Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 35.49 | 35.74 | 35.19 | 35.50 | 1,871,081 | +0.12(+0.34%) |
Sep 27, 2007 | 35.02 | 35.42 | 34.50 | 35.38 | 1,429,883 | +0.57(+1.63%) |
Sep 26, 2007 | 34.71 | 35.17 | 34.42 | 34.81 | 1,499,731 | +0.25(+0.72%) |
Sep 25, 2007 | 34.21 | 34.72 | 34.02 | 34.56 | 2,272,970 | +0.25(+0.74%) |
Sep 24, 2007 | 34.29 | 34.97 | 34.18 | 34.30 | 1,302,873 | -0.03(-0.09%) |
Sep 21, 2007 | 34.76 | 34.85 | 34.20 | 34.34 | 2,874,848 | -0.02(-0.06%) |
Sep 20, 2007 | 34.94 | 35.19 | 34.23 | 34.36 | 2,371,443 | -0.91(-2.58%) |
Sep 19, 2007 | 35.29 | 35.98 | 35.04 | 35.27 | 2,760,886 | +0.03(+0.09%) |
Sep 18, 2007 | 33.15 | 35.23 | 32.68 | 35.23 | 4,370,270 | +2.12(+6.39%) |
Sep 17, 2007 | 33.65 | 33.65 | 32.74 | 33.12 | 1,604,772 | -0.64(-1.91%) |
Sep 14, 2007 | 33.58 | 33.79 | 33.23 | 33.76 | 1,491,826 | -0.11(-0.32%) |
Sep 13, 2007 | 32.89 | 34.13 | 32.83 | 33.87 | 2,401,746 | +1.27(+3.89%) |
Sep 12, 2007 | 32.67 | 32.86 | 32.48 | 32.60 | 1,850,448 | -0.13(-0.39%) |
Sep 11, 2007 | 32.25 | 32.84 | 32.19 | 32.73 | 2,455,550 | +0.72(+2.25%) |
Sep 10, 2007 | 31.64 | 32.42 | 31.32 | 32.01 | 3,242,234 | +0.58(+1.85%) |
Sep 07, 2007 | 31.37 | 31.69 | 31.08 | 31.43 | 3,718,727 | -0.45(-1.42%) |
Sep 06, 2007 | 32.19 | 32.26 | 31.43 | 31.88 | 2,184,304 | -0.10(-0.30%) |
Sep 05, 2007 | 33.11 | 33.13 | 31.92 | 31.98 | 2,894,518 | -1.26(-3.78%) |
Sep 04, 2007 | 32.65 | 33.58 | 32.52 | 33.23 | 1,876,843 | +0.52(+1.60%) |
Aug 31, 2007 | 32.19 | 33.13 | 32.16 | 32.71 | 2,193,865 | +0.83(+2.60%) |
Aug 30, 2007 | 32.31 | 32.32 | 31.49 | 31.88 | 2,151,737 | -0.41(-1.28%) |
Aug 29, 2007 | 31.53 | 32.30 | 30.96 | 32.30 | 2,730,964 | +1.14(+3.66%) |
Aug 28, 2007 | 32.70 | 32.83 | 31.03 | 31.16 | 3,358,365 | -1.77(-5.36%) |
Aug 27, 2007 | 34.28 | 34.39 | 32.91 | 32.92 | 1,739,676 | -0.59(-1.75%) |
Aug 24, 2007 | 33.43 | 33.66 | 32.53 | 33.51 | 2,715,611 | +0.71(+2.16%) |
Aug 23, 2007 | 34.22 | 34.22 | 32.60 | 32.80 | 1,944,373 | -0.93(-2.76%) |
Aug 22, 2007 | 33.85 | 34.48 | 32.91 | 33.73 | 1,934,436 | +0.25(+0.74%) |
Aug 21, 2007 | 33.02 | 33.95 | 32.88 | 33.48 | 2,366,987 | +0.41(+1.23%) |
Aug 20, 2007 | 33.14 | 34.39 | 32.32 | 33.07 | 2,614,854 | -0.04(-0.12%) |
Aug 17, 2007 | 33.03 | 34.16 | 31.81 | 33.11 | 4,047,376 | +1.40(+4.42%) |
Aug 16, 2007 | 30.47 | 31.86 | 28.85 | 31.71 | 6,730,270 | +0.89(+2.90%) |
Aug 15, 2007 | 31.13 | 31.99 | 30.69 | 30.82 | 2,529,125 | -0.43(-1.37%) |
Aug 14, 2007 | 32.19 | 32.25 | 31.01 | 31.25 | 2,438,744 | -0.76(-2.37%) |
Aug 13, 2007 | 32.49 | 33.75 | 31.90 | 32.00 | 3,830,167 | -0.19(-0.59%) |
Aug 10, 2007 | 33.34 | 33.38 | 31.38 | 32.19 | 5,888,703 | -1.54(-4.55%) |
Aug 09, 2007 | 34.96 | 35.41 | 33.64 | 33.73 | 5,892,986 | -2.51(-6.93%) |
Aug 08, 2007 | 34.77 | 36.62 | 34.77 | 36.24 | 5,436,640 | +1.54(+4.43%) |
Aug 07, 2007 | 33.19 | 35.06 | 33.08 | 34.71 | 5,246,145 | +1.26(+3.75%) |
Aug 06, 2007 | 31.09 | 33.45 | 30.81 | 33.45 | 5,945,018 | +2.61(+8.45%) |
Aug 03, 2007 | 31.12 | 32.00 | 30.82 | 30.84 | 4,722,447 | -0.95(-2.99%) |
Aug 02, 2007 | 32.20 | 32.93 | 31.51 | 31.79 | 3,835,316 | -0.46(-1.42%) |
Aug 01, 2007 | 33.05 | 33.30 | 31.45 | 32.25 | 7,190,173 | -0.98(-2.93%) |
Jul 31, 2007 | 32.40 | 33.54 | 32.33 | 33.23 | 6,145,110 | +1.34(+4.20%) |
Jul 30, 2007 | 31.17 | 32.05 | 31.07 | 31.89 | 2,980,762 | +0.61(+1.94%) |
Jul 27, 2007 | 32.42 | 32.48 | 31.26 | 31.28 | 3,137,454 | -1.01(-3.14%) |
Jul 26, 2007 | 32.53 | 32.84 | 31.30 | 32.30 | 3,852,251 | -0.68(-2.07%) |
Jul 25, 2007 | 32.70 | 33.37 | 32.21 | 32.98 | 2,910,112 | +0.20(+0.62%) |
Jul 24, 2007 | 33.67 | 33.74 | 32.67 | 32.77 | 2,318,987 | -1.22(-3.60%) |
Jul 23, 2007 | 34.25 | 34.49 | 33.86 | 34.00 | 1,307,493 | +0.17(+0.49%) |
Jul 20, 2007 | 34.65 | 34.66 | 33.34 | 33.83 | 2,585,867 | -0.82(-2.37%) |
Jul 19, 2007 | 34.58 | 34.89 | 34.14 | 34.66 | 1,571,050 | +0.29(+0.85%) |
Jul 18, 2007 | 35.06 | 35.06 | 34.00 | 34.36 | 2,698,025 | -0.83(-2.35%) |
Jul 17, 2007 | 34.55 | 35.24 | 34.42 | 35.19 | 3,334,552 | +0.81(+2.35%) |
Jul 16, 2007 | 34.08 | 34.41 | 33.86 | 34.38 | 1,622,637 | +0.40(+1.18%) |
Jul 13, 2007 | 33.72 | 34.13 | 33.57 | 33.98 | 2,179,221 | +0.31(+0.93%) |
Jul 12, 2007 | 32.79 | 33.67 | 32.51 | 33.67 | 2,412,915 | +1.15(+3.55%) |
Jul 11, 2007 | 32.12 | 32.84 | 32.11 | 32.51 | 3,155,163 | -0.02(-0.06%) |
Jul 10, 2007 | 33.80 | 33.93 | 32.53 | 32.53 | 3,042,543 | -1.60(-4.69%) |
Jul 09, 2007 | 34.29 | 34.43 | 33.87 | 34.13 | 1,787,965 | -0.06(-0.17%) |
Jul 06, 2007 | 33.86 | 34.27 | 33.64 | 34.19 | 1,019,994 | +0.38(+1.12%) |
Jul 05, 2007 | 33.83 | 34.18 | 33.71 | 33.81 | 1,705,961 | -0.32(-0.92%) |
Jul 03, 2007 | 34.04 | 34.48 | 34.04 | 34.13 | 1,622,543 | +0.19(+0.56%) |
Jul 02, 2007 | 33.37 | 33.93 | 33.33 | 33.93 | 2,040,714 | +0.86(+2.60%) |
Jun 29, 2007 | 33.60 | 33.95 | 32.78 | 33.07 | 2,330,465 | -0.48(-1.44%) |
Jun 28, 2007 | 33.15 | 33.77 | 32.90 | 33.56 | 2,017,372 | +0.41(+1.23%) |
Jun 27, 2007 | 32.60 | 33.18 | 32.11 | 33.15 | 2,480,818 | +0.21(+0.64%) |
Jun 26, 2007 | 32.86 | 33.12 | 32.67 | 32.94 | 2,650,690 | +0.41(+1.27%) |
Jun 25, 2007 | 32.92 | 33.51 | 32.42 | 32.53 | 2,741,332 | -0.54(-1.64%) |
Jun 22, 2007 | 33.31 | 33.64 | 32.86 | 33.07 | 2,750,180 | -0.69(-2.04%) |
Jun 21, 2007 | 33.55 | 33.78 | 33.00 | 33.76 | 2,063,298 | +0.18(+0.55%) |
Jun 20, 2007 | 34.58 | 35.19 | 33.57 | 33.57 | 3,907,171 | -0.45(-1.31%) |
Jun 19, 2007 | 33.78 | 34.10 | 33.76 | 34.02 | 1,979,943 | -0.01(-0.04%) |
Jun 18, 2007 | 34.10 | 34.10 | 33.60 | 34.03 | 1,885,809 | -0.03(-0.07%) |
Jun 15, 2007 | 33.49 | 34.08 | 33.49 | 34.06 | 3,519,969 | +0.82(+2.47%) |
Jun 14, 2007 | 32.72 | 33.24 | 32.72 | 33.23 | 1,696,130 | +0.46(+1.40%) |
Jun 13, 2007 | 32.04 | 32.77 | 31.84 | 32.77 | 1,762,337 | +0.95(+2.98%) |
Jun 12, 2007 | 32.32 | 32.49 | 31.82 | 31.82 | 2,114,554 | -0.62(-1.91%) |
Jun 11, 2007 | 32.04 | 32.55 | 31.87 | 32.44 | 1,104,198 | +0.43(+1.33%) |
Jun 08, 2007 | 31.74 | 32.11 | 31.44 | 32.02 | 2,233,355 | +0.18(+0.58%) |
Jun 07, 2007 | 32.55 | 32.73 | 31.83 | 31.83 | 2,627,741 | -0.89(-2.71%) |
Jun 06, 2007 | 32.90 | 33.05 | 32.69 | 32.72 | 1,893,538 | -0.22(-0.66%) |
Jun 05, 2007 | 33.04 | 33.14 | 32.87 | 32.93 | 2,051,397 | -0.10(-0.31%) |
Jun 04, 2007 | 32.95 | 33.21 | 32.82 | 33.04 | 2,637,217 | -0.09(-0.27%) |
Jun 01, 2007 | 32.76 | 33.30 | 32.76 | 33.13 | 2,960,540 | +0.40(+1.21%) |
May 31, 2007 | 32.37 | 32.84 | 32.36 | 32.73 | 2,358,335 | +0.51(+1.58%) |
May 30, 2007 | 31.32 | 32.23 | 31.29 | 32.22 | 2,381,799 | +0.89(+2.83%) |
May 29, 2007 | 31.19 | 31.53 | 31.19 | 31.33 | 1,595,887 | +0.11(+0.35%) |
May 25, 2007 | 31.35 | 31.55 | 31.07 | 31.23 | 1,151,690 | -0.06(-0.18%) |
May 24, 2007 | 31.97 | 32.05 | 31.21 | 31.28 | 1,535,648 | -0.68(-2.13%) |
May 23, 2007 | 31.39 | 32.07 | 31.39 | 31.97 | 2,329,116 | +0.57(+1.83%) |
May 22, 2007 | 31.52 | 31.59 | 31.23 | 31.39 | 1,776,812 | -0.17(-0.53%) |
May 21, 2007 | 31.52 | 31.77 | 31.46 | 31.56 | 1,539,407 | -0.08(-0.26%) |
May 18, 2007 | 31.24 | 31.65 | 31.23 | 31.64 | 1,551,538 | +0.48(+1.55%) |
May 17, 2007 | 31.53 | 31.53 | 30.99 | 31.16 | 1,489,957 | -0.39(-1.23%) |
May 16, 2007 | 31.23 | 31.58 | 31.23 | 31.54 | 1,110,459 | +0.32(+1.04%) |
May 15, 2007 | 31.66 | 31.93 | 31.18 | 31.22 | 1,258,927 | -0.27(-0.85%) |
May 14, 2007 | 32.04 | 32.32 | 31.40 | 31.49 | 1,765,132 | -0.61(-1.91%) |
May 11, 2007 | 32.06 | 32.10 | 31.51 | 32.10 | 1,751,015 | +0.43(+1.37%) |
May 10, 2007 | 32.09 | 32.33 | 31.63 | 31.67 | 2,952,315 | -0.53(-1.64%) |
May 09, 2007 | 31.70 | 32.28 | 31.58 | 32.19 | 1,609,769 | +0.49(+1.55%) |
May 08, 2007 | 31.70 | 31.87 | 31.57 | 31.70 | 1,102,364 | -0.16(-0.50%) |
May 07, 2007 | 32.12 | 32.31 | 31.76 | 31.86 | 1,484,207 | -0.12(-0.38%) |
May 04, 2007 | 31.54 | 32.09 | 31.42 | 31.98 | 1,907,537 | +0.51(+1.62%) |
May 03, 2007 | 31.56 | 31.80 | 31.20 | 31.47 | 2,131,881 | -0.06(-0.18%) |
May 02, 2007 | 31.51 | 31.90 | 31.39 | 31.53 | 2,377,042 | -0.03(-0.08%) |
May 01, 2007 | 31.77 | 31.83 | 30.59 | 31.56 | 1,930,788 | -0.11(-0.34%) |
Apr 30, 2007 | 31.87 | 32.00 | 31.62 | 31.67 | 2,032,673 | -0.11(-0.34%) |
Apr 27, 2007 | 31.86 | 31.93 | 31.69 | 31.77 | 3,009,761 | -0.11(-0.34%) |
Apr 26, 2007 | 32.19 | 32.19 | 31.61 | 31.88 | 2,421,044 | -0.34(-1.05%) |
Apr 25, 2007 | 31.90 | 32.32 | 31.70 | 32.22 | 4,239,946 | -0.45(-1.37%) |
Apr 24, 2007 | 32.74 | 32.79 | 32.33 | 32.67 | 2,229,160 | +0.15(+0.45%) |
Apr 23, 2007 | 32.55 | 32.77 | 32.47 | 32.52 | 1,600,304 | +0.03(+0.08%) |
Apr 20, 2007 | 32.48 | 32.56 | 31.47 | 32.49 | 2,398,199 | +0.45(+1.41%) |
Apr 19, 2007 | 32.43 | 32.48 | 31.97 | 32.04 | 2,087,516 | -0.44(-1.35%) |
Apr 18, 2007 | 32.04 | 32.62 | 32.02 | 32.48 | 1,610,622 | +0.40(+1.23%) |
Apr 17, 2007 | 32.06 | 32.40 | 31.95 | 32.09 | 1,555,251 | +0.11(+0.36%) |
Apr 16, 2007 | 31.23 | 31.97 | 31.16 | 31.97 | 1,620,839 | +0.77(+2.47%) |
Apr 13, 2007 | 30.98 | 31.25 | 30.78 | 31.20 | 981,960 | +0.22(+0.72%) |
Apr 12, 2007 | 30.68 | 31.00 | 30.55 | 30.98 | 900,579 | +0.22(+0.70%) |
Apr 11, 2007 | 30.96 | 31.07 | 30.52 | 30.76 | 1,375,075 | -0.20(-0.66%) |
Apr 10, 2007 | 31.04 | 31.10 | 30.88 | 30.96 | 1,226,643 | -0.08(-0.25%) |
Apr 09, 2007 | 30.93 | 31.19 | 30.84 | 31.04 | 902,251 | +0.15(+0.50%) |
Apr 05, 2007 | 30.76 | 30.90 | 30.68 | 30.89 | 1,183,262 | -0.04(-0.14%) |
Apr 04, 2007 | 30.86 | 30.98 | 30.63 | 30.93 | 1,298,304 | +0.17(+0.54%) |
Apr 03, 2007 | 30.48 | 30.84 | 30.34 | 30.77 | 1,726,124 | +0.66(+2.18%) |
Apr 02, 2007 | 29.98 | 30.12 | 29.84 | 30.11 | 1,175,827 | +0.03(+0.11%) |
Mar 30, 2007 | 30.08 | 30.41 | 29.86 | 30.08 | 1,831,317 | -0.07(-0.23%) |
Mar 29, 2007 | 30.27 | 30.64 | 29.86 | 30.15 | 1,786,712 | -0.06(-0.19%) |
Mar 28, 2007 | 30.61 | 30.69 | 30.12 | 30.21 | 1,516,344 | -0.46(-1.50%) |
Mar 27, 2007 | 30.59 | 30.92 | 30.54 | 30.66 | 1,565,233 | -0.20(-0.64%) |
Mar 26, 2007 | 31.02 | 31.10 | 30.57 | 30.86 | 1,549,616 | -0.20(-0.64%) |
Mar 23, 2007 | 31.10 | 31.42 | 31.03 | 31.06 | 1,637,143 | +0.08(+0.27%) |
Mar 22, 2007 | 31.21 | 31.44 | 30.89 | 30.98 | 2,446,701 | -0.27(-0.86%) |
Mar 21, 2007 | 30.53 | 31.37 | 30.17 | 31.25 | 2,719,450 | +1.27(+4.25%) |
Mar 20, 2007 | 29.65 | 30.03 | 29.60 | 29.97 | 2,291,262 | +0.32(+1.07%) |
Mar 19, 2007 | 29.56 | 29.84 | 29.48 | 29.65 | 2,139,572 | +0.21(+0.71%) |
Mar 16, 2007 | 29.68 | 29.81 | 29.31 | 29.44 | 3,331,921 | -0.25(-0.84%) |
Mar 15, 2007 | 29.59 | 30.01 | 29.45 | 29.69 | 1,879,278 | +0.13(+0.43%) |
Mar 14, 2007 | 29.31 | 29.63 | 28.90 | 29.56 | 3,060,575 | +0.27(+0.91%) |
Mar 13, 2007 | 29.78 | 29.76 | 29.15 | 29.29 | 5,341,131 | -0.48(-1.63%) |
Mar 12, 2007 | 29.49 | 29.83 | 29.37 | 29.78 | 1,963,165 | +0.28(+0.95%) |
Mar 09, 2007 | 29.79 | 29.87 | 29.31 | 29.50 | 1,715,551 | -0.02(-0.06%) |
Mar 08, 2007 | 29.40 | 29.70 | 29.25 | 29.52 | 2,263,498 | +0.46(+1.58%) |
Mar 07, 2007 | 29.18 | 29.43 | 29.03 | 29.06 | 3,246,409 | -0.27(-0.93%) |
Mar 06, 2007 | 28.59 | 29.41 | 28.50 | 29.33 | 2,832,260 | +0.91(+3.19%) |
Mar 05, 2007 | 28.87 | 29.14 | 28.42 | 28.43 | 2,327,654 | -0.80(-2.74%) |
Mar 02, 2007 | 29.52 | 29.66 | 29.19 | 29.22 | 2,182,729 | -0.31(-1.04%) |
Mar 01, 2007 | 29.30 | 29.77 | 28.95 | 29.53 | 2,462,423 | -0.15(-0.49%) |
Feb 28, 2007 | 29.17 | 29.75 | 29.05 | 29.68 | 3,552,741 | +0.52(+1.77%) |
Feb 27, 2007 | 30.50 | 30.50 | 29.16 | 29.16 | 2,960,293 | -1.43(-4.67%) |
Feb 26, 2007 | 31.01 | 31.05 | 30.31 | 30.59 | 1,475,999 | -0.29(-0.93%) |
Feb 23, 2007 | 31.36 | 31.43 | 30.79 | 30.88 | 1,813,341 | -0.64(-2.04%) |
Feb 22, 2007 | 31.81 | 31.81 | 31.36 | 31.52 | 884,841 | -0.13(-0.40%) |
Feb 21, 2007 | 31.72 | 31.90 | 31.47 | 31.65 | 860,588 | -0.06(-0.20%) |
Feb 20, 2007 | 31.61 | 31.79 | 31.17 | 31.71 | 1,409,109 | +0.10(+0.30%) |
Feb 16, 2007 | 31.57 | 31.79 | 31.36 | 31.61 | 1,361,063 | -0.08(-0.26%) |
Feb 15, 2007 | 31.57 | 31.75 | 31.35 | 31.70 | 1,262,344 | +0.08(+0.26%) |
Feb 14, 2007 | 31.21 | 31.73 | 31.15 | 31.61 | 1,097,933 | +0.40(+1.29%) |
Feb 13, 2007 | 31.26 | 31.26 | 30.93 | 31.21 | 1,585,217 | +0.25(+0.82%) |
Feb 12, 2007 | 31.22 | 31.23 | 30.77 | 30.96 | 1,571,620 | -0.43(-1.36%) |
Feb 09, 2007 | 31.84 | 32.02 | 31.05 | 31.39 | 1,864,728 | -0.51(-1.60%) |
Feb 08, 2007 | 31.51 | 32.06 | 31.36 | 31.90 | 2,957,406 | +0.47(+1.48%) |
Feb 07, 2007 | 31.51 | 31.54 | 31.10 | 31.43 | 2,411,495 | +0.15(+0.49%) |
Feb 06, 2007 | 31.18 | 31.36 | 30.73 | 31.28 | 2,062,649 | +0.61(+2.00%) |
Feb 05, 2007 | 30.36 | 30.72 | 30.33 | 30.66 | 946,467 | +0.21(+0.69%) |
Feb 02, 2007 | 30.47 | 30.74 | 30.23 | 30.45 | 1,309,083 | -0.31(-0.99%) |
Feb 01, 2007 | 30.72 | 30.89 | 30.61 | 30.76 | 1,091,497 | +0.18(+0.58%) |
Jan 31, 2007 | 30.46 | 30.75 | 30.07 | 30.58 | 1,434,407 | +0.06(+0.21%) |
Jan 30, 2007 | 30.19 | 30.54 | 30.13 | 30.52 | 1,648,597 | +0.36(+1.20%) |
Jan 29, 2007 | 30.47 | 30.49 | 29.98 | 30.16 | 1,393,975 | -0.30(-0.98%) |
Jan 26, 2007 | 30.17 | 31.19 | 29.98 | 30.45 | 2,772,096 | +0.30(+0.99%) |
Jan 25, 2007 | 31.09 | 31.10 | 30.02 | 30.16 | 1,488,523 | -0.83(-2.67%) |
Jan 24, 2007 | 30.22 | 30.99 | 30.22 | 30.98 | 1,571,188 | +0.81(+2.68%) |
Jan 23, 2007 | 30.22 | 30.40 | 29.93 | 30.17 | 1,185,640 | -0.04(-0.15%) |
Jan 22, 2007 | 30.47 | 30.47 | 30.07 | 30.22 | 1,075,390 | -0.15(-0.50%) |
Jan 19, 2007 | 30.29 | 30.49 | 30.01 | 30.37 | 1,154,943 | -0.02(-0.06%) |
Jan 18, 2007 | 30.92 | 30.94 | 30.32 | 30.39 | 1,762,645 | -0.36(-1.18%) |
Jan 17, 2007 | 30.68 | 30.95 | 30.63 | 30.75 | 2,048,792 | +0.12(+0.40%) |
Jan 16, 2007 | 31.10 | 31.12 | 30.52 | 30.63 | 1,690,465 | -0.32(-1.03%) |
Jan 12, 2007 | 30.80 | 30.98 | 30.63 | 30.95 | 1,186,941 | +0.17(+0.56%) |
Jan 11, 2007 | 30.19 | 30.83 | 30.19 | 30.78 | 1,663,558 | +0.59(+1.96%) |
Jan 10, 2007 | 29.87 | 30.24 | 29.65 | 30.19 | 1,644,321 | +0.17(+0.57%) |
Jan 09, 2007 | 30.14 | 30.30 | 29.86 | 30.01 | 2,188,781 | +0.12(+0.41%) |
Jan 08, 2007 | 29.26 | 29.96 | 29.09 | 29.89 | 2,000,571 | +0.54(+1.82%) |
Jan 05, 2007 | 29.33 | 29.56 | 29.25 | 29.36 | 2,693,159 | -0.06(-0.19%) |
Jan 04, 2007 | 29.15 | 29.52 | 29.05 | 29.42 | 2,465,807 | +0.25(+0.87%) |
Jan 03, 2007 | 28.91 | 29.48 | 28.70 | 29.16 | 4,075,881 | +1.26(+4.52%) |
Dec 29, 2006 | 27.89 | 28.00 | 27.76 | 27.90 | 1,127,777 | -0.01(-0.02%) |
Dec 28, 2006 | 28.11 | 28.22 | 27.75 | 27.91 | 1,244,615 | -0.29(-1.02%) |
Dec 27, 2006 | 28.07 | 28.28 | 27.80 | 28.19 | 1,071,212 | +0.26(+0.94%) |
Dec 26, 2006 | 27.92 | 28.03 | 27.78 | 27.93 | 650,798 | +0.01(+0.05%) |
Dec 22, 2006 | 28.08 | 28.08 | 27.78 | 27.92 | 1,357,160 | -0.11(-0.41%) |
Dec 21, 2006 | 27.78 | 28.17 | 27.74 | 28.03 | 1,575,121 | +0.33(+1.20%) |
Dec 20, 2006 | 27.97 | 28.13 | 27.68 | 27.70 | 2,793,896 | -0.36(-1.29%) |
Dec 19, 2006 | 28.26 | 28.30 | 27.91 | 28.06 | 1,350,887 | -0.29(-1.03%) |
Dec 18, 2006 | 28.48 | 28.63 | 28.24 | 28.36 | 936,168 | -0.01(-0.02%) |
Dec 15, 2006 | 28.25 | 28.82 | 28.24 | 28.36 | 2,417,606 | +0.06(+0.20%) |
Dec 14, 2006 | 28.25 | 28.39 | 28.10 | 28.31 | 1,972,608 | +0.06(+0.23%) |
Dec 13, 2006 | 28.57 | 28.64 | 28.15 | 28.24 | 1,027,203 | -0.20(-0.72%) |
Dec 12, 2006 | 28.49 | 28.60 | 28.24 | 28.45 | 1,326,091 | +0.03(+0.09%) |
Dec 11, 2006 | 28.62 | 28.65 | 28.31 | 28.42 | 1,703,752 | -0.14(-0.49%) |
Dec 08, 2006 | 28.38 | 28.67 | 28.26 | 28.56 | 1,536,490 | +0.23(+0.81%) |
Dec 07, 2006 | 28.56 | 28.68 | 28.26 | 28.33 | 1,559,197 | -0.13(-0.45%) |
Dec 06, 2006 | 28.53 | 28.66 | 28.40 | 28.46 | 1,522,176 | -0.03(-0.09%) |
Dec 05, 2006 | 28.40 | 28.64 | 28.21 | 28.48 | 1,999,290 | +0.09(+0.31%) |
Dec 04, 2006 | 27.83 | 28.43 | 27.69 | 28.40 | 2,506,107 | +0.76(+2.77%) |
Dec 01, 2006 | 27.68 | 27.68 | 27.17 | 27.63 | 1,616,411 | +0.01(+0.05%) |
Nov 30, 2006 | 28.12 | 28.13 | 27.56 | 27.62 | 2,494,854 | -0.34(-1.21%) |
Nov 29, 2006 | 27.74 | 28.08 | 27.55 | 27.96 | 1,415,190 | +0.26(+0.94%) |
Nov 28, 2006 | 27.15 | 27.78 | 27.11 | 27.69 | 2,066,375 | +0.47(+1.73%) |
Nov 27, 2006 | 27.85 | 28.05 | 27.20 | 27.22 | 2,013,199 | -0.84(-2.98%) |
Nov 24, 2006 | 28.15 | 28.26 | 27.79 | 28.06 | 1,083,184 | -0.42(-1.48%) |
Nov 22, 2006 | 28.59 | 28.69 | 28.34 | 28.48 | 1,057,214 | -0.10(-0.36%) |
Nov 21, 2006 | 28.80 | 28.84 | 28.50 | 28.58 | 1,293,185 | -0.22(-0.77%) |
Nov 20, 2006 | 28.59 | 28.92 | 28.57 | 28.80 | 1,565,361 | +0.17(+0.60%) |
Nov 17, 2006 | 29.11 | 29.23 | 28.61 | 28.63 | 2,382,486 | -0.57(-1.96%) |
Nov 16, 2006 | 28.93 | 29.26 | 28.89 | 29.21 | 1,326,897 | +0.33(+1.13%) |
Nov 15, 2006 | 28.72 | 29.02 | 28.64 | 28.88 | 1,262,284 | +0.15(+0.51%) |
Nov 14, 2006 | 28.66 | 28.82 | 28.33 | 28.73 | 2,107,966 | +0.13(+0.45%) |
Nov 13, 2006 | 28.52 | 28.73 | 28.50 | 28.61 | 2,040,010 | -0.01(-0.04%) |
Nov 10, 2006 | 28.57 | 28.69 | 28.46 | 28.62 | 1,527,607 | +0.19(+0.67%) |
Nov 09, 2006 | 29.28 | 29.38 | 28.33 | 28.43 | 3,051,619 | -0.70(-2.41%) |
Nov 08, 2006 | 29.08 | 29.33 | 28.96 | 29.13 | 1,523,715 | -0.09(-0.31%) |
Nov 07, 2006 | 29.35 | 29.52 | 29.19 | 29.22 | 1,856,234 | -0.13(-0.46%) |
Nov 06, 2006 | 28.92 | 29.43 | 28.77 | 29.35 | 1,813,477 | +0.47(+1.63%) |
Nov 03, 2006 | 29.35 | 29.60 | 28.81 | 28.88 | 1,660,700 | -0.28(-0.96%) |
Nov 02, 2006 | 29.24 | 29.35 | 28.82 | 29.16 | 2,293,948 | -0.28(-0.95%) |
Nov 01, 2006 | 30.16 | 30.20 | 29.34 | 29.44 | 2,913,519 | -0.71(-2.37%) |
Oct 31, 2006 | 29.96 | 30.34 | 29.86 | 30.16 | 1,947,362 | +0.31(+1.02%) |
Oct 30, 2006 | 29.81 | 29.99 | 29.64 | 29.85 | 1,945,987 | +0.01(+0.04%) |
Oct 27, 2006 | 29.87 | 30.34 | 29.58 | 29.84 | 3,422,176 | +0.32(+1.08%) |
Oct 26, 2006 | 29.39 | 29.52 | 28.93 | 29.52 | 4,127,832 | +0.05(+0.17%) |
Oct 25, 2006 | 29.04 | 29.87 | 28.38 | 29.47 | 7,561,036 | -1.16(-3.79%) |
Oct 24, 2006 | 30.61 | 30.70 | 30.40 | 30.63 | 2,716,435 | +0.03(+0.10%) |
Oct 23, 2006 | 30.52 | 30.61 | 30.33 | 30.59 | 1,586,656 | +0.12(+0.40%) |
Oct 20, 2006 | 30.76 | 30.77 | 30.37 | 30.47 | 2,246,159 | -0.06(-0.21%) |
Oct 19, 2006 | 30.66 | 30.75 | 30.35 | 30.54 | 2,075,339 | -0.10(-0.31%) |
Oct 18, 2006 | 30.38 | 30.91 | 30.31 | 30.63 | 4,113,060 | +0.41(+1.37%) |
Oct 17, 2006 | 30.55 | 30.55 | 29.98 | 30.22 | 2,393,894 | -0.36(-1.17%) |
Oct 16, 2006 | 30.06 | 30.59 | 30.03 | 30.58 | 2,028,712 | +0.22(+0.74%) |
Oct 13, 2006 | 30.28 | 30.46 | 30.12 | 30.35 | 2,980,732 | +0.04(+0.13%) |
Oct 12, 2006 | 30.20 | 30.43 | 30.10 | 30.31 | 2,857,256 | +0.34(+1.13%) |
Oct 11, 2006 | 29.66 | 30.03 | 29.40 | 29.98 | 4,302,713 | -0.36(-1.18%) |
Oct 10, 2006 | 30.40 | 30.50 | 30.09 | 30.33 | 2,756,056 | -0.03(-0.11%) |
Oct 09, 2006 | 30.37 | 30.42 | 30.06 | 30.37 | 1,253,315 | -0.01(-0.02%) |
Oct 06, 2006 | 30.75 | 30.84 | 30.27 | 30.37 | 1,161,633 | -0.42(-1.37%) |
Oct 05, 2006 | 30.15 | 30.79 | 30.12 | 30.79 | 2,107,345 | +0.52(+1.73%) |
Oct 04, 2006 | 30.02 | 30.27 | 29.57 | 30.27 | 2,218,937 | +0.25(+0.85%) |
Oct 03, 2006 | 30.01 | 30.16 | 29.79 | 30.01 | 3,095,903 | -0.32(-1.05%) |