 37.43 | 37.53 | 71,300 | -0.24(-0.64%) |
Dec 15, 2006 | 38.00 | 38.40 | 37.05 | 37.77 | 184,300 | -0.07(-0.18%) |
Dec 14, 2006 | 38.10 | 38.65 | 37.70 | 37.84 | 162,800 | -0.16(-0.42%) |
Dec 13, 2006 | 38.30 | 38.97 | 37.80 | 38.00 | 148,200 | -0.05(-0.13%) |
Dec 12, 2006 | 38.32 | 38.38 | 37.77 | 38.05 | 76,300 | -0.24(-0.63%) |
Dec 11, 2006 | 38.14 | 38.61 | 37.95 | 38.29 | 105,500 | +0.14(+0.37%) |
Dec 08, 2006 | 38.39 | 38.74 | 37.96 | 38.15 | 194,600 | -0.27(-0.70%) |
Dec 07, 2006 | 38.70 | 38.85 | 38.14 | 38.42 | 175,100 | -0.40(-1.03%) |
Dec 06, 2006 | 38.13 | 39.11 | 37.87 | 38.82 | 246,900 | +0.90(+2.37%) |
Dec 05, 2006 | 37.99 | 38.30 | 37.80 | 37.92 | 226,900 | +0.18(+0.48%) |
Dec 04, 2006 | 37.40 | 37.78 | 36.98 | 37.74 | 195,600 | +0.45(+1.21%) |
Dec 01, 2006 | 36.99 | 37.53 | 36.81 | 37.29 | 179,500 | +0.01(+0.03%) |
Nov 30, 2006 | 36.50 | 37.65 | 36.08 | 37.28 | 198,600 | +1.53(+4.28%) |
Nov 29, 2006 | 35.50 | 36.19 | 35.37 | 35.75 | 166,500 | +0.49(+1.39%) |
Nov 28, 2006 | 35.42 | 35.51 | 34.77 | 35.26 | 194,500 | -0.17(-0.48%) |
Nov 27, 2006 | 35.81 | 35.92 | 35.22 | 35.43 | 106,800 | -0.45(-1.25%) |
Nov 24, 2006 | 35.76 | 36.02 | 35.47 | 35.88 | 42,400 | -0.05(-0.14%) |
Nov 22, 2006 | 35.51 | 36.10 | 35.50 | 35.93 | 100,700 | +0.52(+1.47%) |
Nov 21, 2006 | 35.36 | 35.57 | 35.07 | 35.41 | 85,900 | +0.15(+0.43%) |
Nov 20, 2006 | 35.62 | 35.89 | 35.00 | 35.26 | 171,700 | -0.43(-1.20%) |
Nov 17, 2006 | 35.38 | 35.81 | 34.84 | 35.69 | 115,800 | +0.01(+0.03%) |
Nov 16, 2006 | 35.78 | 36.58 | 35.33 | 35.68 | 117,900 | +0.08(+0.22%) |
Nov 15, 2006 | 35.48 | 36.03 | 35.18 | 35.60 | 119,000 | +0.22(+0.62%) |
Nov 14, 2006 | 34.68 | 35.52 | 34.34 | 35.38 | 225,500 | +1.40(+4.12%) |
Nov 13, 2006 | 34.15 | 34.61 | 33.73 | 33.98 | 102,300 | -0.33(-0.96%) |
Nov 10, 2006 | 33.30 | 34.40 | 33.30 | 34.31 | 201,600 | +1.03(+3.09%) |
Nov 09, 2006 | 33.85 | 33.85 | 33.16 | 33.28 | 153,000 | -0.57(-1.68%) |
Nov 08, 2006 | 33.69 | 34.09 | 33.34 | 33.85 | 179,100 | -0.15(-0.44%) |
Nov 07, 2006 | 34.96 | 35.10 | 33.91 | 34.00 | 162,600 | -1.03(-2.94%) |
Nov 06, 2006 | 35.45 | 35.53 | 34.85 | 35.03 | 178,000 | -0.13(-0.37%) |
Nov 03, 2006 | 35.66 | 35.77 | 34.83 | 35.16 | 167,500 | -0.20(-0.57%) |
Nov 02, 2006 | 35.20 | 35.66 | 35.06 | 35.36 | 173,100 | +0.10(+0.28%) |
Nov 01, 2006 | 36.12 | 36.43 | 35.26 | 35.26 | 179,400 | -0.66(-1.84%) |
Oct 31, 2006 | 36.26 | 36.30 | 35.62 | 35.92 | 95,100 | -0.24(-0.66%) |
Oct 30, 2006 | 36.00 | 36.43 | 35.95 | 36.16 | 112,600 | -0.05(-0.14%) |
Oct 27, 2006 | 36.60 | 36.79 | 36.03 | 36.21 | 172,300 | -0.45(-1.23%) |
Oct 26, 2006 | 35.59 | 36.74 | 35.55 | 36.66 | 206,500 | +0.82(+2.29%) |
Oct 25, 2006 | 35.65 | 36.22 | 35.20 | 35.84 | 201,900 | +0.24(+0.67%) |
Oct 24, 2006 | 35.24 | 35.78 | 35.10 | 35.60 | 92,100 | +0.20(+0.56%) |
Oct 23, 2006 | 35.72 | 35.77 | 35.09 | 35.40 | 102,300 | -0.40(-1.12%) |
Oct 20, 2006 | 36.26 | 36.26 | 35.66 | 35.80 | 112,800 | -0.34(-0.94%) |
Oct 19, 2006 | 36.51 | 36.51 | 35.68 | 36.14 | 147,000 | +0.13(+0.36%) |
Oct 18, 2006 | 36.70 | 36.95 | 35.88 | 36.01 | 160,100 | -0.21(-0.58%) |
Oct 17, 2006 | 36.51 | 36.79 | 36.15 | 36.22 | 135,500 | -0.45(-1.23%) |
Oct 16, 2006 | 36.40 | 36.89 | 36.31 | 36.67 | 261,000 | +0.39(+1.07%) |
Oct 13, 2006 | 36.30 | 36.46 | 35.87 | 36.28 | 255,200 | -0.28(-0.77%) |
Oct 12, 2006 | 36.40 | 36.85 | 36.40 | 36.56 | 233,800 | +0.54(+1.50%) |
Oct 11, 2006 | 36.45 | 36.78 | 35.54 | 36.02 | 163,000 | -0.59(-1.61%) |
Oct 10, 2006 | 36.54 | 37.16 | 36.00 | 36.61 | 336,800 | +0.26(+0.72%) |
Oct 09, 2006 | 35.87 | 36.85 | 35.48 | 36.35 | 282,400 | +0.45(+1.25%) |
Oct 06, 2006 | 35.97 | 35.97 | 35.48 | 35.90 | 141,500 | -0.26(-0.72%) |
Oct 05, 2006 | 36.00 | 36.32 | 35.18 | 36.16 | 276,800 | +0.11(+0.31%) |
Oct 04, 2006 | 35.10 | 36.13 | 34.89 | 36.05 | 277,100 | +0.75(+2.12%) |
Oct 03, 2006 | 35.59 | 35.59 | 34.64 | 35.30 | 244,900 | -0.44(-1.23%) |
Oct 02, 2006 | 35.37 | 36.23 | 35.10 | 35.74 | 176,700 | +0.39(+1.10%) |
Sep 29, 2006 | 36.39 | 36.82 | 35.26 | 35.35 | 208,500 | -0.95(-2.62%) |
Sep 28, 2006 | 36.60 | 36.99 | 35.76 | 36.30 | 158,600 | -0.21(-0.58%) |
Sep 27, 2006 | 37.00 | 37.72 | 36.00 | 36.51 | 226,900 | -0.63(-1.70%) |
Sep 26, 2006 | 36.20 | 37.24 | 36.08 | 37.14 | 342,500 | +0.60(+1.64%) |
Sep 25, 2006 | 35.60 | 36.54 | 35.30 | 36.54 | 359,500 | +1.09(+3.07%) |
Sep 22, 2006 | 35.08 | 35.63 | 34.70 | 35.45 | 273,800 | +0.25(+0.71%) |
Sep 21, 2006 | 36.18 | 36.22 | 34.94 | 35.20 | 205,500 | -0.84(-2.33%) |
Sep 20, 2006 | 35.82 | 36.20 | 35.56 | 36.04 | 203,800 | +0.34(+0.95%) |
Sep 19, 2006 | 35.86 | 36.25 | 35.04 | 35.70 | 188,500 | -0.28(-0.78%) |
Sep 18, 2006 | 36.26 | 36.56 | 35.52 | 35.98 | 115,700 | +0.09(+0.25%) |
Sep 15, 2006 | 35.28 | 36.93 | 35.28 | 35.89 | 239,400 | +0.86(+2.46%) |
Sep 14, 2006 | 35.00 | 35.25 | 34.40 | 35.03 | 91,500 | -0.13(-0.37%) |
Sep 13, 2006 | 35.12 | 35.45 | 34.89 | 35.16 | 114,700 | +0.04(+0.11%) |
Sep 12, 2006 | 32.95 | 35.30 | 32.77 | 35.12 | 340,000 | +2.21(+6.72%) |
Sep 11, 2006 | 31.90 | 33.28 | 31.37 | 32.91 | 324,000 | +0.84(+2.62%) |
Sep 08, 2006 | 31.77 | 32.25 | 31.28 | 32.07 | 184,700 | +0.15(+0.47%) |
Sep 07, 2006 | 31.45 | 32.41 | 30.41 | 31.92 | 281,500 | +0.09(+0.28%) |
Sep 06, 2006 | 32.93 | 32.98 | 31.82 | 31.83 | 214,300 | -1.18(-3.57%) |
Sep 05, 2006 | 32.92 | 33.25 | 32.60 | 33.01 | 130,200 | +0.01(+0.03%) |