Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.92 | 42.45 | 41.77 | 41.93 | 193,858 | +0.13(+0.30%) |
Sep 27, 2007 | 41.17 | 41.95 | 40.44 | 41.80 | 316,649 | +0.68(+1.65%) |
Sep 26, 2007 | 41.15 | 41.80 | 40.24 | 41.12 | 202,920 | +0.28(+0.69%) |
Sep 25, 2007 | 40.44 | 41.38 | 40.44 | 40.84 | 139,812 | +0.17(+0.42%) |
Sep 24, 2007 | 41.68 | 41.79 | 40.51 | 40.67 | 187,889 | -0.22(-0.53%) |
Sep 21, 2007 | 41.08 | 41.48 | 40.58 | 40.89 | 326,486 | +0.07(+0.18%) |
Sep 20, 2007 | 41.07 | 41.08 | 40.05 | 40.81 | 159,706 | +0.02(+0.04%) |
Sep 19, 2007 | 39.81 | 40.98 | 39.77 | 40.80 | 368,263 | +1.12(+2.83%) |
Sep 18, 2007 | 39.63 | 39.89 | 39.01 | 39.67 | 241,935 | +0.33(+0.83%) |
Sep 17, 2007 | 39.33 | 40.12 | 39.23 | 39.35 | 129,864 | -0.36(-0.91%) |
Sep 14, 2007 | 38.70 | 39.71 | 38.70 | 39.71 | 198,278 | +0.63(+1.62%) |
Sep 13, 2007 | 39.80 | 40.15 | 39.05 | 39.08 | 100,576 | -0.35(-0.89%) |
Sep 12, 2007 | 39.58 | 40.08 | 39.36 | 39.43 | 81,787 | -0.30(-0.75%) |
Sep 11, 2007 | 39.80 | 40.18 | 39.31 | 39.73 | 132,628 | +0.21(+0.53%) |
Sep 10, 2007 | 40.32 | 40.43 | 38.66 | 39.52 | 103,339 | -0.55(-1.38%) |
Sep 07, 2007 | 39.24 | 40.57 | 39.24 | 40.07 | 120,912 | -0.01(-0.02%) |
Sep 06, 2007 | 39.90 | 40.24 | 39.61 | 40.08 | 111,407 | +0.34(+0.87%) |
Sep 05, 2007 | 39.69 | 40.07 | 39.29 | 39.74 | 152,743 | +0.05(+0.14%) |
Sep 04, 2007 | 39.58 | 40.89 | 39.45 | 39.68 | 265,366 | +0.73(+1.88%) |
Aug 31, 2007 | 38.95 | 39.17 | 38.53 | 38.95 | 367,821 | +0.63(+1.65%) |
Aug 30, 2007 | 37.96 | 39.36 | 37.96 | 38.32 | 123,123 | -0.09(-0.24%) |
Aug 29, 2007 | 36.92 | 38.49 | 36.86 | 38.41 | 127,433 | +1.49(+4.04%) |
Aug 28, 2007 | 37.56 | 38.50 | 36.73 | 36.92 | 165,895 | -1.25(-3.27%) |
Aug 27, 2007 | 39.79 | 39.79 | 37.95 | 38.16 | 89,855 | -1.46(-3.68%) |
Aug 24, 2007 | 38.81 | 39.78 | 38.78 | 39.62 | 119,365 | +0.83(+2.15%) |
Aug 23, 2007 | 38.67 | 38.90 | 37.78 | 38.79 | 114,281 | -0.02(-0.05%) |
Aug 22, 2007 | 39.34 | 39.36 | 38.54 | 38.81 | 158,711 | -0.18(-0.46%) |
Aug 21, 2007 | 39.91 | 40.20 | 38.80 | 38.99 | 215,631 | -1.25(-3.10%) |
Aug 20, 2007 | 39.95 | 41.02 | 39.21 | 40.24 | 300,292 | +1.15(+2.94%) |
Aug 17, 2007 | 38.62 | 39.81 | 37.44 | 39.09 | 441,209 | +1.08(+2.83%) |
Aug 16, 2007 | 37.20 | 38.44 | 35.02 | 38.01 | 507,854 | +1.63(+4.48%) |
Aug 15, 2007 | 36.26 | 37.24 | 36.26 | 36.38 | 229,336 | -0.15(-0.42%) |
Aug 14, 2007 | 37.55 | 37.83 | 36.44 | 36.54 | 255,640 | -1.40(-3.70%) |
Aug 13, 2007 | 40.08 | 41.47 | 36.52 | 37.94 | 734,980 | -2.00(-5.01%) |
Aug 10, 2007 | 41.35 | 41.85 | 38.26 | 39.94 | 1,105,454 | -1.78(-4.27%) |
Aug 09, 2007 | 42.43 | 42.80 | 40.16 | 41.72 | 1,743,285 | +0.60(+1.45%) |
Aug 08, 2007 | 41.61 | 44.52 | 40.60 | 41.12 | 1,611,652 | +0.80(+1.97%) |
Aug 07, 2007 | 37.51 | 41.05 | 37.32 | 40.33 | 677,508 | +2.32(+6.09%) |
Aug 06, 2007 | 35.97 | 38.01 | 35.06 | 38.01 | 511,723 | +1.77(+4.89%) |
Aug 03, 2007 | 37.10 | 37.50 | 36.24 | 36.24 | 338,643 | +0.06(+0.18%) |
Aug 02, 2007 | 36.37 | 37.54 | 35.24 | 36.17 | 496,250 | -0.56(-1.53%) |
Aug 01, 2007 | 36.46 | 37.49 | 36.12 | 36.73 | 530,070 | -0.77(-2.05%) |
Jul 31, 2007 | 36.41 | 37.59 | 36.28 | 37.50 | 496,913 | +1.54(+4.28%) |
Jul 30, 2007 | 35.06 | 36.10 | 35.00 | 35.97 | 220,383 | +0.82(+2.34%) |
Jul 27, 2007 | 35.67 | 36.43 | 35.14 | 35.14 | 287,360 | -0.60(-1.67%) |
Jul 26, 2007 | 34.80 | 36.35 | 34.80 | 35.74 | 371,137 | +0.05(+0.15%) |
Jul 25, 2007 | 35.29 | 35.92 | 34.70 | 35.68 | 251,219 | +0.65(+1.86%) |
Jul 24, 2007 | 36.05 | 36.16 | 34.91 | 35.03 | 245,030 | -1.12(-3.10%) |
Jul 23, 2007 | 36.46 | 37.53 | 35.97 | 36.16 | 153,627 | -0.25(-0.70%) |
Jul 20, 2007 | 37.41 | 37.41 | 35.97 | 36.41 | 179,711 | -0.92(-2.47%) |
Jul 19, 2007 | 37.01 | 37.49 | 36.94 | 37.33 | 188,663 | +0.80(+2.18%) |
Jul 18, 2007 | 35.85 | 36.54 | 35.85 | 36.54 | 172,195 | +0.03(+0.07%) |
Jul 17, 2007 | 36.06 | 37.42 | 35.88 | 36.51 | 378,984 | +0.12(+0.32%) |
Jul 16, 2007 | 37.03 | 37.73 | 36.20 | 36.39 | 241,383 | -1.11(-2.97%) |
Jul 13, 2007 | 37.34 | 37.50 | 36.87 | 37.50 | 146,332 | +0.32(+0.85%) |
Jul 12, 2007 | 37.54 | 37.64 | 36.56 | 37.19 | 229,446 | +0.18(+0.49%) |
Jul 11, 2007 | 36.19 | 37.01 | 35.42 | 37.01 | 376,332 | +0.81(+2.22%) |
Jul 10, 2007 | 36.90 | 36.91 | 36.10 | 36.20 | 251,993 | -0.76(-2.06%) |
Jul 09, 2007 | 36.95 | 37.09 | 36.60 | 36.96 | 235,525 | +1.19(+3.34%) |
Jul 06, 2007 | 36.06 | 36.18 | 35.35 | 35.77 | 269,787 | -0.02(-0.05%) |
Jul 05, 2007 | 36.37 | 36.45 | 35.29 | 35.78 | 313,665 | +0.51(+1.44%) |
Jul 03, 2007 | 35.69 | 36.87 | 35.20 | 35.28 | 100,244 | +0.08(+0.23%) |
Jul 02, 2007 | 34.50 | 35.25 | 34.48 | 35.20 | 362,958 | +1.10(+3.24%) |
Jun 29, 2007 | 33.93 | 34.38 | 33.93 | 34.09 | 325,601 | +0.33(+0.96%) |
Jun 28, 2007 | 34.38 | 34.38 | 33.46 | 33.77 | 633,962 | +0.32(+0.95%) |
Jun 27, 2007 | 31.94 | 33.57 | 31.74 | 33.45 | 337,096 | +1.28(+3.99%) |
Jun 26, 2007 | 32.02 | 32.47 | 31.50 | 32.17 | 438,446 | +0.14(+0.45%) |
Jun 25, 2007 | 31.63 | 32.03 | 31.56 | 32.02 | 323,501 | +0.49(+1.55%) |
Jun 22, 2007 | 32.32 | 32.32 | 31.31 | 31.53 | 478,124 | -0.75(-2.33%) |
Jun 21, 2007 | 33.09 | 33.09 | 32.16 | 32.28 | 315,544 | -0.80(-2.41%) |
Jun 20, 2007 | 33.71 | 33.90 | 33.02 | 33.08 | 373,458 | -0.07(-0.22%) |
Jun 19, 2007 | 33.52 | 33.69 | 33.15 | 33.15 | 228,341 | -0.55(-1.64%) |
Jun 18, 2007 | 33.44 | 33.70 | 33.43 | 33.70 | 193,305 | +0.31(+0.92%) |
Jun 15, 2007 | 33.22 | 33.51 | 33.22 | 33.40 | 291,339 | +0.59(+1.79%) |
Jun 14, 2007 | 33.15 | 33.28 | 32.61 | 32.81 | 248,788 | -0.34(-1.04%) |
Jun 13, 2007 | 32.21 | 33.76 | 32.21 | 33.15 | 721,717 | +1.95(+6.23%) |
Jun 12, 2007 | 31.43 | 31.83 | 31.14 | 31.21 | 257,961 | -0.45(-1.43%) |
Jun 11, 2007 | 30.35 | 31.72 | 30.33 | 31.66 | 723,596 | +1.15(+3.77%) |
Jun 08, 2007 | 30.65 | 30.97 | 30.37 | 30.51 | 385,174 | -0.30(-0.97%) |
Jun 07, 2007 | 31.97 | 32.18 | 30.72 | 30.81 | 313,090 | -1.07(-3.35%) |
Jun 06, 2007 | 32.12 | 32.12 | 31.22 | 31.88 | 327,370 | +0.04(+0.11%) |
Jun 05, 2007 | 31.94 | 32.07 | 31.67 | 31.84 | 231,767 | -0.10(-0.31%) |
Jun 04, 2007 | 32.39 | 32.41 | 31.71 | 31.94 | 221,378 | -0.39(-1.20%) |
Jun 01, 2007 | 33.20 | 33.27 | 32.26 | 32.33 | 549,853 | -0.61(-1.84%) |
May 31, 2007 | 33.18 | 33.18 | 32.59 | 32.93 | 344,722 | +0.47(+1.45%) |
May 30, 2007 | 32.32 | 32.56 | 32.17 | 32.46 | 118,591 | -0.20(-0.61%) |
May 29, 2007 | 33.21 | 33.21 | 32.31 | 32.66 | 210,326 | -0.15(-0.47%) |
May 25, 2007 | 32.81 | 33.25 | 32.35 | 32.82 | 222,373 | +0.24(+0.72%) |
May 24, 2007 | 33.30 | 33.37 | 32.51 | 32.58 | 518,023 | -0.57(-1.72%) |
May 23, 2007 | 32.86 | 33.57 | 32.72 | 33.15 | 287,360 | +0.52(+1.58%) |
May 22, 2007 | 33.70 | 34.02 | 32.36 | 32.64 | 411,257 | +0.01(+0.03%) |
May 21, 2007 | 31.23 | 32.97 | 31.23 | 32.63 | 301,986 | +1.40(+4.49%) |
May 18, 2007 | 31.18 | 31.23 | 30.63 | 31.22 | 276,971 | -0.01(-0.03%) |
May 17, 2007 | 31.58 | 31.73 | 31.22 | 31.23 | 204,689 | -0.48(-1.51%) |
May 16, 2007 | 32.16 | 32.66 | 31.50 | 31.71 | 315,654 | -0.55(-1.71%) |
May 15, 2007 | 32.74 | 32.84 | 32.13 | 32.26 | 375,005 | -0.21(-0.64%) |
May 14, 2007 | 33.40 | 33.50 | 32.13 | 32.47 | 275,866 | -0.76(-2.29%) |
May 11, 2007 | 32.75 | 33.40 | 32.56 | 33.23 | 166,448 | +0.68(+2.08%) |
May 10, 2007 | 33.70 | 33.76 | 32.48 | 32.55 | 336,654 | -1.24(-3.67%) |
May 09, 2007 | 34.38 | 34.49 | 33.62 | 33.79 | 209,883 | -0.43(-1.24%) |
May 08, 2007 | 34.92 | 34.92 | 33.79 | 34.22 | 265,145 | -0.64(-1.84%) |
May 07, 2007 | 34.63 | 34.86 | 34.29 | 34.86 | 195,626 | +0.27(+0.78%) |
May 04, 2007 | 34.37 | 34.59 | 34.05 | 34.59 | 219,057 | +0.22(+0.63%) |
May 03, 2007 | 34.84 | 34.84 | 34.00 | 34.37 | 217,510 | -0.02(-0.05%) |
May 02, 2007 | 34.19 | 34.55 | 34.04 | 34.39 | 490,325 | +0.33(+0.98%) |
May 01, 2007 | 33.02 | 34.06 | 33.02 | 34.06 | 746,466 | +1.04(+3.15%) |
Apr 30, 2007 | 35.56 | 35.63 | 33.01 | 33.02 | 1,321,307 | -4.30(-11.52%) |
Apr 27, 2007 | 37.27 | 37.49 | 36.74 | 37.31 | 244,698 | +0.05(+0.12%) |
Apr 26, 2007 | 37.25 | 37.34 | 37.14 | 37.27 | 86,429 | +0.03(+0.07%) |
Apr 25, 2007 | 37.07 | 37.39 | 36.97 | 37.24 | 89,634 | +0.44(+1.20%) |
Apr 24, 2007 | 37.08 | 37.36 | 36.73 | 36.80 | 63,661 | -0.36(-0.97%) |
Apr 23, 2007 | 37.34 | 37.40 | 36.92 | 37.16 | 46,198 | -0.07(-0.19%) |
Apr 20, 2007 | 37.31 | 37.36 | 36.77 | 37.23 | 161,806 | +0.38(+1.03%) |
Apr 19, 2007 | 37.23 | 37.41 | 36.78 | 36.85 | 207,120 | -0.98(-2.58%) |
Apr 18, 2007 | 37.96 | 38.00 | 37.39 | 37.83 | 309,686 | +0.04(+0.10%) |
Apr 17, 2007 | 38.25 | 38.25 | 37.53 | 37.79 | 157,495 | +0.05(+0.12%) |
Apr 16, 2007 | 37.77 | 37.88 | 37.54 | 37.75 | 68,413 | +0.60(+1.61%) |
Apr 13, 2007 | 36.92 | 37.29 | 36.44 | 37.15 | 133,180 | +0.23(+0.61%) |
Apr 12, 2007 | 36.65 | 36.92 | 36.32 | 36.92 | 103,560 | +0.19(+0.52%) |
Apr 11, 2007 | 37.09 | 37.11 | 36.60 | 36.73 | 184,131 | -0.35(-0.95%) |
Apr 10, 2007 | 37.64 | 37.64 | 36.64 | 37.09 | 136,385 | -0.45(-1.21%) |
Apr 09, 2007 | 36.62 | 37.54 | 36.62 | 37.54 | 261,940 | +0.68(+1.84%) |
Apr 05, 2007 | 37.36 | 37.36 | 36.50 | 36.86 | 146,443 | -0.39(-1.04%) |
Apr 04, 2007 | 37.46 | 37.55 | 37.05 | 37.25 | 205,573 | -0.21(-0.56%) |
Apr 03, 2007 | 38.27 | 38.72 | 37.17 | 37.46 | 128,980 | -0.53(-1.41%) |
Apr 02, 2007 | 38.24 | 38.32 | 37.64 | 37.99 | 165,011 | +0.03(+0.07%) |
Mar 30, 2007 | 38.59 | 38.86 | 37.57 | 37.96 | 316,870 | -0.11(-0.29%) |
Mar 29, 2007 | 36.76 | 38.07 | 36.76 | 38.07 | 229,888 | +1.52(+4.16%) |
Mar 28, 2007 | 36.54 | 37.20 | 36.42 | 36.55 | 132,296 | +0.18(+0.50%) |
Mar 27, 2007 | 36.69 | 36.83 | 36.08 | 36.37 | 164,016 | -0.54(-1.47%) |
Mar 26, 2007 | 37.01 | 37.36 | 36.41 | 36.92 | 110,302 | -0.17(-0.46%) |
Mar 23, 2007 | 37.93 | 38.21 | 36.71 | 37.09 | 240,056 | -0.62(-1.66%) |
Mar 22, 2007 | 36.73 | 38.00 | 36.68 | 37.71 | 200,599 | +1.16(+3.17%) |
Mar 21, 2007 | 35.65 | 36.62 | 35.38 | 36.55 | 198,168 | +1.00(+2.80%) |
Mar 20, 2007 | 35.51 | 36.04 | 35.30 | 35.56 | 261,829 | +0.18(+0.51%) |
Mar 19, 2007 | 35.82 | 35.82 | 35.20 | 35.38 | 153,516 | -0.38(-1.06%) |
Mar 16, 2007 | 35.59 | 35.92 | 35.38 | 35.76 | 409,599 | +0.17(+0.48%) |
Mar 15, 2007 | 34.47 | 35.88 | 34.47 | 35.59 | 297,197 | +1.19(+3.47%) |
Mar 14, 2007 | 34.76 | 35.48 | 34.20 | 34.39 | 307,144 | -0.24(-0.68%) |
Mar 13, 2007 | 35.42 | 35.69 | 34.47 | 34.63 | 121,023 | -0.80(-2.25%) |
Mar 12, 2007 | 35.51 | 36.01 | 35.18 | 35.42 | 187,005 | -0.36(-1.01%) |
Mar 09, 2007 | 35.08 | 35.78 | 35.02 | 35.78 | 199,273 | +0.85(+2.43%) |
Mar 08, 2007 | 34.73 | 35.52 | 34.55 | 34.93 | 275,313 | +0.15(+0.44%) |
Mar 07, 2007 | 36.43 | 36.43 | 34.61 | 34.78 | 621,915 | +0.16(+0.47%) |
Mar 06, 2007 | 33.79 | 35.06 | 33.79 | 34.62 | 352,459 | +1.14(+3.41%) |
Mar 05, 2007 | 34.03 | 34.68 | 33.48 | 33.48 | 206,347 | -1.41(-4.05%) |
Mar 02, 2007 | 36.19 | 36.82 | 34.77 | 34.89 | 399,542 | -0.09(-0.26%) |
Mar 01, 2007 | 34.41 | 35.63 | 33.97 | 34.98 | 403,251 | -0.14(-0.41%) |
Feb 28, 2007 | 37.82 | 38.23 | 34.54 | 35.12 | 955,032 | -3.92(-10.03%) |
Feb 27, 2007 | 39.47 | 39.81 | 38.50 | 39.04 | 312,560 | -1.30(-3.23%) |
Feb 26, 2007 | 38.84 | 40.58 | 38.84 | 40.34 | 300,623 | +1.86(+4.84%) |
Feb 23, 2007 | 38.86 | 39.06 | 38.32 | 38.48 | 144,785 | -0.24(-0.63%) |
Feb 22, 2007 | 38.50 | 38.72 | 38.20 | 38.72 | 69,519 | +0.33(+0.85%) |
Feb 21, 2007 | 38.58 | 38.58 | 37.64 | 38.40 | 154,401 | -0.18(-0.47%) |
Feb 20, 2007 | 37.96 | 38.69 | 37.46 | 38.58 | 61,561 | +0.52(+1.38%) |
Feb 16, 2007 | 37.60 | 38.40 | 37.57 | 38.06 | 200,821 | +0.45(+1.20%) |
Feb 15, 2007 | 38.18 | 38.31 | 37.39 | 37.60 | 115,496 | -0.30(-0.79%) |
Feb 14, 2007 | 38.36 | 38.63 | 37.48 | 37.90 | 278,350 | -0.36(-0.95%) |
Feb 13, 2007 | 39.49 | 39.49 | 37.88 | 38.26 | 205,905 | -0.68(-1.74%) |
Feb 12, 2007 | 39.63 | 39.63 | 38.81 | 38.94 | 302,281 | -0.31(-0.78%) |
Feb 09, 2007 | 39.24 | 39.31 | 38.69 | 39.25 | 255,640 | +0.32(+0.81%) |
Feb 08, 2007 | 37.97 | 38.93 | 37.78 | 38.93 | 304,381 | +0.96(+2.53%) |
Feb 07, 2007 | 37.13 | 38.13 | 37.13 | 37.97 | 269,566 | +1.07(+2.89%) |
Feb 06, 2007 | 37.49 | 38.00 | 36.52 | 36.91 | 190,984 | -0.36(-0.97%) |
Feb 05, 2007 | 35.82 | 37.27 | 35.82 | 37.27 | 218,836 | +1.81(+5.10%) |
Feb 02, 2007 | 35.97 | 36.16 | 35.40 | 35.46 | 145,006 | -0.34(-0.96%) |
Feb 01, 2007 | 35.94 | 36.16 | 35.62 | 35.80 | 170,869 | +0.34(+0.97%) |
Jan 31, 2007 | 36.08 | 36.18 | 35.25 | 35.46 | 264,593 | -0.14(-0.38%) |
Jan 30, 2007 | 35.10 | 35.69 | 35.10 | 35.59 | 172,527 | +0.61(+1.73%) |
Jan 29, 2007 | 35.09 | 35.09 | 34.73 | 34.99 | 156,832 | +0.16(+0.47%) |
Jan 26, 2007 | 34.75 | 34.90 | 34.35 | 34.83 | 65,540 | +0.09(+0.26%) |
Jan 25, 2007 | 34.70 | 34.82 | 34.47 | 34.73 | 133,180 | +0.07(+0.21%) |
Jan 24, 2007 | 34.66 | 34.73 | 34.33 | 34.66 | 83,334 | +0.23(+0.66%) |
Jan 23, 2007 | 33.52 | 34.55 | 33.48 | 34.44 | 216,515 | +0.86(+2.56%) |
Jan 22, 2007 | 33.39 | 33.65 | 33.39 | 33.58 | 238,730 | -0.02(-0.05%) |
Jan 19, 2007 | 33.43 | 33.70 | 33.39 | 33.59 | 105,439 | -0.04(-0.11%) |
Jan 18, 2007 | 34.54 | 34.56 | 33.59 | 33.63 | 149,538 | -0.83(-2.42%) |
Jan 17, 2007 | 34.38 | 34.74 | 34.16 | 34.46 | 281,945 | +0.23(+0.66%) |
Jan 16, 2007 | 34.79 | 35.19 | 34.15 | 34.24 | 122,791 | -0.33(-0.97%) |
Jan 12, 2007 | 34.57 | 34.87 | 34.47 | 34.57 | 86,539 | -0.03(-0.08%) |
Jan 11, 2007 | 34.83 | 35.09 | 34.46 | 34.60 | 97,481 | -0.19(-0.55%) |
Jan 10, 2007 | 34.96 | 35.18 | 34.60 | 34.79 | 205,352 | -0.17(-0.49%) |
Jan 09, 2007 | 34.30 | 34.96 | 34.30 | 34.96 | 213,862 | +0.67(+1.95%) |
Jan 08, 2007 | 34.41 | 34.61 | 34.29 | 34.29 | 128,096 | -0.11(-0.32%) |
Jan 05, 2007 | 34.74 | 35.03 | 34.23 | 34.40 | 278,629 | -0.60(-1.71%) |
Jan 04, 2007 | 33.70 | 35.32 | 33.52 | 35.00 | 438,446 | +1.29(+3.84%) |
Jan 03, 2007 | 33.52 | 33.88 | 33.28 | 33.70 | 197,726 | +0.39(+1.17%) |
Dec 29, 2006 | 33.02 | 33.48 | 33.01 | 33.31 | 119,696 | +0.29(+0.88%) |
Dec 28, 2006 | 33.36 | 33.37 | 32.96 | 33.02 | 191,537 | -0.36(-1.08%) |
Dec 27, 2006 | 33.92 | 33.93 | 33.26 | 33.39 | 135,280 | -0.46(-1.36%) |
Dec 26, 2006 | 33.70 | 33.88 | 33.66 | 33.85 | 29,841 | +0.31(+0.92%) |
Dec 22, 2006 | 33.59 | 33.79 | 33.23 | 33.54 | 63,661 | -0.23(-0.67%) |
Dec 21, 2006 | 33.93 | 34.13 | 33.59 | 33.77 | 99,581 | -0.08(-0.24%) |
Dec 20, 2006 | 33.88 | 34.06 | 33.66 | 33.85 | 286,476 | -0.08(-0.24%) |
Dec 19, 2006 | 34.04 | 34.04 | 33.04 | 33.93 | 105,991 | -0.10(-0.29%) |
Dec 18, 2006 | 34.15 | 34.16 | 33.88 | 34.03 | 145,448 | -0.12(-0.34%) |
Dec 15, 2006 | 33.84 | 34.37 | 33.84 | 34.15 | 367,490 | +0.43(+1.29%) |
Dec 14, 2006 | 34.13 | 34.61 | 33.43 | 33.71 | 583,342 | -1.41(-4.02%) |
Dec 13, 2006 | 35.29 | 35.37 | 34.85 | 35.12 | 59,351 | -0.05(-0.15%) |
Dec 12, 2006 | 35.40 | 35.40 | 34.77 | 35.18 | 163,906 | +0.12(+0.34%) |
Dec 11, 2006 | 34.81 | 35.23 | 34.38 | 35.06 | 120,138 | +0.08(+0.23%) |
Dec 08, 2006 | 35.97 | 35.97 | 34.63 | 34.98 | 188,110 | -0.98(-2.72%) |
Dec 07, 2006 | 35.97 | 36.17 | 35.74 | 35.96 | 240,167 | -0.05(-0.13%) |
Dec 06, 2006 | 36.42 | 36.42 | 35.74 | 36.00 | 136,164 | -0.42(-1.14%) |
Dec 05, 2006 | 34.96 | 37.08 | 34.82 | 36.42 | 221,267 | +1.66(+4.76%) |
Dec 04, 2006 | 33.79 | 34.96 | 33.74 | 34.76 | 115,939 | +0.74(+2.18%) |
Dec 01, 2006 | 33.63 | 34.04 | 33.40 | 34.02 | 114,391 | +0.69(+2.06%) |
Nov 30, 2006 | 33.34 | 33.57 | 32.93 | 33.33 | 80,571 | -0.18(-0.54%) |
Nov 29, 2006 | 33.39 | 33.79 | 33.07 | 33.51 | 80,571 | +0.68(+2.07%) |
Nov 28, 2006 | 32.98 | 33.51 | 32.76 | 32.83 | 71,950 | -0.03(-0.08%) |
Nov 27, 2006 | 34.16 | 34.16 | 32.50 | 32.86 | 68,856 | -1.42(-4.14%) |
Nov 24, 2006 | 34.11 | 34.34 | 33.85 | 34.28 | 13,704 | +0.05(+0.16%) |
Nov 22, 2006 | 34.20 | 34.28 | 33.67 | 34.23 | 49,846 | +0.17(+0.51%) |
Nov 21, 2006 | 34.16 | 34.26 | 33.83 | 34.06 | 43,104 | -0.23(-0.66%) |
Nov 20, 2006 | 34.13 | 34.37 | 33.66 | 34.28 | 66,092 | +0.13(+0.37%) |
Nov 17, 2006 | 34.65 | 34.65 | 33.61 | 34.16 | 75,045 | -0.38(-1.10%) |
Nov 16, 2006 | 34.10 | 34.83 | 34.10 | 34.54 | 58,798 | +0.47(+1.38%) |
Nov 15, 2006 | 34.70 | 34.70 | 34.00 | 34.07 | 86,650 | -0.70(-2.00%) |
Nov 14, 2006 | 34.44 | 34.77 | 34.26 | 34.76 | 72,834 | +0.31(+0.89%) |
Nov 13, 2006 | 33.83 | 34.54 | 33.61 | 34.45 | 111,849 | +0.49(+1.44%) |
Nov 10, 2006 | 35.15 | 35.16 | 33.85 | 33.97 | 129,643 | -0.88(-2.52%) |
Nov 09, 2006 | 34.07 | 35.09 | 33.84 | 34.84 | 154,069 | +0.81(+2.39%) |
Nov 08, 2006 | 33.67 | 34.03 | 33.48 | 34.03 | 114,281 | +0.23(+0.67%) |
Nov 07, 2006 | 34.38 | 34.38 | 33.60 | 33.80 | 72,945 | -0.49(-1.42%) |
Nov 06, 2006 | 33.93 | 34.51 | 33.84 | 34.29 | 80,461 | +0.44(+1.31%) |
Nov 03, 2006 | 33.16 | 34.07 | 33.12 | 33.85 | 97,260 | +0.51(+1.52%) |
Nov 02, 2006 | 34.65 | 34.65 | 33.14 | 33.34 | 294,323 | -1.31(-3.79%) |
Nov 01, 2006 | 34.74 | 34.95 | 34.47 | 34.65 | 212,757 | -0.09(-0.26%) |
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,571 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,329 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,285 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,817 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,450 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.54 | 113,618 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,913 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,956 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,987 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.02 | 51,614 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,366 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,214 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,635 | +0.36(+1.12%) |
Oct 12, 2006 | 31.67 | 32.30 | 31.48 | 32.21 | 51,945 | +0.71(+2.27%) |
Oct 11, 2006 | 31.76 | 31.80 | 31.38 | 31.50 | 63,440 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,166 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,392 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,640 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,809 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,343 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,650 | +0.15(+0.53%) |