Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 11.68 | 11.95 | 11.48 | 11.79 | 5,680,950 | -0.04(-0.37%) |
Sep 27, 2007 | 11.80 | 12.11 | 11.15 | 11.83 | 8,390,365 | +0.16(+1.41%) |
Sep 26, 2007 | 12.66 | 12.78 | 11.60 | 11.67 | 10,477,276 | -1.01(-7.99%) |
Sep 25, 2007 | 12.45 | 13.12 | 12.40 | 12.68 | 7,056,904 | -0.40(-3.05%) |
Sep 24, 2007 | 13.94 | 13.99 | 13.00 | 13.08 | 5,120,453 | -0.92(-6.56%) |
Sep 21, 2007 | 14.22 | 14.43 | 13.63 | 13.99 | 4,616,999 | +0.04(+0.31%) |
Sep 20, 2007 | 14.90 | 14.94 | 13.85 | 13.95 | 4,133,983 | -1.00(-6.66%) |
Sep 19, 2007 | 14.81 | 16.01 | 14.59 | 14.95 | 9,017,027 | +0.14(+0.94%) |
Sep 18, 2007 | 14.12 | 14.88 | 13.90 | 14.81 | 7,653,428 | +0.87(+6.28%) |
Sep 17, 2007 | 13.78 | 14.06 | 13.62 | 13.93 | 3,559,976 | +0.04(+0.31%) |
Sep 14, 2007 | 13.52 | 13.92 | 13.23 | 13.89 | 4,681,213 | +0.45(+3.35%) |
Sep 13, 2007 | 13.27 | 13.66 | 13.08 | 13.44 | 4,631,433 | +0.30(+2.31%) |
Sep 12, 2007 | 13.10 | 13.37 | 13.01 | 13.14 | 2,840,937 | -0.04(-0.33%) |
Sep 11, 2007 | 12.99 | 13.23 | 12.96 | 13.18 | 3,846,575 | +0.16(+1.20%) |
Sep 10, 2007 | 13.61 | 13.61 | 12.89 | 13.02 | 3,702,121 | -0.40(-2.97%) |
Sep 07, 2007 | 13.57 | 13.64 | 13.22 | 13.42 | 4,577,277 | -0.50(-3.61%) |
Sep 06, 2007 | 14.17 | 14.28 | 13.70 | 13.93 | 3,761,473 | -0.24(-1.71%) |
Sep 05, 2007 | 14.39 | 14.47 | 13.98 | 14.17 | 3,839,300 | -0.51(-3.48%) |
Sep 04, 2007 | 14.41 | 14.81 | 14.16 | 14.68 | 3,547,376 | +0.27(+1.86%) |
Aug 31, 2007 | 14.53 | 14.88 | 14.00 | 14.41 | 4,774,848 | +0.34(+2.40%) |
Aug 30, 2007 | 14.07 | 14.38 | 13.92 | 14.07 | 3,121,070 | -0.28(-1.93%) |
Aug 29, 2007 | 14.03 | 14.41 | 13.81 | 14.35 | 4,568,039 | +0.50(+3.63%) |
Aug 28, 2007 | 14.64 | 14.64 | 13.78 | 13.85 | 5,602,199 | -0.61(-4.25%) |
Aug 27, 2007 | 15.08 | 15.29 | 14.46 | 14.46 | 2,393,832 | -0.72(-4.73%) |
Aug 24, 2007 | 15.26 | 15.40 | 14.93 | 15.18 | 3,109,753 | -0.05(-0.34%) |
Aug 23, 2007 | 15.41 | 16.13 | 14.97 | 15.23 | 7,105,056 | +0.09(+0.57%) |
Aug 22, 2007 | 15.33 | 15.58 | 14.86 | 15.15 | 4,285,596 | +0.17(+1.16%) |
Aug 21, 2007 | 14.93 | 15.24 | 14.37 | 14.97 | 5,083,156 | -0.08(-0.52%) |
Aug 20, 2007 | 15.00 | 15.31 | 14.58 | 15.05 | 4,706,604 | -0.07(-0.46%) |
Aug 17, 2007 | 15.90 | 16.19 | 14.58 | 15.12 | 7,629,641 | +0.28(+1.87%) |
Aug 16, 2007 | 14.07 | 16.06 | 13.39 | 14.84 | 18,265,566 | +0.21(+1.42%) |
Aug 15, 2007 | 14.72 | 15.38 | 14.59 | 14.64 | 10,266,341 | -0.45(-2.98%) |
Aug 14, 2007 | 16.32 | 16.48 | 14.86 | 15.09 | 8,971,454 | -1.24(-7.59%) |
Aug 13, 2007 | 17.83 | 17.97 | 16.13 | 16.32 | 6,081,866 | -1.26(-7.19%) |
Aug 10, 2007 | 17.32 | 18.49 | 17.32 | 17.59 | 9,214,304 | -1.02(-5.49%) |
Aug 09, 2007 | 18.07 | 19.61 | 17.71 | 18.61 | 12,043,994 | -0.31(-1.65%) |
Aug 08, 2007 | 18.24 | 21.00 | 18.01 | 18.92 | 14,635,854 | +1.27(+7.21%) |
Aug 07, 2007 | 16.38 | 17.85 | 15.97 | 17.65 | 12,832,126 | +1.25(+7.60%) |
Aug 06, 2007 | 16.02 | 16.40 | 15.13 | 16.40 | 8,388,115 | +0.24(+1.50%) |
Aug 03, 2007 | 16.45 | 17.31 | 16.12 | 16.16 | 6,843,310 | -1.15(-6.65%) |
Aug 02, 2007 | 16.44 | 17.56 | 16.44 | 17.31 | 8,832,015 | +0.61(+3.63%) |
Aug 01, 2007 | 16.71 | 16.90 | 15.04 | 16.71 | 12,807,745 | -0.04(-0.26%) |
Jul 31, 2007 | 16.98 | 17.40 | 16.71 | 16.75 | 7,333,707 | -0.24(-1.43%) |
Jul 30, 2007 | 16.97 | 17.21 | 16.69 | 16.99 | 9,177,037 | +0.02(+0.10%) |
Jul 27, 2007 | 17.36 | 17.62 | 16.84 | 16.97 | 7,760,060 | -0.38(-2.20%) |
Jul 26, 2007 | 17.55 | 17.62 | 16.76 | 17.36 | 8,664,202 | -0.55(-3.05%) |
Jul 25, 2007 | 17.97 | 18.37 | 17.42 | 17.90 | 6,570,819 | +0.18(+1.03%) |
Jul 24, 2007 | 18.22 | 18.30 | 17.55 | 17.72 | 6,937,956 | -0.68(-3.67%) |
Jul 23, 2007 | 19.07 | 19.10 | 18.33 | 18.39 | 4,647,092 | -0.69(-3.63%) |
Jul 20, 2007 | 19.35 | 19.36 | 18.64 | 19.09 | 5,479,905 | -0.31(-1.61%) |
Jul 19, 2007 | 19.23 | 19.68 | 19.23 | 19.40 | 3,089,661 | +0.18(+0.95%) |
Jul 18, 2007 | 18.61 | 19.46 | 18.61 | 19.22 | 6,416,649 | -0.45(-2.29%) |
Jul 17, 2007 | 19.88 | 20.10 | 19.60 | 19.67 | 2,808,431 | -0.30(-1.52%) |
Jul 16, 2007 | 20.00 | 20.26 | 19.86 | 19.97 | 3,616,210 | -0.22(-1.07%) |
Jul 13, 2007 | 19.54 | 20.55 | 19.50 | 20.19 | 6,708,874 | +0.72(+3.69%) |
Jul 12, 2007 | 18.94 | 19.47 | 18.86 | 19.47 | 3,714,076 | +0.61(+3.21%) |
Jul 11, 2007 | 18.75 | 18.90 | 18.49 | 18.86 | 4,312,070 | +0.05(+0.28%) |
Jul 10, 2007 | 19.23 | 19.29 | 18.78 | 18.81 | 4,515,003 | -0.61(-3.12%) |
Jul 09, 2007 | 19.60 | 19.77 | 19.31 | 19.42 | 4,040,413 | -0.26(-1.32%) |
Jul 06, 2007 | 19.09 | 19.81 | 19.04 | 19.68 | 4,330,853 | +0.50(+2.62%) |
Jul 05, 2007 | 19.42 | 19.60 | 19.09 | 19.17 | 3,919,437 | -0.20(-1.03%) |
Jul 03, 2007 | 19.58 | 19.77 | 19.31 | 19.37 | 2,411,488 | -0.21(-1.06%) |
Jul 02, 2007 | 19.27 | 19.62 | 19.10 | 19.58 | 4,623,243 | +0.14(+0.71%) |
Jun 29, 2007 | 19.68 | 19.92 | 19.35 | 19.44 | 4,103,002 | -0.18(-0.93%) |
Jun 28, 2007 | 19.93 | 19.93 | 19.53 | 19.62 | 3,526,925 | -0.29(-1.48%) |
Jun 27, 2007 | 19.49 | 20.00 | 19.28 | 19.92 | 4,542,744 | +0.38(+1.95%) |
Jun 26, 2007 | 20.58 | 20.14 | 19.46 | 19.54 | 5,714,443 | -0.62(-3.09%) |
Jun 25, 2007 | 20.65 | 20.67 | 20.07 | 20.16 | 3,771,403 | -0.45(-2.18%) |
Jun 22, 2007 | 20.86 | 20.99 | 20.53 | 20.61 | 4,737,435 | -0.48(-2.30%) |
Jun 21, 2007 | 21.26 | 21.30 | 20.72 | 21.10 | 4,055,231 | -0.12(-0.57%) |
Jun 20, 2007 | 21.47 | 21.65 | 21.22 | 21.22 | 3,685,608 | -0.25(-1.17%) |
Jun 19, 2007 | 21.49 | 21.67 | 21.34 | 21.47 | 2,980,079 | -0.01(-0.04%) |
Jun 18, 2007 | 21.56 | 21.68 | 21.36 | 21.48 | 3,202,823 | -0.08(-0.36%) |
Jun 15, 2007 | 21.81 | 21.99 | 21.47 | 21.56 | 2,884,123 | +0.07(+0.32%) |
Jun 14, 2007 | 21.65 | 21.79 | 21.36 | 21.49 | 3,017,607 | -0.12(-0.56%) |
Jun 13, 2007 | 21.58 | 21.75 | 21.24 | 21.61 | 3,222,453 | +0.26(+1.22%) |
Jun 12, 2007 | 21.74 | 21.77 | 21.22 | 21.35 | 5,566,980 | -0.64(-2.91%) |
Jun 11, 2007 | 22.28 | 22.28 | 21.65 | 21.99 | 2,930,773 | -0.40(-1.78%) |
Jun 08, 2007 | 21.69 | 22.44 | 21.49 | 22.39 | 4,498,543 | +0.70(+3.23%) |
Jun 07, 2007 | 22.84 | 22.84 | 21.62 | 21.69 | 5,293,236 | -1.15(-5.04%) |
Jun 06, 2007 | 23.39 | 23.39 | 22.77 | 22.84 | 2,305,451 | -0.65(-2.77%) |
Jun 05, 2007 | 23.86 | 25.46 | 23.39 | 23.49 | 2,633,550 | -0.42(-1.77%) |
Jun 04, 2007 | 23.56 | 23.97 | 23.30 | 23.91 | 3,270,085 | +0.48(+2.07%) |
Jun 01, 2007 | 23.69 | 23.93 | 23.27 | 23.43 | 3,980,521 | -0.21(-0.88%) |
May 31, 2007 | 24.04 | 24.16 | 23.32 | 23.63 | 2,917,494 | -0.12(-0.51%) |
May 30, 2007 | 24.22 | 23.88 | 23.48 | 23.75 | 2,148,160 | -0.02(-0.07%) |
May 29, 2007 | 24.15 | 24.15 | 23.55 | 23.77 | 2,400,761 | -0.03(-0.11%) |
May 25, 2007 | 24.06 | 24.25 | 23.40 | 23.80 | 2,934,699 | -0.07(-0.29%) |
May 24, 2007 | 23.58 | 24.77 | 23.30 | 23.87 | 5,952,192 | +0.33(+1.40%) |
May 23, 2007 | 24.13 | 24.62 | 23.45 | 23.54 | 4,470,350 | -0.28(-1.16%) |
May 22, 2007 | 23.16 | 24.03 | 22.98 | 23.82 | 3,701,260 | +0.81(+3.50%) |
May 21, 2007 | 22.56 | 23.28 | 22.50 | 23.01 | 2,648,100 | +0.46(+2.04%) |
May 18, 2007 | 22.70 | 22.77 | 22.37 | 22.55 | 1,749,041 | -0.05(-0.23%) |
May 17, 2007 | 22.15 | 22.72 | 22.11 | 22.60 | 2,601,819 | +0.34(+1.52%) |
May 16, 2007 | 22.13 | 22.38 | 21.94 | 22.27 | 1,995,803 | +0.17(+0.78%) |
May 15, 2007 | 22.14 | 22.32 | 21.86 | 22.09 | 2,329,241 | -0.05(-0.23%) |
May 14, 2007 | 22.34 | 22.53 | 22.07 | 22.14 | 1,975,134 | -0.28(-1.24%) |
May 11, 2007 | 22.46 | 22.81 | 22.16 | 22.42 | 2,241,407 | +0.24(+1.09%) |
May 10, 2007 | 22.57 | 22.46 | 21.89 | 22.18 | 4,304,534 | -0.39(-1.73%) |
May 09, 2007 | 22.47 | 22.71 | 22.12 | 22.57 | 2,768,652 | -0.08(-0.34%) |
May 08, 2007 | 22.45 | 22.72 | 22.10 | 22.65 | 2,868,860 | +0.09(+0.38%) |
May 07, 2007 | 23.01 | 23.12 | 22.46 | 22.56 | 3,885,604 | -0.28(-1.21%) |
May 04, 2007 | 23.36 | 23.49 | 22.67 | 22.84 | 2,758,028 | -0.51(-2.19%) |
May 03, 2007 | 23.41 | 23.89 | 23.29 | 23.35 | 2,786,088 | +0.04(+0.19%) |
May 02, 2007 | 23.43 | 23.75 | 23.21 | 23.30 | 3,103,234 | -0.08(-0.33%) |
May 01, 2007 | 23.30 | 23.58 | 22.85 | 23.38 | 3,955,480 | +0.09(+0.37%) |
Apr 30, 2007 | 24.22 | 24.27 | 23.21 | 23.30 | 4,090,658 | -0.92(-3.79%) |
Apr 27, 2007 | 24.92 | 25.02 | 24.09 | 24.21 | 4,635,820 | -0.74(-2.98%) |
Apr 26, 2007 | 24.16 | 25.27 | 24.08 | 24.96 | 5,979,012 | +0.80(+3.30%) |
Apr 25, 2007 | 24.39 | 24.41 | 23.71 | 24.16 | 2,801,281 | +0.07(+0.29%) |
Apr 24, 2007 | 24.30 | 24.40 | 23.56 | 24.09 | 2,460,055 | -0.12(-0.50%) |
Apr 23, 2007 | 24.59 | 24.79 | 23.99 | 24.21 | 2,892,640 | -0.38(-1.55%) |
Apr 20, 2007 | 24.46 | 24.71 | 24.31 | 24.59 | 4,625,968 | +0.62(+2.60%) |
Apr 19, 2007 | 23.92 | 24.65 | 23.65 | 23.97 | 4,470,766 | -0.23(-0.97%) |
Apr 18, 2007 | 23.11 | 24.33 | 22.67 | 24.21 | 6,039,158 | +1.10(+4.76%) |
Apr 17, 2007 | 22.95 | 23.21 | 22.86 | 23.11 | 3,389,595 | +0.50(+2.22%) |
Apr 16, 2007 | 22.51 | 22.69 | 22.31 | 22.60 | 3,779,651 | +0.29(+1.32%) |
Apr 13, 2007 | 22.66 | 22.77 | 22.18 | 22.31 | 2,961,570 | -0.40(-1.75%) |
Apr 12, 2007 | 22.14 | 22.74 | 21.79 | 22.71 | 4,004,381 | +0.56(+2.54%) |
Apr 11, 2007 | 22.66 | 22.67 | 21.94 | 22.14 | 4,145,514 | -0.59(-2.59%) |
Apr 10, 2007 | 23.12 | 23.32 | 22.59 | 22.73 | 3,354,318 | -0.56(-2.42%) |
Apr 09, 2007 | 23.35 | 23.60 | 22.99 | 23.30 | 3,196,431 | -0.04(-0.19%) |
Apr 05, 2007 | 22.91 | 23.46 | 22.80 | 23.34 | 2,491,867 | +0.36(+1.58%) |
Apr 04, 2007 | 23.19 | 23.20 | 22.80 | 22.98 | 4,138,948 | -0.19(-0.82%) |
Apr 03, 2007 | 22.94 | 23.56 | 22.82 | 23.17 | 2,768,767 | +0.36(+1.60%) |
Apr 02, 2007 | 23.04 | 23.12 | 22.71 | 22.80 | 3,321,412 | -0.11(-0.49%) |
Mar 30, 2007 | 22.90 | 23.18 | 22.78 | 22.91 | 3,586,495 | +0.02(+0.08%) |
Mar 29, 2007 | 22.83 | 22.94 | 22.61 | 22.90 | 4,748,576 | +0.36(+1.58%) |
Mar 28, 2007 | 22.85 | 22.85 | 22.25 | 22.54 | 4,679,988 | -0.66(-2.84%) |
Mar 27, 2007 | 23.38 | 23.41 | 22.91 | 23.20 | 3,998,535 | -0.40(-1.69%) |
Mar 26, 2007 | 23.82 | 23.96 | 23.08 | 23.60 | 3,925,707 | -0.27(-1.12%) |
Mar 23, 2007 | 23.83 | 24.48 | 23.62 | 23.87 | 3,338,848 | +0.06(+0.25%) |
Mar 22, 2007 | 24.42 | 24.50 | 23.47 | 23.81 | 3,872,397 | -0.23(-0.94%) |
Mar 21, 2007 | 23.09 | 24.11 | 22.99 | 24.03 | 4,091,926 | +0.98(+4.24%) |
Mar 20, 2007 | 23.01 | 23.33 | 22.56 | 23.05 | 3,768,818 | +0.16(+0.72%) |
Mar 19, 2007 | 23.00 | 23.30 | 22.75 | 22.89 | 2,918,649 | +0.10(+0.46%) |
Mar 16, 2007 | 23.20 | 23.47 | 22.65 | 22.78 | 3,399,355 | -0.28(-1.20%) |
Mar 15, 2007 | 23.04 | 23.45 | 22.85 | 23.06 | 3,091,509 | +0.10(+0.41%) |
Mar 14, 2007 | 22.83 | 23.22 | 22.22 | 22.97 | 6,004,385 | +0.46(+2.04%) |
Mar 13, 2007 | 23.71 | 23.53 | 22.09 | 22.51 | 7,326,068 | -1.20(-5.08%) |
Mar 12, 2007 | 24.28 | 24.79 | 23.50 | 23.71 | 5,457,167 | -1.20(-4.80%) |
Mar 09, 2007 | 25.06 | 25.23 | 24.46 | 24.91 | 2,926,847 | -0.19(-0.76%) |
Mar 08, 2007 | 24.88 | 25.42 | 24.86 | 25.10 | 2,434,363 | +0.36(+1.44%) |
Mar 07, 2007 | 25.11 | 25.33 | 24.68 | 24.74 | 3,119,915 | -0.16(-0.63%) |
Mar 06, 2007 | 24.99 | 25.23 | 24.65 | 24.90 | 3,407,092 | +0.30(+1.23%) |
Mar 05, 2007 | 25.33 | 25.38 | 24.55 | 24.59 | 4,181,672 | -0.95(-3.73%) |
Mar 02, 2007 | 26.03 | 26.06 | 25.41 | 25.55 | 2,955,253 | -0.48(-1.83%) |
Mar 01, 2007 | 25.38 | 26.30 | 24.85 | 26.02 | 4,459,998 | +0.42(+1.66%) |
Feb 28, 2007 | 25.97 | 26.15 | 25.38 | 25.60 | 4,297,605 | -0.32(-1.24%) |
Feb 27, 2007 | 26.58 | 26.58 | 25.70 | 25.92 | 4,052,691 | -1.12(-4.13%) |
Feb 26, 2007 | 26.89 | 27.24 | 26.82 | 27.04 | 2,710,219 | +0.03(+0.13%) |
Feb 23, 2007 | 27.72 | 27.72 | 26.86 | 27.00 | 3,201,322 | -0.36(-1.30%) |
Feb 22, 2007 | 27.81 | 28.09 | 27.04 | 27.36 | 2,902,367 | -0.30(-1.10%) |
Feb 21, 2007 | 27.94 | 27.94 | 27.27 | 27.66 | 2,516,694 | -0.38(-1.36%) |
Feb 20, 2007 | 28.00 | 28.55 | 27.90 | 28.04 | 1,762,667 | +0.03(+0.12%) |
Feb 16, 2007 | 28.15 | 28.15 | 27.50 | 28.01 | 1,824,328 | -0.22(-0.77%) |
Feb 15, 2007 | 28.01 | 28.48 | 27.99 | 28.22 | 3,056,983 | +0.22(+0.77%) |
Feb 14, 2007 | 27.87 | 28.35 | 27.70 | 28.01 | 2,149,192 | +0.13(+0.47%) |
Feb 13, 2007 | 27.78 | 28.08 | 27.58 | 27.88 | 2,652,409 | +0.27(+0.97%) |
Feb 12, 2007 | 27.89 | 29.19 | 27.34 | 27.61 | 2,753,468 | -0.28(-0.99%) |
Feb 09, 2007 | 29.12 | 29.15 | 27.63 | 27.89 | 3,252,822 | -0.70(-2.45%) |
Feb 08, 2007 | 29.25 | 29.25 | 28.35 | 28.59 | 3,392,889 | -0.69(-2.37%) |
Feb 07, 2007 | 29.44 | 29.67 | 29.05 | 29.28 | 2,036,333 | -0.34(-1.14%) |
Feb 06, 2007 | 29.79 | 29.95 | 29.31 | 29.62 | 2,429,397 | -0.17(-0.58%) |
Feb 05, 2007 | 30.41 | 30.41 | 29.51 | 29.79 | 3,766,553 | -0.61(-1.99%) |
Feb 02, 2007 | 29.42 | 30.71 | 29.26 | 30.40 | 4,932,235 | +1.02(+3.48%) |
Feb 01, 2007 | 29.88 | 30.80 | 29.25 | 29.38 | 5,753,928 | -0.36(-1.22%) |
Jan 31, 2007 | 28.49 | 30.04 | 28.48 | 29.74 | 4,786,972 | +1.34(+4.73%) |
Jan 30, 2007 | 28.40 | 28.55 | 28.18 | 28.40 | 1,532,186 | +0.00(+0.00%) |
Jan 29, 2007 | 28.41 | 28.75 | 28.12 | 28.40 | 1,570,061 | +0.22(+0.77%) |
Jan 26, 2007 | 28.93 | 29.01 | 27.97 | 28.18 | 2,449,143 | -0.46(-1.60%) |
Jan 25, 2007 | 29.53 | 29.53 | 28.39 | 28.64 | 2,879,619 | -0.98(-3.30%) |
Jan 24, 2007 | 29.60 | 30.02 | 29.01 | 29.62 | 2,689,669 | +0.04(+0.15%) |
Jan 23, 2007 | 29.35 | 30.22 | 29.29 | 29.57 | 3,342,659 | +0.44(+1.52%) |
Jan 22, 2007 | 29.41 | 29.59 | 28.87 | 29.13 | 2,507,340 | -0.28(-0.94%) |
Jan 19, 2007 | 28.71 | 29.66 | 28.39 | 29.41 | 4,262,964 | +0.92(+3.22%) |
Jan 18, 2007 | 28.55 | 29.05 | 28.47 | 28.49 | 2,911,951 | +0.08(+0.27%) |
Jan 17, 2007 | 27.49 | 28.49 | 27.24 | 28.41 | 4,597,599 | +1.13(+4.16%) |
Jan 16, 2007 | 27.76 | 28.13 | 27.05 | 27.28 | 3,649,350 | -0.49(-1.75%) |
Jan 12, 2007 | 27.60 | 28.02 | 27.58 | 27.76 | 1,820,402 | +0.16(+0.60%) |
Jan 11, 2007 | 27.17 | 27.79 | 27.12 | 27.60 | 2,117,394 | +0.43(+1.59%) |
Jan 10, 2007 | 27.11 | 27.37 | 26.92 | 27.17 | 1,717,979 | +0.05(+0.19%) |
Jan 09, 2007 | 27.30 | 27.47 | 27.00 | 27.11 | 2,781,815 | -0.14(-0.51%) |
Jan 08, 2007 | 27.72 | 27.72 | 26.87 | 27.25 | 3,373,951 | -0.41(-1.47%) |
Jan 05, 2007 | 27.47 | 27.82 | 27.32 | 27.66 | 2,322,587 | +0.03(+0.09%) |
Jan 04, 2007 | 28.03 | 28.12 | 27.48 | 27.63 | 3,443,350 | -0.40(-1.42%) |
Jan 03, 2007 | 28.69 | 28.88 | 27.74 | 28.03 | 3,339,657 | -0.65(-2.26%) |
Dec 29, 2006 | 28.73 | 29.14 | 28.64 | 28.68 | 2,312,656 | -0.05(-0.18%) |
Dec 28, 2006 | 28.79 | 29.28 | 28.41 | 28.73 | 1,929,869 | -0.15(-0.51%) |
Dec 27, 2006 | 28.45 | 29.08 | 28.45 | 28.88 | 1,717,979 | +0.43(+1.52%) |
Dec 26, 2006 | 27.90 | 28.46 | 27.77 | 28.45 | 1,554,472 | +0.49(+1.77%) |
Dec 22, 2006 | 27.94 | 28.11 | 27.71 | 27.95 | 1,309,904 | -0.08(-0.28%) |
Dec 21, 2006 | 28.21 | 28.38 | 27.88 | 28.03 | 1,617,866 | -0.21(-0.74%) |
Dec 20, 2006 | 28.23 | 28.65 | 28.10 | 28.24 | 1,486,344 | +0.05(+0.18%) |
Dec 19, 2006 | 28.32 | 28.32 | 27.72 | 28.19 | 3,016,915 | -0.33(-1.15%) |
Dec 18, 2006 | 28.78 | 28.94 | 28.42 | 28.52 | 1,936,105 | -0.27(-0.93%) |
Dec 15, 2006 | 28.75 | 29.17 | 28.70 | 28.79 | 3,030,771 | +0.03(+0.12%) |
Dec 14, 2006 | 28.99 | 29.39 | 28.65 | 28.75 | 2,273,280 | -0.29(-0.98%) |
Dec 13, 2006 | 28.84 | 29.49 | 28.80 | 29.04 | 2,566,115 | +0.37(+1.30%) |
Dec 12, 2006 | 29.10 | 29.16 | 28.34 | 28.67 | 3,016,337 | -0.33(-1.14%) |
Dec 11, 2006 | 28.86 | 29.40 | 28.82 | 28.99 | 1,457,823 | +0.13(+0.45%) |
Dec 08, 2006 | 29.42 | 29.77 | 28.63 | 28.86 | 3,075,228 | -0.56(-1.91%) |
Dec 07, 2006 | 30.09 | 30.09 | 29.20 | 29.43 | 3,677,179 | -0.71(-2.36%) |
Dec 06, 2006 | 29.67 | 30.58 | 29.67 | 30.14 | 5,499,660 | +0.72(+2.44%) |
Dec 05, 2006 | 28.99 | 29.74 | 28.89 | 29.42 | 3,144,395 | +0.54(+1.86%) |
Dec 04, 2006 | 29.36 | 29.44 | 28.67 | 28.88 | 2,900,058 | -0.39(-1.33%) |
Dec 01, 2006 | 29.07 | 29.93 | 28.86 | 29.27 | 5,346,199 | +0.05(+0.18%) |
Nov 30, 2006 | 27.84 | 29.50 | 27.41 | 29.22 | 7,260,249 | +2.30(+8.56%) |
Nov 29, 2006 | 26.86 | 27.44 | 26.58 | 26.92 | 2,195,106 | +0.26(+0.97%) |
Nov 28, 2006 | 26.97 | 27.45 | 26.46 | 26.66 | 2,438,751 | -0.30(-1.12%) |
Nov 27, 2006 | 27.46 | 27.65 | 26.83 | 26.96 | 2,463,923 | -0.49(-1.80%) |
Nov 24, 2006 | 27.50 | 27.93 | 27.22 | 27.45 | 1,177,113 | -0.25(-0.91%) |
Nov 22, 2006 | 27.14 | 27.87 | 27.14 | 27.70 | 2,833,546 | +0.81(+3.03%) |
Nov 21, 2006 | 27.11 | 27.28 | 26.59 | 26.89 | 1,527,221 | +0.21(+0.78%) |
Nov 20, 2006 | 26.94 | 27.24 | 26.53 | 26.68 | 2,389,444 | -0.26(-0.96%) |
Nov 17, 2006 | 26.59 | 27.05 | 26.39 | 26.94 | 2,954,098 | +0.04(+0.16%) |
Nov 16, 2006 | 26.85 | 27.63 | 26.54 | 26.90 | 3,439,885 | +0.16(+0.58%) |
Nov 15, 2006 | 26.50 | 27.11 | 26.26 | 26.74 | 5,395,505 | +0.46(+1.75%) |
Nov 14, 2006 | 25.89 | 26.45 | 25.24 | 26.28 | 5,075,996 | +1.26(+5.05%) |
Nov 13, 2006 | 25.20 | 25.61 | 24.96 | 25.02 | 2,994,975 | -0.23(-0.89%) |
Nov 10, 2006 | 24.62 | 25.46 | 24.58 | 25.24 | 5,891,338 | +0.74(+3.04%) |
Nov 09, 2006 | 25.11 | 25.13 | 24.46 | 24.50 | 7,271,450 | -0.56(-2.25%) |
Nov 08, 2006 | 25.52 | 25.81 | 24.63 | 25.06 | 10,061,464 | -0.89(-3.44%) |
Nov 07, 2006 | 25.90 | 26.28 | 25.56 | 25.95 | 4,515,499 | -0.18(-0.70%) |
Nov 06, 2006 | 26.19 | 26.47 | 26.01 | 26.14 | 2,300,185 | +0.07(+0.27%) |
Nov 03, 2006 | 26.73 | 26.83 | 25.89 | 26.07 | 3,600,159 | -0.63(-2.37%) |
Nov 02, 2006 | 26.79 | 27.08 | 26.53 | 26.70 | 2,656,529 | -0.15(-0.55%) |
Nov 01, 2006 | 27.01 | 27.24 | 26.35 | 26.85 | 3,735,723 | +0.01(+0.03%) |
Oct 31, 2006 | 27.19 | 27.32 | 26.60 | 26.84 | 2,276,629 | -0.24(-0.90%) |
Oct 30, 2006 | 27.24 | 27.72 | 26.94 | 27.08 | 2,976,269 | -0.30(-1.11%) |
Oct 27, 2006 | 28.11 | 28.15 | 27.15 | 27.38 | 3,367,023 | -0.90(-3.18%) |
Oct 26, 2006 | 27.70 | 28.37 | 27.28 | 28.28 | 6,174,589 | +0.40(+1.43%) |
Oct 25, 2006 | 27.50 | 30.76 | 27.29 | 27.89 | 4,748,982 | +0.38(+1.39%) |
Oct 24, 2006 | 26.94 | 27.57 | 26.67 | 27.50 | 2,543,136 | +0.56(+2.09%) |
Oct 23, 2006 | 26.97 | 27.27 | 26.66 | 26.94 | 3,292,775 | -0.20(-0.73%) |
Oct 20, 2006 | 27.71 | 27.72 | 27.02 | 27.14 | 3,402,126 | -0.52(-1.88%) |
Oct 19, 2006 | 27.89 | 28.15 | 27.26 | 27.66 | 3,533,648 | +0.08(+0.28%) |
Oct 18, 2006 | 28.32 | 28.41 | 27.50 | 27.58 | 3,137,582 | -0.39(-1.39%) |
Oct 17, 2006 | 28.36 | 28.53 | 27.84 | 27.97 | 3,999,228 | -0.44(-1.55%) |
Oct 16, 2006 | 28.58 | 28.89 | 28.38 | 28.41 | 2,540,481 | -0.03(-0.09%) |
Oct 13, 2006 | 29.32 | 29.33 | 28.39 | 28.44 | 4,123,821 | -1.32(-4.42%) |
Oct 12, 2006 | 29.23 | 29.81 | 29.22 | 29.76 | 2,491,752 | +0.74(+2.57%) |
Oct 11, 2006 | 29.29 | 29.70 | 28.72 | 29.01 | 3,161,600 | -0.49(-1.67%) |
Oct 10, 2006 | 28.93 | 29.80 | 28.93 | 29.51 | 4,750,714 | +0.93(+3.24%) |
Oct 09, 2006 | 27.62 | 28.87 | 27.40 | 28.58 | 2,708,953 | +0.73(+2.61%) |
Oct 06, 2006 | 27.79 | 27.98 | 27.38 | 27.85 | 2,948,440 | +0.07(+0.25%) |
Oct 05, 2006 | 27.86 | 28.23 | 27.44 | 27.78 | 2,361,731 | -0.20(-0.71%) |
Oct 04, 2006 | 27.38 | 28.21 | 27.12 | 27.98 | 2,929,849 | +0.55(+1.99%) |
Oct 03, 2006 | 27.70 | 27.93 | 27.15 | 27.44 | 3,793,920 | -0.67(-2.37%) |