Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.61 | 29.73 | 29.23 | 29.23 | 807,540 | -0.49(-1.66%) |
Sep 27, 2007 | 29.44 | 29.96 | 29.44 | 29.73 | 683,204 | +0.32(+1.09%) |
Sep 26, 2007 | 29.81 | 30.03 | 29.27 | 29.41 | 810,854 | -0.31(-1.05%) |
Sep 25, 2007 | 29.78 | 29.90 | 29.59 | 29.72 | 429,343 | -0.26(-0.86%) |
Sep 24, 2007 | 30.50 | 30.60 | 29.89 | 29.98 | 422,428 | -0.63(-2.06%) |
Sep 21, 2007 | 31.27 | 31.27 | 30.48 | 30.61 | 814,888 | -0.42(-1.34%) |
Sep 20, 2007 | 31.33 | 31.39 | 30.91 | 31.03 | 560,740 | -0.45(-1.43%) |
Sep 19, 2007 | 31.52 | 32.21 | 31.23 | 31.48 | 1,314,540 | +0.56(+1.80%) |
Sep 18, 2007 | 30.17 | 30.92 | 29.77 | 30.92 | 770,369 | +0.90(+2.98%) |
Sep 17, 2007 | 30.11 | 30.25 | 29.94 | 30.03 | 394,621 | -0.11(-0.37%) |
Sep 14, 2007 | 30.03 | 30.40 | 29.85 | 30.14 | 502,822 | -0.21(-0.69%) |
Sep 13, 2007 | 30.22 | 30.50 | 29.71 | 30.35 | 443,463 | +0.29(+0.97%) |
Sep 12, 2007 | 30.12 | 30.35 | 29.89 | 30.05 | 410,469 | -0.10(-0.35%) |
Sep 11, 2007 | 30.41 | 30.68 | 29.95 | 30.16 | 477,752 | -0.01(-0.02%) |
Sep 10, 2007 | 30.50 | 30.74 | 29.68 | 30.16 | 1,212,247 | +0.65(+2.21%) |
Sep 07, 2007 | 29.60 | 29.71 | 29.35 | 29.51 | 453,548 | -0.42(-1.41%) |
Sep 06, 2007 | 29.67 | 29.98 | 29.48 | 29.94 | 572,410 | +0.31(+1.05%) |
Sep 05, 2007 | 29.48 | 29.80 | 29.32 | 29.62 | 509,305 | +0.01(+0.02%) |
Sep 04, 2007 | 29.28 | 29.80 | 29.28 | 29.62 | 395,918 | +0.15(+0.49%) |
Aug 31, 2007 | 29.40 | 29.57 | 28.96 | 29.47 | 623,845 | +0.36(+1.24%) |
Aug 30, 2007 | 29.13 | 29.35 | 28.97 | 29.11 | 520,255 | -0.37(-1.27%) |
Aug 29, 2007 | 29.23 | 29.53 | 29.01 | 29.48 | 516,941 | +0.37(+1.29%) |
Aug 28, 2007 | 29.67 | 29.67 | 29.10 | 29.11 | 473,862 | -0.65(-2.17%) |
Aug 27, 2007 | 30.05 | 30.11 | 29.55 | 29.76 | 360,475 | -0.33(-1.08%) |
Aug 24, 2007 | 30.14 | 30.14 | 29.39 | 30.08 | 714,756 | -0.06(-0.18%) |
Aug 23, 2007 | 30.43 | 30.64 | 30.06 | 30.14 | 501,669 | -0.22(-0.73%) |
Aug 22, 2007 | 30.71 | 30.89 | 30.14 | 30.36 | 1,101,021 | -0.12(-0.41%) |
Aug 21, 2007 | 29.96 | 30.55 | 29.71 | 30.48 | 586,097 | +0.41(+1.36%) |
Aug 20, 2007 | 30.38 | 30.64 | 29.66 | 30.07 | 802,786 | -0.12(-0.39%) |
Aug 17, 2007 | 29.55 | 30.47 | 29.46 | 30.19 | 1,014,864 | +1.22(+4.22%) |
Aug 16, 2007 | 27.85 | 29.03 | 27.76 | 28.97 | 1,162,109 | +0.89(+3.16%) |
Aug 15, 2007 | 28.51 | 29.50 | 28.01 | 28.08 | 677,008 | -0.38(-1.34%) |
Aug 14, 2007 | 28.64 | 29.14 | 28.44 | 28.46 | 789,387 | +0.01(+0.05%) |
Aug 13, 2007 | 28.73 | 29.39 | 28.37 | 28.45 | 870,933 | -0.12(-0.44%) |
Aug 10, 2007 | 27.97 | 28.89 | 27.30 | 28.58 | 1,010,830 | +0.60(+2.16%) |
Aug 09, 2007 | 29.26 | 29.67 | 27.73 | 27.97 | 1,480,515 | -1.95(-6.52%) |
Aug 08, 2007 | 29.83 | 30.54 | 29.58 | 29.92 | 1,447,234 | -0.04(-0.14%) |
Aug 07, 2007 | 29.65 | 30.59 | 29.51 | 29.96 | 1,264,691 | +0.12(+0.40%) |
Aug 06, 2007 | 29.15 | 29.85 | 28.56 | 29.85 | 1,220,748 | +0.67(+2.28%) |
Aug 03, 2007 | 29.22 | 30.24 | 29.10 | 29.18 | 1,196,975 | -1.06(-3.51%) |
Aug 02, 2007 | 30.19 | 30.73 | 30.06 | 30.24 | 762,157 | +0.04(+0.14%) |
Aug 01, 2007 | 30.19 | 30.50 | 29.67 | 30.20 | 1,056,934 | +0.03(+0.12%) |
Jul 31, 2007 | 30.37 | 30.69 | 30.16 | 30.16 | 1,388,739 | -0.03(-0.11%) |
Jul 30, 2007 | 30.00 | 30.37 | 29.73 | 30.20 | 976,540 | +0.31(+1.02%) |
Jul 27, 2007 | 29.92 | 30.19 | 29.72 | 29.89 | 1,112,259 | -0.02(-0.07%) |
Jul 26, 2007 | 30.26 | 30.30 | 29.42 | 29.91 | 1,113,124 | -0.41(-1.35%) |
Jul 25, 2007 | 29.08 | 40.11 | 28.51 | 30.32 | 1,500,541 | +1.83(+6.43%) |
Jul 24, 2007 | 27.76 | 28.63 | 27.60 | 28.49 | 1,009,822 | +0.49(+1.76%) |
Jul 23, 2007 | 28.15 | 28.32 | 27.99 | 28.00 | 386,985 | -0.20(-0.71%) |
Jul 20, 2007 | 28.41 | 28.53 | 27.94 | 28.20 | 398,799 | -0.35(-1.22%) |
Jul 19, 2007 | 28.80 | 28.82 | 28.52 | 28.55 | 339,008 | -0.15(-0.51%) |
Jul 18, 2007 | 29.14 | 29.21 | 28.47 | 28.69 | 456,717 | -0.63(-2.15%) |
Jul 17, 2007 | 29.45 | 29.64 | 29.17 | 29.32 | 335,262 | -0.17(-0.59%) |
Jul 16, 2007 | 29.60 | 29.85 | 29.44 | 29.50 | 241,613 | -0.22(-0.72%) |
Jul 13, 2007 | 29.57 | 29.85 | 29.57 | 29.71 | 278,641 | +0.05(+0.16%) |
Jul 12, 2007 | 29.13 | 29.67 | 29.13 | 29.67 | 474,439 | +0.68(+2.35%) |
Jul 11, 2007 | 28.82 | 29.10 | 28.75 | 28.98 | 420,122 | +0.18(+0.63%) |
Jul 10, 2007 | 29.07 | 29.11 | 28.71 | 28.80 | 510,602 | -0.43(-1.47%) |
Jul 09, 2007 | 29.68 | 29.77 | 29.21 | 29.23 | 302,413 | -0.44(-1.47%) |
Jul 06, 2007 | 29.54 | 29.77 | 29.53 | 29.67 | 215,824 | +0.06(+0.19%) |
Jul 05, 2007 | 29.85 | 29.93 | 29.48 | 29.62 | 315,956 | -0.24(-0.81%) |
Jul 03, 2007 | 29.78 | 29.93 | 29.76 | 29.86 | 233,977 | +0.10(+0.33%) |
Jul 02, 2007 | 29.68 | 29.78 | 29.46 | 29.76 | 336,847 | +0.15(+0.49%) |
Jun 29, 2007 | 29.80 | 29.86 | 29.50 | 29.62 | 427,038 | -0.17(-0.56%) |
Jun 28, 2007 | 29.89 | 30.03 | 29.68 | 29.78 | 416,232 | -0.16(-0.53%) |
Jun 27, 2007 | 29.55 | 30.00 | 29.51 | 29.94 | 734,638 | +0.23(+0.77%) |
Jun 26, 2007 | 29.78 | 29.85 | 29.54 | 29.71 | 483,948 | +0.08(+0.26%) |
Jun 25, 2007 | 29.71 | 29.82 | 29.51 | 29.64 | 378,773 | +0.01(+0.05%) |
Jun 22, 2007 | 29.67 | 29.69 | 29.36 | 29.62 | 499,508 | -0.17(-0.56%) |
Jun 21, 2007 | 29.78 | 29.88 | 29.58 | 29.79 | 393,469 | -0.04(-0.14%) |
Jun 20, 2007 | 30.13 | 30.23 | 29.83 | 29.83 | 372,578 | -0.30(-0.99%) |
Jun 19, 2007 | 30.19 | 30.21 | 29.95 | 30.13 | 344,339 | -0.19(-0.64%) |
Jun 18, 2007 | 30.40 | 30.45 | 30.23 | 30.32 | 332,669 | +0.04(+0.14%) |
Jun 15, 2007 | 30.38 | 30.53 | 30.26 | 30.28 | 423,436 | +0.07(+0.23%) |
Jun 14, 2007 | 29.89 | 30.28 | 29.87 | 30.21 | 497,058 | +0.42(+1.40%) |
Jun 13, 2007 | 29.91 | 30.02 | 29.43 | 29.80 | 836,643 | -0.06(-0.19%) |
Jun 12, 2007 | 30.28 | 30.28 | 29.78 | 29.85 | 807,684 | -0.61(-2.01%) |
Jun 11, 2007 | 30.49 | 30.59 | 30.32 | 30.46 | 195,942 | -0.14(-0.45%) |
Jun 08, 2007 | 30.16 | 30.65 | 30.05 | 30.60 | 273,886 | +0.36(+1.19%) |
Jun 07, 2007 | 30.71 | 30.71 | 30.24 | 30.24 | 320,422 | -0.56(-1.83%) |
Jun 06, 2007 | 30.99 | 31.07 | 30.73 | 30.80 | 428,335 | -0.37(-1.20%) |
Jun 05, 2007 | 31.13 | 31.18 | 30.79 | 31.18 | 662,457 | -0.10(-0.31%) |
Jun 04, 2007 | 31.26 | 31.52 | 31.22 | 31.28 | 635,227 | -0.15(-0.49%) |
Jun 01, 2007 | 31.28 | 31.43 | 31.28 | 31.43 | 431,937 | +0.20(+0.64%) |
May 31, 2007 | 31.37 | 31.39 | 31.10 | 31.23 | 510,457 | -0.10(-0.31%) |
May 30, 2007 | 30.98 | 31.32 | 30.84 | 31.32 | 392,172 | +0.10(+0.31%) |
May 29, 2007 | 31.29 | 31.41 | 31.18 | 31.23 | 219,714 | +0.03(+0.11%) |
May 25, 2007 | 31.29 | 31.29 | 31.02 | 31.19 | 228,647 | -0.05(-0.16%) |
May 24, 2007 | 31.50 | 31.64 | 31.21 | 31.24 | 427,038 | -0.33(-1.05%) |
May 23, 2007 | 31.90 | 32.00 | 31.46 | 31.57 | 380,934 | -0.24(-0.76%) |
May 22, 2007 | 31.44 | 31.98 | 31.23 | 31.82 | 740,401 | +0.45(+1.44%) |
May 21, 2007 | 31.23 | 31.42 | 31.12 | 31.37 | 454,829 | +0.16(+0.51%) |
May 18, 2007 | 31.23 | 31.30 | 31.09 | 31.21 | 205,595 | +0.01(+0.04%) |
May 17, 2007 | 31.19 | 31.32 | 31.09 | 31.19 | 408,596 | +0.01(+0.02%) |
May 16, 2007 | 31.11 | 31.21 | 30.91 | 31.19 | 292,472 | +0.19(+0.63%) |
May 15, 2007 | 31.08 | 31.37 | 30.97 | 30.99 | 401,681 | -0.03(-0.11%) |
May 14, 2007 | 31.16 | 31.30 | 30.98 | 31.03 | 478,329 | -0.19(-0.60%) |
May 11, 2007 | 31.00 | 31.23 | 30.91 | 31.21 | 242,046 | +0.33(+1.08%) |
May 10, 2007 | 31.16 | 31.18 | 30.57 | 30.88 | 564,774 | -0.45(-1.44%) |
May 09, 2007 | 31.20 | 31.43 | 31.09 | 31.33 | 287,862 | +0.08(+0.27%) |
May 08, 2007 | 31.23 | 31.25 | 30.91 | 31.25 | 409,749 | -0.10(-0.31%) |
May 07, 2007 | 31.37 | 31.41 | 31.24 | 31.34 | 194,213 | -0.02(-0.07%) |
May 04, 2007 | 31.34 | 31.41 | 31.22 | 31.37 | 379,781 | +0.08(+0.27%) |
May 03, 2007 | 31.13 | 31.30 | 31.04 | 31.28 | 362,925 | +0.10(+0.33%) |
May 02, 2007 | 30.87 | 31.23 | 30.85 | 31.18 | 329,067 | +0.26(+0.85%) |
May 01, 2007 | 30.91 | 31.07 | 30.75 | 30.91 | 630,775 | +0.06(+0.20%) |
Apr 30, 2007 | 31.27 | 31.32 | 30.82 | 30.85 | 581,213 | -0.37(-1.18%) |
Apr 27, 2007 | 31.34 | 31.53 | 30.86 | 31.22 | 702,221 | -0.15(-0.46%) |
Apr 26, 2007 | 31.56 | 31.89 | 31.17 | 31.37 | 658,567 | -0.25(-0.79%) |
Apr 25, 2007 | 31.87 | 31.99 | 31.54 | 31.62 | 781,319 | -0.18(-0.57%) |
Apr 24, 2007 | 32.07 | 32.51 | 31.58 | 31.80 | 586,817 | -0.17(-0.52%) |
Apr 23, 2007 | 32.48 | 32.61 | 31.96 | 31.96 | 800,048 | -0.66(-2.02%) |
Apr 20, 2007 | 32.76 | 32.90 | 32.50 | 32.62 | 449,658 | +0.03(+0.09%) |
Apr 19, 2007 | 32.55 | 32.71 | 32.14 | 32.59 | 513,483 | -0.30(-0.91%) |
Apr 18, 2007 | 32.76 | 33.07 | 32.65 | 32.89 | 432,369 | +0.17(+0.53%) |
Apr 17, 2007 | 32.82 | 32.85 | 32.54 | 32.72 | 392,460 | -0.16(-0.49%) |
Apr 16, 2007 | 32.18 | 32.91 | 32.12 | 32.88 | 488,558 | +0.87(+2.73%) |
Apr 13, 2007 | 31.58 | 32.08 | 31.58 | 32.00 | 360,475 | +0.15(+0.48%) |
Apr 12, 2007 | 31.65 | 31.86 | 31.40 | 31.85 | 414,071 | +0.10(+0.31%) |
Apr 11, 2007 | 32.18 | 32.20 | 31.66 | 31.75 | 505,703 | -0.44(-1.38%) |
Apr 10, 2007 | 32.21 | 32.43 | 32.08 | 32.20 | 409,893 | -0.01(-0.02%) |
Apr 09, 2007 | 32.25 | 32.40 | 32.02 | 32.21 | 539,561 | -0.22(-0.66%) |
Apr 05, 2007 | 32.50 | 32.69 | 31.74 | 32.42 | 978,557 | -0.38(-1.16%) |
Apr 04, 2007 | 33.02 | 33.07 | 32.71 | 32.80 | 392,604 | -0.35(-1.05%) |
Apr 03, 2007 | 33.09 | 33.28 | 33.00 | 33.15 | 290,455 | +0.19(+0.59%) |
Apr 02, 2007 | 33.91 | 33.94 | 32.92 | 32.95 | 449,514 | -0.37(-1.10%) |
Mar 30, 2007 | 33.39 | 33.66 | 32.81 | 33.32 | 380,646 | -0.10(-0.29%) |
Mar 29, 2007 | 33.28 | 33.52 | 33.17 | 33.42 | 359,899 | +0.27(+0.82%) |
Mar 28, 2007 | 33.05 | 33.19 | 32.67 | 33.15 | 658,711 | -0.03(-0.10%) |
Mar 27, 2007 | 33.87 | 33.87 | 32.92 | 33.18 | 846,152 | -1.01(-2.96%) |
Mar 26, 2007 | 34.11 | 34.32 | 33.84 | 34.20 | 196,518 | +0.03(+0.08%) |
Mar 23, 2007 | 33.89 | 34.29 | 33.84 | 34.17 | 383,815 | +0.26(+0.76%) |
Mar 22, 2007 | 34.04 | 34.04 | 33.65 | 33.91 | 252,275 | -0.08(-0.22%) |
Mar 21, 2007 | 33.28 | 33.99 | 33.12 | 33.99 | 285,556 | +0.69(+2.06%) |
Mar 20, 2007 | 33.21 | 33.30 | 32.81 | 33.30 | 671,822 | +0.05(+0.15%) |
Mar 19, 2007 | 33.18 | 33.42 | 33.10 | 33.25 | 134,566 | +0.15(+0.44%) |
Mar 16, 2007 | 33.25 | 33.56 | 33.02 | 33.11 | 239,020 | -0.14(-0.42%) |
Mar 15, 2007 | 32.88 | 33.34 | 32.88 | 33.25 | 244,207 | +0.33(+0.99%) |
Mar 14, 2007 | 32.86 | 32.98 | 32.30 | 32.92 | 382,807 | +0.03(+0.08%) |
Mar 13, 2007 | 33.92 | 33.92 | 32.81 | 32.89 | 373,010 | -1.03(-3.03%) |
Mar 12, 2007 | 33.64 | 33.96 | 33.56 | 33.92 | 285,412 | +0.22(+0.64%) |
Mar 09, 2007 | 33.82 | 33.90 | 33.49 | 33.70 | 197,382 | +0.09(+0.27%) |
Mar 08, 2007 | 33.45 | 33.79 | 33.40 | 33.61 | 308,464 | +0.34(+1.02%) |
Mar 07, 2007 | 33.34 | 33.55 | 33.09 | 33.27 | 386,841 | -0.17(-0.52%) |
Mar 06, 2007 | 33.35 | 33.58 | 33.16 | 33.45 | 334,686 | +0.24(+0.73%) |
Mar 05, 2007 | 33.55 | 33.66 | 33.20 | 33.20 | 525,729 | -0.62(-1.85%) |
Mar 02, 2007 | 34.23 | 34.23 | 33.82 | 33.83 | 230,087 | -0.44(-1.30%) |
Mar 01, 2007 | 33.98 | 34.43 | 33.67 | 34.27 | 376,900 | -0.01(-0.02%) |
Feb 28, 2007 | 34.17 | 34.38 | 33.94 | 34.28 | 297,515 | +0.16(+0.47%) |
Feb 27, 2007 | 34.53 | 34.67 | 34.01 | 34.12 | 331,948 | -0.77(-2.21%) |
Feb 26, 2007 | 35.09 | 35.13 | 34.67 | 34.89 | 218,850 | -0.13(-0.38%) |
Feb 23, 2007 | 35.16 | 35.16 | 34.81 | 35.02 | 154,736 | -0.19(-0.53%) |
Feb 22, 2007 | 35.39 | 35.39 | 34.95 | 35.21 | 145,227 | -0.08(-0.24%) |
Feb 21, 2007 | 35.38 | 35.43 | 35.18 | 35.29 | 195,365 | -0.22(-0.61%) |
Feb 20, 2007 | 35.25 | 35.56 | 35.07 | 35.51 | 184,127 | +0.16(+0.45%) |
Feb 16, 2007 | 35.36 | 35.40 | 35.14 | 35.35 | 172,457 | -0.01(-0.02%) |
Feb 15, 2007 | 35.31 | 35.43 | 35.17 | 35.36 | 302,269 | +0.10(+0.28%) |
Feb 14, 2007 | 34.97 | 35.26 | 34.84 | 35.26 | 228,115 | +0.30(+0.85%) |
Feb 13, 2007 | 34.68 | 34.97 | 34.66 | 34.96 | 214,425 | +0.31(+0.88%) |
Feb 12, 2007 | 34.54 | 34.66 | 34.43 | 34.66 | 387,400 | +0.09(+0.26%) |
Feb 09, 2007 | 34.91 | 35.03 | 34.51 | 34.57 | 471,989 | -0.42(-1.19%) |
Feb 08, 2007 | 35.29 | 35.36 | 34.91 | 34.98 | 391,740 | -0.44(-1.23%) |
Feb 07, 2007 | 35.29 | 35.45 | 34.91 | 35.42 | 377,764 | +0.20(+0.57%) |
Feb 06, 2007 | 35.02 | 35.28 | 34.99 | 35.22 | 199,832 | +0.15(+0.44%) |
Feb 05, 2007 | 35.07 | 35.15 | 34.98 | 35.07 | 246,080 | -0.08(-0.22%) |
Feb 02, 2007 | 34.81 | 35.27 | 34.75 | 35.14 | 685,797 | +0.33(+0.96%) |
Feb 01, 2007 | 34.63 | 34.88 | 34.57 | 34.81 | 596,182 | +0.23(+0.66%) |
Jan 31, 2007 | 34.53 | 34.67 | 34.29 | 34.58 | 256,453 | -0.06(-0.18%) |
Jan 30, 2007 | 34.57 | 34.70 | 34.50 | 34.64 | 265,386 | +0.18(+0.52%) |
Jan 29, 2007 | 34.18 | 34.59 | 34.09 | 34.46 | 368,111 | +0.25(+0.73%) |
Jan 26, 2007 | 34.50 | 34.50 | 33.59 | 34.21 | 380,502 | -0.20(-0.58%) |
Jan 25, 2007 | 34.80 | 34.84 | 34.38 | 34.41 | 521,263 | -0.46(-1.31%) |
Jan 24, 2007 | 34.59 | 34.88 | 34.46 | 34.87 | 542,442 | +0.30(+0.86%) |
Jan 23, 2007 | 34.17 | 34.69 | 34.13 | 34.57 | 586,817 | +0.41(+1.20%) |
Jan 22, 2007 | 33.89 | 34.35 | 33.74 | 34.16 | 1,035,755 | +0.26(+0.76%) |
Jan 19, 2007 | 33.85 | 33.93 | 33.57 | 33.91 | 959,828 | +0.53(+1.58%) |
Jan 18, 2007 | 32.80 | 34.00 | 32.68 | 33.38 | 1,336,728 | +0.86(+2.65%) |
Jan 17, 2007 | 32.42 | 32.73 | 32.36 | 32.52 | 335,550 | -0.15(-0.45%) |
Jan 16, 2007 | 32.81 | 32.98 | 32.64 | 32.66 | 252,995 | -0.28(-0.84%) |
Jan 12, 2007 | 32.98 | 33.07 | 32.82 | 32.94 | 642,142 | -0.10(-0.29%) |
Jan 11, 2007 | 33.07 | 33.35 | 33.02 | 33.04 | 354,280 | +0.07(+0.21%) |
Jan 10, 2007 | 32.88 | 33.16 | 32.73 | 32.97 | 783,192 | -0.02(-0.06%) |
Jan 09, 2007 | 33.01 | 33.26 | 32.90 | 32.99 | 213,375 | -0.10(-0.31%) |
Jan 08, 2007 | 33.36 | 33.36 | 33.09 | 33.09 | 322,872 | -0.37(-1.10%) |
Jan 05, 2007 | 33.30 | 33.77 | 33.30 | 33.46 | 218,850 | -0.38(-1.13%) |
Jan 04, 2007 | 33.77 | 33.95 | 33.52 | 33.84 | 162,660 | +0.00(+0.00%) |
Jan 03, 2007 | 33.28 | 34.07 | 33.28 | 33.84 | 331,660 | +0.03(+0.08%) |
Dec 29, 2006 | 34.04 | 34.09 | 33.75 | 33.82 | 235,994 | -0.28(-0.83%) |
Dec 28, 2006 | 34.20 | 34.31 | 34.06 | 34.10 | 322,007 | -0.17(-0.51%) |
Dec 27, 2006 | 34.28 | 34.36 | 34.17 | 34.27 | 255,301 | +0.17(+0.49%) |
Dec 26, 2006 | 33.77 | 34.16 | 33.70 | 34.11 | 216,688 | +0.28(+0.82%) |
Dec 22, 2006 | 34.15 | 34.15 | 33.75 | 33.83 | 500,660 | -0.25(-0.73%) |
Dec 21, 2006 | 33.99 | 34.16 | 33.91 | 34.08 | 354,712 | +0.06(+0.18%) |
Dec 20, 2006 | 33.87 | 34.06 | 33.81 | 34.02 | 144,075 | +0.18(+0.53%) |
Dec 19, 2006 | 33.87 | 33.98 | 33.73 | 33.84 | 199,688 | -0.09(-0.27%) |
Dec 18, 2006 | 34.02 | 34.04 | 33.84 | 33.93 | 283,683 | -0.14(-0.41%) |
Dec 15, 2006 | 33.89 | 34.07 | 33.80 | 34.07 | 353,272 | +0.21(+0.62%) |
Dec 14, 2006 | 33.75 | 34.01 | 33.64 | 33.86 | 303,566 | +0.10(+0.29%) |
Dec 13, 2006 | 33.52 | 33.80 | 33.40 | 33.76 | 448,073 | +0.31(+0.91%) |
Dec 12, 2006 | 33.49 | 33.52 | 33.25 | 33.45 | 266,106 | -0.03(-0.10%) |
Dec 11, 2006 | 33.41 | 33.52 | 33.36 | 33.49 | 252,131 | +0.05(+0.15%) |
Dec 08, 2006 | 33.39 | 33.49 | 33.25 | 33.44 | 488,414 | +0.02(+0.06%) |
Dec 07, 2006 | 33.39 | 33.57 | 33.32 | 33.42 | 493,745 | +0.00(+0.00%) |
Dec 06, 2006 | 33.39 | 33.49 | 33.32 | 33.42 | 273,022 | +0.00(+0.00%) |
Dec 05, 2006 | 33.34 | 33.44 | 33.17 | 33.42 | 359,179 | +0.12(+0.35%) |
Dec 04, 2006 | 33.24 | 33.45 | 33.14 | 33.30 | 260,487 | +0.10(+0.29%) |
Dec 01, 2006 | 32.85 | 33.28 | 32.73 | 33.20 | 298,523 | +0.05(+0.15%) |
Nov 30, 2006 | 32.74 | 33.22 | 32.72 | 33.16 | 654,677 | +0.30(+0.91%) |
Nov 29, 2006 | 32.62 | 32.95 | 32.32 | 32.86 | 534,662 | +0.00(+0.00%) |
Nov 28, 2006 | 32.92 | 33.05 | 32.77 | 32.86 | 135,574 | -0.12(-0.38%) |
Nov 27, 2006 | 33.45 | 33.45 | 32.90 | 32.98 | 251,987 | -0.61(-1.82%) |
Nov 24, 2006 | 33.55 | 33.62 | 33.36 | 33.59 | 62,960 | -0.06(-0.16%) |
Nov 22, 2006 | 33.66 | 33.69 | 33.50 | 33.65 | 195,653 | -0.06(-0.19%) |
Nov 21, 2006 | 33.83 | 33.83 | 33.51 | 33.71 | 184,992 | -0.16(-0.47%) |
Nov 20, 2006 | 33.80 | 33.98 | 33.63 | 33.87 | 205,883 | +0.03(+0.08%) |
Nov 17, 2006 | 33.91 | 33.91 | 33.48 | 33.84 | 215,824 | -0.04(-0.12%) |
Nov 16, 2006 | 33.85 | 33.89 | 33.61 | 33.89 | 229,943 | +0.14(+0.41%) |
Nov 15, 2006 | 33.64 | 33.80 | 33.57 | 33.75 | 130,964 | +0.15(+0.43%) |
Nov 14, 2006 | 33.39 | 33.69 | 33.28 | 33.60 | 263,945 | +0.22(+0.64%) |
Nov 13, 2006 | 33.33 | 33.47 | 33.17 | 33.39 | 155,312 | +0.08(+0.23%) |
Nov 10, 2006 | 33.08 | 33.31 | 33.07 | 33.31 | 216,256 | +0.17(+0.52%) |
Nov 09, 2006 | 33.39 | 33.41 | 33.07 | 33.14 | 218,994 | -0.24(-0.71%) |
Nov 08, 2006 | 33.32 | 33.45 | 33.18 | 33.37 | 207,324 | -0.03(-0.10%) |
Nov 07, 2006 | 33.35 | 33.82 | 33.35 | 33.41 | 378,052 | +0.06(+0.17%) |
Nov 06, 2006 | 32.89 | 33.39 | 32.89 | 33.35 | 281,090 | +0.56(+1.71%) |
Nov 03, 2006 | 33.05 | 33.21 | 32.61 | 32.79 | 253,139 | -0.15(-0.44%) |
Nov 02, 2006 | 32.98 | 33.19 | 32.80 | 32.93 | 159,347 | -0.28(-0.86%) |
Nov 01, 2006 | 33.64 | 33.79 | 33.20 | 33.22 | 287,717 | -0.32(-0.95%) |
Oct 31, 2006 | 33.56 | 33.79 | 33.40 | 33.54 | 223,460 | +0.01(+0.02%) |
Oct 30, 2006 | 33.41 | 33.55 | 33.15 | 33.53 | 334,254 | -0.01(-0.02%) |
Oct 27, 2006 | 33.87 | 33.95 | 33.48 | 33.54 | 310,914 | -0.40(-1.19%) |
Oct 26, 2006 | 33.93 | 34.11 | 33.75 | 33.94 | 338,720 | +0.05(+0.14%) |
Oct 25, 2006 | 33.94 | 34.03 | 33.70 | 33.89 | 338,144 | -0.07(-0.20%) |
Oct 24, 2006 | 33.82 | 34.00 | 33.66 | 33.96 | 396,062 | +0.03(+0.10%) |
Oct 23, 2006 | 33.52 | 33.97 | 33.42 | 33.93 | 389,867 | +0.33(+0.99%) |
Oct 20, 2006 | 33.68 | 33.77 | 33.44 | 33.59 | 289,446 | -0.04(-0.12%) |
Oct 19, 2006 | 34.07 | 34.07 | 33.59 | 33.64 | 665,050 | -0.49(-1.42%) |
Oct 18, 2006 | 34.36 | 35.01 | 34.00 | 34.12 | 1,147,702 | -0.12(-0.34%) |
Oct 17, 2006 | 33.66 | 34.32 | 33.50 | 34.24 | 1,626,607 | +1.24(+3.77%) |
Oct 16, 2006 | 33.05 | 33.14 | 32.89 | 33.00 | 340,017 | -0.10(-0.29%) |
Oct 13, 2006 | 33.18 | 33.39 | 33.07 | 33.09 | 365,662 | -0.17(-0.52%) |
Oct 12, 2006 | 33.02 | 33.28 | 32.92 | 33.27 | 289,446 | +0.28(+0.86%) |
Oct 11, 2006 | 32.91 | 33.07 | 32.80 | 32.98 | 233,689 | +0.01(+0.02%) |
Oct 10, 2006 | 33.00 | 33.14 | 32.84 | 32.98 | 281,810 | -0.03(-0.08%) |
Oct 09, 2006 | 32.58 | 33.06 | 32.55 | 33.00 | 353,128 | +0.33(+1.00%) |
Oct 06, 2006 | 32.73 | 32.86 | 32.54 | 32.68 | 692,136 | -0.05(-0.15%) |
Oct 05, 2006 | 32.52 | 32.80 | 32.45 | 32.73 | 431,216 | +0.15(+0.45%) |
Oct 04, 2006 | 32.00 | 32.61 | 31.96 | 32.58 | 466,947 | +0.48(+1.49%) |
Oct 03, 2006 | 32.69 | 32.69 | 32.08 | 32.10 | 602,089 | -0.61(-1.87%) |