Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 45.15 | 45.38 | 44.60 | 45.03 | 1,052,887 | -0.29(-0.64%) |
Jun 28, 2007 | 44.94 | 45.60 | 44.85 | 45.32 | 937,032 | +0.18(+0.40%) |
Jun 27, 2007 | 43.97 | 45.33 | 43.62 | 45.13 | 1,952,675 | +1.09(+2.47%) |
Jun 26, 2007 | 44.44 | 44.52 | 43.77 | 44.05 | 1,493,016 | -0.38(-0.86%) |
Jun 25, 2007 | 44.67 | 44.71 | 44.24 | 44.43 | 1,269,401 | -0.20(-0.45%) |
Jun 22, 2007 | 45.40 | 45.47 | 44.47 | 44.63 | 1,822,360 | -0.85(-1.88%) |
Jun 21, 2007 | 45.56 | 45.72 | 45.20 | 45.48 | 950,901 | -0.08(-0.18%) |
Jun 20, 2007 | 45.70 | 45.87 | 45.41 | 45.57 | 1,161,261 | -0.13(-0.29%) |
Jun 19, 2007 | 44.93 | 45.93 | 44.74 | 45.70 | 1,816,091 | +0.75(+1.68%) |
Jun 18, 2007 | 45.21 | 45.26 | 44.78 | 44.94 | 1,077,599 | +0.14(+0.31%) |
Jun 15, 2007 | 45.25 | 45.52 | 44.78 | 44.80 | 1,481,925 | -0.22(-0.50%) |
Jun 14, 2007 | 45.13 | 45.17 | 44.70 | 45.03 | 1,635,024 | -0.17(-0.39%) |
Jun 13, 2007 | 44.21 | 45.20 | 44.21 | 45.20 | 1,661,786 | +1.30(+2.97%) |
Jun 12, 2007 | 43.48 | 44.44 | 43.24 | 43.90 | 1,838,996 | +0.32(+0.72%) |
Jun 11, 2007 | 43.33 | 43.82 | 42.97 | 43.58 | 839,271 | +0.25(+0.57%) |
Jun 08, 2007 | 42.69 | 43.38 | 42.68 | 43.33 | 2,717,205 | -0.36(-0.84%) |
Jun 07, 2007 | 44.11 | 44.16 | 43.69 | 43.70 | 1,411,290 | -0.41(-0.92%) |
Jun 06, 2007 | 44.27 | 44.27 | 43.92 | 44.11 | 1,274,579 | -0.17(-0.37%) |
Jun 05, 2007 | 44.37 | 44.31 | 43.82 | 44.27 | 726,316 | -0.10(-0.22%) |
Jun 04, 2007 | 44.53 | 44.75 | 44.18 | 44.37 | 1,458,418 | -0.35(-0.78%) |
Jun 01, 2007 | 44.76 | 44.88 | 44.59 | 44.72 | 1,647,320 | -0.01(-0.02%) |
May 31, 2007 | 43.31 | 45.04 | 43.25 | 44.73 | 3,247,923 | +1.48(+3.41%) |
May 30, 2007 | 41.70 | 43.25 | 41.39 | 43.25 | 2,202,214 | +1.55(+3.72%) |
May 29, 2007 | 41.62 | 41.76 | 41.39 | 41.70 | 950,660 | +0.12(+0.28%) |
May 25, 2007 | 41.52 | 41.78 | 41.39 | 41.58 | 679,783 | +0.02(+0.06%) |
May 24, 2007 | 41.67 | 41.97 | 41.36 | 41.56 | 1,557,028 | -0.10(-0.24%) |
May 23, 2007 | 41.86 | 41.92 | 41.46 | 41.66 | 2,191,605 | -0.48(-1.14%) |
May 22, 2007 | 42.15 | 42.27 | 41.50 | 42.14 | 1,632,975 | -0.18(-0.43%) |
May 21, 2007 | 42.12 | 42.32 | 42.07 | 42.32 | 1,355,022 | +0.12(+0.28%) |
May 18, 2007 | 41.78 | 42.23 | 41.61 | 42.21 | 1,159,319 | +0.51(+1.23%) |
May 17, 2007 | 41.73 | 42.01 | 41.68 | 41.69 | 947,405 | +0.12(+0.28%) |
May 16, 2007 | 41.72 | 41.72 | 41.34 | 41.58 | 716,551 | -0.14(-0.34%) |
May 15, 2007 | 41.64 | 42.00 | 41.53 | 41.72 | 1,833,209 | +0.09(+0.22%) |
May 14, 2007 | 41.97 | 42.26 | 41.43 | 41.63 | 862,899 | -0.35(-0.83%) |
May 11, 2007 | 41.73 | 42.23 | 41.70 | 41.97 | 1,615,857 | +0.30(+0.72%) |
May 10, 2007 | 41.87 | 42.02 | 41.56 | 41.68 | 1,204,780 | -0.20(-0.48%) |
May 09, 2007 | 41.66 | 41.96 | 41.50 | 41.87 | 959,388 | +0.22(+0.52%) |
May 08, 2007 | 41.84 | 41.96 | 41.29 | 41.66 | 1,100,528 | -0.35(-0.83%) |
May 07, 2007 | 42.19 | 42.46 | 41.93 | 42.01 | 634,336 | -0.21(-0.49%) |
May 04, 2007 | 42.19 | 42.32 | 41.57 | 42.21 | 2,528,206 | +0.05(+0.12%) |
May 03, 2007 | 41.89 | 42.26 | 41.53 | 42.16 | 1,160,659 | +0.46(+1.11%) |
May 02, 2007 | 41.94 | 42.18 | 41.66 | 41.70 | 773,812 | -0.28(-0.67%) |
May 01, 2007 | 42.06 | 42.31 | 41.73 | 41.98 | 849,161 | +0.07(+0.16%) |
Apr 30, 2007 | 42.43 | 42.48 | 41.88 | 41.92 | 2,674,983 | -0.50(-1.17%) |
Apr 27, 2007 | 42.85 | 42.85 | 41.89 | 42.41 | 1,631,728 | +0.28(+0.67%) |
Apr 26, 2007 | 41.12 | 43.05 | 40.96 | 42.13 | 3,839,154 | +1.84(+4.57%) |
Apr 25, 2007 | 40.42 | 40.56 | 39.67 | 40.29 | 1,550,639 | +0.03(+0.08%) |
Apr 24, 2007 | 40.59 | 40.63 | 40.04 | 40.26 | 860,850 | -0.34(-0.84%) |
Apr 23, 2007 | 40.44 | 40.93 | 40.38 | 40.60 | 746,930 | +0.07(+0.18%) |
Apr 20, 2007 | 40.81 | 40.93 | 40.32 | 40.52 | 1,116,296 | +0.12(+0.31%) |
Apr 19, 2007 | 41.28 | 41.28 | 40.27 | 40.40 | 715,828 | -0.17(-0.41%) |
Apr 18, 2007 | 40.17 | 40.59 | 40.07 | 40.56 | 718,359 | +0.32(+0.80%) |
Apr 17, 2007 | 39.78 | 40.41 | 39.70 | 40.24 | 635,713 | +0.39(+0.98%) |
Apr 16, 2007 | 39.70 | 39.98 | 39.68 | 39.85 | 675,525 | +0.19(+0.48%) |
Apr 13, 2007 | 39.42 | 39.75 | 39.39 | 39.66 | 997,313 | +0.13(+0.34%) |
Apr 12, 2007 | 39.46 | 39.63 | 39.04 | 39.53 | 1,485,542 | -0.16(-0.40%) |
Apr 11, 2007 | 39.73 | 40.12 | 39.62 | 39.68 | 1,997,760 | -0.13(-0.33%) |
Apr 10, 2007 | 39.42 | 39.82 | 39.38 | 39.82 | 616,624 | +0.24(+0.61%) |
Apr 09, 2007 | 39.71 | 39.79 | 39.29 | 39.58 | 690,030 | -0.14(-0.36%) |
Apr 05, 2007 | 39.49 | 39.77 | 39.43 | 39.72 | 864,828 | +0.19(+0.48%) |
Apr 04, 2007 | 39.37 | 39.59 | 39.32 | 39.53 | 987,910 | +0.16(+0.40%) |
Apr 03, 2007 | 39.32 | 39.78 | 39.20 | 39.37 | 1,242,271 | +0.09(+0.23%) |
Apr 02, 2007 | 38.57 | 39.46 | 37.86 | 39.28 | 2,242,116 | +1.57(+4.16%) |
Mar 30, 2007 | 37.66 | 37.83 | 37.20 | 37.71 | 1,245,526 | -0.03(-0.09%) |
Mar 29, 2007 | 37.16 | 38.06 | 37.16 | 37.74 | 1,066,509 | -0.11(-0.28%) |
Mar 28, 2007 | 38.00 | 38.66 | 37.44 | 37.85 | 1,936,387 | -0.15(-0.39%) |
Mar 27, 2007 | 36.78 | 38.66 | 36.78 | 38.00 | 3,327,913 | +1.05(+2.83%) |
Mar 26, 2007 | 36.48 | 36.96 | 36.09 | 36.96 | 1,107,134 | +0.55(+1.50%) |
Mar 23, 2007 | 36.47 | 36.71 | 36.37 | 36.41 | 756,507 | -0.12(-0.34%) |
Mar 22, 2007 | 36.67 | 36.83 | 36.37 | 36.53 | 1,511,340 | -0.12(-0.32%) |
Mar 21, 2007 | 36.46 | 36.75 | 36.32 | 36.65 | 1,414,297 | +0.32(+0.87%) |
Mar 20, 2007 | 36.37 | 36.56 | 36.28 | 36.33 | 1,003,581 | -0.01(-0.02%) |
Mar 19, 2007 | 36.36 | 36.59 | 36.18 | 36.34 | 1,893,002 | +0.19(+0.53%) |
Mar 16, 2007 | 36.50 | 36.65 | 36.13 | 36.15 | 1,458,659 | -0.41(-1.13%) |
Mar 15, 2007 | 36.52 | 36.81 | 36.47 | 36.57 | 1,198,752 | -0.04(-0.11%) |
Mar 14, 2007 | 36.97 | 36.97 | 35.93 | 36.61 | 2,033,684 | -0.16(-0.43%) |
Mar 13, 2007 | 37.78 | 37.57 | 36.73 | 36.76 | 1,958,340 | -1.01(-2.68%) |
Mar 12, 2007 | 37.40 | 37.91 | 37.27 | 37.78 | 586,477 | +0.20(+0.53%) |
Mar 09, 2007 | 37.95 | 38.06 | 37.29 | 37.58 | 902,922 | -0.21(-0.55%) |
Mar 08, 2007 | 38.10 | 38.16 | 37.67 | 37.78 | 895,689 | +0.04(+0.11%) |
Mar 07, 2007 | 38.08 | 38.08 | 37.54 | 37.74 | 1,277,351 | -0.37(-0.96%) |
Mar 06, 2007 | 37.08 | 38.13 | 37.02 | 38.11 | 1,774,622 | +1.19(+3.21%) |
Mar 05, 2007 | 36.96 | 37.60 | 36.74 | 36.92 | 1,233,833 | -0.71(-1.87%) |
Mar 02, 2007 | 38.20 | 38.35 | 37.54 | 37.63 | 1,388,258 | -0.77(-2.01%) |
Mar 01, 2007 | 37.74 | 38.68 | 37.13 | 38.40 | 2,203,786 | +0.31(+0.81%) |
Feb 28, 2007 | 37.57 | 38.15 | 37.53 | 38.09 | 2,375,083 | +0.52(+1.39%) |
Feb 27, 2007 | 38.61 | 38.66 | 37.40 | 37.57 | 1,365,835 | -1.24(-3.21%) |
Feb 26, 2007 | 39.23 | 39.25 | 38.60 | 38.81 | 609,673 | -0.21(-0.53%) |
Feb 23, 2007 | 38.97 | 39.14 | 38.84 | 39.02 | 569,962 | +0.03(+0.08%) |
Feb 22, 2007 | 39.11 | 39.24 | 38.70 | 38.99 | 794,788 | +0.02(+0.06%) |
Feb 21, 2007 | 39.44 | 39.30 | 38.88 | 38.96 | 1,231,663 | -0.51(-1.28%) |
Feb 20, 2007 | 39.49 | 39.61 | 39.21 | 39.47 | 1,321,593 | +0.02(+0.06%) |
Feb 16, 2007 | 38.99 | 39.51 | 38.90 | 39.44 | 2,247,059 | +0.46(+1.17%) |
Feb 15, 2007 | 38.76 | 39.20 | 38.53 | 38.99 | 1,377,529 | +0.21(+0.53%) |
Feb 14, 2007 | 37.66 | 38.99 | 37.62 | 38.78 | 3,040,333 | +1.27(+3.38%) |
Feb 13, 2007 | 37.58 | 37.66 | 37.32 | 37.51 | 991,424 | +0.07(+0.18%) |
Feb 12, 2007 | 37.74 | 37.89 | 37.26 | 37.44 | 1,833,655 | -0.22(-0.57%) |
Feb 09, 2007 | 37.35 | 37.95 | 37.31 | 37.66 | 2,002,341 | +0.32(+0.84%) |
Feb 08, 2007 | 37.37 | 37.57 | 37.16 | 37.35 | 1,505,915 | -0.15(-0.40%) |
Feb 07, 2007 | 36.33 | 37.99 | 35.75 | 37.49 | 2,867,411 | +1.63(+4.56%) |
Feb 06, 2007 | 35.88 | 35.91 | 35.44 | 35.86 | 773,571 | +0.07(+0.19%) |
Feb 05, 2007 | 35.59 | 35.80 | 35.45 | 35.79 | 1,278,918 | +0.10(+0.28%) |
Feb 02, 2007 | 35.30 | 35.79 | 35.19 | 35.69 | 1,199,355 | +0.41(+1.15%) |
Feb 01, 2007 | 35.28 | 35.41 | 35.19 | 35.29 | 812,750 | +0.02(+0.05%) |
Jan 31, 2007 | 34.92 | 35.34 | 34.80 | 35.27 | 815,523 | +0.30(+0.85%) |
Jan 30, 2007 | 34.78 | 35.14 | 34.57 | 34.97 | 2,024,161 | +0.38(+1.10%) |
Jan 29, 2007 | 34.84 | 34.84 | 34.49 | 34.59 | 1,423,941 | -0.25(-0.71%) |
Jan 26, 2007 | 34.84 | 34.92 | 34.68 | 34.84 | 1,064,339 | +0.00(+0.00%) |
Jan 25, 2007 | 35.21 | 35.31 | 34.75 | 34.84 | 1,574,749 | -0.47(-1.34%) |
Jan 24, 2007 | 34.55 | 35.32 | 34.52 | 35.31 | 1,377,890 | +0.85(+2.45%) |
Jan 23, 2007 | 34.41 | 34.48 | 34.28 | 34.47 | 974,047 | +0.03(+0.10%) |
Jan 22, 2007 | 34.43 | 34.51 | 34.23 | 34.43 | 785,265 | -0.07(-0.22%) |
Jan 19, 2007 | 34.45 | 34.54 | 34.33 | 34.51 | 686,534 | +0.07(+0.22%) |
Jan 18, 2007 | 34.62 | 34.63 | 34.28 | 34.43 | 774,656 | -0.03(-0.10%) |
Jan 17, 2007 | 34.26 | 34.47 | 34.17 | 34.47 | 1,245,888 | +0.20(+0.58%) |
Jan 16, 2007 | 34.15 | 34.31 | 34.06 | 34.27 | 954,397 | +0.02(+0.05%) |
Jan 12, 2007 | 34.32 | 34.42 | 34.12 | 34.25 | 676,167 | -0.11(-0.31%) |
Jan 11, 2007 | 34.28 | 34.41 | 34.18 | 34.36 | 1,037,094 | +0.08(+0.24%) |
Jan 10, 2007 | 33.89 | 34.30 | 33.65 | 34.28 | 907,021 | +0.28(+0.83%) |
Jan 09, 2007 | 33.78 | 34.04 | 33.67 | 33.99 | 862,176 | +0.25(+0.74%) |
Jan 08, 2007 | 33.41 | 33.81 | 33.29 | 33.75 | 907,744 | +0.28(+0.84%) |
Jan 05, 2007 | 33.55 | 33.64 | 33.17 | 33.46 | 1,211,531 | -0.12(-0.35%) |
Jan 04, 2007 | 33.60 | 33.68 | 33.40 | 33.58 | 1,154,993 | -0.11(-0.32%) |
Jan 03, 2007 | 33.27 | 33.87 | 33.27 | 33.69 | 1,660,460 | +0.43(+1.30%) |
Dec 29, 2006 | 33.21 | 33.27 | 33.15 | 33.26 | 682,435 | +0.05(+0.15%) |
Dec 28, 2006 | 33.33 | 33.33 | 33.13 | 33.21 | 1,069,522 | -0.16(-0.47%) |
Dec 27, 2006 | 33.62 | 33.75 | 33.31 | 33.36 | 683,882 | -0.08(-0.25%) |
Dec 26, 2006 | 33.35 | 33.45 | 33.13 | 33.45 | 583,704 | +0.06(+0.17%) |
Dec 22, 2006 | 33.68 | 33.74 | 33.21 | 33.39 | 570,806 | -0.37(-1.11%) |
Dec 21, 2006 | 33.54 | 33.77 | 33.44 | 33.76 | 996,107 | +0.20(+0.59%) |
Dec 20, 2006 | 33.55 | 33.72 | 33.46 | 33.56 | 292,816 | -0.06(-0.17%) |
Dec 19, 2006 | 33.26 | 33.75 | 33.20 | 33.62 | 1,077,117 | +0.22(+0.65%) |
Dec 18, 2006 | 33.81 | 33.92 | 33.28 | 33.41 | 683,520 | -0.48(-1.42%) |
Dec 15, 2006 | 33.95 | 34.06 | 33.73 | 33.89 | 1,384,521 | -0.05(-0.15%) |
Dec 14, 2006 | 33.91 | 34.39 | 33.88 | 33.94 | 714,984 | -0.11(-0.32%) |
Dec 13, 2006 | 33.93 | 34.22 | 33.86 | 34.04 | 1,360,290 | +0.09(+0.27%) |
Dec 12, 2006 | 34.60 | 34.73 | 33.84 | 33.95 | 1,627,188 | +0.30(+0.89%) |
Dec 11, 2006 | 33.50 | 33.79 | 33.43 | 33.65 | 1,089,293 | +0.18(+0.55%) |
Dec 08, 2006 | 33.12 | 33.50 | 33.11 | 33.47 | 1,993,541 | +0.35(+1.05%) |
Dec 07, 2006 | 33.18 | 33.28 | 33.02 | 33.12 | 1,051,681 | +0.02(+0.05%) |
Dec 06, 2006 | 32.83 | 33.12 | 32.68 | 33.11 | 1,386,570 | +0.29(+0.88%) |
Dec 05, 2006 | 32.97 | 33.05 | 32.77 | 32.82 | 1,028,535 | -0.19(-0.58%) |
Dec 04, 2006 | 32.93 | 33.13 | 32.84 | 33.01 | 1,353,419 | +0.04(+0.13%) |
Dec 01, 2006 | 32.82 | 33.13 | 32.64 | 32.97 | 1,661,666 | -0.13(-0.40%) |
Nov 30, 2006 | 33.18 | 33.55 | 33.10 | 33.10 | 1,732,911 | -0.08(-0.25%) |
Nov 29, 2006 | 33.02 | 33.40 | 32.63 | 33.18 | 2,601,236 | +0.07(+0.20%) |
Nov 28, 2006 | 33.18 | 33.18 | 32.84 | 33.11 | 1,495,065 | -0.07(-0.20%) |
Nov 27, 2006 | 34.09 | 34.15 | 32.72 | 33.18 | 2,831,487 | -1.01(-2.96%) |
Nov 24, 2006 | 34.09 | 34.38 | 33.98 | 34.19 | 516,076 | -0.09(-0.27%) |
Nov 22, 2006 | 34.04 | 34.35 | 33.81 | 34.28 | 1,771,367 | +0.24(+0.71%) |
Nov 21, 2006 | 34.06 | 34.38 | 33.96 | 34.04 | 1,495,186 | -0.02(-0.05%) |
Nov 20, 2006 | 34.64 | 34.64 | 33.87 | 34.06 | 1,789,208 | -0.68(-1.96%) |
Nov 17, 2006 | 34.49 | 34.74 | 34.33 | 34.74 | 1,504,348 | +0.12(+0.34%) |
Nov 16, 2006 | 34.77 | 34.82 | 34.40 | 34.62 | 1,438,407 | -0.01(-0.02%) |
Nov 15, 2006 | 34.71 | 34.76 | 34.50 | 34.63 | 1,564,864 | -0.02(-0.07%) |
Nov 14, 2006 | 34.55 | 34.66 | 34.29 | 34.66 | 1,618,871 | +0.11(+0.31%) |
Nov 13, 2006 | 34.14 | 34.63 | 34.04 | 34.55 | 2,174,246 | +0.27(+0.80%) |
Nov 10, 2006 | 33.18 | 34.65 | 33.75 | 34.28 | 4,230,233 | -0.02(-0.07%) |
Nov 09, 2006 | 35.19 | 35.35 | 34.20 | 34.30 | 14,002,046 | -0.92(-2.61%) |
Nov 08, 2006 | 34.46 | 35.22 | 34.43 | 35.22 | 1,729,656 | +0.70(+2.02%) |
Nov 07, 2006 | 34.49 | 34.69 | 34.47 | 34.52 | 1,160,176 | +0.03(+0.10%) |
Nov 06, 2006 | 34.45 | 34.64 | 34.40 | 34.49 | 1,354,865 | -0.01(-0.02%) |
Nov 03, 2006 | 35.01 | 35.05 | 34.30 | 34.50 | 1,713,261 | +0.28(+0.82%) |
Nov 02, 2006 | 34.39 | 34.39 | 33.99 | 34.22 | 685,690 | -0.16(-0.46%) |
Nov 01, 2006 | 34.68 | 34.78 | 34.37 | 34.38 | 435,427 | -0.11(-0.31%) |
Oct 31, 2006 | 34.76 | 34.87 | 34.43 | 34.48 | 486,902 | -0.22(-0.65%) |
Oct 30, 2006 | 33.89 | 34.75 | 33.84 | 34.71 | 984,293 | +0.84(+2.47%) |
Oct 27, 2006 | 34.41 | 34.49 | 33.85 | 33.87 | 1,640,449 | -0.48(-1.40%) |
Oct 26, 2006 | 33.93 | 34.55 | 33.43 | 34.35 | 2,671,878 | +1.43(+4.33%) |
Oct 25, 2006 | 32.69 | 32.97 | 32.58 | 32.92 | 1,203,936 | +0.27(+0.81%) |
Oct 24, 2006 | 33.06 | 33.06 | 32.59 | 32.66 | 826,493 | -0.43(-1.30%) |
Oct 23, 2006 | 32.68 | 33.10 | 32.60 | 33.09 | 511,615 | +0.41(+1.24%) |
Oct 20, 2006 | 32.56 | 32.76 | 32.41 | 32.68 | 396,128 | +0.12(+0.38%) |
Oct 19, 2006 | 32.49 | 32.71 | 32.42 | 32.56 | 425,542 | +0.04(+0.13%) |
Oct 18, 2006 | 32.56 | 32.68 | 32.34 | 32.52 | 609,382 | -0.02(-0.08%) |
Oct 17, 2006 | 32.56 | 32.63 | 32.24 | 32.54 | 576,110 | -0.10(-0.31%) |
Oct 16, 2006 | 32.54 | 32.68 | 32.42 | 32.64 | 830,592 | +0.12(+0.36%) |
Oct 13, 2006 | 32.56 | 32.80 | 32.51 | 32.53 | 913,530 | -0.06(-0.18%) |
Oct 12, 2006 | 32.34 | 32.97 | 32.28 | 32.58 | 1,825,856 | +0.78(+2.45%) |
Oct 11, 2006 | 31.77 | 31.90 | 31.46 | 31.80 | 603,957 | -0.17(-0.54%) |
Oct 10, 2006 | 32.31 | 32.60 | 31.90 | 31.98 | 1,430,209 | -0.37(-1.15%) |
Oct 09, 2006 | 31.56 | 32.38 | 31.13 | 32.35 | 1,793,789 | +0.95(+3.01%) |
Oct 06, 2006 | 31.75 | 31.93 | 31.36 | 31.41 | 587,441 | -0.40(-1.25%) |
Oct 05, 2006 | 31.44 | 31.84 | 31.44 | 31.80 | 499,560 | +0.24(+0.76%) |
Oct 04, 2006 | 30.41 | 31.56 | 30.30 | 31.56 | 1,389,584 | +1.04(+3.40%) |
Oct 03, 2006 | 30.36 | 30.68 | 30.29 | 30.53 | 502,212 | +0.12(+0.38%) |
Oct 02, 2006 | 30.73 | 30.78 | 30.36 | 30.41 | 325,486 | -0.28(-0.92%) |
Sep 29, 2006 | 31.11 | 31.14 | 30.57 | 30.69 | 570,323 | -0.34(-1.10%) |
Sep 28, 2006 | 31.17 | 31.27 | 30.84 | 31.03 | 543,802 | -0.14(-0.45%) |
Sep 27, 2006 | 30.98 | 31.33 | 30.94 | 31.17 | 510,892 | +0.14(+0.45%) |
Sep 26, 2006 | 30.55 | 31.05 | 30.49 | 31.03 | 538,377 | +0.48(+1.58%) |
Sep 25, 2006 | 30.43 | 30.81 | 30.38 | 30.55 | 706,063 | +0.11(+0.35%) |
Sep 22, 2006 | 30.69 | 30.82 | 30.25 | 30.44 | 372,139 | -0.29(-0.94%) |
Sep 21, 2006 | 30.86 | 30.96 | 30.66 | 30.73 | 653,503 | -0.07(-0.24%) |
Sep 20, 2006 | 30.53 | 30.88 | 30.29 | 30.81 | 945,958 | +0.47(+1.56%) |
Sep 19, 2006 | 30.44 | 30.51 | 30.18 | 30.34 | 750,305 | +0.08(+0.27%) |
Sep 18, 2006 | 30.52 | 30.63 | 30.15 | 30.25 | 884,237 | -0.11(-0.36%) |
Sep 15, 2006 | 30.54 | 30.92 | 30.03 | 30.36 | 2,849,328 | -0.14(-0.46%) |
Sep 14, 2006 | 30.81 | 30.86 | 30.34 | 30.50 | 712,452 | -0.31(-1.00%) |
Sep 13, 2006 | 30.48 | 30.87 | 30.44 | 30.81 | 644,944 | +0.37(+1.23%) |
Sep 12, 2006 | 30.57 | 30.57 | 30.28 | 30.44 | 674,841 | -0.11(-0.35%) |
Sep 11, 2006 | 31.07 | 31.17 | 30.28 | 30.54 | 972,962 | -0.56(-1.81%) |
Sep 08, 2006 | 30.45 | 31.21 | 30.45 | 31.11 | 620,352 | +0.65(+2.12%) |
Sep 07, 2006 | 30.73 | 30.78 | 30.36 | 30.46 | 573,337 | -0.30(-0.97%) |
Sep 06, 2006 | 30.68 | 30.82 | 30.56 | 30.76 | 631,442 | +0.04(+0.14%) |
Sep 05, 2006 | 30.87 | 30.87 | 30.39 | 30.72 | 507,637 | -0.09(-0.30%) |
Sep 01, 2006 | 30.56 | 30.81 | 30.39 | 30.81 | 435,186 | +0.41(+1.36%) |
Aug 31, 2006 | 29.76 | 30.53 | 29.76 | 30.39 | 448,206 | +0.59(+1.98%) |
Aug 30, 2006 | 29.89 | 30.24 | 29.80 | 29.80 | 478,223 | -0.03(-0.11%) |
Aug 29, 2006 | 29.92 | 30.03 | 29.60 | 29.84 | 255,205 | +0.00(+0.00%) |
Aug 28, 2006 | 29.38 | 29.85 | 29.31 | 29.84 | 457,127 | +0.51(+1.75%) |
Aug 25, 2006 | 29.37 | 29.46 | 29.28 | 29.32 | 214,820 | -0.10(-0.34%) |
Aug 24, 2006 | 29.61 | 29.66 | 29.23 | 29.42 | 224,947 | -0.28(-0.95%) |
Aug 23, 2006 | 29.80 | 29.97 | 29.40 | 29.71 | 760,311 | -0.10(-0.33%) |
Aug 22, 2006 | 29.95 | 30.11 | 29.68 | 29.80 | 454,595 | -0.14(-0.47%) |
Aug 21, 2006 | 30.36 | 30.45 | 29.87 | 29.95 | 200,595 | -0.53(-1.74%) |
Aug 18, 2006 | 30.33 | 30.48 | 30.28 | 30.48 | 369,004 | +0.07(+0.25%) |
Aug 17, 2006 | 30.00 | 30.47 | 29.72 | 30.40 | 882,790 | +0.41(+1.35%) |
Aug 16, 2006 | 29.86 | 30.04 | 29.63 | 30.00 | 310,055 | +0.29(+0.98%) |
Aug 15, 2006 | 29.61 | 29.87 | 29.54 | 29.71 | 214,459 | +0.30(+1.02%) |
Aug 14, 2006 | 29.37 | 29.80 | 29.32 | 29.41 | 174,315 | +0.10(+0.34%) |
Aug 11, 2006 | 29.53 | 29.58 | 29.20 | 29.31 | 219,763 | -0.25(-0.84%) |
Aug 10, 2006 | 29.14 | 29.60 | 29.06 | 29.56 | 295,830 | +0.34(+1.16%) |
Aug 09, 2006 | 29.51 | 29.60 | 29.20 | 29.22 | 306,197 | -0.09(-0.31%) |
Aug 08, 2006 | 29.46 | 29.61 | 29.16 | 29.31 | 285,222 | -0.13(-0.45%) |
Aug 07, 2006 | 29.63 | 29.65 | 29.34 | 29.44 | 390,101 | -0.29(-0.98%) |
Aug 04, 2006 | 30.37 | 30.55 | 29.53 | 29.73 | 649,284 | -0.39(-1.29%) |
Aug 03, 2006 | 29.96 | 30.19 | 29.70 | 30.12 | 303,304 | +0.12(+0.39%) |
Aug 02, 2006 | 29.24 | 30.45 | 29.20 | 30.00 | 586,236 | +0.80(+2.76%) |
Aug 01, 2006 | 29.50 | 29.61 | 29.03 | 29.20 | 455,077 | -0.45(-1.51%) |
Jul 31, 2006 | 30.00 | 30.00 | 29.55 | 29.65 | 436,633 | -0.36(-1.22%) |
Jul 28, 2006 | 30.28 | 30.28 | 29.80 | 30.01 | 616,012 | +0.39(+1.32%) |
Jul 27, 2006 | 30.29 | 30.65 | 29.45 | 29.62 | 568,153 | -0.67(-2.22%) |
Jul 26, 2006 | 28.99 | 30.78 | 28.99 | 30.29 | 1,187,059 | +1.30(+4.49%) |
Jul 25, 2006 | 28.94 | 29.14 | 28.64 | 28.99 | 875,919 | -0.02(-0.09%) |
Jul 24, 2006 | 28.66 | 29.07 | 28.56 | 29.02 | 782,492 | +0.36(+1.24%) |
Jul 21, 2006 | 28.94 | 29.14 | 28.43 | 28.66 | 667,487 | -0.37(-1.29%) |
Jul 20, 2006 | 29.37 | 29.61 | 28.96 | 29.03 | 521,862 | -0.30(-1.02%) |
Jul 19, 2006 | 28.69 | 29.33 | 28.63 | 29.33 | 642,774 | +0.63(+2.20%) |
Jul 18, 2006 | 28.51 | 28.74 | 28.37 | 28.70 | 821,791 | +0.21(+0.73%) |
Jul 17, 2006 | 27.96 | 28.62 | 27.96 | 28.49 | 758,020 | +0.51(+1.81%) |
Jul 14, 2006 | 28.25 | 28.25 | 27.79 | 27.99 | 307,403 | -0.22(-0.76%) |
Jul 13, 2006 | 28.62 | 28.66 | 28.02 | 28.20 | 638,073 | -0.46(-1.59%) |
Jul 12, 2006 | 29.03 | 29.43 | 28.44 | 28.66 | 863,020 | -0.47(-1.62%) |
Jul 11, 2006 | 28.83 | 29.20 | 28.67 | 29.13 | 522,465 | +0.36(+1.24%) |
Jul 10, 2006 | 29.24 | 29.41 | 28.66 | 28.78 | 1,086,038 | -0.46(-1.59%) |
Jul 07, 2006 | 29.27 | 29.51 | 29.12 | 29.24 | 632,166 | -0.07(-0.25%) |
Jul 06, 2006 | 29.25 | 29.44 | 29.01 | 29.32 | 660,857 | +0.17(+0.57%) |
Jul 05, 2006 | 29.70 | 29.78 | 28.98 | 29.15 | 1,221,778 | -0.54(-1.82%) |