Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.53 | 19.56 | 19.25 | 19.41 | 765,631 | -0.08(-0.39%) |
Sep 27, 2007 | 19.23 | 19.53 | 19.23 | 19.48 | 945,719 | +0.25(+1.28%) |
Sep 26, 2007 | 19.14 | 19.34 | 18.98 | 19.24 | 873,762 | +0.18(+0.94%) |
Sep 25, 2007 | 19.16 | 19.20 | 18.76 | 19.06 | 1,317,475 | -0.16(-0.84%) |
Sep 24, 2007 | 18.92 | 19.51 | 18.92 | 19.22 | 1,914,785 | +0.23(+1.21%) |
Sep 21, 2007 | 18.88 | 19.20 | 18.66 | 18.99 | 2,372,986 | +0.33(+1.77%) |
Sep 20, 2007 | 19.34 | 19.34 | 18.42 | 18.66 | 1,133,193 | -0.56(-2.92%) |
Sep 19, 2007 | 19.22 | 19.71 | 19.14 | 19.22 | 2,157,784 | +0.22(+1.16%) |
Sep 18, 2007 | 18.25 | 19.14 | 18.14 | 19.00 | 3,356,528 | +0.76(+4.14%) |
Sep 17, 2007 | 18.61 | 18.64 | 18.13 | 18.24 | 1,456,937 | -0.44(-2.36%) |
Sep 14, 2007 | 18.58 | 18.90 | 18.47 | 18.69 | 958,099 | -0.07(-0.36%) |
Sep 13, 2007 | 19.10 | 19.10 | 18.66 | 18.75 | 875,293 | -0.19(-0.99%) |
Sep 12, 2007 | 19.04 | 19.20 | 18.81 | 18.94 | 973,529 | -0.20(-1.02%) |
Sep 11, 2007 | 19.21 | 19.24 | 18.85 | 19.14 | 985,904 | +0.09(+0.49%) |
Sep 10, 2007 | 19.78 | 19.84 | 18.80 | 19.04 | 1,539,979 | -0.67(-3.40%) |
Sep 07, 2007 | 20.03 | 20.18 | 19.57 | 19.71 | 1,295,212 | -0.68(-3.33%) |
Sep 06, 2007 | 20.74 | 20.74 | 20.29 | 20.39 | 826,881 | -0.33(-1.60%) |
Sep 05, 2007 | 20.97 | 20.97 | 20.69 | 20.72 | 1,044,085 | -0.41(-1.93%) |
Sep 04, 2007 | 21.22 | 21.26 | 20.98 | 21.13 | 802,970 | -0.22(-1.03%) |
Aug 31, 2007 | 21.28 | 21.52 | 21.08 | 21.35 | 921,702 | +0.23(+1.09%) |
Aug 30, 2007 | 21.19 | 21.31 | 20.88 | 21.12 | 775,407 | -0.07(-0.32%) |
Aug 29, 2007 | 20.97 | 21.22 | 20.83 | 21.19 | 978,948 | +0.39(+1.88%) |
Aug 28, 2007 | 20.93 | 21.05 | 20.76 | 20.80 | 1,471,661 | -0.29(-1.37%) |
Aug 27, 2007 | 21.28 | 21.29 | 21.00 | 21.09 | 993,696 | -0.31(-1.47%) |
Aug 24, 2007 | 21.42 | 21.57 | 21.09 | 21.40 | 909,923 | -0.10(-0.47%) |
Aug 23, 2007 | 21.74 | 21.98 | 21.33 | 21.50 | 959,866 | -0.20(-0.94%) |
Aug 22, 2007 | 21.65 | 21.95 | 21.52 | 21.71 | 2,010,665 | +0.14(+0.67%) |
Aug 21, 2007 | 21.24 | 21.58 | 21.15 | 21.56 | 1,597,342 | +0.41(+1.93%) |
Aug 20, 2007 | 21.18 | 21.35 | 20.95 | 21.16 | 1,353,379 | +0.10(+0.48%) |
Aug 17, 2007 | 21.27 | 21.81 | 20.65 | 21.05 | 2,272,242 | +0.39(+1.89%) |
Aug 16, 2007 | 21.49 | 21.39 | 19.99 | 20.66 | 2,580,638 | -0.82(-3.83%) |
Aug 15, 2007 | 21.19 | 21.95 | 21.14 | 21.49 | 1,695,458 | +0.26(+1.24%) |
Aug 14, 2007 | 22.15 | 22.18 | 20.90 | 21.22 | 1,731,269 | -1.10(-4.91%) |
Aug 13, 2007 | 22.29 | 22.69 | 22.06 | 22.32 | 1,777,089 | +0.31(+1.43%) |
Aug 10, 2007 | 21.65 | 22.56 | 20.49 | 22.01 | 3,695,408 | +0.10(+0.47%) |
Aug 09, 2007 | 23.13 | 23.13 | 21.36 | 21.90 | 2,798,912 | -1.22(-5.29%) |
Aug 08, 2007 | 23.26 | 23.75 | 22.85 | 23.13 | 1,640,218 | -0.08(-0.37%) |
Aug 07, 2007 | 23.82 | 23.60 | 22.79 | 23.21 | 1,813,486 | -0.61(-2.57%) |
Aug 06, 2007 | 23.35 | 23.82 | 22.91 | 23.82 | 1,510,060 | +0.53(+2.30%) |
Aug 03, 2007 | 23.67 | 24.07 | 23.28 | 23.29 | 2,275,056 | -0.61(-2.56%) |
Aug 02, 2007 | 24.03 | 24.03 | 23.67 | 23.90 | 2,151,318 | -0.06(-0.25%) |
Aug 01, 2007 | 23.64 | 24.02 | 23.45 | 23.96 | 2,326,106 | +0.22(+0.93%) |
Jul 31, 2007 | 23.97 | 24.22 | 23.74 | 23.74 | 2,579,706 | -0.23(-0.96%) |
Jul 30, 2007 | 23.68 | 24.20 | 23.25 | 23.97 | 1,967,554 | +0.21(+0.89%) |
Jul 27, 2007 | 24.41 | 24.43 | 23.24 | 23.75 | 3,380,321 | -0.48(-1.96%) |
Jul 26, 2007 | 24.75 | 24.80 | 23.71 | 24.23 | 2,676,595 | -0.78(-3.12%) |
Jul 25, 2007 | 25.11 | 25.23 | 24.71 | 25.01 | 1,451,412 | -0.10(-0.41%) |
Jul 24, 2007 | 25.30 | 25.56 | 25.09 | 25.11 | 1,721,842 | -0.31(-1.24%) |
Jul 23, 2007 | 25.27 | 25.77 | 25.27 | 25.43 | 1,942,523 | -0.31(-1.22%) |
Jul 20, 2007 | 25.80 | 26.74 | 25.30 | 25.74 | 5,135,594 | -2.11(-7.56%) |
Jul 19, 2007 | 27.57 | 27.90 | 27.42 | 27.85 | 995,085 | +0.45(+1.64%) |
Jul 18, 2007 | 27.72 | 27.89 | 27.35 | 27.40 | 1,821,849 | -0.44(-1.59%) |
Jul 17, 2007 | 27.39 | 28.29 | 27.39 | 27.84 | 762,922 | -0.28(-1.00%) |
Jul 16, 2007 | 28.17 | 28.54 | 28.06 | 28.12 | 732,179 | +0.12(+0.42%) |
Jul 13, 2007 | 27.77 | 28.08 | 27.63 | 28.00 | 775,054 | +0.14(+0.52%) |
Jul 12, 2007 | 27.46 | 27.85 | 27.35 | 27.85 | 874,468 | +0.51(+1.86%) |
Jul 11, 2007 | 27.23 | 27.40 | 27.17 | 27.35 | 1,202,630 | +0.12(+0.44%) |
Jul 10, 2007 | 27.61 | 27.64 | 27.23 | 27.23 | 1,320,301 | -0.39(-1.41%) |
Jul 09, 2007 | 27.80 | 27.90 | 27.47 | 27.62 | 1,104,982 | -0.21(-0.76%) |
Jul 06, 2007 | 27.62 | 27.88 | 27.46 | 27.83 | 1,113,228 | +0.21(+0.77%) |
Jul 05, 2007 | 27.97 | 27.97 | 27.40 | 27.62 | 1,170,120 | -0.36(-1.30%) |
Jul 03, 2007 | 28.03 | 28.30 | 27.92 | 27.98 | 538,768 | -0.03(-0.12%) |
Jul 02, 2007 | 27.70 | 28.11 | 27.59 | 28.02 | 1,116,005 | +0.31(+1.13%) |
Jun 29, 2007 | 27.98 | 28.13 | 27.58 | 27.70 | 1,281,725 | -0.27(-0.97%) |
Jun 28, 2007 | 27.92 | 28.21 | 27.85 | 27.97 | 1,105,336 | +0.05(+0.18%) |
Jun 27, 2007 | 28.12 | 28.01 | 27.49 | 27.92 | 1,500,873 | +0.06(+0.21%) |
Jun 26, 2007 | 28.44 | 28.51 | 27.75 | 27.86 | 1,460,353 | -0.55(-1.94%) |
Jun 25, 2007 | 28.68 | 28.87 | 28.28 | 28.42 | 929,829 | -0.26(-0.92%) |
Jun 22, 2007 | 28.57 | 28.79 | 28.47 | 28.68 | 1,727,558 | -0.10(-0.35%) |
Jun 21, 2007 | 28.53 | 28.88 | 28.51 | 28.78 | 860,215 | +0.25(+0.86%) |
Jun 20, 2007 | 28.92 | 28.96 | 28.53 | 28.53 | 1,012,400 | -0.27(-0.94%) |
Jun 19, 2007 | 28.74 | 28.96 | 28.58 | 28.81 | 506,612 | +0.14(+0.47%) |
Jun 18, 2007 | 28.67 | 28.84 | 28.52 | 28.67 | 448,895 | -0.03(-0.09%) |
Jun 15, 2007 | 28.86 | 28.98 | 28.60 | 28.70 | 868,108 | -0.05(-0.18%) |
Jun 14, 2007 | 28.90 | 28.98 | 28.63 | 28.75 | 550,901 | -0.14(-0.50%) |
Jun 13, 2007 | 28.44 | 28.89 | 28.37 | 28.89 | 1,140,790 | +0.62(+2.19%) |
Jun 12, 2007 | 28.60 | 28.77 | 28.27 | 28.27 | 1,045,970 | -0.34(-1.19%) |
Jun 11, 2007 | 28.61 | 28.71 | 28.44 | 28.61 | 714,510 | +0.00(+0.00%) |
Jun 08, 2007 | 28.10 | 28.61 | 28.08 | 28.61 | 762,333 | +0.51(+1.81%) |
Jun 07, 2007 | 28.68 | 28.93 | 28.10 | 28.10 | 1,131,721 | -0.78(-2.70%) |
Jun 06, 2007 | 28.89 | 28.98 | 28.69 | 28.88 | 666,932 | -0.31(-1.05%) |
Jun 05, 2007 | 29.23 | 29.29 | 29.01 | 29.19 | 664,803 | -0.10(-0.35%) |
Jun 04, 2007 | 29.50 | 29.63 | 29.23 | 29.29 | 744,405 | -0.25(-0.86%) |
Jun 01, 2007 | 29.25 | 29.63 | 29.17 | 29.54 | 702,496 | +0.31(+1.07%) |
May 31, 2007 | 29.60 | 29.49 | 29.03 | 29.23 | 873,055 | -0.12(-0.41%) |
May 30, 2007 | 28.87 | 29.43 | 28.80 | 29.35 | 732,053 | +0.48(+1.65%) |
May 29, 2007 | 28.92 | 29.09 | 28.70 | 28.87 | 784,477 | -0.01(-0.03%) |
May 25, 2007 | 29.08 | 29.20 | 28.86 | 28.88 | 545,129 | -0.09(-0.32%) |
May 24, 2007 | 29.20 | 29.50 | 28.96 | 28.98 | 675,640 | -0.33(-1.13%) |
May 23, 2007 | 29.48 | 29.71 | 29.23 | 29.31 | 757,857 | -0.17(-0.58%) |
May 22, 2007 | 29.09 | 29.59 | 28.99 | 29.48 | 627,817 | +0.30(+1.02%) |
May 21, 2007 | 29.09 | 29.32 | 29.06 | 29.18 | 588,593 | +0.09(+0.32%) |
May 18, 2007 | 28.81 | 29.17 | 28.69 | 29.09 | 1,313,470 | +0.33(+1.15%) |
May 17, 2007 | 27.71 | 29.26 | 27.71 | 28.75 | 2,444,131 | +0.87(+3.14%) |
May 16, 2007 | 28.09 | 28.14 | 27.68 | 27.88 | 735,241 | -0.08(-0.27%) |
May 15, 2007 | 28.19 | 28.40 | 27.90 | 27.96 | 778,117 | -0.10(-0.36%) |
May 14, 2007 | 28.40 | 28.71 | 28.04 | 28.06 | 934,079 | -0.34(-1.20%) |
May 11, 2007 | 28.44 | 28.44 | 28.06 | 28.40 | 531,701 | +0.32(+1.15%) |
May 10, 2007 | 28.31 | 28.51 | 28.02 | 28.08 | 984,602 | -0.39(-1.37%) |
May 09, 2007 | 28.19 | 28.56 | 28.15 | 28.47 | 670,457 | +0.28(+0.99%) |
May 08, 2007 | 28.22 | 28.32 | 27.77 | 28.19 | 857,507 | -0.05(-0.18%) |
May 07, 2007 | 28.23 | 28.51 | 28.17 | 28.24 | 886,954 | +0.19(+0.67%) |
May 04, 2007 | 28.02 | 28.12 | 27.91 | 28.05 | 1,433,733 | +0.08(+0.30%) |
May 03, 2007 | 28.02 | 28.06 | 27.72 | 27.97 | 1,015,816 | -0.05(-0.18%) |
May 02, 2007 | 27.72 | 28.15 | 27.72 | 28.02 | 1,089,081 | +0.25(+0.92%) |
May 01, 2007 | 27.68 | 27.89 | 27.45 | 27.76 | 1,179,302 | -0.05(-0.18%) |
Apr 30, 2007 | 28.09 | 28.39 | 27.81 | 27.81 | 1,326,520 | -0.32(-1.15%) |
Apr 27, 2007 | 27.92 | 28.59 | 27.92 | 28.13 | 1,998,510 | -0.51(-1.78%) |
Apr 26, 2007 | 28.44 | 29.36 | 27.85 | 28.64 | 4,766,220 | +2.57(+9.87%) |
Apr 25, 2007 | 26.57 | 26.77 | 25.54 | 26.07 | 2,111,618 | -0.14(-0.52%) |
Apr 24, 2007 | 26.49 | 26.55 | 25.83 | 26.21 | 1,721,687 | -0.36(-1.34%) |
Apr 23, 2007 | 26.47 | 26.95 | 26.47 | 26.56 | 1,518,423 | +0.00(+0.00%) |
Apr 20, 2007 | 26.08 | 26.56 | 25.94 | 26.56 | 1,474,252 | +0.77(+3.00%) |
Apr 19, 2007 | 26.10 | 26.17 | 25.72 | 25.79 | 1,212,053 | -0.33(-1.27%) |
Apr 18, 2007 | 26.04 | 26.36 | 25.98 | 26.12 | 862,807 | -0.12(-0.45%) |
Apr 17, 2007 | 25.88 | 26.30 | 25.88 | 26.24 | 1,679,913 | +0.41(+1.58%) |
Apr 16, 2007 | 25.94 | 25.96 | 25.54 | 25.83 | 1,859,416 | -0.12(-0.46%) |
Apr 13, 2007 | 26.12 | 26.12 | 25.66 | 25.95 | 1,628,203 | -0.06(-0.23%) |
Apr 12, 2007 | 26.29 | 26.50 | 25.61 | 26.01 | 3,380,675 | -1.13(-4.16%) |
Apr 11, 2007 | 27.31 | 27.31 | 26.84 | 27.14 | 1,185,517 | -0.10(-0.37%) |
Apr 10, 2007 | 27.16 | 27.30 | 27.02 | 27.24 | 718,317 | -0.03(-0.09%) |
Apr 09, 2007 | 27.52 | 27.65 | 27.19 | 27.27 | 750,907 | +0.01(+0.03%) |
Apr 05, 2007 | 27.09 | 27.31 | 26.97 | 27.26 | 867,884 | -0.20(-0.71%) |
Apr 04, 2007 | 27.38 | 27.62 | 27.35 | 27.46 | 718,055 | -0.03(-0.09%) |
Apr 03, 2007 | 27.29 | 27.66 | 27.19 | 27.48 | 603,906 | +0.22(+0.81%) |
Apr 02, 2007 | 27.17 | 27.40 | 27.07 | 27.26 | 744,181 | +0.22(+0.82%) |
Mar 30, 2007 | 26.74 | 27.29 | 26.74 | 27.04 | 893,315 | +0.22(+0.82%) |
Mar 29, 2007 | 27.00 | 27.00 | 26.62 | 26.82 | 561,384 | +0.10(+0.38%) |
Mar 28, 2007 | 26.95 | 26.98 | 26.61 | 26.72 | 694,015 | -0.29(-1.07%) |
Mar 27, 2007 | 27.17 | 27.45 | 26.90 | 27.01 | 1,202,981 | -0.15(-0.56%) |
Mar 26, 2007 | 27.23 | 27.40 | 26.95 | 27.16 | 1,305,107 | -0.03(-0.09%) |
Mar 23, 2007 | 27.04 | 27.30 | 27.03 | 27.18 | 602,021 | +0.03(+0.13%) |
Mar 22, 2007 | 27.30 | 27.39 | 27.06 | 27.15 | 750,083 | -0.15(-0.56%) |
Mar 21, 2007 | 27.11 | 27.55 | 26.95 | 27.30 | 1,532,440 | +0.29(+1.07%) |
Mar 20, 2007 | 26.92 | 27.08 | 26.79 | 27.01 | 1,033,837 | +0.19(+0.70%) |
Mar 19, 2007 | 26.84 | 27.10 | 26.79 | 26.83 | 1,166,940 | +0.03(+0.09%) |
Mar 16, 2007 | 26.95 | 27.07 | 26.62 | 26.80 | 1,187,435 | -0.03(-0.09%) |
Mar 15, 2007 | 26.68 | 27.04 | 26.67 | 26.83 | 2,233,258 | +0.08(+0.32%) |
Mar 14, 2007 | 27.50 | 27.67 | 26.50 | 26.74 | 2,629,174 | -0.71(-2.60%) |
Mar 13, 2007 | 28.16 | 27.97 | 27.40 | 27.46 | 1,134,783 | -0.70(-2.50%) |
Mar 12, 2007 | 28.19 | 28.25 | 27.95 | 28.16 | 699,080 | -0.09(-0.33%) |
Mar 09, 2007 | 28.31 | 28.37 | 28.10 | 28.25 | 829,591 | +0.04(+0.15%) |
Mar 08, 2007 | 28.11 | 28.38 | 28.09 | 28.21 | 780,944 | +0.28(+1.00%) |
Mar 07, 2007 | 27.51 | 28.19 | 27.40 | 27.93 | 1,163,170 | +0.32(+1.17%) |
Mar 06, 2007 | 27.17 | 27.77 | 27.12 | 27.61 | 1,425,134 | +0.71(+2.65%) |
Mar 05, 2007 | 27.20 | 27.27 | 26.84 | 26.90 | 1,955,893 | -0.41(-1.49%) |
Mar 02, 2007 | 27.74 | 27.91 | 27.25 | 27.30 | 1,128,187 | -0.52(-1.86%) |
Mar 01, 2007 | 27.40 | 28.04 | 27.08 | 27.82 | 1,210,055 | +0.10(+0.37%) |
Feb 28, 2007 | 27.36 | 27.89 | 27.36 | 27.72 | 1,440,211 | +0.37(+1.33%) |
Feb 27, 2007 | 28.50 | 28.56 | 27.17 | 27.35 | 2,616,574 | -1.46(-5.07%) |
Feb 26, 2007 | 29.08 | 29.15 | 28.68 | 28.81 | 1,047,070 | -0.12(-0.41%) |
Feb 23, 2007 | 29.11 | 29.11 | 28.64 | 28.93 | 791,191 | -0.17(-0.58%) |
Feb 22, 2007 | 29.04 | 29.23 | 28.87 | 29.10 | 1,217,000 | +0.17(+0.59%) |
Feb 21, 2007 | 28.65 | 29.05 | 28.62 | 28.93 | 1,065,876 | +0.24(+0.83%) |
Feb 20, 2007 | 28.31 | 28.81 | 28.20 | 28.70 | 703,203 | +0.31(+1.08%) |
Feb 16, 2007 | 28.23 | 28.51 | 28.13 | 28.39 | 657,971 | +0.12(+0.42%) |
Feb 15, 2007 | 28.57 | 28.57 | 28.18 | 28.27 | 1,241,736 | -0.27(-0.95%) |
Feb 14, 2007 | 28.07 | 28.64 | 28.00 | 28.54 | 1,350,280 | +0.53(+1.88%) |
Feb 13, 2007 | 27.94 | 28.36 | 27.91 | 28.02 | 1,407,362 | +0.08(+0.30%) |
Feb 12, 2007 | 28.32 | 28.46 | 27.62 | 27.93 | 1,848,691 | -0.28(-0.99%) |
Feb 09, 2007 | 28.74 | 28.91 | 28.17 | 28.21 | 1,307,580 | -0.45(-1.57%) |
Feb 08, 2007 | 28.70 | 28.85 | 28.53 | 28.66 | 1,909,366 | -0.08(-0.30%) |
Feb 07, 2007 | 29.04 | 29.04 | 28.65 | 28.75 | 1,568,248 | -0.20(-0.67%) |
Feb 06, 2007 | 29.07 | 29.10 | 28.82 | 28.94 | 1,086,843 | -0.03(-0.12%) |
Feb 05, 2007 | 29.44 | 29.44 | 28.95 | 28.98 | 1,350,338 | -0.40(-1.36%) |
Feb 02, 2007 | 29.50 | 29.60 | 29.20 | 29.37 | 1,868,022 | -0.02(-0.06%) |
Feb 01, 2007 | 28.85 | 29.43 | 28.66 | 29.39 | 1,755,651 | +0.43(+1.49%) |
Jan 31, 2007 | 28.65 | 28.99 | 28.44 | 28.96 | 1,127,009 | +0.35(+1.22%) |
Jan 30, 2007 | 28.45 | 28.70 | 28.31 | 28.61 | 1,359,408 | +0.33(+1.17%) |
Jan 29, 2007 | 28.70 | 28.74 | 28.23 | 28.28 | 1,722,435 | -0.42(-1.48%) |
Jan 26, 2007 | 28.47 | 28.75 | 28.26 | 28.70 | 2,609,743 | +0.39(+1.38%) |
Jan 25, 2007 | 25.89 | 29.41 | 25.89 | 28.31 | 7,249,233 | +1.23(+4.55%) |
Jan 24, 2007 | 26.85 | 27.12 | 26.71 | 27.08 | 1,003,683 | +0.24(+0.89%) |
Jan 23, 2007 | 26.52 | 27.03 | 26.52 | 26.84 | 923,587 | +0.31(+1.15%) |
Jan 22, 2007 | 26.78 | 26.80 | 26.43 | 26.54 | 1,223,125 | -0.16(-0.60%) |
Jan 19, 2007 | 26.22 | 26.76 | 26.01 | 26.70 | 1,574,491 | +0.48(+1.85%) |
Jan 18, 2007 | 26.04 | 26.26 | 25.78 | 26.22 | 1,497,810 | +0.26(+1.01%) |
Jan 17, 2007 | 25.77 | 26.03 | 25.63 | 25.95 | 983,777 | +0.19(+0.72%) |
Jan 16, 2007 | 26.00 | 26.05 | 25.57 | 25.77 | 1,164,348 | -0.14(-0.56%) |
Jan 12, 2007 | 25.82 | 25.99 | 25.75 | 25.91 | 702,142 | +0.03(+0.10%) |
Jan 11, 2007 | 25.80 | 25.90 | 25.62 | 25.89 | 961,397 | +0.21(+0.83%) |
Jan 10, 2007 | 25.49 | 25.76 | 25.47 | 25.67 | 710,034 | +0.16(+0.63%) |
Jan 09, 2007 | 25.49 | 25.62 | 25.19 | 25.51 | 1,732,093 | +0.03(+0.10%) |
Jan 08, 2007 | 25.98 | 25.98 | 25.31 | 25.49 | 2,864,757 | -1.10(-4.12%) |
Jan 05, 2007 | 26.81 | 26.91 | 26.51 | 26.58 | 1,008,748 | -0.37(-1.35%) |
Jan 04, 2007 | 27.08 | 27.15 | 26.74 | 26.95 | 678,585 | -0.15(-0.56%) |
Jan 03, 2007 | 27.16 | 27.40 | 26.89 | 27.10 | 1,161,992 | +0.02(+0.06%) |
Dec 29, 2006 | 27.03 | 27.28 | 27.01 | 27.08 | 523,220 | -0.05(-0.19%) |
Dec 28, 2006 | 27.25 | 27.37 | 27.12 | 27.13 | 478,460 | -0.24(-0.87%) |
Dec 27, 2006 | 26.99 | 27.41 | 26.94 | 27.37 | 816,280 | +0.47(+1.74%) |
Dec 26, 2006 | 26.76 | 26.95 | 26.76 | 26.90 | 369,858 | +0.08(+0.32%) |
Dec 22, 2006 | 26.79 | 27.03 | 26.73 | 26.82 | 357,962 | -0.04(-0.16%) |
Dec 21, 2006 | 27.17 | 27.22 | 26.78 | 26.86 | 637,947 | -0.15(-0.57%) |
Dec 20, 2006 | 26.86 | 27.21 | 26.86 | 27.01 | 664,685 | +0.10(+0.38%) |
Dec 19, 2006 | 27.01 | 27.11 | 26.74 | 26.91 | 711,330 | -0.20(-0.72%) |
Dec 18, 2006 | 27.38 | 27.55 | 27.07 | 27.11 | 605,791 | -0.31(-1.11%) |
Dec 15, 2006 | 27.54 | 27.76 | 27.27 | 27.41 | 1,081,189 | -0.06(-0.22%) |
Dec 14, 2006 | 27.45 | 27.65 | 27.25 | 27.47 | 855,033 | +0.10(+0.37%) |
Dec 13, 2006 | 27.35 | 27.56 | 27.19 | 27.37 | 803,677 | +0.01(+0.03%) |
Dec 12, 2006 | 27.56 | 27.71 | 27.25 | 27.36 | 693,897 | -0.32(-1.17%) |
Dec 11, 2006 | 27.54 | 27.91 | 27.46 | 27.68 | 1,014,167 | +0.05(+0.18%) |
Dec 08, 2006 | 27.63 | 27.77 | 27.38 | 27.63 | 855,858 | +0.01(+0.03%) |
Dec 07, 2006 | 27.59 | 27.83 | 27.43 | 27.63 | 704,498 | +0.03(+0.12%) |
Dec 06, 2006 | 27.52 | 27.79 | 27.34 | 27.59 | 888,839 | +0.02(+0.06%) |
Dec 05, 2006 | 27.55 | 27.64 | 27.32 | 27.57 | 723,227 | +0.14(+0.49%) |
Dec 04, 2006 | 26.79 | 27.70 | 26.79 | 27.44 | 1,337,028 | +0.57(+2.12%) |
Dec 01, 2006 | 26.88 | 27.52 | 26.53 | 26.87 | 1,216,058 | -0.61(-2.22%) |
Nov 30, 2006 | 27.29 | 27.63 | 27.24 | 27.48 | 592,952 | +0.13(+0.47%) |
Nov 29, 2006 | 27.43 | 27.63 | 27.18 | 27.35 | 700,847 | -0.03(-0.09%) |
Nov 28, 2006 | 27.08 | 27.58 | 27.05 | 27.38 | 862,572 | +0.13(+0.47%) |
Nov 27, 2006 | 27.61 | 27.66 | 27.22 | 27.25 | 699,551 | -0.55(-1.98%) |
Nov 24, 2006 | 27.87 | 27.96 | 27.68 | 27.80 | 293,884 | -0.28(-1.00%) |
Nov 22, 2006 | 27.73 | 28.10 | 27.60 | 28.08 | 770,931 | +0.00(+0.00%) |
Nov 21, 2006 | 27.69 | 28.25 | 27.69 | 28.08 | 1,137,139 | +0.39(+1.41%) |
Nov 20, 2006 | 27.58 | 27.96 | 27.44 | 27.69 | 951,974 | -0.03(-0.09%) |
Nov 17, 2006 | 27.44 | 27.83 | 27.35 | 27.72 | 951,032 | +0.16(+0.59%) |
Nov 16, 2006 | 27.37 | 27.65 | 27.25 | 27.56 | 951,032 | +0.45(+1.66%) |
Nov 15, 2006 | 26.45 | 27.22 | 26.40 | 27.11 | 820,874 | +0.62(+2.34%) |
Nov 14, 2006 | 26.73 | 26.87 | 26.21 | 26.49 | 853,384 | -0.25(-0.92%) |
Nov 13, 2006 | 26.56 | 26.95 | 26.56 | 26.73 | 692,955 | +0.25(+0.93%) |
Nov 10, 2006 | 26.10 | 26.58 | 25.95 | 26.49 | 1,046,441 | +0.22(+0.84%) |
Nov 09, 2006 | 26.46 | 26.76 | 26.26 | 26.27 | 1,121,237 | -0.10(-0.39%) |
Nov 08, 2006 | 26.61 | 26.73 | 26.30 | 26.37 | 1,174,949 | -0.20(-0.77%) |
Nov 07, 2006 | 26.70 | 26.95 | 26.49 | 26.57 | 898,144 | -0.41(-1.51%) |
Nov 06, 2006 | 26.23 | 27.13 | 26.23 | 26.98 | 1,053,744 | +0.91(+3.48%) |
Nov 03, 2006 | 26.34 | 26.37 | 26.00 | 26.07 | 837,247 | -0.25(-0.97%) |
Nov 02, 2006 | 26.32 | 26.56 | 26.29 | 26.33 | 1,046,559 | -0.09(-0.35%) |
Nov 01, 2006 | 26.77 | 26.77 | 26.37 | 26.42 | 1,100,742 | -0.32(-1.21%) |
Oct 31, 2006 | 26.93 | 27.20 | 26.64 | 26.74 | 764,100 | -0.25(-0.94%) |
Oct 30, 2006 | 26.91 | 27.24 | 26.41 | 27.00 | 1,202,041 | -0.56(-2.03%) |
Oct 27, 2006 | 28.23 | 28.79 | 27.44 | 27.56 | 1,510,531 | -0.46(-1.64%) |
Oct 26, 2006 | 27.88 | 28.04 | 27.42 | 28.02 | 1,017,818 | +0.42(+1.54%) |
Oct 25, 2006 | 27.38 | 27.68 | 27.35 | 27.59 | 699,787 | +0.05(+0.18%) |
Oct 24, 2006 | 27.46 | 28.01 | 27.35 | 27.54 | 758,210 | -0.04(-0.15%) |
Oct 23, 2006 | 27.38 | 27.78 | 27.38 | 27.58 | 683,649 | +0.23(+0.84%) |
Oct 20, 2006 | 27.67 | 27.67 | 27.28 | 27.35 | 661,269 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.94 | 27.51 | 27.57 | 437,352 | -0.23(-0.82%) |
Oct 18, 2006 | 27.85 | 27.96 | 27.56 | 27.80 | 683,061 | +0.21(+0.77%) |
Oct 17, 2006 | 28.18 | 28.19 | 27.40 | 27.59 | 745,018 | -0.63(-2.23%) |
Oct 16, 2006 | 27.68 | 28.22 | 27.68 | 28.22 | 670,104 | +0.45(+1.62%) |
Oct 13, 2006 | 28.02 | 28.02 | 27.68 | 27.77 | 502,372 | +0.02(+0.06%) |
Oct 12, 2006 | 27.59 | 27.75 | 27.22 | 27.75 | 1,093,910 | +0.33(+1.21%) |
Oct 11, 2006 | 27.70 | 27.72 | 27.31 | 27.42 | 597,192 | -0.34(-1.22%) |
Oct 10, 2006 | 27.42 | 27.97 | 27.40 | 27.76 | 994,142 | +0.29(+1.05%) |
Oct 09, 2006 | 27.00 | 27.57 | 26.97 | 27.47 | 706,501 | +0.39(+1.44%) |
Oct 06, 2006 | 27.04 | 27.25 | 26.84 | 27.08 | 915,695 | +0.04(+0.16%) |
Oct 05, 2006 | 27.13 | 27.41 | 26.79 | 27.04 | 1,012,400 | -0.03(-0.09%) |
Oct 04, 2006 | 26.50 | 27.12 | 26.34 | 27.07 | 1,036,311 | +0.61(+2.31%) |
Oct 03, 2006 | 26.22 | 26.78 | 25.93 | 26.45 | 1,268,003 | +0.20(+0.74%) |