Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 32.82 | 32.93 | 32.46 | 32.70 | 56,454 | -0.17(-0.52%) |
Sep 27, 2007 | 32.14 | 32.90 | 32.14 | 32.87 | 120,647 | +0.72(+2.25%) |
Sep 26, 2007 | 32.06 | 32.31 | 31.84 | 32.14 | 133,850 | +0.14(+0.45%) |
Sep 25, 2007 | 34.09 | 34.09 | 31.42 | 32.00 | 97,884 | -0.18(-0.57%) |
Sep 24, 2007 | 32.22 | 32.79 | 32.10 | 32.18 | 215,648 | +0.14(+0.43%) |
Sep 21, 2007 | 32.72 | 32.85 | 32.01 | 32.04 | 36,877 | -0.57(-1.76%) |
Sep 20, 2007 | 33.31 | 33.92 | 32.60 | 32.62 | 55,695 | -0.73(-2.19%) |
Sep 19, 2007 | 34.15 | 34.73 | 33.25 | 33.35 | 96,063 | -0.72(-2.11%) |
Sep 18, 2007 | 32.78 | 34.38 | 32.19 | 34.07 | 175,280 | +1.52(+4.66%) |
Sep 17, 2007 | 32.62 | 32.68 | 32.25 | 32.55 | 52,508 | -0.10(-0.30%) |
Sep 14, 2007 | 32.24 | 32.65 | 32.01 | 32.65 | 102,133 | +0.47(+1.47%) |
Sep 13, 2007 | 32.62 | 32.87 | 32.14 | 32.18 | 72,540 | -0.20(-0.61%) |
Sep 12, 2007 | 32.60 | 32.62 | 31.82 | 32.37 | 120,496 | -0.03(-0.10%) |
Sep 11, 2007 | 32.35 | 32.47 | 32.02 | 32.41 | 62,676 | +0.33(+1.03%) |
Sep 10, 2007 | 31.87 | 32.14 | 31.31 | 32.08 | 87,868 | +0.55(+1.73%) |
Sep 07, 2007 | 32.12 | 32.12 | 31.14 | 31.53 | 69,657 | -0.53(-1.66%) |
Sep 06, 2007 | 32.72 | 32.81 | 32.03 | 32.06 | 48,562 | -0.19(-0.59%) |
Sep 05, 2007 | 32.75 | 32.75 | 32.20 | 32.26 | 22,763 | -0.38(-1.15%) |
Sep 04, 2007 | 32.95 | 32.95 | 32.35 | 32.63 | 103,954 | -0.08(-0.24%) |
Aug 31, 2007 | 32.84 | 32.98 | 32.16 | 32.71 | 91,206 | +0.43(+1.33%) |
Aug 30, 2007 | 32.52 | 32.77 | 31.62 | 32.28 | 51,446 | -0.07(-0.22%) |
Aug 29, 2007 | 31.64 | 32.35 | 31.64 | 32.35 | 62,827 | +0.77(+2.44%) |
Aug 28, 2007 | 32.82 | 32.82 | 31.25 | 31.58 | 187,573 | -1.24(-3.77%) |
Aug 27, 2007 | 33.07 | 33.16 | 32.74 | 32.82 | 90,751 | -0.25(-0.76%) |
Aug 24, 2007 | 32.85 | 33.43 | 32.62 | 33.07 | 96,973 | +0.32(+0.99%) |
Aug 23, 2007 | 32.89 | 33.34 | 32.12 | 32.75 | 102,588 | +0.03(+0.08%) |
Aug 22, 2007 | 31.79 | 33.03 | 31.79 | 32.72 | 257,382 | +1.16(+3.67%) |
Aug 21, 2007 | 29.65 | 31.79 | 29.38 | 31.56 | 1,093,571 | +2.31(+7.91%) |
Aug 20, 2007 | 28.84 | 30.31 | 27.79 | 29.25 | 1,441,401 | +0.14(+0.48%) |
Aug 17, 2007 | 30.31 | 30.75 | 28.55 | 29.11 | 448,597 | -0.21(-0.72%) |
Aug 16, 2007 | 30.56 | 30.73 | 28.62 | 29.32 | 308,221 | -1.47(-4.77%) |
Aug 15, 2007 | 31.98 | 32.18 | 30.73 | 30.79 | 138,858 | -1.25(-3.91%) |
Aug 14, 2007 | 32.46 | 32.53 | 31.97 | 32.04 | 91,206 | -0.53(-1.64%) |
Aug 13, 2007 | 32.68 | 32.68 | 31.90 | 32.58 | 148,723 | +0.78(+2.45%) |
Aug 10, 2007 | 31.64 | 32.09 | 30.70 | 31.80 | 310,194 | -0.39(-1.21%) |
Aug 09, 2007 | 33.54 | 33.67 | 31.94 | 32.19 | 373,781 | -1.55(-4.59%) |
Aug 08, 2007 | 33.44 | 34.18 | 33.44 | 33.74 | 102,285 | +0.60(+1.81%) |
Aug 07, 2007 | 32.82 | 33.45 | 32.04 | 33.14 | 204,722 | -0.07(-0.22%) |
Aug 06, 2007 | 32.68 | 33.29 | 32.31 | 33.21 | 137,493 | +0.46(+1.41%) |
Aug 03, 2007 | 33.05 | 33.30 | 32.65 | 32.75 | 129,905 | -0.55(-1.66%) |
Aug 02, 2007 | 33.61 | 34.37 | 33.18 | 33.30 | 201,231 | -0.64(-1.88%) |
Aug 01, 2007 | 34.40 | 34.98 | 33.28 | 33.94 | 170,424 | -0.70(-2.02%) |
Jul 31, 2007 | 34.23 | 35.13 | 34.23 | 34.64 | 83,163 | +0.39(+1.14%) |
Jul 30, 2007 | 32.75 | 34.40 | 32.53 | 34.25 | 170,424 | +1.34(+4.06%) |
Jul 27, 2007 | 33.34 | 33.63 | 32.66 | 32.91 | 178,467 | -0.64(-1.90%) |
Jul 26, 2007 | 34.27 | 34.36 | 33.32 | 33.55 | 409,140 | -1.37(-3.92%) |
Jul 25, 2007 | 35.85 | 35.85 | 34.60 | 34.92 | 140,831 | -0.34(-0.95%) |
Jul 24, 2007 | 36.24 | 36.29 | 35.20 | 35.26 | 248,428 | -1.06(-2.92%) |
Jul 23, 2007 | 35.32 | 37.01 | 35.25 | 36.32 | 427,503 | +1.04(+2.95%) |
Jul 20, 2007 | 34.92 | 35.36 | 34.44 | 35.28 | 105,927 | +0.05(+0.13%) |
Jul 19, 2007 | 35.27 | 35.44 | 34.63 | 35.23 | 89,537 | +0.06(+0.17%) |
Jul 18, 2007 | 35.52 | 35.68 | 34.69 | 35.17 | 114,577 | -0.40(-1.11%) |
Jul 17, 2007 | 35.58 | 35.98 | 35.54 | 35.57 | 64,649 | -0.13(-0.35%) |
Jul 16, 2007 | 35.45 | 36.08 | 35.09 | 35.69 | 125,504 | +0.28(+0.78%) |
Jul 13, 2007 | 35.39 | 35.48 | 35.04 | 35.42 | 109,873 | +0.00(+0.00%) |
Jul 12, 2007 | 34.98 | 35.53 | 34.94 | 35.42 | 87,868 | +0.66(+1.90%) |
Jul 11, 2007 | 34.92 | 34.93 | 34.17 | 34.76 | 68,443 | -0.14(-0.40%) |
Jul 10, 2007 | 35.36 | 35.76 | 34.90 | 34.90 | 68,898 | -0.42(-1.18%) |
Jul 09, 2007 | 35.19 | 35.51 | 35.19 | 35.31 | 317,478 | +0.05(+0.15%) |
Jul 06, 2007 | 35.60 | 36.05 | 35.12 | 35.26 | 213,220 | -0.06(-0.17%) |
Jul 05, 2007 | 35.12 | 35.43 | 35.00 | 35.32 | 62,676 | -0.02(-0.06%) |
Jul 03, 2007 | 35.64 | 35.71 | 35.13 | 35.34 | 50,839 | +0.01(+0.02%) |
Jul 02, 2007 | 34.90 | 35.33 | 34.85 | 35.33 | 94,241 | +0.61(+1.76%) |
Jun 29, 2007 | 34.73 | 34.96 | 34.36 | 34.72 | 72,085 | -0.01(-0.02%) |
Jun 28, 2007 | 34.83 | 35.07 | 34.66 | 34.73 | 443,589 | -0.03(-0.09%) |
Jun 27, 2007 | 34.30 | 35.15 | 34.27 | 34.76 | 101,071 | +0.18(+0.53%) |
Jun 26, 2007 | 34.99 | 35.09 | 34.44 | 34.57 | 132,485 | -0.22(-0.62%) |
Jun 25, 2007 | 35.85 | 35.98 | 34.79 | 34.79 | 189,698 | -1.12(-3.12%) |
Jun 22, 2007 | 35.71 | 36.66 | 35.71 | 35.91 | 409,899 | +0.26(+0.72%) |
Jun 21, 2007 | 35.12 | 35.66 | 34.54 | 35.66 | 341,911 | +0.63(+1.81%) |
Jun 20, 2007 | 35.25 | 35.76 | 34.59 | 35.02 | 360,881 | -0.07(-0.19%) |
Jun 19, 2007 | 34.20 | 35.52 | 34.13 | 35.09 | 381,824 | +0.82(+2.40%) |
Jun 18, 2007 | 33.77 | 34.81 | 33.77 | 34.27 | 309,890 | +0.49(+1.46%) |
Jun 15, 2007 | 33.61 | 34.03 | 33.61 | 33.77 | 162,685 | +0.15(+0.45%) |
Jun 14, 2007 | 33.40 | 33.70 | 33.40 | 33.62 | 128,235 | +0.09(+0.28%) |
Jun 13, 2007 | 33.56 | 33.61 | 33.18 | 33.53 | 219,290 | +0.03(+0.10%) |
Jun 12, 2007 | 33.33 | 33.54 | 33.24 | 33.49 | 372,566 | +0.16(+0.49%) |
Jun 11, 2007 | 33.03 | 33.37 | 33.03 | 33.33 | 186,055 | -0.05(-0.16%) |
Jun 08, 2007 | 32.93 | 33.47 | 32.89 | 33.38 | 60,399 | +0.28(+0.86%) |
Jun 07, 2007 | 32.95 | 33.16 | 32.63 | 33.10 | 252,677 | -0.01(-0.04%) |
Jun 06, 2007 | 33.28 | 33.28 | 33.10 | 33.11 | 111,997 | -0.34(-1.00%) |
Jun 05, 2007 | 33.17 | 33.55 | 33.10 | 33.45 | 162,836 | +0.16(+0.49%) |
Jun 04, 2007 | 33.28 | 33.58 | 33.20 | 33.28 | 324,763 | -0.30(-0.90%) |
Jun 01, 2007 | 33.54 | 33.87 | 33.38 | 33.59 | 220,353 | +0.05(+0.14%) |
May 31, 2007 | 33.60 | 33.72 | 33.36 | 33.54 | 176,646 | +0.07(+0.22%) |
May 30, 2007 | 32.82 | 33.55 | 32.82 | 33.47 | 118,675 | -0.05(-0.14%) |
May 29, 2007 | 32.95 | 33.69 | 32.95 | 33.51 | 368,165 | +0.42(+1.25%) |
May 25, 2007 | 33.00 | 33.34 | 32.88 | 33.10 | 629,493 | -0.07(-0.20%) |
May 24, 2007 | 33.78 | 33.92 | 33.09 | 33.16 | 121,406 | -0.61(-1.81%) |
May 23, 2007 | 33.84 | 34.19 | 33.63 | 33.78 | 859,863 | +0.04(+0.12%) |
May 22, 2007 | 33.79 | 34.03 | 33.57 | 33.74 | 255,105 | -0.01(-0.02%) |
May 21, 2007 | 33.55 | 33.74 | 33.54 | 33.74 | 185,904 | +0.14(+0.41%) |
May 18, 2007 | 33.61 | 33.76 | 33.48 | 33.61 | 280,449 | +0.00(+0.00%) |
May 17, 2007 | 33.47 | 33.74 | 33.47 | 33.61 | 100,767 | -0.13(-0.37%) |
May 16, 2007 | 33.70 | 33.79 | 33.65 | 33.73 | 235,225 | +0.09(+0.25%) |
May 15, 2007 | 33.77 | 33.77 | 33.43 | 33.65 | 406,864 | -0.03(-0.10%) |
May 14, 2007 | 33.24 | 33.83 | 33.18 | 33.68 | 346,160 | +0.78(+2.38%) |
May 11, 2007 | 32.52 | 32.98 | 32.52 | 32.89 | 95,911 | +0.51(+1.57%) |
May 10, 2007 | 33.11 | 33.40 | 32.16 | 32.39 | 94,545 | -0.72(-2.19%) |
May 09, 2007 | 32.45 | 33.18 | 32.43 | 33.11 | 55,240 | +0.55(+1.68%) |
May 08, 2007 | 33.05 | 33.05 | 32.22 | 32.56 | 109,569 | -0.60(-1.81%) |
May 07, 2007 | 33.05 | 33.20 | 32.63 | 33.16 | 52,963 | +0.22(+0.66%) |
May 04, 2007 | 32.31 | 33.05 | 32.29 | 32.95 | 123,227 | +0.82(+2.54%) |
May 03, 2007 | 31.96 | 32.20 | 31.81 | 32.13 | 207,605 | +0.28(+0.89%) |
May 02, 2007 | 31.95 | 32.14 | 31.83 | 31.85 | 571,825 | -0.11(-0.33%) |
May 01, 2007 | 31.76 | 31.95 | 31.41 | 31.95 | 87,261 | +0.19(+0.60%) |
Apr 30, 2007 | 31.81 | 31.95 | 31.59 | 31.76 | 74,058 | -0.10(-0.31%) |
Apr 27, 2007 | 31.56 | 31.98 | 31.33 | 31.86 | 96,973 | +0.16(+0.50%) |
Apr 26, 2007 | 31.86 | 32.08 | 31.56 | 31.70 | 369,076 | -0.45(-1.41%) |
Apr 25, 2007 | 32.03 | 32.29 | 32.03 | 32.16 | 474,245 | +0.10(+0.31%) |
Apr 24, 2007 | 32.12 | 32.26 | 31.64 | 32.06 | 224,602 | -0.20(-0.61%) |
Apr 23, 2007 | 31.70 | 32.33 | 31.39 | 32.26 | 250,097 | +0.63(+1.98%) |
Apr 20, 2007 | 31.39 | 31.82 | 31.39 | 31.63 | 236,894 | -0.04(-0.13%) |
Apr 19, 2007 | 31.37 | 31.71 | 31.30 | 31.67 | 95,304 | -0.02(-0.06%) |
Apr 18, 2007 | 31.86 | 31.98 | 31.66 | 31.69 | 88,323 | -0.14(-0.43%) |
Apr 17, 2007 | 31.91 | 31.98 | 31.63 | 31.83 | 217,925 | -0.18(-0.56%) |
Apr 16, 2007 | 32.23 | 32.29 | 31.95 | 32.00 | 166,782 | -0.27(-0.84%) |
Apr 13, 2007 | 32.19 | 32.31 | 31.97 | 32.27 | 243,724 | -0.01(-0.02%) |
Apr 12, 2007 | 32.09 | 32.30 | 31.99 | 32.28 | 272,102 | +0.16(+0.49%) |
Apr 11, 2007 | 32.18 | 32.20 | 31.64 | 32.12 | 147,509 | +0.08(+0.25%) |
Apr 10, 2007 | 31.90 | 32.19 | 31.68 | 32.04 | 141,135 | +0.14(+0.45%) |
Apr 09, 2007 | 31.60 | 31.90 | 31.53 | 31.90 | 121,558 | +0.30(+0.94%) |
Apr 05, 2007 | 31.37 | 31.76 | 31.37 | 31.60 | 54,633 | -0.06(-0.19%) |
Apr 04, 2007 | 31.86 | 31.93 | 31.14 | 31.66 | 280,449 | -0.31(-0.97%) |
Apr 03, 2007 | 31.99 | 32.18 | 31.68 | 31.97 | 394,723 | +0.06(+0.19%) |
Apr 02, 2007 | 31.44 | 31.92 | 31.30 | 31.91 | 561,354 | +0.80(+2.56%) |
Mar 30, 2007 | 31.31 | 32.56 | 30.88 | 31.12 | 2,056,478 | +1.40(+4.72%) |
Mar 29, 2007 | 29.67 | 30.01 | 29.55 | 29.71 | 236,439 | +0.07(+0.24%) |
Mar 28, 2007 | 29.53 | 29.75 | 29.40 | 29.64 | 300,178 | +0.13(+0.42%) |
Mar 27, 2007 | 29.78 | 29.82 | 29.49 | 29.51 | 45,982 | -0.41(-1.37%) |
Mar 26, 2007 | 30.11 | 30.11 | 29.59 | 29.92 | 135,368 | -0.25(-0.83%) |
Mar 23, 2007 | 30.15 | 30.42 | 30.15 | 30.17 | 38,698 | +0.06(+0.20%) |
Mar 22, 2007 | 30.31 | 30.36 | 30.08 | 30.11 | 410,506 | -0.20(-0.65%) |
Mar 21, 2007 | 30.01 | 30.44 | 29.93 | 30.31 | 474,396 | +0.36(+1.19%) |
Mar 20, 2007 | 29.98 | 30.38 | 29.78 | 29.96 | 298,357 | -0.03(-0.09%) |
Mar 19, 2007 | 29.39 | 30.01 | 29.39 | 29.98 | 91,055 | +0.86(+2.94%) |
Mar 16, 2007 | 28.74 | 29.45 | 28.65 | 29.13 | 270,737 | +0.38(+1.33%) |
Mar 15, 2007 | 28.50 | 28.86 | 28.49 | 28.74 | 211,247 | +0.28(+0.97%) |
Mar 14, 2007 | 28.37 | 29.13 | 28.01 | 28.47 | 209,123 | +0.11(+0.37%) |
Mar 13, 2007 | 29.28 | 29.16 | 28.26 | 28.36 | 111,997 | -0.92(-3.13%) |
Mar 12, 2007 | 29.17 | 29.53 | 29.03 | 29.28 | 186,966 | +0.39(+1.35%) |
Mar 09, 2007 | 29.02 | 29.80 | 28.80 | 28.89 | 246,455 | +0.11(+0.37%) |
Mar 08, 2007 | 27.74 | 28.93 | 27.74 | 28.78 | 335,234 | +0.91(+3.26%) |
Mar 07, 2007 | 28.28 | 28.31 | 27.52 | 27.87 | 396,544 | -0.24(-0.84%) |
Mar 06, 2007 | 27.54 | 28.70 | 27.54 | 28.11 | 203,659 | +0.86(+3.14%) |
Mar 05, 2007 | 28.33 | 28.33 | 27.06 | 27.25 | 317,023 | -0.97(-3.43%) |
Mar 02, 2007 | 29.11 | 29.16 | 28.21 | 28.22 | 244,179 | -0.89(-3.06%) |
Mar 01, 2007 | 28.99 | 29.18 | 28.47 | 29.11 | 98,642 | -0.28(-0.96%) |
Feb 28, 2007 | 29.04 | 30.58 | 28.70 | 29.40 | 271,344 | +0.38(+1.29%) |
Feb 27, 2007 | 29.42 | 29.42 | 27.84 | 29.02 | 314,746 | -1.03(-3.44%) |
Feb 26, 2007 | 31.39 | 31.39 | 29.89 | 30.05 | 173,611 | -0.74(-2.40%) |
Feb 23, 2007 | 31.63 | 32.10 | 30.73 | 30.79 | 368,469 | -0.42(-1.35%) |
Feb 22, 2007 | 31.37 | 31.37 | 30.88 | 31.21 | 255,712 | +0.05(+0.15%) |
Feb 21, 2007 | 31.43 | 31.43 | 31.10 | 31.17 | 255,561 | -0.22(-0.71%) |
Feb 20, 2007 | 31.30 | 31.82 | 31.18 | 31.39 | 231,583 | +0.49(+1.58%) |
Feb 16, 2007 | 30.97 | 31.24 | 30.82 | 30.90 | 170,272 | -0.03(-0.11%) |
Feb 15, 2007 | 30.87 | 31.20 | 30.79 | 30.94 | 761,220 | +0.10(+0.32%) |
Feb 14, 2007 | 30.41 | 31.21 | 30.39 | 30.84 | 466,353 | +0.54(+1.78%) |
Feb 13, 2007 | 29.28 | 30.30 | 29.28 | 30.30 | 231,507 | +1.27(+4.36%) |
Feb 12, 2007 | 28.66 | 29.17 | 28.65 | 29.03 | 252,248 | +0.43(+1.52%) |
Feb 09, 2007 | 29.28 | 29.45 | 28.56 | 28.60 | 127,021 | -0.65(-2.21%) |
Feb 08, 2007 | 29.29 | 29.42 | 28.65 | 29.24 | 303,061 | -0.10(-0.34%) |
Feb 07, 2007 | 28.58 | 29.49 | 28.44 | 29.34 | 454,212 | +0.76(+2.65%) |
Feb 06, 2007 | 28.66 | 28.84 | 28.49 | 28.58 | 252,070 | -0.01(-0.05%) |
Feb 05, 2007 | 28.38 | 28.79 | 28.38 | 28.60 | 266,791 | +0.19(+0.67%) |
Feb 02, 2007 | 28.67 | 28.67 | 28.17 | 28.41 | 340,242 | -0.26(-0.90%) |
Feb 01, 2007 | 28.66 | 28.81 | 28.53 | 28.66 | 105,320 | +0.01(+0.05%) |
Jan 31, 2007 | 28.27 | 28.65 | 28.02 | 28.65 | 430,993 | +0.38(+1.33%) |
Jan 30, 2007 | 28.31 | 28.58 | 28.22 | 28.28 | 116,550 | -0.05(-0.19%) |
Jan 29, 2007 | 28.50 | 28.83 | 28.16 | 28.33 | 68,139 | -0.07(-0.26%) |
Jan 26, 2007 | 28.73 | 28.73 | 28.20 | 28.40 | 100,767 | -0.38(-1.31%) |
Jan 25, 2007 | 29.36 | 29.56 | 28.68 | 28.78 | 66,318 | -0.63(-2.13%) |
Jan 24, 2007 | 29.11 | 29.73 | 29.11 | 29.40 | 158,587 | +0.31(+1.06%) |
Jan 23, 2007 | 28.99 | 29.10 | 28.73 | 29.09 | 93,483 | -0.02(-0.07%) |
Jan 22, 2007 | 29.52 | 29.57 | 28.85 | 29.11 | 679,118 | -0.38(-1.27%) |
Jan 19, 2007 | 28.93 | 29.63 | 28.43 | 29.49 | 138,707 | +0.41(+1.41%) |
Jan 18, 2007 | 29.92 | 30.01 | 28.62 | 29.08 | 180,744 | -0.83(-2.78%) |
Jan 17, 2007 | 30.29 | 30.35 | 29.52 | 29.91 | 176,039 | -0.38(-1.26%) |
Jan 16, 2007 | 30.05 | 30.41 | 30.03 | 30.29 | 79,673 | +0.38(+1.26%) |
Jan 12, 2007 | 29.88 | 30.21 | 29.65 | 29.92 | 97,277 | -0.13(-0.42%) |
Jan 11, 2007 | 28.96 | 30.27 | 28.96 | 30.04 | 194,857 | +1.12(+3.87%) |
Jan 10, 2007 | 29.18 | 29.18 | 28.77 | 28.92 | 329,467 | -0.34(-1.17%) |
Jan 09, 2007 | 28.33 | 29.34 | 28.33 | 29.26 | 485,626 | +0.98(+3.45%) |
Jan 08, 2007 | 28.00 | 28.80 | 28.00 | 28.29 | 163,443 | +0.47(+1.68%) |
Jan 05, 2007 | 28.14 | 28.17 | 27.56 | 27.82 | 112,604 | -0.37(-1.31%) |
Jan 04, 2007 | 28.47 | 28.47 | 28.06 | 28.19 | 80,280 | -0.34(-1.20%) |
Jan 03, 2007 | 28.63 | 28.85 | 28.16 | 28.53 | 134,609 | +0.55(+1.95%) |
Dec 29, 2006 | 28.10 | 28.16 | 27.95 | 27.99 | 18,211 | -0.20(-0.70%) |
Dec 28, 2006 | 28.14 | 28.26 | 28.09 | 28.18 | 64,193 | +0.01(+0.05%) |
Dec 27, 2006 | 28.00 | 28.20 | 28.00 | 28.17 | 47,652 | +0.11(+0.38%) |
Dec 26, 2006 | 27.94 | 28.06 | 27.94 | 28.06 | 28,530 | +0.06(+0.21%) |
Dec 22, 2006 | 28.24 | 28.26 | 27.89 | 28.00 | 39,608 | -0.24(-0.84%) |
Dec 21, 2006 | 28.65 | 28.89 | 28.03 | 28.24 | 64,345 | -0.28(-0.97%) |
Dec 20, 2006 | 28.53 | 28.69 | 28.43 | 28.52 | 105,472 | -0.07(-0.23%) |
Dec 19, 2006 | 28.66 | 28.86 | 28.33 | 28.58 | 537,376 | -0.07(-0.23%) |
Dec 18, 2006 | 28.86 | 28.93 | 28.54 | 28.65 | 210,792 | -0.23(-0.80%) |
Dec 15, 2006 | 28.89 | 28.96 | 28.80 | 28.88 | 66,014 | +0.15(+0.53%) |
Dec 14, 2006 | 28.93 | 29.21 | 28.66 | 28.73 | 134,457 | -0.36(-1.25%) |
Dec 13, 2006 | 29.37 | 29.43 | 28.97 | 29.09 | 239,171 | -0.28(-0.94%) |
Dec 12, 2006 | 29.49 | 29.65 | 29.22 | 29.37 | 71,022 | -0.13(-0.42%) |
Dec 11, 2006 | 29.51 | 29.59 | 29.45 | 29.49 | 91,358 | +0.15(+0.52%) |
Dec 08, 2006 | 29.52 | 29.59 | 27.68 | 29.34 | 83,011 | -0.34(-1.15%) |
Dec 07, 2006 | 28.67 | 29.76 | 28.67 | 29.69 | 386,073 | +1.01(+3.54%) |
Dec 06, 2006 | 28.90 | 29.03 | 28.60 | 28.67 | 73,147 | -0.32(-1.09%) |
Dec 05, 2006 | 29.05 | 29.11 | 28.87 | 28.99 | 157,373 | -0.06(-0.20%) |
Dec 04, 2006 | 28.99 | 29.09 | 28.86 | 29.05 | 193,947 | +0.05(+0.18%) |
Dec 01, 2006 | 29.02 | 29.38 | 28.78 | 28.99 | 150,847 | -0.05(-0.18%) |
Nov 30, 2006 | 28.53 | 29.64 | 28.35 | 29.05 | 344,643 | +0.63(+2.20%) |
Nov 29, 2006 | 27.75 | 28.53 | 27.67 | 28.42 | 439,037 | +1.05(+3.85%) |
Nov 28, 2006 | 27.08 | 27.41 | 26.95 | 27.37 | 162,229 | +0.28(+1.05%) |
Nov 27, 2006 | 27.02 | 27.35 | 26.75 | 27.08 | 243,724 | +0.07(+0.27%) |
Nov 24, 2006 | 26.77 | 27.04 | 26.41 | 27.01 | 78,003 | +0.27(+1.01%) |
Nov 22, 2006 | 26.71 | 26.75 | 26.30 | 26.74 | 135,823 | +0.03(+0.10%) |
Nov 21, 2006 | 26.82 | 26.86 | 26.46 | 26.71 | 71,629 | +0.11(+0.42%) |
Nov 20, 2006 | 27.04 | 27.25 | 26.36 | 26.60 | 84,225 | -0.57(-2.11%) |
Nov 17, 2006 | 27.69 | 27.72 | 27.09 | 27.17 | 103,651 | -0.47(-1.72%) |
Nov 16, 2006 | 27.57 | 27.91 | 27.57 | 27.65 | 80,431 | +0.01(+0.05%) |
Nov 15, 2006 | 27.78 | 27.99 | 27.60 | 27.64 | 163,443 | -0.14(-0.52%) |
Nov 14, 2006 | 27.33 | 27.82 | 27.33 | 27.78 | 117,005 | +0.45(+1.66%) |
Nov 13, 2006 | 26.69 | 27.33 | 26.59 | 27.33 | 260,872 | +0.63(+2.37%) |
Nov 10, 2006 | 26.91 | 26.91 | 26.54 | 26.69 | 72,540 | -0.05(-0.20%) |
Nov 09, 2006 | 26.59 | 26.79 | 26.50 | 26.75 | 65,407 | +0.16(+0.59%) |
Nov 08, 2006 | 26.46 | 26.76 | 26.40 | 26.59 | 144,474 | -0.08(-0.30%) |
Nov 07, 2006 | 26.05 | 26.97 | 26.05 | 26.67 | 251,311 | +0.49(+1.86%) |
Nov 06, 2006 | 25.54 | 26.21 | 25.54 | 26.18 | 81,949 | +0.64(+2.50%) |
Nov 03, 2006 | 25.22 | 25.62 | 25.17 | 25.54 | 68,139 | +0.42(+1.68%) |
Nov 02, 2006 | 25.01 | 25.40 | 24.95 | 25.12 | 55,088 | -0.13(-0.50%) |
Nov 01, 2006 | 24.97 | 25.47 | 24.97 | 25.24 | 207,453 | +0.25(+1.00%) |
Oct 31, 2006 | 24.43 | 25.22 | 24.43 | 24.99 | 161,015 | +0.50(+2.04%) |
Oct 30, 2006 | 25.16 | 25.16 | 24.30 | 24.49 | 314,898 | -0.84(-3.30%) |
Oct 27, 2006 | 25.69 | 25.83 | 25.16 | 25.33 | 64,952 | -0.49(-1.89%) |
Oct 26, 2006 | 25.79 | 25.93 | 25.71 | 25.82 | 48,107 | -0.05(-0.18%) |
Oct 25, 2006 | 25.75 | 26.16 | 25.72 | 25.86 | 135,368 | +0.01(+0.05%) |
Oct 24, 2006 | 25.53 | 25.94 | 25.46 | 25.85 | 142,956 | +0.16(+0.62%) |
Oct 23, 2006 | 25.94 | 25.94 | 25.43 | 25.69 | 113,667 | -0.25(-0.97%) |
Oct 20, 2006 | 25.98 | 26.07 | 25.63 | 25.94 | 78,762 | -0.04(-0.15%) |
Oct 19, 2006 | 25.82 | 26.02 | 25.82 | 25.98 | 63,586 | +0.06(+0.23%) |
Oct 18, 2006 | 25.76 | 26.11 | 25.74 | 25.92 | 128,994 | +0.26(+1.03%) |
Oct 17, 2006 | 26.17 | 26.17 | 25.39 | 25.66 | 101,374 | -0.61(-2.31%) |
Oct 16, 2006 | 25.82 | 26.32 | 25.82 | 26.27 | 47,045 | +0.37(+1.42%) |
Oct 13, 2006 | 25.80 | 25.91 | 25.76 | 25.90 | 93,786 | +0.10(+0.38%) |
Oct 12, 2006 | 25.74 | 25.90 | 25.69 | 25.80 | 170,121 | +0.24(+0.93%) |
Oct 11, 2006 | 25.83 | 25.83 | 25.55 | 25.56 | 131,574 | -0.47(-1.80%) |
Oct 10, 2006 | 25.40 | 26.03 | 25.38 | 26.03 | 138,707 | +0.57(+2.23%) |
Oct 09, 2006 | 25.57 | 25.57 | 25.18 | 25.46 | 82,860 | -0.18(-0.72%) |
Oct 06, 2006 | 25.91 | 25.98 | 25.64 | 25.65 | 28,378 | -0.26(-1.02%) |
Oct 05, 2006 | 25.86 | 26.03 | 25.82 | 25.91 | 181,047 | -0.11(-0.43%) |
Oct 04, 2006 | 25.36 | 26.03 | 25.18 | 26.02 | 195,161 | +0.67(+2.62%) |
Oct 03, 2006 | 24.97 | 25.47 | 24.80 | 25.36 | 90,144 | +0.55(+2.20%) |