Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 38.44 | 38.95 | 38.07 | 38.20 | 990,446 | -0.08(-0.22%) |
Sep 27, 2007 | 38.16 | 38.46 | 37.97 | 38.28 | 540,678 | +0.33(+0.87%) |
Sep 26, 2007 | 37.39 | 38.22 | 37.38 | 37.95 | 788,822 | +0.25(+0.67%) |
Sep 25, 2007 | 37.93 | 38.10 | 37.46 | 37.70 | 1,260,412 | -0.70(-1.81%) |
Sep 24, 2007 | 39.14 | 39.33 | 38.20 | 38.39 | 805,855 | -0.75(-1.92%) |
Sep 21, 2007 | 38.56 | 39.30 | 38.54 | 39.14 | 973,626 | +0.59(+1.54%) |
Sep 20, 2007 | 38.45 | 38.76 | 37.88 | 38.55 | 1,090,619 | +0.10(+0.27%) |
Sep 19, 2007 | 38.51 | 38.91 | 37.86 | 38.45 | 1,326,307 | +0.10(+0.27%) |
Sep 18, 2007 | 37.81 | 38.47 | 37.07 | 38.35 | 1,107,332 | +0.54(+1.42%) |
Sep 17, 2007 | 37.69 | 38.05 | 37.50 | 37.81 | 924,977 | +0.12(+0.32%) |
Sep 14, 2007 | 37.39 | 38.21 | 37.21 | 37.69 | 892,934 | +0.30(+0.80%) |
Sep 13, 2007 | 37.69 | 38.28 | 37.34 | 37.39 | 1,049,208 | -0.49(-1.29%) |
Sep 12, 2007 | 36.64 | 38.04 | 36.64 | 37.88 | 1,514,092 | +1.05(+2.86%) |
Sep 11, 2007 | 36.18 | 37.27 | 35.70 | 36.82 | 1,088,490 | +0.99(+2.75%) |
Sep 10, 2007 | 36.08 | 36.17 | 34.78 | 35.84 | 1,064,431 | -0.33(-0.91%) |
Sep 07, 2007 | 35.97 | 36.63 | 35.36 | 36.17 | 1,274,145 | -0.74(-2.01%) |
Sep 06, 2007 | 36.65 | 37.33 | 36.65 | 36.91 | 2,650,486 | +0.26(+0.72%) |
Sep 05, 2007 | 35.49 | 36.72 | 35.49 | 36.65 | 1,674,518 | +1.06(+2.98%) |
Sep 04, 2007 | 34.19 | 35.74 | 34.07 | 35.58 | 842,794 | +1.47(+4.32%) |
Aug 31, 2007 | 34.34 | 35.01 | 34.01 | 34.11 | 1,420,413 | +0.34(+1.00%) |
Aug 30, 2007 | 33.26 | 34.20 | 33.26 | 33.77 | 1,015,249 | -0.04(-0.11%) |
Aug 29, 2007 | 33.27 | 33.93 | 33.06 | 33.81 | 1,234,331 | +1.01(+3.06%) |
Aug 28, 2007 | 33.44 | 33.91 | 32.67 | 32.80 | 1,222,515 | -1.13(-3.32%) |
Aug 27, 2007 | 34.21 | 34.27 | 33.36 | 33.93 | 1,288,820 | -0.41(-1.20%) |
Aug 24, 2007 | 33.52 | 34.34 | 32.37 | 34.34 | 1,036,221 | +1.19(+3.60%) |
Aug 23, 2007 | 33.67 | 33.75 | 32.67 | 33.15 | 1,047,611 | -0.10(-0.31%) |
Aug 22, 2007 | 33.41 | 33.84 | 32.72 | 33.25 | 1,511,324 | +0.10(+0.31%) |
Aug 21, 2007 | 33.20 | 33.35 | 32.48 | 33.15 | 1,410,406 | -0.23(-0.70%) |
Aug 20, 2007 | 32.71 | 33.94 | 31.94 | 33.39 | 1,875,928 | -0.15(-0.45%) |
Aug 17, 2007 | 34.64 | 34.64 | 33.01 | 33.54 | 1,897,113 | +0.44(+1.33%) |
Aug 16, 2007 | 33.22 | 33.74 | 31.26 | 33.09 | 2,796,647 | -0.61(-1.81%) |
Aug 15, 2007 | 34.90 | 35.53 | 33.49 | 33.70 | 1,427,207 | -0.92(-2.66%) |
Aug 14, 2007 | 35.29 | 36.01 | 34.46 | 34.63 | 1,710,180 | -1.10(-3.08%) |
Aug 13, 2007 | 36.81 | 36.96 | 35.39 | 35.72 | 1,740,413 | -0.80(-2.19%) |
Aug 10, 2007 | 36.20 | 36.95 | 35.11 | 36.52 | 2,189,967 | -0.61(-1.64%) |
Aug 09, 2007 | 36.45 | 38.50 | 32.81 | 37.13 | 2,567,239 | +0.69(+1.88%) |
Aug 08, 2007 | 36.11 | 38.23 | 35.82 | 36.45 | 2,733,094 | +0.64(+1.78%) |
Aug 07, 2007 | 33.79 | 36.27 | 33.30 | 35.81 | 2,560,252 | +2.02(+5.98%) |
Aug 06, 2007 | 33.32 | 33.82 | 31.61 | 33.79 | 2,452,881 | +0.18(+0.53%) |
Aug 03, 2007 | 34.03 | 34.73 | 33.55 | 33.61 | 2,093,946 | -1.12(-3.22%) |
Aug 02, 2007 | 35.18 | 35.55 | 34.13 | 34.73 | 1,688,147 | -0.15(-0.43%) |
Aug 01, 2007 | 34.81 | 35.90 | 33.67 | 34.88 | 2,381,010 | -0.01(-0.03%) |
Jul 31, 2007 | 35.79 | 36.44 | 34.72 | 34.89 | 2,361,759 | -0.43(-1.22%) |
Jul 30, 2007 | 34.05 | 35.53 | 34.05 | 35.32 | 2,793,211 | +1.31(+3.84%) |
Jul 27, 2007 | 34.76 | 34.93 | 33.36 | 34.01 | 3,348,502 | -0.28(-0.82%) |
Jul 26, 2007 | 34.31 | 35.16 | 33.39 | 34.30 | 2,548,183 | -0.01(-0.03%) |
Jul 25, 2007 | 34.39 | 34.60 | 33.32 | 34.31 | 1,797,174 | +0.12(+0.36%) |
Jul 24, 2007 | 35.19 | 35.35 | 33.86 | 34.18 | 2,457,384 | -1.89(-5.23%) |
Jul 23, 2007 | 36.82 | 37.00 | 35.85 | 36.07 | 1,996,330 | -0.97(-2.61%) |
Jul 20, 2007 | 38.01 | 38.15 | 36.44 | 37.04 | 1,511,137 | -0.97(-2.55%) |
Jul 19, 2007 | 37.89 | 38.21 | 37.09 | 38.01 | 1,232,628 | +0.24(+0.65%) |
Jul 18, 2007 | 36.69 | 37.88 | 36.47 | 37.76 | 1,774,691 | +1.24(+3.40%) |
Jul 17, 2007 | 35.70 | 37.83 | 35.47 | 36.52 | 2,662,835 | +1.47(+4.18%) |
Jul 16, 2007 | 35.60 | 35.83 | 34.60 | 35.06 | 1,215,863 | -0.77(-2.15%) |
Jul 13, 2007 | 35.82 | 36.54 | 35.61 | 35.83 | 1,037,072 | +0.05(+0.13%) |
Jul 12, 2007 | 36.31 | 36.49 | 35.54 | 35.78 | 2,070,898 | -0.36(-0.99%) |
Jul 11, 2007 | 35.98 | 36.21 | 35.55 | 36.14 | 810,006 | -0.08(-0.23%) |
Jul 10, 2007 | 36.30 | 36.80 | 36.10 | 36.22 | 1,749,781 | -0.14(-0.39%) |
Jul 09, 2007 | 36.26 | 36.67 | 35.91 | 36.36 | 1,221,770 | +0.22(+0.60%) |
Jul 06, 2007 | 36.64 | 37.11 | 35.94 | 36.15 | 977,032 | -0.27(-0.75%) |
Jul 05, 2007 | 36.25 | 36.65 | 36.15 | 36.42 | 1,663,127 | +0.40(+1.12%) |
Jul 03, 2007 | 35.38 | 36.18 | 35.28 | 36.02 | 812,242 | +0.76(+2.16%) |
Jul 02, 2007 | 35.51 | 35.54 | 34.72 | 35.25 | 1,296,705 | +0.11(+0.32%) |
Jun 29, 2007 | 33.82 | 35.45 | 33.82 | 35.14 | 1,701,025 | +0.55(+1.60%) |
Jun 28, 2007 | 34.99 | 35.49 | 34.25 | 34.59 | 1,767,345 | -0.20(-0.57%) |
Jun 27, 2007 | 33.96 | 35.13 | 33.74 | 34.78 | 2,377,158 | +0.61(+1.79%) |
Jun 26, 2007 | 35.37 | 35.41 | 34.03 | 34.17 | 1,316,305 | -1.20(-3.40%) |
Jun 25, 2007 | 36.07 | 36.07 | 35.00 | 35.38 | 1,345,043 | -0.89(-2.46%) |
Jun 22, 2007 | 36.77 | 37.08 | 35.76 | 36.27 | 1,027,385 | -0.65(-1.76%) |
Jun 21, 2007 | 36.82 | 37.29 | 36.53 | 36.92 | 1,603,851 | +0.39(+1.08%) |
Jun 20, 2007 | 37.70 | 38.23 | 36.42 | 36.52 | 1,265,948 | -1.33(-3.52%) |
Jun 19, 2007 | 38.00 | 38.16 | 37.48 | 37.86 | 1,193,772 | -0.41(-1.08%) |
Jun 18, 2007 | 38.75 | 38.83 | 38.08 | 38.27 | 1,204,418 | -0.51(-1.31%) |
Jun 15, 2007 | 38.80 | 39.06 | 38.59 | 38.78 | 1,107,438 | +0.22(+0.56%) |
Jun 14, 2007 | 37.21 | 38.63 | 37.21 | 38.56 | 1,858,470 | +1.47(+3.98%) |
Jun 13, 2007 | 36.06 | 37.53 | 36.06 | 37.09 | 1,701,983 | +1.11(+3.08%) |
Jun 12, 2007 | 35.85 | 36.56 | 35.56 | 35.98 | 1,575,196 | +0.23(+0.63%) |
Jun 11, 2007 | 35.51 | 36.21 | 35.51 | 35.75 | 882,300 | +0.07(+0.18%) |
Jun 08, 2007 | 35.71 | 36.01 | 35.35 | 35.69 | 1,746,481 | -0.02(-0.05%) |
Jun 07, 2007 | 37.10 | 37.34 | 35.61 | 35.71 | 1,433,719 | -1.13(-3.06%) |
Jun 06, 2007 | 38.04 | 38.04 | 36.68 | 36.83 | 1,402,422 | -1.21(-3.19%) |
Jun 05, 2007 | 38.51 | 38.51 | 37.67 | 38.04 | 1,415,835 | -0.48(-1.24%) |
Jun 04, 2007 | 36.64 | 38.52 | 36.56 | 38.52 | 2,475,583 | +1.90(+5.18%) |
Jun 01, 2007 | 36.64 | 37.22 | 36.63 | 36.63 | 1,324,051 | +0.23(+0.65%) |
May 31, 2007 | 36.64 | 36.92 | 36.19 | 36.39 | 3,098,870 | -0.19(-0.51%) |
May 30, 2007 | 35.47 | 36.60 | 35.25 | 36.58 | 1,719,654 | +1.10(+3.10%) |
May 29, 2007 | 35.49 | 35.95 | 35.13 | 35.48 | 1,575,196 | +0.00(+0.00%) |
May 25, 2007 | 35.73 | 35.79 | 35.29 | 35.48 | 1,636,646 | +0.72(+2.08%) |
May 24, 2007 | 35.56 | 36.18 | 34.56 | 34.76 | 1,178,124 | -0.96(-2.68%) |
May 23, 2007 | 35.98 | 36.52 | 35.59 | 35.72 | 1,942,281 | -0.20(-0.55%) |
May 22, 2007 | 36.39 | 36.54 | 35.86 | 35.91 | 931,896 | -0.48(-1.32%) |
May 21, 2007 | 35.77 | 36.57 | 35.58 | 36.39 | 1,689,006 | +0.63(+1.76%) |
May 18, 2007 | 35.09 | 36.04 | 35.06 | 35.76 | 1,948,735 | +0.90(+2.59%) |
May 17, 2007 | 34.29 | 35.10 | 34.02 | 34.86 | 1,403,919 | +0.57(+1.67%) |
May 16, 2007 | 34.29 | 34.48 | 33.45 | 34.29 | 2,011,550 | -0.03(-0.08%) |
May 15, 2007 | 35.02 | 35.18 | 34.24 | 34.32 | 1,311,404 | -0.77(-2.20%) |
May 14, 2007 | 34.95 | 35.32 | 34.82 | 35.09 | 825,867 | +0.20(+0.57%) |
May 11, 2007 | 33.97 | 34.98 | 33.97 | 34.89 | 719,201 | +0.85(+2.51%) |
May 10, 2007 | 35.08 | 35.10 | 33.96 | 34.03 | 1,132,270 | -1.03(-2.95%) |
May 09, 2007 | 34.72 | 35.44 | 34.60 | 35.07 | 1,299,481 | -0.49(-1.37%) |
May 08, 2007 | 35.64 | 35.76 | 34.89 | 35.56 | 1,376,245 | -0.39(-1.10%) |
May 07, 2007 | 35.81 | 36.13 | 35.41 | 35.95 | 1,593,042 | +0.14(+0.39%) |
May 04, 2007 | 35.45 | 36.27 | 34.95 | 35.81 | 1,925,323 | +0.54(+1.55%) |
May 03, 2007 | 34.81 | 35.32 | 34.64 | 35.26 | 1,460,333 | +0.45(+1.30%) |
May 02, 2007 | 34.29 | 35.15 | 34.29 | 34.81 | 1,598,409 | +0.41(+1.20%) |
May 01, 2007 | 34.34 | 35.11 | 34.10 | 34.40 | 1,861,361 | +0.07(+0.19%) |
Apr 30, 2007 | 35.41 | 35.49 | 34.32 | 34.33 | 1,744,777 | -1.14(-3.20%) |
Apr 27, 2007 | 34.87 | 35.72 | 34.85 | 35.47 | 1,557,649 | +0.32(+0.91%) |
Apr 26, 2007 | 34.52 | 35.40 | 34.45 | 35.15 | 2,823,805 | +0.63(+1.82%) |
Apr 25, 2007 | 35.01 | 35.25 | 34.44 | 34.52 | 2,924,513 | -0.39(-1.13%) |
Apr 24, 2007 | 35.30 | 35.32 | 34.71 | 34.92 | 849,075 | -0.22(-0.61%) |
Apr 23, 2007 | 34.37 | 35.20 | 34.15 | 35.13 | 1,461,331 | +0.85(+2.49%) |
Apr 20, 2007 | 34.18 | 34.87 | 33.91 | 34.28 | 1,659,232 | +0.19(+0.55%) |
Apr 19, 2007 | 34.21 | 34.26 | 33.93 | 34.09 | 2,329,064 | -0.12(-0.36%) |
Apr 18, 2007 | 34.57 | 34.57 | 34.09 | 34.21 | 4,672,310 | +0.13(+0.39%) |
Apr 17, 2007 | 34.00 | 34.19 | 33.82 | 34.08 | 1,903,926 | +0.19(+0.55%) |
Apr 16, 2007 | 34.13 | 34.13 | 33.16 | 33.89 | 1,667,492 | -0.23(-0.69%) |
Apr 13, 2007 | 34.43 | 34.43 | 33.91 | 34.13 | 1,176,103 | -0.30(-0.87%) |
Apr 12, 2007 | 33.96 | 34.45 | 33.66 | 34.43 | 1,463,420 | +0.90(+2.69%) |
Apr 11, 2007 | 33.51 | 33.88 | 33.34 | 33.53 | 1,169,297 | +0.02(+0.06%) |
Apr 10, 2007 | 32.88 | 33.65 | 32.77 | 33.51 | 1,080,718 | +0.70(+2.15%) |
Apr 09, 2007 | 32.42 | 32.96 | 32.42 | 32.80 | 1,547,731 | +0.39(+1.19%) |
Apr 05, 2007 | 32.36 | 32.47 | 32.12 | 32.42 | 856,527 | +0.15(+0.47%) |
Apr 04, 2007 | 31.94 | 32.31 | 31.75 | 32.27 | 1,303,100 | +0.20(+0.61%) |
Apr 03, 2007 | 31.95 | 32.13 | 31.45 | 32.07 | 916,673 | +0.12(+0.38%) |
Apr 02, 2007 | 31.42 | 32.09 | 31.38 | 31.95 | 1,340,711 | +0.57(+1.83%) |
Mar 30, 2007 | 31.44 | 31.75 | 31.22 | 31.38 | 1,445,323 | +0.16(+0.51%) |
Mar 29, 2007 | 31.22 | 31.24 | 30.72 | 31.22 | 961,916 | +0.20(+0.64%) |
Mar 28, 2007 | 31.00 | 31.28 | 30.71 | 31.02 | 1,060,386 | +0.16(+0.52%) |
Mar 27, 2007 | 30.80 | 30.89 | 30.40 | 30.86 | 1,522,395 | -0.04(-0.12%) |
Mar 26, 2007 | 30.98 | 31.03 | 30.45 | 30.90 | 1,132,283 | +0.29(+0.95%) |
Mar 23, 2007 | 30.97 | 31.25 | 30.47 | 30.60 | 1,228,476 | -0.27(-0.88%) |
Mar 22, 2007 | 30.53 | 31.03 | 30.50 | 30.88 | 1,132,136 | +0.54(+1.76%) |
Mar 21, 2007 | 29.88 | 30.45 | 29.88 | 30.34 | 1,348,450 | +0.51(+1.70%) |
Mar 20, 2007 | 29.39 | 29.83 | 29.22 | 29.83 | 1,396,886 | +0.54(+1.86%) |
Mar 19, 2007 | 28.89 | 29.40 | 28.70 | 29.29 | 1,684,205 | +0.85(+2.97%) |
Mar 16, 2007 | 28.46 | 28.77 | 28.29 | 28.44 | 1,719,963 | +0.24(+0.87%) |
Mar 15, 2007 | 28.44 | 28.49 | 28.16 | 28.20 | 1,008,832 | -0.15(-0.53%) |
Mar 14, 2007 | 27.99 | 28.37 | 27.65 | 28.35 | 1,202,076 | +0.58(+2.10%) |
Mar 13, 2007 | 28.20 | 28.74 | 27.71 | 27.77 | 1,885,935 | -0.43(-1.53%) |
Mar 12, 2007 | 27.96 | 28.35 | 27.94 | 28.20 | 1,924,897 | -0.32(-1.12%) |
Mar 09, 2007 | 28.88 | 28.90 | 28.37 | 28.52 | 1,849,208 | -0.08(-0.26%) |
Mar 08, 2007 | 28.94 | 29.02 | 28.34 | 28.59 | 1,495,675 | -0.08(-0.29%) |
Mar 07, 2007 | 28.42 | 29.05 | 28.42 | 28.68 | 1,974,185 | +0.26(+0.93%) |
Mar 06, 2007 | 28.42 | 28.74 | 28.07 | 28.42 | 2,287,159 | +0.46(+1.65%) |
Mar 05, 2007 | 28.72 | 29.07 | 27.96 | 27.96 | 2,815,064 | -1.46(-4.95%) |
Mar 02, 2007 | 30.06 | 30.16 | 29.40 | 29.41 | 1,593,294 | -0.70(-2.34%) |
Mar 01, 2007 | 29.73 | 30.53 | 29.31 | 30.12 | 2,296,055 | +0.12(+0.41%) |
Feb 28, 2007 | 30.00 | 30.22 | 29.42 | 29.99 | 2,076,487 | +0.00(+0.00%) |
Feb 27, 2007 | 30.34 | 30.77 | 29.30 | 29.99 | 2,642,076 | -0.77(-2.50%) |
Feb 26, 2007 | 30.53 | 31.16 | 30.29 | 30.76 | 1,467,766 | +0.49(+1.61%) |
Feb 23, 2007 | 30.25 | 30.38 | 29.99 | 30.28 | 1,397,312 | +0.12(+0.40%) |
Feb 22, 2007 | 29.68 | 30.17 | 29.36 | 30.15 | 1,291,284 | +0.64(+2.16%) |
Feb 21, 2007 | 28.77 | 29.76 | 28.77 | 29.52 | 1,513,453 | +0.54(+1.88%) |
Feb 20, 2007 | 28.74 | 29.05 | 28.43 | 28.97 | 956,168 | +0.06(+0.19%) |
Feb 16, 2007 | 28.53 | 29.00 | 28.45 | 28.91 | 1,688,250 | +0.39(+1.35%) |
Feb 15, 2007 | 28.53 | 28.65 | 28.25 | 28.53 | 1,064,750 | -0.17(-0.59%) |
Feb 14, 2007 | 28.60 | 29.10 | 28.32 | 28.70 | 799,687 | +0.21(+0.73%) |
Feb 13, 2007 | 28.18 | 28.50 | 28.01 | 28.49 | 1,114,304 | +0.44(+1.57%) |
Feb 12, 2007 | 28.30 | 28.54 | 27.79 | 28.05 | 1,209,458 | -0.70(-2.42%) |
Feb 09, 2007 | 28.60 | 29.07 | 28.47 | 28.74 | 1,316,088 | +0.37(+1.29%) |
Feb 08, 2007 | 28.11 | 28.54 | 27.69 | 28.38 | 1,313,639 | +0.27(+0.97%) |
Feb 07, 2007 | 28.66 | 28.81 | 27.87 | 28.11 | 1,502,701 | -0.49(-1.71%) |
Feb 06, 2007 | 28.83 | 28.93 | 28.10 | 28.59 | 1,523,886 | -0.01(-0.03%) |
Feb 05, 2007 | 29.08 | 29.36 | 28.55 | 28.60 | 2,106,720 | -0.48(-1.65%) |
Feb 02, 2007 | 29.20 | 29.24 | 28.64 | 29.08 | 990,126 | -0.04(-0.13%) |
Feb 01, 2007 | 28.97 | 29.33 | 28.53 | 29.12 | 1,604,365 | +0.29(+1.01%) |
Jan 31, 2007 | 28.84 | 29.04 | 28.58 | 28.83 | 1,999,947 | -0.05(-0.16%) |
Jan 30, 2007 | 28.73 | 29.09 | 28.73 | 28.88 | 1,748,397 | +0.22(+0.75%) |
Jan 29, 2007 | 29.07 | 29.16 | 28.52 | 28.66 | 1,890,725 | -0.30(-1.04%) |
Jan 26, 2007 | 28.57 | 29.10 | 28.39 | 28.96 | 1,455,649 | +0.58(+2.05%) |
Jan 25, 2007 | 28.95 | 28.96 | 28.10 | 28.38 | 2,769,821 | -0.58(-2.01%) |
Jan 24, 2007 | 28.42 | 29.01 | 28.03 | 28.96 | 2,331,125 | +0.58(+2.05%) |
Jan 23, 2007 | 27.24 | 28.48 | 27.24 | 28.38 | 2,670,393 | +1.42(+5.26%) |
Jan 22, 2007 | 27.54 | 27.69 | 26.57 | 26.96 | 1,592,016 | -0.05(-0.17%) |
Jan 19, 2007 | 26.30 | 27.20 | 26.27 | 27.01 | 1,824,618 | +0.99(+3.79%) |
Jan 18, 2007 | 26.09 | 26.40 | 25.52 | 26.02 | 1,578,071 | -0.06(-0.22%) |
Jan 17, 2007 | 25.58 | 26.42 | 25.51 | 26.08 | 1,271,164 | +0.50(+1.95%) |
Jan 16, 2007 | 25.62 | 26.06 | 25.49 | 25.58 | 1,623,846 | -0.04(-0.15%) |
Jan 12, 2007 | 24.89 | 25.81 | 24.89 | 25.62 | 1,104,458 | +0.77(+3.10%) |
Jan 11, 2007 | 24.67 | 25.77 | 24.49 | 24.85 | 2,191,883 | +0.13(+0.53%) |
Jan 10, 2007 | 24.80 | 24.89 | 24.26 | 24.71 | 1,547,838 | -0.31(-1.24%) |
Jan 09, 2007 | 24.73 | 25.02 | 24.10 | 25.02 | 1,658,869 | +0.30(+1.22%) |
Jan 08, 2007 | 24.99 | 25.32 | 24.55 | 24.72 | 1,254,238 | +0.05(+0.19%) |
Jan 05, 2007 | 24.13 | 25.33 | 24.13 | 24.68 | 2,208,597 | +0.54(+2.26%) |
Jan 04, 2007 | 24.24 | 24.45 | 23.76 | 24.13 | 2,429,595 | -0.13(-0.54%) |
Jan 03, 2007 | 25.08 | 25.19 | 24.00 | 24.26 | 2,920,027 | -1.53(-5.94%) |
Dec 29, 2006 | 26.11 | 26.16 | 25.64 | 25.80 | 535,888 | -0.39(-1.47%) |
Dec 28, 2006 | 26.21 | 26.30 | 25.93 | 26.18 | 814,371 | +0.09(+0.36%) |
Dec 27, 2006 | 25.64 | 26.09 | 25.38 | 26.09 | 1,008,756 | +0.59(+2.32%) |
Dec 26, 2006 | 25.62 | 26.12 | 25.40 | 25.49 | 717,179 | -0.47(-1.81%) |
Dec 22, 2006 | 26.23 | 26.26 | 25.80 | 25.96 | 798,829 | -0.15(-0.58%) |
Dec 21, 2006 | 26.49 | 26.68 | 25.83 | 26.11 | 1,409,341 | -0.52(-1.94%) |
Dec 20, 2006 | 27.29 | 27.44 | 26.51 | 26.63 | 1,351,324 | -0.99(-3.57%) |
Dec 19, 2006 | 26.70 | 27.70 | 26.40 | 27.62 | 1,645,988 | +0.82(+3.05%) |
Dec 18, 2006 | 27.97 | 27.97 | 26.73 | 26.80 | 1,073,054 | -1.40(-4.96%) |
Dec 15, 2006 | 28.71 | 28.74 | 28.05 | 28.20 | 635,955 | -0.45(-1.57%) |
Dec 14, 2006 | 28.58 | 28.86 | 28.33 | 28.65 | 1,196,647 | +0.24(+0.86%) |
Dec 13, 2006 | 28.15 | 28.52 | 28.03 | 28.41 | 1,014,185 | +0.32(+1.14%) |
Dec 12, 2006 | 28.19 | 28.64 | 27.80 | 28.09 | 602,315 | -0.14(-0.50%) |
Dec 11, 2006 | 28.18 | 28.39 | 27.93 | 28.23 | 983,526 | -0.16(-0.56%) |
Dec 08, 2006 | 28.89 | 29.12 | 28.34 | 28.39 | 1,138,097 | -0.54(-1.88%) |
Dec 07, 2006 | 29.12 | 29.18 | 28.55 | 28.93 | 1,316,088 | -0.22(-0.74%) |
Dec 06, 2006 | 29.25 | 29.84 | 29.10 | 29.15 | 1,242,954 | -0.10(-0.35%) |
Dec 05, 2006 | 28.93 | 29.25 | 28.59 | 29.25 | 1,439,468 | +0.55(+1.93%) |
Dec 04, 2006 | 29.34 | 29.34 | 28.32 | 28.70 | 1,314,172 | -0.64(-2.18%) |
Dec 01, 2006 | 28.76 | 29.40 | 28.74 | 29.34 | 1,124,152 | +0.13(+0.45%) |
Nov 30, 2006 | 28.46 | 29.38 | 28.33 | 29.21 | 2,357,206 | +0.83(+2.91%) |
Nov 29, 2006 | 27.34 | 28.42 | 27.28 | 28.38 | 2,507,519 | +1.13(+4.14%) |
Nov 28, 2006 | 26.63 | 27.36 | 26.63 | 27.25 | 1,580,945 | +0.67(+2.51%) |
Nov 27, 2006 | 26.57 | 26.70 | 26.39 | 26.58 | 1,326,201 | +0.31(+1.18%) |
Nov 24, 2006 | 26.30 | 26.57 | 26.25 | 26.27 | 246,014 | -0.03(-0.11%) |
Nov 22, 2006 | 26.49 | 26.71 | 26.16 | 26.30 | 852,375 | -0.04(-0.14%) |
Nov 21, 2006 | 25.92 | 26.46 | 25.65 | 26.34 | 684,178 | +0.66(+2.56%) |
Nov 20, 2006 | 25.64 | 25.80 | 25.27 | 25.68 | 1,359,308 | -0.29(-1.12%) |
Nov 17, 2006 | 25.64 | 26.17 | 25.44 | 25.97 | 1,501,424 | +0.33(+1.28%) |
Nov 16, 2006 | 26.96 | 26.96 | 25.64 | 25.64 | 924,764 | -1.12(-4.18%) |
Nov 15, 2006 | 25.78 | 27.01 | 25.74 | 26.76 | 1,236,780 | +0.99(+3.83%) |
Nov 14, 2006 | 25.50 | 25.83 | 25.36 | 25.78 | 580,279 | -0.06(-0.22%) |
Nov 13, 2006 | 25.70 | 26.05 | 25.48 | 25.83 | 617,112 | -0.11(-0.43%) |
Nov 10, 2006 | 26.44 | 26.54 | 25.76 | 25.95 | 793,293 | -0.70(-2.64%) |
Nov 09, 2006 | 26.23 | 26.94 | 26.03 | 26.65 | 1,268,397 | +0.80(+3.09%) |
Nov 08, 2006 | 25.08 | 26.16 | 25.04 | 25.85 | 738,789 | +0.54(+2.12%) |
Nov 07, 2006 | 25.69 | 25.80 | 25.18 | 25.32 | 630,419 | -0.27(-1.06%) |
Nov 06, 2006 | 25.27 | 25.73 | 25.09 | 25.59 | 732,295 | +0.23(+0.89%) |
Nov 03, 2006 | 24.97 | 25.59 | 24.97 | 25.36 | 519,600 | +0.66(+2.66%) |
Nov 02, 2006 | 24.61 | 24.93 | 24.24 | 24.71 | 1,104,351 | -0.14(-0.57%) |
Nov 01, 2006 | 25.51 | 25.57 | 24.79 | 24.85 | 883,034 | -0.66(-2.58%) |
Oct 31, 2006 | 25.34 | 25.58 | 24.89 | 25.50 | 1,230,393 | +0.16(+0.63%) |
Oct 30, 2006 | 25.66 | 25.66 | 25.23 | 25.34 | 638,084 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.66 | 1,135,010 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.13 | 1,686,653 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.11 | 24.71 | 25.96 | 1,535,489 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.95 | 25.09 | 977,032 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,805 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,211 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,767 | +0.79(+3.21%) |
Oct 18, 2006 | 24.89 | 25.38 | 24.57 | 24.60 | 1,172,482 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.87 | 1,343,446 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,475 | +1.11(+4.61%) |
Oct 13, 2006 | 23.48 | 24.25 | 23.48 | 24.04 | 1,029,727 | +0.58(+2.48%) |
Oct 12, 2006 | 23.17 | 23.72 | 23.16 | 23.46 | 869,514 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.17 | 857,911 | -0.66(-2.76%) |
Oct 10, 2006 | 22.86 | 23.89 | 22.86 | 23.83 | 909,967 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.64 | 22.94 | 23.06 | 932,215 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,267 | -0.17(-0.73%) |
Oct 05, 2006 | 23.48 | 23.58 | 22.64 | 23.10 | 693,865 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.55 | 21.42 | 22.55 | 1,521,650 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.93 | 1,700,280 | -1.19(-5.16%) |