Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.24 | 35.66 | 34.95 | 35.09 | 50,906 | -0.01(-0.02%) |
Aug 30, 2007 | 34.83 | 35.64 | 34.83 | 35.10 | 59,782 | -0.13(-0.37%) |
Aug 29, 2007 | 35.30 | 35.47 | 34.97 | 35.23 | 105,609 | +0.20(+0.57%) |
Aug 28, 2007 | 35.59 | 35.62 | 34.92 | 35.03 | 71,504 | -0.61(-1.70%) |
Aug 27, 2007 | 35.20 | 35.69 | 35.20 | 35.63 | 56,766 | +0.26(+0.74%) |
Aug 24, 2007 | 35.28 | 35.72 | 35.22 | 35.37 | 59,104 | -0.12(-0.35%) |
Aug 23, 2007 | 36.34 | 36.34 | 35.30 | 35.50 | 151,941 | -0.61(-1.68%) |
Aug 22, 2007 | 36.07 | 36.58 | 35.61 | 36.10 | 136,432 | +0.36(+1.00%) |
Aug 21, 2007 | 35.16 | 36.14 | 35.16 | 35.74 | 74,323 | +0.45(+1.27%) |
Aug 20, 2007 | 35.45 | 35.62 | 35.17 | 35.30 | 91,270 | -0.01(-0.04%) |
Aug 17, 2007 | 35.03 | 35.36 | 34.66 | 35.31 | 187,889 | +1.03(+2.99%) |
Aug 16, 2007 | 32.62 | 34.28 | 32.60 | 34.28 | 139,110 | +1.58(+4.82%) |
Aug 15, 2007 | 33.00 | 33.71 | 32.64 | 32.71 | 80,049 | -0.48(-1.45%) |
Aug 14, 2007 | 33.56 | 33.57 | 33.08 | 33.19 | 60,052 | -0.21(-0.62%) |
Aug 13, 2007 | 33.37 | 33.99 | 33.37 | 33.39 | 139,069 | -0.09(-0.27%) |
Aug 10, 2007 | 34.54 | 35.45 | 33.41 | 33.48 | 194,999 | -1.52(-4.35%) |
Aug 09, 2007 | 35.61 | 36.34 | 34.71 | 35.01 | 230,236 | -0.82(-2.29%) |
Aug 08, 2007 | 34.52 | 37.01 | 34.52 | 35.83 | 276,551 | +1.45(+4.21%) |
Aug 07, 2007 | 34.52 | 35.03 | 34.10 | 34.38 | 255,596 | -0.03(-0.10%) |
Aug 06, 2007 | 33.38 | 34.42 | 33.10 | 34.41 | 154,502 | +1.28(+3.87%) |
Aug 03, 2007 | 33.46 | 34.58 | 33.08 | 33.13 | 131,043 | -1.05(-3.08%) |
Aug 02, 2007 | 34.26 | 34.65 | 34.09 | 34.19 | 122,396 | -0.21(-0.62%) |
Aug 01, 2007 | 34.52 | 34.83 | 34.15 | 34.40 | 221,287 | -0.06(-0.18%) |
Jul 31, 2007 | 34.45 | 34.89 | 34.31 | 34.46 | 76,189 | +0.01(+0.02%) |
Jul 30, 2007 | 34.39 | 34.62 | 34.04 | 34.46 | 71,389 | +0.11(+0.32%) |
Jul 27, 2007 | 34.79 | 34.99 | 34.34 | 34.34 | 68,362 | -0.54(-1.56%) |
Jul 26, 2007 | 35.67 | 35.69 | 34.65 | 34.89 | 201,728 | -0.63(-1.78%) |
Jul 25, 2007 | 35.61 | 35.80 | 35.47 | 35.52 | 85,733 | -0.02(-0.06%) |
Jul 24, 2007 | 35.54 | 35.71 | 35.33 | 35.54 | 217,961 | -0.14(-0.39%) |
Jul 23, 2007 | 35.91 | 36.05 | 35.66 | 35.68 | 152,505 | -0.08(-0.21%) |
Jul 20, 2007 | 35.76 | 35.92 | 35.56 | 35.76 | 105,343 | -0.06(-0.15%) |
Jul 19, 2007 | 35.87 | 36.00 | 35.52 | 35.81 | 85,792 | -0.14(-0.38%) |
Jul 18, 2007 | 36.25 | 36.35 | 35.48 | 35.95 | 80,155 | -0.59(-1.60%) |
Jul 17, 2007 | 36.50 | 36.89 | 36.47 | 36.54 | 67,356 | -0.07(-0.19%) |
Jul 16, 2007 | 36.65 | 36.96 | 36.50 | 36.60 | 86,920 | -0.23(-0.62%) |
Jul 13, 2007 | 37.42 | 37.48 | 36.80 | 36.83 | 68,832 | -0.56(-1.49%) |
Jul 12, 2007 | 36.67 | 37.39 | 36.65 | 37.39 | 96,422 | +0.53(+1.44%) |
Jul 11, 2007 | 36.98 | 37.31 | 36.80 | 36.86 | 31,228 | -0.30(-0.82%) |
Jul 10, 2007 | 37.03 | 37.20 | 36.72 | 37.16 | 124,023 | +0.25(+0.69%) |
Jul 09, 2007 | 37.13 | 37.23 | 36.84 | 36.91 | 83,892 | -0.37(-0.98%) |
Jul 06, 2007 | 37.28 | 37.40 | 37.09 | 37.27 | 25,552 | +0.17(+0.46%) |
Jul 05, 2007 | 36.98 | 37.27 | 36.98 | 37.10 | 71,235 | +0.03(+0.07%) |
Jul 03, 2007 | 37.10 | 37.29 | 36.98 | 37.07 | 18,993 | -0.08(-0.20%) |
Jul 02, 2007 | 36.92 | 37.37 | 36.74 | 37.15 | 50,549 | +0.34(+0.94%) |
Jun 29, 2007 | 36.60 | 36.86 | 36.60 | 36.80 | 50,552 | +0.14(+0.38%) |
Jun 28, 2007 | 36.34 | 36.80 | 36.34 | 36.67 | 41,092 | +0.14(+0.40%) |
Jun 27, 2007 | 36.32 | 36.52 | 36.02 | 36.52 | 56,705 | +0.25(+0.70%) |
Jun 26, 2007 | 35.94 | 36.27 | 35.85 | 36.27 | 58,696 | +0.45(+1.27%) |
Jun 25, 2007 | 35.71 | 36.14 | 35.68 | 35.81 | 45,533 | -0.11(-0.31%) |
Jun 22, 2007 | 34.88 | 35.93 | 34.84 | 35.92 | 165,201 | +1.05(+3.02%) |
Jun 21, 2007 | 35.49 | 35.49 | 34.79 | 34.87 | 64,721 | -0.72(-2.03%) |
Jun 20, 2007 | 36.12 | 36.12 | 35.52 | 35.59 | 29,319 | -0.45(-1.24%) |
Jun 19, 2007 | 35.87 | 36.17 | 35.76 | 36.04 | 25,690 | +0.03(+0.10%) |
Jun 18, 2007 | 35.92 | 36.05 | 35.83 | 36.01 | 47,172 | +0.02(+0.06%) |
Jun 15, 2007 | 35.81 | 36.18 | 35.81 | 35.98 | 73,008 | +0.21(+0.60%) |
Jun 14, 2007 | 35.90 | 36.01 | 35.71 | 35.77 | 21,336 | -0.23(-0.63%) |
Jun 13, 2007 | 35.86 | 36.09 | 35.64 | 36.00 | 26,561 | +0.10(+0.29%) |
Jun 12, 2007 | 36.09 | 36.18 | 35.81 | 35.90 | 52,687 | -0.41(-1.14%) |
Jun 11, 2007 | 36.18 | 36.35 | 36.16 | 36.31 | 24,131 | +0.01(+0.04%) |
Jun 08, 2007 | 35.91 | 36.30 | 35.86 | 36.29 | 23,589 | +0.21(+0.59%) |
Jun 07, 2007 | 36.61 | 36.71 | 35.87 | 36.08 | 55,172 | -0.68(-1.84%) |
Jun 06, 2007 | 36.89 | 36.91 | 36.50 | 36.76 | 98,709 | -0.29(-0.78%) |
Jun 05, 2007 | 37.51 | 37.51 | 36.98 | 37.05 | 79,941 | -0.46(-1.23%) |
Jun 04, 2007 | 37.31 | 37.51 | 37.11 | 37.51 | 81,423 | +0.12(+0.31%) |
Jun 01, 2007 | 37.49 | 37.67 | 37.36 | 37.39 | 41,110 | -0.01(-0.02%) |
May 31, 2007 | 37.35 | 37.40 | 37.16 | 37.40 | 54,920 | +0.19(+0.52%) |
May 30, 2007 | 37.16 | 37.21 | 36.91 | 37.20 | 63,884 | +0.08(+0.22%) |
May 29, 2007 | 36.97 | 37.30 | 36.96 | 37.12 | 25,107 | +0.14(+0.37%) |
May 25, 2007 | 37.18 | 37.18 | 36.95 | 36.98 | 28,005 | -0.11(-0.30%) |
May 24, 2007 | 37.78 | 37.78 | 37.05 | 37.09 | 35,042 | -0.54(-1.43%) |
May 23, 2007 | 37.79 | 37.86 | 37.62 | 37.63 | 53,144 | -0.23(-0.60%) |
May 22, 2007 | 37.66 | 37.98 | 37.59 | 37.86 | 60,361 | -0.03(-0.07%) |
May 21, 2007 | 37.30 | 37.89 | 37.30 | 37.89 | 111,053 | +0.54(+1.46%) |
May 18, 2007 | 37.48 | 37.55 | 37.24 | 37.34 | 129,363 | -0.15(-0.40%) |
May 17, 2007 | 37.13 | 37.58 | 37.12 | 37.49 | 103,629 | +0.34(+0.91%) |
May 16, 2007 | 37.18 | 37.30 | 37.14 | 37.16 | 34,817 | -0.08(-0.22%) |
May 15, 2007 | 37.42 | 37.55 | 37.20 | 37.24 | 74,204 | -0.18(-0.48%) |
May 14, 2007 | 37.31 | 37.54 | 37.31 | 37.42 | 82,300 | +0.03(+0.09%) |
May 11, 2007 | 37.40 | 37.58 | 37.17 | 37.38 | 92,401 | +0.34(+0.93%) |
May 10, 2007 | 37.60 | 37.65 | 37.03 | 37.04 | 31,264 | -0.70(-1.84%) |
May 09, 2007 | 37.11 | 37.86 | 37.07 | 37.73 | 83,031 | +0.64(+1.73%) |
May 08, 2007 | 37.03 | 37.28 | 36.76 | 37.09 | 129,861 | +0.10(+0.26%) |
May 07, 2007 | 36.94 | 37.07 | 36.83 | 37.00 | 116,206 | +0.02(+0.06%) |
May 04, 2007 | 36.22 | 37.01 | 36.22 | 36.98 | 79,795 | +0.63(+1.74%) |
May 03, 2007 | 35.94 | 36.34 | 35.81 | 36.34 | 51,136 | +0.43(+1.19%) |
May 02, 2007 | 35.95 | 36.12 | 35.51 | 35.92 | 235,138 | -0.06(-0.15%) |
May 01, 2007 | 35.41 | 36.10 | 35.41 | 35.97 | 44,748 | +0.61(+1.71%) |
Apr 30, 2007 | 35.50 | 35.76 | 35.36 | 35.36 | 66,891 | -0.19(-0.54%) |
Apr 27, 2007 | 35.55 | 35.83 | 35.54 | 35.56 | 39,861 | -0.06(-0.17%) |
Apr 26, 2007 | 35.76 | 35.76 | 35.47 | 35.62 | 42,038 | -0.11(-0.31%) |
Apr 25, 2007 | 35.65 | 35.79 | 35.54 | 35.73 | 44,639 | +0.15(+0.43%) |
Apr 24, 2007 | 35.43 | 35.63 | 35.39 | 35.58 | 66,732 | +0.08(+0.23%) |
Apr 23, 2007 | 35.69 | 35.72 | 35.50 | 35.50 | 75,285 | -0.19(-0.54%) |
Apr 20, 2007 | 35.73 | 35.93 | 35.64 | 35.69 | 87,901 | -0.01(-0.02%) |
Apr 19, 2007 | 35.85 | 35.85 | 35.47 | 35.70 | 113,143 | -0.09(-0.25%) |
Apr 18, 2007 | 35.27 | 35.90 | 35.27 | 35.78 | 147,967 | +0.50(+1.43%) |
Apr 17, 2007 | 34.95 | 35.33 | 34.95 | 35.28 | 171,133 | +0.21(+0.61%) |
Apr 16, 2007 | 34.26 | 35.12 | 34.26 | 35.07 | 100,180 | +0.91(+2.66%) |
Apr 13, 2007 | 33.96 | 34.32 | 33.90 | 34.16 | 151,962 | +0.08(+0.24%) |
Apr 12, 2007 | 33.88 | 34.35 | 33.86 | 34.08 | 142,481 | +0.09(+0.26%) |
Apr 11, 2007 | 33.59 | 34.22 | 33.59 | 33.99 | 249,703 | +0.39(+1.15%) |
Apr 10, 2007 | 33.47 | 34.05 | 33.47 | 33.60 | 278,593 | +0.08(+0.25%) |
Apr 09, 2007 | 33.62 | 33.75 | 33.48 | 33.52 | 535,734 | -0.24(-0.71%) |
Apr 05, 2007 | 33.78 | 33.93 | 33.62 | 33.76 | 57,843 | -0.16(-0.47%) |
Apr 04, 2007 | 34.23 | 34.23 | 33.77 | 33.92 | 189,346 | -0.19(-0.55%) |
Apr 03, 2007 | 34.10 | 34.21 | 34.01 | 34.10 | 68,958 | +0.08(+0.22%) |
Apr 02, 2007 | 34.10 | 34.10 | 33.88 | 34.03 | 73,414 | -0.10(-0.28%) |
Mar 30, 2007 | 34.05 | 34.19 | 33.86 | 34.12 | 124,344 | +0.07(+0.20%) |
Mar 29, 2007 | 34.10 | 34.32 | 33.87 | 34.06 | 166,706 | -0.06(-0.18%) |
Mar 28, 2007 | 34.63 | 34.65 | 34.10 | 34.12 | 149,585 | -0.47(-1.35%) |
Mar 27, 2007 | 34.93 | 34.99 | 34.58 | 34.59 | 65,581 | -0.41(-1.18%) |
Mar 26, 2007 | 34.96 | 35.07 | 34.72 | 35.00 | 82,227 | -0.07(-0.20%) |
Mar 23, 2007 | 35.18 | 35.24 | 35.02 | 35.07 | 40,517 | -0.08(-0.24%) |
Mar 22, 2007 | 35.24 | 35.45 | 35.07 | 35.15 | 84,015 | -0.13(-0.37%) |
Mar 21, 2007 | 35.45 | 35.45 | 34.45 | 35.28 | 172,997 | -0.06(-0.18%) |
Mar 20, 2007 | 35.45 | 35.54 | 35.25 | 35.34 | 41,405 | -0.19(-0.52%) |
Mar 19, 2007 | 35.59 | 35.69 | 35.41 | 35.53 | 45,533 | -0.08(-0.23%) |
Mar 16, 2007 | 35.48 | 35.72 | 35.41 | 35.61 | 80,017 | -0.01(-0.02%) |
Mar 15, 2007 | 35.55 | 35.68 | 35.38 | 35.62 | 128,025 | +0.14(+0.39%) |
Mar 14, 2007 | 35.94 | 35.94 | 35.10 | 35.48 | 209,646 | -0.55(-1.53%) |
Mar 13, 2007 | 36.38 | 36.13 | 36.00 | 36.03 | 100,077 | -0.35(-0.97%) |
Mar 12, 2007 | 36.35 | 36.52 | 36.21 | 36.38 | 39,621 | -0.12(-0.32%) |
Mar 09, 2007 | 36.20 | 36.72 | 36.20 | 36.50 | 60,476 | +0.52(+1.44%) |
Mar 08, 2007 | 36.04 | 36.23 | 35.96 | 35.98 | 87,929 | -0.05(-0.13%) |
Mar 07, 2007 | 35.76 | 36.17 | 35.74 | 36.03 | 34,892 | +0.24(+0.67%) |
Mar 06, 2007 | 35.69 | 35.83 | 35.63 | 35.79 | 24,953 | +0.12(+0.33%) |
Mar 05, 2007 | 35.83 | 36.01 | 35.63 | 35.67 | 26,651 | -0.30(-0.82%) |
Mar 02, 2007 | 35.62 | 36.03 | 35.62 | 35.97 | 47,169 | +0.28(+0.77%) |
Mar 01, 2007 | 34.73 | 35.70 | 34.39 | 35.70 | 67,430 | +1.16(+3.35%) |
Feb 28, 2007 | 35.47 | 35.61 | 34.52 | 34.54 | 111,239 | -0.73(-2.07%) |
Feb 27, 2007 | 36.10 | 36.10 | 35.15 | 35.27 | 70,862 | -0.83(-2.31%) |
Feb 26, 2007 | 36.45 | 36.47 | 35.98 | 36.10 | 15,713 | -0.53(-1.45%) |
Feb 23, 2007 | 36.68 | 36.68 | 36.45 | 36.63 | 11,610 | +0.03(+0.09%) |
Feb 22, 2007 | 36.59 | 36.74 | 36.45 | 36.60 | 26,002 | -0.10(-0.26%) |
Feb 21, 2007 | 36.74 | 36.74 | 36.49 | 36.69 | 10,862 | +0.03(+0.09%) |
Feb 20, 2007 | 36.21 | 36.69 | 36.11 | 36.66 | 19,301 | +0.52(+1.45%) |
Feb 16, 2007 | 36.19 | 36.25 | 35.89 | 36.14 | 46,831 | -0.06(-0.15%) |
Feb 15, 2007 | 36.16 | 36.27 | 36.13 | 36.19 | 20,954 | -0.05(-0.13%) |
Feb 14, 2007 | 36.28 | 36.36 | 36.18 | 36.24 | 82,028 | -0.12(-0.32%) |
Feb 13, 2007 | 36.18 | 36.36 | 36.14 | 36.36 | 17,807 | +0.29(+0.80%) |
Feb 12, 2007 | 36.15 | 36.16 | 36.00 | 36.07 | 17,400 | -0.07(-0.19%) |
Feb 09, 2007 | 36.34 | 36.43 | 36.07 | 36.14 | 27,256 | -0.32(-0.87%) |
Feb 08, 2007 | 36.14 | 36.45 | 36.12 | 36.45 | 26,345 | +0.37(+1.01%) |
Feb 07, 2007 | 36.48 | 36.48 | 35.99 | 36.09 | 44,604 | -0.32(-0.89%) |
Feb 06, 2007 | 36.40 | 36.43 | 36.14 | 36.41 | 30,037 | +0.00(+0.00%) |
Feb 05, 2007 | 36.32 | 36.52 | 36.03 | 36.41 | 33,159 | -0.06(-0.15%) |
Feb 02, 2007 | 36.34 | 36.47 | 36.27 | 36.47 | 37,588 | +0.05(+0.13%) |
Feb 01, 2007 | 36.69 | 36.69 | 36.05 | 36.42 | 37,309 | -0.21(-0.58%) |
Jan 31, 2007 | 36.22 | 36.64 | 35.92 | 36.63 | 122,060 | +0.31(+0.85%) |
Jan 30, 2007 | 36.27 | 36.72 | 36.17 | 36.32 | 65,585 | +0.05(+0.13%) |
Jan 29, 2007 | 36.32 | 36.50 | 36.20 | 36.27 | 33,136 | +0.03(+0.10%) |
Jan 26, 2007 | 36.29 | 36.29 | 35.83 | 36.24 | 28,240 | +0.06(+0.17%) |
Jan 25, 2007 | 36.23 | 36.34 | 36.18 | 36.18 | 43,381 | -0.16(-0.44%) |
Jan 24, 2007 | 36.01 | 36.34 | 36.00 | 36.34 | 27,931 | +0.25(+0.69%) |
Jan 23, 2007 | 36.00 | 36.28 | 36.00 | 36.09 | 44,231 | +0.00(+0.00%) |
Jan 22, 2007 | 36.16 | 36.16 | 35.93 | 36.09 | 46,715 | -0.17(-0.47%) |
Jan 19, 2007 | 36.18 | 36.28 | 36.05 | 36.26 | 45,696 | +0.29(+0.80%) |
Jan 18, 2007 | 36.43 | 36.45 | 35.97 | 35.97 | 100,206 | -0.54(-1.47%) |
Jan 17, 2007 | 37.06 | 37.06 | 36.47 | 36.51 | 39,791 | -0.51(-1.38%) |
Jan 16, 2007 | 37.46 | 37.76 | 36.91 | 37.02 | 35,300 | -0.41(-1.10%) |
Jan 12, 2007 | 37.27 | 37.44 | 37.07 | 37.43 | 28,648 | +0.38(+1.02%) |
Jan 11, 2007 | 36.94 | 37.28 | 36.92 | 37.05 | 25,700 | +0.31(+0.84%) |
Jan 10, 2007 | 36.95 | 37.00 | 36.74 | 36.74 | 48,137 | -0.21(-0.58%) |
Jan 09, 2007 | 37.01 | 37.30 | 36.55 | 36.96 | 61,305 | -0.14(-0.37%) |
Jan 08, 2007 | 37.22 | 37.29 | 36.96 | 37.09 | 71,134 | -0.18(-0.48%) |
Jan 05, 2007 | 37.16 | 37.33 | 36.95 | 37.27 | 83,738 | +0.07(+0.19%) |
Jan 04, 2007 | 37.78 | 38.16 | 37.17 | 37.20 | 128,742 | -0.95(-2.49%) |
Jan 03, 2007 | 37.81 | 38.41 | 37.81 | 38.15 | 95,797 | +0.28(+0.73%) |
Dec 29, 2006 | 37.86 | 38.07 | 37.73 | 37.88 | 74,757 | +0.00(+0.00%) |
Dec 28, 2006 | 37.39 | 37.89 | 37.29 | 37.88 | 88,567 | +0.72(+1.93%) |
Dec 27, 2006 | 37.20 | 37.58 | 37.13 | 37.16 | 67,293 | -0.04(-0.11%) |
Dec 26, 2006 | 36.97 | 37.31 | 36.97 | 37.20 | 34,173 | +0.10(+0.28%) |
Dec 22, 2006 | 37.43 | 37.43 | 37.00 | 37.10 | 34,869 | -0.19(-0.52%) |
Dec 21, 2006 | 37.03 | 37.40 | 36.99 | 37.29 | 42,857 | +0.43(+1.16%) |
Dec 20, 2006 | 36.51 | 37.04 | 36.50 | 36.87 | 71,343 | +0.27(+0.73%) |
Dec 19, 2006 | 36.54 | 36.69 | 36.33 | 36.60 | 45,529 | -0.09(-0.24%) |
Dec 18, 2006 | 36.61 | 36.81 | 36.44 | 36.69 | 32,939 | +0.12(+0.34%) |
Dec 15, 2006 | 36.85 | 36.85 | 36.41 | 36.56 | 46,482 | -0.27(-0.73%) |
Dec 14, 2006 | 36.19 | 36.85 | 36.04 | 36.83 | 64,090 | +0.55(+1.52%) |
Dec 13, 2006 | 36.26 | 36.54 | 36.20 | 36.28 | 45,709 | -0.07(-0.19%) |
Dec 12, 2006 | 36.36 | 36.47 | 36.17 | 36.35 | 19,773 | -0.10(-0.28%) |
Dec 11, 2006 | 36.27 | 36.46 | 36.03 | 36.45 | 39,600 | +0.42(+1.17%) |
Dec 08, 2006 | 36.10 | 36.21 | 35.94 | 36.03 | 52,738 | +0.03(+0.10%) |
Dec 07, 2006 | 36.19 | 36.51 | 36.00 | 36.00 | 36,435 | -0.09(-0.25%) |
Dec 06, 2006 | 36.05 | 36.36 | 35.95 | 36.09 | 49,764 | -0.06(-0.17%) |
Dec 05, 2006 | 36.56 | 36.78 | 36.05 | 36.15 | 119,260 | -0.41(-1.11%) |
Dec 04, 2006 | 36.79 | 36.88 | 36.53 | 36.56 | 78,790 | -0.31(-0.84%) |
Dec 01, 2006 | 37.20 | 37.45 | 36.69 | 36.87 | 70,196 | -0.26(-0.71%) |
Nov 30, 2006 | 36.76 | 37.18 | 36.64 | 37.13 | 80,845 | +0.45(+1.22%) |
Nov 29, 2006 | 36.56 | 36.74 | 36.56 | 36.68 | 32,709 | +0.12(+0.34%) |
Nov 28, 2006 | 36.19 | 36.56 | 36.19 | 36.56 | 118,142 | +0.32(+0.89%) |
Nov 27, 2006 | 36.34 | 36.34 | 35.88 | 36.23 | 330,137 | -0.05(-0.13%) |
Nov 24, 2006 | 36.05 | 36.29 | 36.03 | 36.28 | 7,615 | +0.09(+0.25%) |
Nov 22, 2006 | 36.10 | 36.21 | 35.99 | 36.19 | 19,085 | -0.01(-0.04%) |
Nov 21, 2006 | 36.20 | 36.23 | 36.03 | 36.21 | 16,063 | -0.08(-0.23%) |
Nov 20, 2006 | 36.21 | 36.29 | 36.02 | 36.29 | 40,996 | +0.08(+0.23%) |
Nov 17, 2006 | 35.76 | 36.21 | 35.62 | 36.21 | 35,916 | +0.38(+1.06%) |
Nov 16, 2006 | 35.83 | 35.92 | 35.66 | 35.83 | 63,985 | +0.01(+0.02%) |
Nov 15, 2006 | 35.72 | 35.86 | 35.72 | 35.82 | 31,466 | +0.10(+0.29%) |
Nov 14, 2006 | 35.82 | 35.83 | 35.55 | 35.72 | 18,755 | -0.10(-0.29%) |
Nov 13, 2006 | 35.48 | 35.84 | 35.48 | 35.82 | 79,535 | +0.40(+1.13%) |
Nov 10, 2006 | 35.16 | 35.42 | 35.15 | 35.42 | 39,228 | +0.17(+0.47%) |
Nov 09, 2006 | 34.63 | 35.27 | 34.63 | 35.25 | 61,913 | +0.03(+0.08%) |
Nov 08, 2006 | 34.85 | 35.23 | 34.80 | 35.23 | 60,566 | +0.16(+0.45%) |
Nov 07, 2006 | 35.10 | 35.41 | 35.01 | 35.07 | 17,664 | -0.06(-0.16%) |
Nov 06, 2006 | 34.68 | 35.32 | 34.68 | 35.12 | 32,604 | +0.38(+1.09%) |
Nov 03, 2006 | 34.97 | 35.10 | 34.63 | 34.74 | 33,026 | -0.12(-0.36%) |
Nov 02, 2006 | 34.96 | 35.12 | 34.69 | 34.87 | 45,835 | -0.19(-0.55%) |
Nov 01, 2006 | 35.30 | 35.43 | 34.97 | 35.06 | 53,068 | -0.35(-0.99%) |
Oct 31, 2006 | 35.54 | 35.65 | 35.29 | 35.41 | 61,458 | -0.21(-0.60%) |
Oct 30, 2006 | 35.34 | 35.63 | 35.34 | 35.63 | 55,666 | +0.28(+0.80%) |
Oct 27, 2006 | 35.28 | 35.45 | 35.28 | 35.34 | 57,174 | -0.09(-0.25%) |
Oct 26, 2006 | 35.27 | 35.50 | 35.15 | 35.43 | 57,740 | +0.18(+0.51%) |
Oct 25, 2006 | 35.21 | 35.43 | 35.14 | 35.25 | 51,130 | -0.01(-0.02%) |
Oct 24, 2006 | 35.31 | 35.36 | 35.15 | 35.26 | 46,596 | -0.15(-0.43%) |
Oct 23, 2006 | 35.53 | 35.61 | 35.30 | 35.41 | 61,942 | -0.15(-0.43%) |
Oct 20, 2006 | 35.83 | 35.92 | 35.42 | 35.56 | 69,483 | -0.20(-0.56%) |
Oct 19, 2006 | 36.24 | 36.24 | 35.71 | 35.76 | 149,512 | -0.52(-1.42%) |
Oct 18, 2006 | 36.38 | 36.72 | 36.13 | 36.28 | 84,795 | -0.21(-0.57%) |
Oct 17, 2006 | 36.86 | 36.86 | 36.12 | 36.49 | 90,559 | -0.23(-0.64%) |
Oct 16, 2006 | 36.61 | 36.72 | 36.55 | 36.72 | 33,904 | +0.00(+0.00%) |
Oct 13, 2006 | 36.49 | 36.89 | 36.40 | 36.72 | 54,448 | +0.30(+0.81%) |
Oct 12, 2006 | 36.31 | 36.51 | 36.23 | 36.43 | 117,962 | +0.12(+0.32%) |
Oct 11, 2006 | 36.34 | 36.55 | 36.30 | 36.31 | 24,117 | -0.12(-0.32%) |
Oct 10, 2006 | 36.36 | 36.66 | 36.09 | 36.43 | 79,995 | +0.05(+0.13%) |
Oct 09, 2006 | 36.34 | 36.52 | 36.32 | 36.38 | 53,475 | -0.02(-0.06%) |
Oct 06, 2006 | 36.69 | 36.69 | 36.29 | 36.40 | 139,532 | -0.41(-1.12%) |
Oct 05, 2006 | 36.65 | 36.81 | 36.46 | 36.81 | 18,835 | +0.23(+0.62%) |
Oct 04, 2006 | 36.18 | 36.58 | 36.17 | 36.58 | 52,725 | +0.25(+0.68%) |
Oct 03, 2006 | 36.10 | 36.70 | 36.10 | 36.34 | 42,060 | -0.03(-0.08%) |
Oct 02, 2006 | 36.28 | 36.55 | 36.01 | 36.36 | 280,220 | +0.12(+0.34%) |
Sep 29, 2006 | 36.26 | 36.38 | 36.07 | 36.24 | 90,218 | -0.15(-0.42%) |
Sep 28, 2006 | 35.99 | 36.45 | 35.98 | 36.39 | 23,606 | +0.40(+1.11%) |
Sep 27, 2006 | 35.92 | 36.30 | 34.94 | 35.99 | 15,251 | -0.06(-0.17%) |
Sep 26, 2006 | 36.09 | 36.09 | 35.94 | 36.05 | 16,688 | -0.08(-0.21%) |
Sep 25, 2006 | 35.95 | 36.29 | 35.79 | 36.13 | 87,007 | +0.10(+0.29%) |
Sep 22, 2006 | 36.27 | 36.30 | 35.77 | 36.03 | 21,752 | -0.31(-0.85%) |
Sep 21, 2006 | 36.45 | 36.56 | 36.18 | 36.34 | 32,633 | -0.01(-0.02%) |
Sep 20, 2006 | 36.14 | 36.38 | 36.14 | 36.34 | 30,124 | +0.24(+0.67%) |
Sep 19, 2006 | 36.12 | 36.12 | 35.86 | 36.10 | 21,134 | +0.15(+0.42%) |
Sep 18, 2006 | 36.03 | 36.06 | 35.76 | 35.95 | 114,885 | +0.01(+0.04%) |
Sep 15, 2006 | 35.77 | 35.94 | 35.60 | 35.94 | 52,194 | +0.07(+0.19%) |
Sep 14, 2006 | 35.86 | 35.87 | 35.70 | 35.87 | 99,455 | +0.19(+0.52%) |
Sep 13, 2006 | 35.64 | 35.83 | 35.64 | 35.68 | 49,059 | -0.14(-0.40%) |
Sep 12, 2006 | 35.81 | 35.83 | 35.73 | 35.83 | 20,957 | +0.00(+0.00%) |
Sep 11, 2006 | 35.73 | 35.83 | 35.54 | 35.83 | 24,104 | +0.42(+1.19%) |
Sep 08, 2006 | 35.34 | 35.53 | 35.25 | 35.41 | 13,261 | +0.02(+0.06%) |
Sep 07, 2006 | 35.67 | 35.78 | 35.31 | 35.39 | 21,916 | -0.43(-1.21%) |
Sep 06, 2006 | 35.71 | 35.83 | 35.54 | 35.82 | 16,372 | +0.15(+0.43%) |
Sep 05, 2006 | 35.83 | 35.87 | 35.58 | 35.67 | 102,449 | -0.12(-0.33%) |