Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.51 | 35.76 | 35.21 | 35.52 | 1,870,013 | +0.12(+0.34%) |
Sep 27, 2007 | 35.04 | 35.44 | 34.52 | 35.40 | 1,429,067 | +0.57(+1.63%) |
Sep 26, 2007 | 34.73 | 35.19 | 34.44 | 34.83 | 1,498,876 | +0.25(+0.72%) |
Sep 25, 2007 | 34.23 | 34.74 | 34.04 | 34.58 | 2,271,673 | +0.26(+0.74%) |
Sep 24, 2007 | 34.31 | 34.99 | 34.20 | 34.32 | 1,302,130 | -0.03(-0.09%) |
Sep 21, 2007 | 34.78 | 34.87 | 34.22 | 34.36 | 2,873,208 | -0.02(-0.06%) |
Sep 20, 2007 | 34.96 | 35.21 | 34.25 | 34.38 | 2,370,090 | -0.91(-2.58%) |
Sep 19, 2007 | 35.31 | 36.00 | 35.06 | 35.29 | 2,759,311 | +0.03(+0.09%) |
Sep 18, 2007 | 33.17 | 35.26 | 32.70 | 35.26 | 4,367,777 | +2.12(+6.39%) |
Sep 17, 2007 | 33.67 | 33.67 | 32.76 | 33.14 | 1,603,857 | -0.64(-1.91%) |
Sep 14, 2007 | 33.60 | 33.81 | 33.25 | 33.78 | 1,490,975 | -0.11(-0.32%) |
Sep 13, 2007 | 32.91 | 34.15 | 32.84 | 33.89 | 2,400,376 | +1.27(+3.89%) |
Sep 12, 2007 | 32.69 | 32.88 | 32.49 | 32.62 | 1,849,393 | -0.13(-0.39%) |
Sep 11, 2007 | 32.27 | 32.86 | 32.21 | 32.75 | 2,454,149 | +0.72(+2.25%) |
Sep 10, 2007 | 31.66 | 32.44 | 31.33 | 32.03 | 3,240,384 | +0.58(+1.85%) |
Sep 07, 2007 | 31.38 | 31.71 | 31.10 | 31.45 | 3,716,606 | -0.45(-1.42%) |
Sep 06, 2007 | 32.21 | 32.28 | 31.45 | 31.90 | 2,183,058 | -0.10(-0.30%) |
Sep 05, 2007 | 33.13 | 33.14 | 31.94 | 32.00 | 2,892,867 | -1.26(-3.78%) |
Sep 04, 2007 | 32.67 | 33.60 | 32.54 | 33.25 | 1,875,773 | +0.52(+1.60%) |
Aug 31, 2007 | 32.21 | 33.14 | 32.18 | 32.73 | 2,192,613 | +0.83(+2.60%) |
Aug 30, 2007 | 32.33 | 32.33 | 31.51 | 31.90 | 2,150,509 | -0.41(-1.28%) |
Aug 29, 2007 | 31.54 | 32.32 | 30.98 | 32.32 | 2,729,407 | +1.14(+3.66%) |
Aug 28, 2007 | 32.72 | 32.84 | 31.05 | 31.17 | 3,356,449 | -1.77(-5.36%) |
Aug 27, 2007 | 34.30 | 34.41 | 32.93 | 32.94 | 1,738,684 | -0.59(-1.75%) |
Aug 24, 2007 | 33.45 | 33.68 | 32.54 | 33.53 | 2,714,062 | +0.71(+2.16%) |
Aug 23, 2007 | 34.24 | 34.24 | 32.61 | 32.82 | 1,943,264 | -0.93(-2.76%) |
Aug 22, 2007 | 33.86 | 34.50 | 32.93 | 33.75 | 1,933,332 | +0.25(+0.74%) |
Aug 21, 2007 | 33.04 | 33.97 | 32.90 | 33.50 | 2,365,637 | +0.41(+1.23%) |
Aug 20, 2007 | 33.16 | 34.41 | 32.33 | 33.09 | 2,613,362 | -0.04(-0.12%) |
Aug 17, 2007 | 33.05 | 34.18 | 31.83 | 33.13 | 4,045,067 | +1.40(+4.42%) |
Aug 16, 2007 | 30.49 | 31.88 | 28.87 | 31.73 | 6,726,431 | +0.89(+2.90%) |
Aug 15, 2007 | 31.15 | 32.01 | 30.71 | 30.84 | 2,527,682 | -0.43(-1.37%) |
Aug 14, 2007 | 32.21 | 32.26 | 31.03 | 31.26 | 2,437,353 | -0.76(-2.37%) |
Aug 13, 2007 | 32.51 | 33.77 | 31.92 | 32.02 | 3,827,982 | -0.19(-0.59%) |
Aug 10, 2007 | 33.35 | 33.40 | 31.40 | 32.21 | 5,885,344 | -1.54(-4.55%) |
Aug 09, 2007 | 34.98 | 35.43 | 33.65 | 33.75 | 5,889,624 | -2.51(-6.93%) |
Aug 08, 2007 | 34.79 | 36.64 | 34.79 | 36.26 | 5,433,539 | +1.54(+4.43%) |
Aug 07, 2007 | 33.21 | 35.08 | 33.10 | 34.73 | 5,243,153 | +1.26(+3.75%) |
Aug 06, 2007 | 31.11 | 33.47 | 30.82 | 33.47 | 5,941,627 | +2.61(+8.45%) |
Aug 03, 2007 | 31.14 | 32.02 | 30.84 | 30.86 | 4,719,753 | -0.95(-2.99%) |
Aug 02, 2007 | 32.22 | 32.95 | 31.53 | 31.81 | 3,833,129 | -0.46(-1.42%) |
Aug 01, 2007 | 33.07 | 33.32 | 31.47 | 32.27 | 7,186,072 | -0.98(-2.94%) |
Jul 31, 2007 | 32.42 | 33.56 | 32.35 | 33.25 | 6,141,605 | +1.34(+4.20%) |
Jul 30, 2007 | 31.19 | 32.07 | 31.09 | 31.91 | 2,979,062 | +0.61(+1.94%) |
Jul 27, 2007 | 32.44 | 32.49 | 31.28 | 31.30 | 3,135,664 | -1.01(-3.14%) |
Jul 26, 2007 | 32.54 | 32.86 | 31.32 | 32.32 | 3,850,053 | -0.68(-2.07%) |
Jul 25, 2007 | 32.72 | 33.39 | 32.23 | 33.00 | 2,908,452 | +0.20(+0.62%) |
Jul 24, 2007 | 33.69 | 33.76 | 32.69 | 32.79 | 2,317,664 | -1.22(-3.60%) |
Jul 23, 2007 | 34.27 | 34.51 | 33.88 | 34.02 | 1,306,747 | +0.17(+0.49%) |
Jul 20, 2007 | 34.67 | 34.67 | 33.36 | 33.85 | 2,584,392 | -0.82(-2.37%) |
Jul 19, 2007 | 34.60 | 34.91 | 34.16 | 34.67 | 1,570,154 | +0.29(+0.85%) |
Jul 18, 2007 | 35.08 | 35.08 | 34.02 | 34.38 | 2,696,486 | -0.83(-2.35%) |
Jul 17, 2007 | 34.57 | 35.26 | 34.44 | 35.21 | 3,332,650 | +0.81(+2.35%) |
Jul 16, 2007 | 34.10 | 34.43 | 33.88 | 34.40 | 1,621,711 | +0.40(+1.18%) |
Jul 13, 2007 | 33.74 | 34.15 | 33.59 | 34.00 | 2,177,978 | +0.31(+0.93%) |
Jul 12, 2007 | 32.81 | 33.69 | 32.53 | 33.69 | 2,411,539 | +1.15(+3.55%) |
Jul 11, 2007 | 32.14 | 32.86 | 32.12 | 32.53 | 3,153,364 | -0.02(-0.06%) |
Jul 10, 2007 | 33.82 | 33.95 | 32.54 | 32.55 | 3,040,808 | -1.60(-4.69%) |
Jul 09, 2007 | 34.31 | 34.45 | 33.89 | 34.15 | 1,786,945 | -0.06(-0.17%) |
Jul 06, 2007 | 33.88 | 34.29 | 33.65 | 34.21 | 1,019,412 | +0.38(+1.12%) |
Jul 05, 2007 | 33.85 | 34.20 | 33.72 | 33.83 | 1,704,988 | -0.32(-0.92%) |
Jul 03, 2007 | 34.06 | 34.50 | 34.06 | 34.15 | 1,621,617 | +0.19(+0.56%) |
Jul 02, 2007 | 33.39 | 33.95 | 33.35 | 33.95 | 2,039,550 | +0.86(+2.60%) |
Jun 29, 2007 | 33.62 | 33.97 | 32.80 | 33.09 | 2,329,136 | -0.48(-1.44%) |
Jun 28, 2007 | 33.17 | 33.79 | 32.92 | 33.58 | 2,016,221 | +0.41(+1.23%) |
Jun 27, 2007 | 32.61 | 33.20 | 32.12 | 33.17 | 2,479,403 | +0.21(+0.64%) |
Jun 26, 2007 | 32.88 | 33.14 | 32.69 | 32.96 | 2,649,178 | +0.41(+1.27%) |
Jun 25, 2007 | 32.94 | 33.53 | 32.44 | 32.54 | 2,739,768 | -0.54(-1.64%) |
Jun 22, 2007 | 33.33 | 33.66 | 32.88 | 33.09 | 2,748,611 | -0.69(-2.04%) |
Jun 21, 2007 | 33.57 | 33.80 | 33.02 | 33.78 | 2,062,121 | +0.18(+0.55%) |
Jun 20, 2007 | 34.60 | 35.21 | 33.58 | 33.59 | 3,904,943 | -0.45(-1.31%) |
Jun 19, 2007 | 33.79 | 34.12 | 33.78 | 34.04 | 1,978,814 | -0.01(-0.04%) |
Jun 18, 2007 | 34.12 | 34.12 | 33.62 | 34.05 | 1,884,734 | -0.03(-0.07%) |
Jun 15, 2007 | 33.51 | 34.10 | 33.51 | 34.08 | 3,517,961 | +0.82(+2.47%) |
Jun 14, 2007 | 32.74 | 33.26 | 32.74 | 33.25 | 1,695,163 | +0.46(+1.40%) |
Jun 13, 2007 | 32.06 | 32.79 | 31.86 | 32.79 | 1,761,332 | +0.95(+2.98%) |
Jun 12, 2007 | 32.33 | 32.51 | 31.84 | 31.84 | 2,113,348 | -0.62(-1.91%) |
Jun 11, 2007 | 32.06 | 32.57 | 31.89 | 32.46 | 1,103,568 | +0.43(+1.33%) |
Jun 08, 2007 | 31.75 | 32.12 | 31.46 | 32.03 | 2,232,081 | +0.19(+0.58%) |
Jun 07, 2007 | 32.57 | 32.75 | 31.85 | 31.85 | 2,626,242 | -0.89(-2.71%) |
Jun 06, 2007 | 32.91 | 33.07 | 32.71 | 32.74 | 1,892,458 | -0.22(-0.66%) |
Jun 05, 2007 | 33.05 | 33.16 | 32.89 | 32.95 | 2,050,226 | -0.10(-0.31%) |
Jun 04, 2007 | 32.97 | 33.23 | 32.84 | 33.05 | 2,635,712 | -0.09(-0.27%) |
Jun 01, 2007 | 32.78 | 33.32 | 32.78 | 33.14 | 2,958,852 | +0.40(+1.21%) |
May 31, 2007 | 32.39 | 32.86 | 32.38 | 32.75 | 2,356,990 | +0.51(+1.58%) |
May 30, 2007 | 31.34 | 32.25 | 31.31 | 32.24 | 2,380,441 | +0.89(+2.83%) |
May 29, 2007 | 31.21 | 31.55 | 31.21 | 31.35 | 1,594,977 | +0.11(+0.35%) |
May 25, 2007 | 31.36 | 31.57 | 31.08 | 31.24 | 1,151,033 | -0.06(-0.18%) |
May 24, 2007 | 31.98 | 32.07 | 31.22 | 31.30 | 1,534,772 | -0.68(-2.13%) |
May 23, 2007 | 31.41 | 32.09 | 31.41 | 31.98 | 2,327,787 | +0.57(+1.83%) |
May 22, 2007 | 31.54 | 31.61 | 31.24 | 31.41 | 1,775,799 | -0.17(-0.53%) |
May 21, 2007 | 31.54 | 31.79 | 31.48 | 31.58 | 1,538,529 | -0.08(-0.26%) |
May 18, 2007 | 31.26 | 31.66 | 31.24 | 31.66 | 1,550,653 | +0.48(+1.55%) |
May 17, 2007 | 31.54 | 31.54 | 31.01 | 31.17 | 1,489,107 | -0.39(-1.23%) |
May 16, 2007 | 31.24 | 31.60 | 31.24 | 31.56 | 1,109,826 | +0.33(+1.04%) |
May 15, 2007 | 31.68 | 31.95 | 31.20 | 31.24 | 1,258,209 | -0.27(-0.85%) |
May 14, 2007 | 32.05 | 32.33 | 31.42 | 31.51 | 1,764,125 | -0.61(-1.91%) |
May 11, 2007 | 32.08 | 32.12 | 31.53 | 32.12 | 1,750,016 | +0.43(+1.37%) |
May 10, 2007 | 32.10 | 32.35 | 31.65 | 31.68 | 2,950,631 | -0.53(-1.64%) |
May 09, 2007 | 31.72 | 32.30 | 31.60 | 32.21 | 1,608,851 | +0.49(+1.55%) |
May 08, 2007 | 31.72 | 31.89 | 31.59 | 31.72 | 1,101,735 | -0.16(-0.50%) |
May 07, 2007 | 32.14 | 32.33 | 31.78 | 31.88 | 1,483,361 | -0.12(-0.38%) |
May 04, 2007 | 31.56 | 32.10 | 31.43 | 32.00 | 1,906,449 | +0.51(+1.62%) |
May 03, 2007 | 31.58 | 31.82 | 31.22 | 31.49 | 2,130,665 | -0.06(-0.18%) |
May 02, 2007 | 31.53 | 31.91 | 31.40 | 31.55 | 2,375,687 | -0.03(-0.08%) |
May 01, 2007 | 31.79 | 31.85 | 30.61 | 31.58 | 1,929,687 | -0.11(-0.34%) |
Apr 30, 2007 | 31.89 | 32.02 | 31.64 | 31.68 | 2,031,514 | -0.11(-0.34%) |
Apr 27, 2007 | 31.88 | 31.95 | 31.71 | 31.79 | 3,008,045 | -0.11(-0.34%) |
Apr 26, 2007 | 32.21 | 32.21 | 31.63 | 31.90 | 2,419,663 | -0.34(-1.05%) |
Apr 25, 2007 | 31.92 | 32.33 | 31.72 | 32.24 | 4,237,528 | -0.45(-1.37%) |
Apr 24, 2007 | 32.76 | 32.81 | 32.35 | 32.69 | 2,227,889 | +0.15(+0.45%) |
Apr 23, 2007 | 32.57 | 32.79 | 32.49 | 32.54 | 1,599,391 | +0.03(+0.08%) |
Apr 20, 2007 | 32.50 | 32.58 | 31.49 | 32.51 | 2,396,831 | +0.45(+1.41%) |
Apr 19, 2007 | 32.45 | 32.50 | 31.99 | 32.06 | 2,086,325 | -0.44(-1.35%) |
Apr 18, 2007 | 32.05 | 32.63 | 32.04 | 32.50 | 1,609,704 | +0.40(+1.23%) |
Apr 17, 2007 | 32.08 | 32.42 | 31.97 | 32.10 | 1,554,364 | +0.11(+0.36%) |
Apr 16, 2007 | 31.25 | 31.99 | 31.18 | 31.99 | 1,619,914 | +0.77(+2.47%) |
Apr 13, 2007 | 31.00 | 31.26 | 30.80 | 31.22 | 981,400 | +0.22(+0.72%) |
Apr 12, 2007 | 30.70 | 31.02 | 30.56 | 30.99 | 900,065 | +0.22(+0.70%) |
Apr 11, 2007 | 30.98 | 31.09 | 30.54 | 30.78 | 1,374,291 | -0.20(-0.66%) |
Apr 10, 2007 | 31.06 | 31.12 | 30.89 | 30.98 | 1,225,944 | -0.08(-0.25%) |
Apr 09, 2007 | 30.94 | 31.21 | 30.85 | 31.06 | 901,737 | +0.15(+0.50%) |
Apr 05, 2007 | 30.78 | 30.92 | 30.70 | 30.91 | 1,182,587 | -0.04(-0.14%) |
Apr 04, 2007 | 30.88 | 31.00 | 30.64 | 30.95 | 1,297,564 | +0.17(+0.54%) |
Apr 03, 2007 | 30.50 | 30.86 | 30.36 | 30.78 | 1,725,140 | +0.66(+2.18%) |
Apr 02, 2007 | 29.99 | 30.13 | 29.85 | 30.13 | 1,175,156 | +0.03(+0.11%) |
Mar 30, 2007 | 30.10 | 30.43 | 29.88 | 30.10 | 1,830,272 | -0.07(-0.23%) |
Mar 29, 2007 | 30.29 | 30.66 | 29.88 | 30.17 | 1,785,693 | -0.06(-0.19%) |
Mar 28, 2007 | 30.62 | 30.71 | 30.13 | 30.22 | 1,515,479 | -0.46(-1.50%) |
Mar 27, 2007 | 30.61 | 30.94 | 30.56 | 30.68 | 1,564,340 | -0.20(-0.64%) |
Mar 26, 2007 | 31.03 | 31.12 | 30.59 | 30.88 | 1,548,732 | -0.20(-0.64%) |
Mar 23, 2007 | 31.12 | 31.44 | 31.05 | 31.08 | 1,636,209 | +0.08(+0.27%) |
Mar 22, 2007 | 31.22 | 31.46 | 30.91 | 30.99 | 2,445,306 | -0.27(-0.86%) |
Mar 21, 2007 | 30.55 | 31.38 | 30.19 | 31.26 | 2,717,899 | +1.28(+4.25%) |
Mar 20, 2007 | 29.67 | 30.04 | 29.62 | 29.99 | 2,289,955 | +0.32(+1.07%) |
Mar 19, 2007 | 29.57 | 29.85 | 29.50 | 29.67 | 2,138,351 | +0.21(+0.71%) |
Mar 16, 2007 | 29.70 | 29.83 | 29.33 | 29.46 | 3,330,021 | -0.25(-0.84%) |
Mar 15, 2007 | 29.60 | 30.03 | 29.47 | 29.71 | 1,878,206 | +0.13(+0.43%) |
Mar 14, 2007 | 29.33 | 29.64 | 28.92 | 29.58 | 3,058,829 | +0.27(+0.91%) |
Mar 13, 2007 | 29.80 | 29.78 | 29.16 | 29.31 | 5,338,084 | -0.48(-1.63%) |
Mar 12, 2007 | 29.50 | 29.85 | 29.39 | 29.80 | 1,962,045 | +0.28(+0.95%) |
Mar 09, 2007 | 29.80 | 29.89 | 29.33 | 29.52 | 1,714,573 | -0.02(-0.07%) |
Mar 08, 2007 | 29.42 | 29.72 | 29.27 | 29.53 | 2,262,207 | +0.46(+1.58%) |
Mar 07, 2007 | 29.20 | 29.45 | 29.04 | 29.08 | 3,244,557 | -0.27(-0.93%) |
Mar 06, 2007 | 28.60 | 29.43 | 28.52 | 29.35 | 2,830,644 | +0.91(+3.19%) |
Mar 05, 2007 | 28.89 | 29.15 | 28.44 | 28.44 | 2,326,326 | -0.80(-2.73%) |
Mar 02, 2007 | 29.53 | 29.68 | 29.21 | 29.24 | 2,181,484 | -0.31(-1.04%) |
Mar 01, 2007 | 29.32 | 29.79 | 28.97 | 29.55 | 2,461,019 | -0.15(-0.49%) |
Feb 28, 2007 | 29.18 | 29.76 | 29.06 | 29.69 | 3,550,715 | +0.52(+1.77%) |
Feb 27, 2007 | 30.52 | 30.52 | 29.18 | 29.18 | 2,958,604 | -1.43(-4.67%) |
Feb 26, 2007 | 31.03 | 31.07 | 30.33 | 30.61 | 1,475,157 | -0.29(-0.93%) |
Feb 23, 2007 | 31.38 | 31.45 | 30.80 | 30.89 | 1,812,306 | -0.64(-2.04%) |
Feb 22, 2007 | 31.82 | 31.82 | 31.38 | 31.54 | 884,337 | -0.13(-0.40%) |
Feb 21, 2007 | 31.73 | 31.91 | 31.49 | 31.66 | 860,097 | -0.06(-0.20%) |
Feb 20, 2007 | 31.63 | 31.81 | 31.19 | 31.73 | 1,408,305 | +0.10(+0.30%) |
Feb 16, 2007 | 31.59 | 31.81 | 31.38 | 31.63 | 1,360,287 | -0.08(-0.26%) |
Feb 15, 2007 | 31.59 | 31.77 | 31.37 | 31.72 | 1,261,624 | +0.08(+0.26%) |
Feb 14, 2007 | 31.23 | 31.75 | 31.17 | 31.63 | 1,097,307 | +0.40(+1.29%) |
Feb 13, 2007 | 31.28 | 31.28 | 30.94 | 31.23 | 1,584,313 | +0.26(+0.82%) |
Feb 12, 2007 | 31.24 | 31.25 | 30.78 | 30.98 | 1,570,723 | -0.43(-1.36%) |
Feb 09, 2007 | 31.86 | 32.03 | 31.07 | 31.40 | 1,863,664 | -0.51(-1.60%) |
Feb 08, 2007 | 31.53 | 32.08 | 31.38 | 31.91 | 2,955,719 | +0.47(+1.48%) |
Feb 07, 2007 | 31.53 | 31.56 | 31.12 | 31.45 | 2,410,120 | +0.15(+0.49%) |
Feb 06, 2007 | 31.20 | 31.38 | 30.75 | 31.29 | 2,061,472 | +0.61(+2.00%) |
Feb 05, 2007 | 30.38 | 30.74 | 30.34 | 30.68 | 945,927 | +0.21(+0.69%) |
Feb 02, 2007 | 30.49 | 30.76 | 30.25 | 30.47 | 1,308,336 | -0.31(-0.99%) |
Feb 01, 2007 | 30.73 | 30.91 | 30.63 | 30.78 | 1,090,875 | +0.18(+0.58%) |
Jan 31, 2007 | 30.48 | 30.77 | 30.09 | 30.60 | 1,433,589 | +0.06(+0.21%) |
Jan 30, 2007 | 30.21 | 30.56 | 30.15 | 30.54 | 1,647,657 | +0.36(+1.20%) |
Jan 29, 2007 | 30.48 | 30.50 | 30.00 | 30.17 | 1,393,180 | -0.30(-0.98%) |
Jan 26, 2007 | 30.18 | 31.21 | 30.00 | 30.47 | 2,770,515 | +0.30(+0.99%) |
Jan 25, 2007 | 31.11 | 31.12 | 30.04 | 30.17 | 1,487,674 | -0.83(-2.67%) |
Jan 24, 2007 | 30.24 | 31.01 | 30.24 | 31.00 | 1,570,292 | +0.81(+2.68%) |
Jan 23, 2007 | 30.24 | 30.42 | 29.94 | 30.19 | 1,184,964 | -0.04(-0.15%) |
Jan 22, 2007 | 30.49 | 30.49 | 30.08 | 30.24 | 1,074,776 | -0.15(-0.50%) |
Jan 19, 2007 | 30.31 | 30.50 | 30.03 | 30.39 | 1,154,285 | -0.02(-0.06%) |
Jan 18, 2007 | 30.94 | 30.96 | 30.34 | 30.41 | 1,761,639 | -0.36(-1.18%) |
Jan 17, 2007 | 30.70 | 30.97 | 30.65 | 30.77 | 2,047,624 | +0.12(+0.40%) |
Jan 16, 2007 | 31.12 | 31.14 | 30.54 | 30.65 | 1,689,501 | -0.32(-1.03%) |
Jan 12, 2007 | 30.82 | 31.00 | 30.64 | 30.97 | 1,186,264 | +0.17(+0.56%) |
Jan 11, 2007 | 30.21 | 30.85 | 30.21 | 30.80 | 1,662,609 | +0.59(+1.96%) |
Jan 10, 2007 | 29.89 | 30.26 | 29.67 | 30.20 | 1,643,383 | +0.17(+0.57%) |
Jan 09, 2007 | 30.15 | 30.32 | 29.88 | 30.03 | 2,187,533 | +0.12(+0.41%) |
Jan 08, 2007 | 29.27 | 29.98 | 29.11 | 29.91 | 1,999,430 | +0.54(+1.82%) |
Jan 05, 2007 | 29.34 | 29.58 | 29.27 | 29.38 | 2,691,623 | -0.06(-0.20%) |
Jan 04, 2007 | 29.16 | 29.54 | 29.06 | 29.43 | 2,464,401 | +0.26(+0.87%) |
Jan 03, 2007 | 28.92 | 29.50 | 28.72 | 29.18 | 4,073,556 | +1.26(+4.52%) |
Dec 29, 2006 | 27.90 | 28.02 | 27.77 | 27.91 | 1,127,133 | -0.01(-0.02%) |
Dec 28, 2006 | 28.12 | 28.24 | 27.77 | 27.92 | 1,243,905 | -0.29(-1.02%) |
Dec 27, 2006 | 28.09 | 28.30 | 27.82 | 28.21 | 1,070,601 | +0.26(+0.94%) |
Dec 26, 2006 | 27.94 | 28.05 | 27.79 | 27.95 | 650,427 | +0.01(+0.05%) |
Dec 22, 2006 | 28.10 | 28.10 | 27.79 | 27.93 | 1,356,386 | -0.11(-0.41%) |
Dec 21, 2006 | 27.79 | 28.18 | 27.76 | 28.05 | 1,574,223 | +0.33(+1.20%) |
Dec 20, 2006 | 27.98 | 28.15 | 27.69 | 27.72 | 2,792,302 | -0.36(-1.29%) |
Dec 19, 2006 | 28.28 | 28.32 | 27.92 | 28.08 | 1,350,117 | -0.29(-1.03%) |
Dec 18, 2006 | 28.49 | 28.65 | 28.26 | 28.37 | 935,634 | -0.01(-0.02%) |
Dec 15, 2006 | 28.27 | 28.84 | 28.25 | 28.38 | 2,416,227 | +0.06(+0.20%) |
Dec 14, 2006 | 28.27 | 28.41 | 28.12 | 28.32 | 1,971,483 | +0.06(+0.23%) |
Dec 13, 2006 | 28.59 | 28.66 | 28.16 | 28.26 | 1,026,617 | -0.20(-0.72%) |
Dec 12, 2006 | 28.51 | 28.62 | 28.26 | 28.46 | 1,325,335 | +0.03(+0.09%) |
Dec 11, 2006 | 28.64 | 28.67 | 28.33 | 28.44 | 1,702,780 | -0.14(-0.49%) |
Dec 08, 2006 | 28.39 | 28.69 | 28.27 | 28.58 | 1,535,614 | +0.23(+0.81%) |
Dec 07, 2006 | 28.57 | 28.70 | 28.28 | 28.35 | 1,558,308 | -0.13(-0.45%) |
Dec 06, 2006 | 28.55 | 28.67 | 28.41 | 28.48 | 1,521,308 | -0.03(-0.09%) |
Dec 05, 2006 | 28.41 | 28.65 | 28.23 | 28.50 | 1,998,150 | +0.09(+0.31%) |
Dec 04, 2006 | 27.85 | 28.45 | 27.71 | 28.41 | 2,504,678 | +0.77(+2.77%) |
Dec 01, 2006 | 27.69 | 27.70 | 27.19 | 27.65 | 1,615,490 | +0.01(+0.05%) |
Nov 30, 2006 | 28.13 | 28.14 | 27.58 | 27.63 | 2,493,431 | -0.34(-1.21%) |
Nov 29, 2006 | 27.76 | 28.09 | 27.57 | 27.97 | 1,414,383 | +0.26(+0.94%) |
Nov 28, 2006 | 27.17 | 27.80 | 27.12 | 27.71 | 2,065,196 | +0.47(+1.73%) |
Nov 27, 2006 | 27.87 | 28.07 | 27.21 | 27.24 | 2,012,050 | -0.84(-2.98%) |
Nov 24, 2006 | 28.17 | 28.28 | 27.81 | 28.07 | 1,082,566 | -0.42(-1.48%) |
Nov 22, 2006 | 28.60 | 28.71 | 28.35 | 28.49 | 1,056,611 | -0.10(-0.36%) |
Nov 21, 2006 | 28.82 | 28.86 | 28.52 | 28.60 | 1,292,447 | -0.22(-0.77%) |
Nov 20, 2006 | 28.61 | 28.93 | 28.58 | 28.82 | 1,564,468 | +0.17(+0.60%) |
Nov 17, 2006 | 29.13 | 29.25 | 28.63 | 28.65 | 2,381,128 | -0.57(-1.96%) |
Nov 16, 2006 | 28.95 | 29.28 | 28.90 | 29.22 | 1,326,140 | +0.33(+1.13%) |
Nov 15, 2006 | 28.74 | 29.04 | 28.66 | 28.90 | 1,261,564 | +0.15(+0.51%) |
Nov 14, 2006 | 28.67 | 28.84 | 28.35 | 28.75 | 2,106,764 | +0.13(+0.45%) |
Nov 13, 2006 | 28.53 | 28.75 | 28.52 | 28.62 | 2,038,846 | -0.01(-0.04%) |
Nov 10, 2006 | 28.58 | 28.71 | 28.48 | 28.64 | 1,526,736 | +0.19(+0.67%) |
Nov 09, 2006 | 29.29 | 29.39 | 28.35 | 28.44 | 3,049,879 | -0.70(-2.41%) |
Nov 08, 2006 | 29.10 | 29.35 | 28.97 | 29.15 | 1,522,846 | -0.09(-0.31%) |
Nov 07, 2006 | 29.37 | 29.53 | 29.20 | 29.23 | 1,855,175 | -0.13(-0.46%) |
Nov 06, 2006 | 28.93 | 29.45 | 28.79 | 29.37 | 1,812,443 | +0.47(+1.63%) |
Nov 03, 2006 | 29.37 | 29.62 | 28.83 | 28.90 | 1,659,753 | -0.28(-0.96%) |
Nov 02, 2006 | 29.25 | 29.37 | 28.83 | 29.18 | 2,292,639 | -0.28(-0.95%) |
Nov 01, 2006 | 30.17 | 30.22 | 29.36 | 29.46 | 2,911,857 | -0.71(-2.37%) |
Oct 31, 2006 | 29.97 | 30.36 | 29.88 | 30.17 | 1,946,251 | +0.31(+1.02%) |
Oct 30, 2006 | 29.83 | 30.01 | 29.66 | 29.87 | 1,944,877 | +0.01(+0.04%) |
Oct 27, 2006 | 29.89 | 30.36 | 29.60 | 29.85 | 3,420,224 | +0.32(+1.08%) |
Oct 26, 2006 | 29.40 | 29.53 | 28.95 | 29.53 | 4,125,477 | +0.05(+0.17%) |
Oct 25, 2006 | 29.06 | 29.89 | 28.39 | 29.48 | 7,556,723 | -1.16(-3.79%) |
Oct 24, 2006 | 30.63 | 30.71 | 30.41 | 30.64 | 2,714,885 | +0.03(+0.10%) |
Oct 23, 2006 | 30.54 | 30.63 | 30.34 | 30.61 | 1,585,751 | +0.12(+0.40%) |
Oct 20, 2006 | 30.78 | 30.78 | 30.39 | 30.49 | 2,244,878 | -0.06(-0.21%) |
Oct 19, 2006 | 30.68 | 30.77 | 30.37 | 30.55 | 2,074,156 | -0.10(-0.31%) |
Oct 18, 2006 | 30.40 | 30.93 | 30.33 | 30.65 | 4,110,714 | +0.41(+1.37%) |
Oct 17, 2006 | 30.57 | 30.57 | 29.99 | 30.24 | 2,392,528 | -0.36(-1.17%) |
Oct 16, 2006 | 30.08 | 30.61 | 30.04 | 30.59 | 2,027,555 | +0.22(+0.73%) |
Oct 13, 2006 | 30.29 | 30.48 | 30.13 | 30.37 | 2,979,032 | +0.04(+0.13%) |
Oct 12, 2006 | 30.22 | 30.45 | 30.11 | 30.33 | 2,855,626 | +0.34(+1.13%) |
Oct 11, 2006 | 29.68 | 30.04 | 29.41 | 29.99 | 4,300,259 | -0.36(-1.18%) |
Oct 10, 2006 | 30.41 | 30.52 | 30.11 | 30.35 | 2,754,484 | -0.03(-0.10%) |
Oct 09, 2006 | 30.39 | 30.43 | 30.08 | 30.38 | 1,252,600 | -0.01(-0.02%) |
Oct 06, 2006 | 30.77 | 30.85 | 30.29 | 30.39 | 1,160,971 | -0.42(-1.37%) |
Oct 05, 2006 | 30.17 | 30.81 | 30.13 | 30.81 | 2,106,143 | +0.52(+1.73%) |
Oct 04, 2006 | 30.04 | 30.29 | 29.59 | 30.29 | 2,217,672 | +0.26(+0.85%) |
Oct 03, 2006 | 30.03 | 30.17 | 29.80 | 30.03 | 3,094,137 | -0.32(-1.05%) |