Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.09 | 37.43 | 35.68 | 35.86 | 191,339 | -1.16(-3.13%) |
Sep 27, 2007 | 37.17 | 37.29 | 36.89 | 37.02 | 155,788 | -0.06(-0.17%) |
Sep 26, 2007 | 37.10 | 37.33 | 36.91 | 37.08 | 109,935 | +0.07(+0.19%) |
Sep 25, 2007 | 36.57 | 37.15 | 36.21 | 37.01 | 133,937 | +0.07(+0.19%) |
Sep 24, 2007 | 37.17 | 37.49 | 36.76 | 36.94 | 260,629 | -0.16(-0.43%) |
Sep 21, 2007 | 37.54 | 37.66 | 36.88 | 37.10 | 213,983 | -0.09(-0.24%) |
Sep 20, 2007 | 37.49 | 37.63 | 36.73 | 37.18 | 120,804 | -0.31(-0.82%) |
Sep 19, 2007 | 37.54 | 38.87 | 37.26 | 37.49 | 195,189 | +0.41(+1.10%) |
Sep 18, 2007 | 36.16 | 37.18 | 35.68 | 37.09 | 377,923 | +1.05(+2.92%) |
Sep 17, 2007 | 36.68 | 36.85 | 35.56 | 36.04 | 131,899 | -0.68(-1.85%) |
Sep 14, 2007 | 36.30 | 37.10 | 35.86 | 36.72 | 176,168 | -0.09(-0.24%) |
Sep 13, 2007 | 36.42 | 37.23 | 35.75 | 36.80 | 252,138 | +0.42(+1.17%) |
Sep 12, 2007 | 36.65 | 37.73 | 36.19 | 36.38 | 256,553 | -0.49(-1.32%) |
Sep 11, 2007 | 34.78 | 36.95 | 34.78 | 36.87 | 1,222,422 | +2.29(+6.62%) |
Sep 10, 2007 | 35.51 | 35.67 | 34.23 | 34.58 | 173,677 | -0.67(-1.90%) |
Sep 07, 2007 | 36.57 | 36.73 | 35.06 | 35.25 | 301,388 | -1.85(-4.98%) |
Sep 06, 2007 | 37.05 | 37.13 | 36.44 | 37.10 | 700,710 | +0.27(+0.74%) |
Sep 05, 2007 | 36.70 | 37.33 | 36.49 | 36.82 | 200,170 | -0.20(-0.55%) |
Sep 04, 2007 | 36.65 | 37.33 | 36.12 | 37.03 | 276,593 | +0.11(+0.31%) |
Aug 31, 2007 | 36.88 | 37.39 | 36.61 | 36.91 | 237,759 | +0.18(+0.48%) |
Aug 30, 2007 | 36.43 | 37.26 | 36.22 | 36.73 | 221,908 | -0.20(-0.55%) |
Aug 29, 2007 | 35.82 | 37.10 | 35.63 | 36.94 | 175,941 | +1.17(+3.28%) |
Aug 28, 2007 | 36.69 | 36.80 | 35.76 | 35.76 | 162,355 | -1.12(-3.04%) |
Aug 27, 2007 | 37.06 | 37.87 | 36.74 | 36.88 | 527,485 | -0.18(-0.48%) |
Aug 24, 2007 | 36.58 | 37.23 | 36.57 | 37.06 | 173,337 | +0.43(+1.18%) |
Aug 23, 2007 | 36.87 | 37.10 | 36.04 | 36.63 | 164,959 | -0.15(-0.41%) |
Aug 22, 2007 | 37.16 | 37.30 | 36.65 | 36.78 | 430,683 | -0.17(-0.45%) |
Aug 21, 2007 | 36.66 | 37.52 | 36.66 | 36.95 | 195,868 | -0.34(-0.90%) |
Aug 20, 2007 | 36.73 | 38.00 | 36.07 | 37.28 | 428,193 | +0.57(+1.54%) |
Aug 17, 2007 | 37.10 | 37.80 | 34.68 | 36.72 | 434,533 | +1.32(+3.72%) |
Aug 16, 2007 | 35.48 | 35.77 | 33.56 | 35.40 | 484,123 | -0.19(-0.55%) |
Aug 15, 2007 | 36.08 | 37.36 | 35.50 | 35.59 | 264,931 | -0.64(-1.76%) |
Aug 14, 2007 | 35.90 | 37.02 | 35.30 | 36.23 | 407,700 | +0.28(+0.79%) |
Aug 13, 2007 | 36.21 | 38.39 | 35.62 | 35.95 | 795,134 | +0.22(+0.62%) |
Aug 10, 2007 | 30.74 | 36.12 | 29.37 | 35.73 | 1,095,390 | +4.83(+15.64%) |
Aug 09, 2007 | 30.05 | 31.69 | 27.39 | 30.90 | 1,044,782 | +0.09(+0.29%) |
Aug 08, 2007 | 33.69 | 33.83 | 29.11 | 30.81 | 1,479,768 | -2.88(-8.55%) |
Aug 07, 2007 | 35.70 | 35.86 | 33.44 | 33.69 | 532,920 | -2.01(-5.64%) |
Aug 06, 2007 | 36.07 | 36.31 | 35.25 | 35.70 | 495,444 | -0.06(-0.17%) |
Aug 03, 2007 | 35.96 | 37.14 | 35.47 | 35.76 | 598,813 | -0.45(-1.24%) |
Aug 02, 2007 | 35.33 | 36.31 | 35.33 | 36.21 | 217,266 | +0.97(+2.76%) |
Aug 01, 2007 | 34.10 | 35.43 | 34.10 | 35.24 | 182,055 | +0.46(+1.32%) |
Jul 31, 2007 | 35.32 | 36.61 | 34.69 | 34.78 | 269,234 | -0.54(-1.53%) |
Jul 30, 2007 | 35.24 | 35.61 | 34.46 | 35.32 | 199,604 | +0.19(+0.55%) |
Jul 27, 2007 | 36.35 | 36.50 | 35.04 | 35.13 | 320,295 | -1.31(-3.59%) |
Jul 26, 2007 | 37.10 | 37.20 | 35.97 | 36.43 | 275,234 | -1.19(-3.17%) |
Jul 25, 2007 | 38.20 | 38.40 | 36.97 | 37.63 | 144,580 | -0.41(-1.07%) |
Jul 24, 2007 | 39.08 | 39.16 | 37.79 | 38.03 | 240,816 | -1.56(-3.95%) |
Jul 23, 2007 | 39.74 | 40.40 | 39.44 | 39.60 | 112,879 | -0.07(-0.18%) |
Jul 20, 2007 | 40.36 | 40.36 | 38.93 | 39.67 | 189,867 | -0.79(-1.94%) |
Jul 19, 2007 | 40.45 | 40.63 | 40.09 | 40.45 | 92,839 | +0.19(+0.46%) |
Jul 18, 2007 | 40.19 | 40.45 | 39.91 | 40.27 | 136,088 | -0.11(-0.26%) |
Jul 17, 2007 | 40.00 | 41.04 | 39.96 | 40.37 | 140,277 | +0.42(+1.06%) |
Jul 16, 2007 | 40.02 | 40.71 | 39.88 | 39.95 | 190,320 | -0.11(-0.29%) |
Jul 13, 2007 | 40.36 | 40.36 | 39.83 | 40.06 | 68,836 | -0.47(-1.15%) |
Jul 12, 2007 | 39.97 | 40.66 | 39.88 | 40.53 | 136,541 | +0.73(+1.84%) |
Jul 11, 2007 | 39.70 | 40.06 | 39.66 | 39.80 | 241,608 | +0.04(+0.09%) |
Jul 10, 2007 | 39.27 | 39.85 | 39.26 | 39.76 | 286,896 | +0.07(+0.18%) |
Jul 09, 2007 | 38.93 | 39.75 | 38.73 | 39.69 | 187,716 | +0.70(+1.79%) |
Jul 06, 2007 | 38.95 | 39.36 | 38.73 | 39.00 | 83,668 | +0.12(+0.32%) |
Jul 05, 2007 | 39.05 | 39.07 | 38.21 | 38.87 | 136,315 | -0.18(-0.45%) |
Jul 03, 2007 | 39.15 | 39.36 | 38.61 | 39.05 | 99,632 | -0.05(-0.14%) |
Jul 02, 2007 | 38.07 | 39.13 | 37.56 | 39.10 | 224,739 | +1.31(+3.46%) |
Jun 29, 2007 | 39.30 | 39.30 | 37.46 | 37.79 | 287,122 | -1.29(-3.30%) |
Jun 28, 2007 | 38.72 | 39.74 | 38.54 | 39.08 | 145,599 | +0.42(+1.07%) |
Jun 27, 2007 | 37.36 | 38.77 | 37.36 | 38.67 | 207,869 | +0.96(+2.55%) |
Jun 26, 2007 | 37.86 | 38.34 | 37.31 | 37.71 | 368,753 | -0.15(-0.40%) |
Jun 25, 2007 | 38.86 | 39.22 | 37.56 | 37.86 | 364,111 | -1.04(-2.68%) |
Jun 22, 2007 | 37.85 | 38.90 | 37.63 | 38.90 | 721,995 | +1.05(+2.78%) |
Jun 21, 2007 | 37.10 | 37.95 | 36.49 | 37.85 | 310,219 | +0.57(+1.52%) |
Jun 20, 2007 | 37.55 | 38.47 | 37.22 | 37.28 | 223,040 | -0.26(-0.68%) |
Jun 19, 2007 | 36.79 | 37.68 | 36.35 | 37.54 | 191,452 | +0.66(+1.80%) |
Jun 18, 2007 | 37.81 | 37.82 | 36.70 | 36.88 | 146,052 | -0.90(-2.39%) |
Jun 15, 2007 | 37.85 | 38.22 | 37.71 | 37.78 | 239,004 | +0.76(+2.05%) |
Jun 14, 2007 | 36.78 | 37.18 | 36.25 | 37.02 | 221,908 | +0.30(+0.82%) |
Jun 13, 2007 | 35.07 | 36.87 | 35.07 | 36.72 | 258,251 | +1.71(+4.90%) |
Jun 12, 2007 | 35.47 | 35.62 | 34.61 | 35.00 | 208,888 | -0.69(-1.93%) |
Jun 11, 2007 | 35.67 | 35.90 | 35.33 | 35.69 | 108,123 | -0.13(-0.37%) |
Jun 08, 2007 | 35.46 | 35.90 | 35.24 | 35.82 | 90,914 | +0.25(+0.70%) |
Jun 07, 2007 | 36.29 | 36.50 | 35.51 | 35.58 | 190,773 | -0.49(-1.37%) |
Jun 06, 2007 | 36.43 | 36.43 | 35.39 | 36.07 | 202,661 | -0.43(-1.19%) |
Jun 05, 2007 | 36.65 | 36.65 | 35.90 | 36.50 | 203,227 | -0.28(-0.77%) |
Jun 04, 2007 | 36.57 | 36.90 | 36.52 | 36.79 | 132,918 | -0.05(-0.14%) |
Jun 01, 2007 | 36.30 | 37.27 | 36.30 | 36.84 | 178,885 | +0.15(+0.41%) |
May 31, 2007 | 37.32 | 37.32 | 36.48 | 36.69 | 235,947 | -0.49(-1.33%) |
May 30, 2007 | 36.08 | 37.45 | 35.95 | 37.18 | 262,554 | +0.82(+2.26%) |
May 29, 2007 | 35.68 | 36.39 | 35.43 | 36.36 | 248,401 | +0.75(+2.11%) |
May 25, 2007 | 35.63 | 35.97 | 35.39 | 35.61 | 136,768 | +0.19(+0.55%) |
May 24, 2007 | 36.83 | 36.83 | 35.39 | 35.42 | 165,072 | -1.06(-2.91%) |
May 23, 2007 | 36.50 | 36.91 | 36.39 | 36.48 | 152,958 | -0.04(-0.10%) |
May 22, 2007 | 36.21 | 36.61 | 36.12 | 36.51 | 215,455 | +0.30(+0.83%) |
May 21, 2007 | 36.04 | 36.62 | 35.93 | 36.21 | 299,463 | +0.01(+0.02%) |
May 18, 2007 | 35.76 | 36.38 | 35.47 | 36.20 | 201,755 | +0.44(+1.23%) |
May 17, 2007 | 36.03 | 36.20 | 35.70 | 35.76 | 181,829 | -0.28(-0.78%) |
May 16, 2007 | 34.61 | 36.12 | 34.61 | 36.05 | 405,888 | +1.47(+4.27%) |
May 15, 2007 | 35.19 | 35.46 | 34.57 | 34.57 | 170,054 | -0.59(-1.68%) |
May 14, 2007 | 35.24 | 35.68 | 34.92 | 35.16 | 274,215 | +0.05(+0.15%) |
May 11, 2007 | 34.31 | 35.18 | 34.31 | 35.11 | 204,925 | +1.06(+3.11%) |
May 10, 2007 | 34.67 | 34.79 | 34.05 | 34.05 | 350,185 | -0.89(-2.55%) |
May 09, 2007 | 34.67 | 35.17 | 34.42 | 34.94 | 204,812 | +0.16(+0.46%) |
May 08, 2007 | 34.40 | 35.00 | 33.92 | 34.78 | 262,554 | +0.16(+0.46%) |
May 07, 2007 | 34.10 | 34.67 | 34.09 | 34.62 | 144,580 | +0.54(+1.58%) |
May 04, 2007 | 34.87 | 34.90 | 33.86 | 34.08 | 183,980 | -0.79(-2.25%) |
May 03, 2007 | 35.33 | 35.46 | 34.71 | 34.87 | 570,282 | +1.17(+3.49%) |
May 02, 2007 | 32.64 | 33.86 | 32.57 | 33.70 | 308,634 | +1.10(+3.39%) |
May 01, 2007 | 33.12 | 33.12 | 32.12 | 32.59 | 215,794 | -0.67(-2.02%) |
Apr 30, 2007 | 34.07 | 34.34 | 33.25 | 33.26 | 193,830 | -0.70(-2.05%) |
Apr 27, 2007 | 33.92 | 34.23 | 33.43 | 33.96 | 202,661 | -0.11(-0.34%) |
Apr 26, 2007 | 33.93 | 34.26 | 33.64 | 34.08 | 147,750 | +0.05(+0.16%) |
Apr 25, 2007 | 33.35 | 34.24 | 33.31 | 34.02 | 145,938 | +0.89(+2.69%) |
Apr 24, 2007 | 33.83 | 34.27 | 33.05 | 33.13 | 311,804 | -0.64(-1.91%) |
Apr 23, 2007 | 33.38 | 33.98 | 33.38 | 33.78 | 96,915 | +0.43(+1.30%) |
Apr 20, 2007 | 32.94 | 34.10 | 32.94 | 33.34 | 247,269 | +0.41(+1.23%) |
Apr 19, 2007 | 32.77 | 33.17 | 32.37 | 32.94 | 178,659 | +0.07(+0.22%) |
Apr 18, 2007 | 33.13 | 33.15 | 32.55 | 32.87 | 201,076 | -0.32(-0.96%) |
Apr 17, 2007 | 33.52 | 33.56 | 32.89 | 33.18 | 320,522 | -0.34(-1.00%) |
Apr 16, 2007 | 32.86 | 33.69 | 32.24 | 33.52 | 227,569 | +0.72(+2.21%) |
Apr 13, 2007 | 32.57 | 32.79 | 32.42 | 32.79 | 87,857 | +0.21(+0.65%) |
Apr 12, 2007 | 32.33 | 32.60 | 32.09 | 32.58 | 145,259 | +0.17(+0.52%) |
Apr 11, 2007 | 32.52 | 32.60 | 32.22 | 32.42 | 110,501 | -0.04(-0.14%) |
Apr 10, 2007 | 32.16 | 32.68 | 32.06 | 32.46 | 213,983 | +0.30(+0.93%) |
Apr 09, 2007 | 32.19 | 32.50 | 32.07 | 32.16 | 162,242 | -0.01(-0.03%) |
Apr 05, 2007 | 32.11 | 32.39 | 32.06 | 32.17 | 100,651 | +0.08(+0.25%) |
Apr 04, 2007 | 31.99 | 32.26 | 31.89 | 32.09 | 102,802 | +0.13(+0.41%) |
Apr 03, 2007 | 32.11 | 32.24 | 31.93 | 31.96 | 177,074 | -0.08(-0.25%) |
Apr 02, 2007 | 31.66 | 32.19 | 31.66 | 32.04 | 236,287 | +0.19(+0.61%) |
Mar 30, 2007 | 32.06 | 32.42 | 31.57 | 31.84 | 180,017 | -0.16(-0.50%) |
Mar 29, 2007 | 32.03 | 32.26 | 31.62 | 32.00 | 235,834 | +0.04(+0.14%) |
Mar 28, 2007 | 32.68 | 32.91 | 31.84 | 31.96 | 193,037 | -0.65(-2.00%) |
Mar 27, 2007 | 32.72 | 32.91 | 32.49 | 32.61 | 166,205 | -0.20(-0.62%) |
Mar 26, 2007 | 31.93 | 32.92 | 31.89 | 32.81 | 249,873 | +0.72(+2.26%) |
Mar 23, 2007 | 32.64 | 32.64 | 31.66 | 32.09 | 261,648 | -0.42(-1.28%) |
Mar 22, 2007 | 32.68 | 32.71 | 32.38 | 32.50 | 203,340 | -0.07(-0.22%) |
Mar 21, 2007 | 32.55 | 32.93 | 32.31 | 32.57 | 192,471 | -0.02(-0.05%) |
Mar 20, 2007 | 32.55 | 32.65 | 32.00 | 32.59 | 202,774 | +0.01(+0.03%) |
Mar 19, 2007 | 32.46 | 32.68 | 32.27 | 32.58 | 312,483 | +0.15(+0.46%) |
Mar 16, 2007 | 32.44 | 32.64 | 32.18 | 32.43 | 329,919 | +0.00(+0.00%) |
Mar 15, 2007 | 32.43 | 32.81 | 32.33 | 32.43 | 293,689 | +0.08(+0.25%) |
Mar 14, 2007 | 32.33 | 32.72 | 31.89 | 32.35 | 243,080 | -0.11(-0.33%) |
Mar 13, 2007 | 33.03 | 33.22 | 32.42 | 32.46 | 304,784 | -0.57(-1.74%) |
Mar 12, 2007 | 33.37 | 33.54 | 33.02 | 33.03 | 233,796 | -0.31(-0.93%) |
Mar 09, 2007 | 33.43 | 33.57 | 33.08 | 33.34 | 173,677 | +0.25(+0.75%) |
Mar 08, 2007 | 33.13 | 33.54 | 32.87 | 33.10 | 141,523 | +0.19(+0.56%) |
Mar 07, 2007 | 32.95 | 33.37 | 32.80 | 32.91 | 166,091 | -0.11(-0.32%) |
Mar 06, 2007 | 32.55 | 33.26 | 32.42 | 33.02 | 156,128 | +0.64(+1.99%) |
Mar 05, 2007 | 32.44 | 33.05 | 32.31 | 32.37 | 292,104 | -0.25(-0.76%) |
Mar 02, 2007 | 33.12 | 33.37 | 32.57 | 32.62 | 254,402 | -0.72(-2.17%) |
Mar 01, 2007 | 33.08 | 33.60 | 32.42 | 33.34 | 208,604 | -0.19(-0.55%) |
Feb 28, 2007 | 33.25 | 33.71 | 32.80 | 33.53 | 318,597 | +0.22(+0.66%) |
Feb 27, 2007 | 34.52 | 34.52 | 33.15 | 33.31 | 609,682 | -1.83(-5.20%) |
Feb 26, 2007 | 35.51 | 35.59 | 34.93 | 35.14 | 316,775 | -0.28(-0.80%) |
Feb 23, 2007 | 35.51 | 35.73 | 34.72 | 35.42 | 583,868 | -0.21(-0.60%) |
Feb 22, 2007 | 35.82 | 35.86 | 35.28 | 35.63 | 343,958 | -0.19(-0.54%) |
Feb 21, 2007 | 35.59 | 35.94 | 34.98 | 35.82 | 285,424 | +0.27(+0.75%) |
Feb 20, 2007 | 34.81 | 35.90 | 34.68 | 35.56 | 997,569 | +0.78(+2.23%) |
Feb 16, 2007 | 33.78 | 35.16 | 33.48 | 34.78 | 590,548 | +1.02(+3.01%) |
Feb 15, 2007 | 30.80 | 34.06 | 30.80 | 33.77 | 1,277,106 | +2.97(+9.64%) |
Feb 14, 2007 | 30.38 | 31.07 | 30.38 | 30.80 | 150,347 | +0.42(+1.37%) |
Feb 13, 2007 | 29.82 | 30.43 | 29.82 | 30.38 | 143,228 | +0.63(+2.11%) |
Feb 12, 2007 | 29.59 | 29.80 | 29.39 | 29.76 | 532,654 | +0.15(+0.51%) |
Feb 09, 2007 | 29.83 | 30.14 | 29.25 | 29.61 | 83,442 | -0.30(-1.00%) |
Feb 08, 2007 | 29.96 | 30.11 | 29.79 | 29.91 | 74,950 | -0.05(-0.18%) |
Feb 07, 2007 | 29.74 | 30.13 | 29.61 | 29.96 | 49,476 | +0.22(+0.74%) |
Feb 06, 2007 | 29.31 | 29.89 | 29.22 | 29.74 | 72,233 | +0.46(+1.57%) |
Feb 05, 2007 | 29.77 | 29.77 | 29.17 | 29.28 | 67,931 | -0.48(-1.60%) |
Feb 02, 2007 | 29.58 | 29.93 | 29.56 | 29.76 | 52,533 | +0.22(+0.75%) |
Feb 01, 2007 | 29.32 | 29.80 | 29.32 | 29.54 | 70,535 | +0.34(+1.18%) |
Jan 31, 2007 | 29.20 | 29.32 | 28.79 | 29.19 | 101,104 | +0.00(+0.00%) |
Jan 30, 2007 | 28.95 | 29.31 | 28.82 | 29.19 | 66,459 | +0.28(+0.98%) |
Jan 29, 2007 | 28.66 | 29.19 | 28.64 | 28.91 | 138,692 | +0.24(+0.83%) |
Jan 26, 2007 | 28.56 | 28.72 | 28.28 | 28.67 | 45,853 | +0.20(+0.71%) |
Jan 25, 2007 | 29.01 | 29.10 | 28.41 | 28.47 | 77,328 | -0.54(-1.86%) |
Jan 24, 2007 | 28.93 | 29.15 | 28.77 | 29.01 | 44,268 | +0.08(+0.27%) |
Jan 23, 2007 | 27.72 | 28.94 | 27.71 | 28.93 | 276,253 | +1.12(+4.03%) |
Jan 22, 2007 | 28.51 | 28.58 | 27.27 | 27.80 | 198,359 | -0.79(-2.75%) |
Jan 19, 2007 | 28.32 | 28.68 | 28.00 | 28.59 | 79,819 | +0.35(+1.25%) |
Jan 18, 2007 | 28.85 | 28.85 | 28.03 | 28.24 | 107,670 | -0.69(-2.38%) |
Jan 17, 2007 | 28.80 | 29.14 | 28.80 | 28.93 | 79,253 | +0.10(+0.34%) |
Jan 16, 2007 | 29.54 | 29.68 | 28.77 | 28.83 | 122,842 | -0.64(-2.19%) |
Jan 12, 2007 | 29.01 | 29.56 | 28.98 | 29.47 | 109,822 | +0.46(+1.58%) |
Jan 11, 2007 | 28.88 | 29.27 | 28.72 | 29.01 | 95,330 | +0.13(+0.46%) |
Jan 10, 2007 | 28.27 | 28.95 | 28.13 | 28.88 | 136,088 | +0.50(+1.77%) |
Jan 09, 2007 | 28.27 | 28.39 | 27.91 | 28.38 | 160,317 | +0.13(+0.47%) |
Jan 08, 2007 | 28.26 | 28.35 | 27.80 | 28.25 | 98,160 | -0.01(-0.03%) |
Jan 05, 2007 | 28.71 | 28.72 | 28.12 | 28.26 | 187,603 | -0.55(-1.90%) |
Jan 04, 2007 | 29.00 | 29.02 | 28.31 | 28.80 | 150,241 | -0.26(-0.91%) |
Jan 03, 2007 | 29.45 | 29.74 | 28.74 | 29.07 | 234,928 | -0.27(-0.90%) |
Dec 29, 2006 | 29.75 | 29.81 | 29.33 | 29.33 | 168,809 | -0.42(-1.40%) |
Dec 28, 2006 | 29.85 | 30.03 | 29.74 | 29.75 | 99,066 | -0.15(-0.50%) |
Dec 27, 2006 | 29.76 | 30.19 | 29.76 | 29.90 | 82,762 | +0.11(+0.36%) |
Dec 26, 2006 | 29.22 | 29.82 | 29.22 | 29.79 | 52,646 | +0.50(+1.72%) |
Dec 22, 2006 | 29.88 | 29.88 | 29.25 | 29.29 | 72,346 | -0.55(-1.84%) |
Dec 21, 2006 | 30.17 | 30.56 | 29.77 | 29.84 | 73,592 | -0.30(-1.00%) |
Dec 20, 2006 | 30.12 | 30.54 | 30.07 | 30.14 | 141,863 | +0.07(+0.24%) |
Dec 19, 2006 | 29.77 | 30.27 | 29.59 | 30.07 | 78,120 | +0.24(+0.80%) |
Dec 18, 2006 | 30.17 | 30.53 | 29.78 | 29.83 | 90,688 | -0.23(-0.76%) |
Dec 15, 2006 | 30.73 | 30.86 | 30.06 | 30.06 | 227,569 | -0.63(-2.04%) |
Dec 14, 2006 | 30.75 | 31.24 | 30.63 | 30.68 | 138,919 | +0.01(+0.03%) |
Dec 13, 2006 | 30.47 | 30.81 | 30.38 | 30.68 | 226,210 | +0.38(+1.25%) |
Dec 12, 2006 | 30.72 | 30.72 | 30.03 | 30.30 | 138,919 | -0.37(-1.21%) |
Dec 11, 2006 | 30.61 | 30.74 | 30.38 | 30.67 | 95,896 | +0.00(+0.00%) |
Dec 08, 2006 | 30.81 | 31.04 | 30.58 | 30.67 | 79,366 | -0.16(-0.52%) |
Dec 07, 2006 | 31.00 | 31.13 | 30.69 | 30.83 | 75,630 | -0.04(-0.14%) |
Dec 06, 2006 | 30.78 | 31.08 | 30.71 | 30.87 | 80,158 | +0.08(+0.26%) |
Dec 05, 2006 | 31.09 | 31.09 | 30.60 | 30.79 | 205,718 | -0.17(-0.54%) |
Dec 04, 2006 | 30.60 | 31.39 | 30.60 | 30.96 | 175,602 | +0.45(+1.48%) |
Dec 01, 2006 | 30.04 | 30.92 | 29.77 | 30.51 | 237,079 | -0.30(-0.97%) |
Nov 30, 2006 | 30.84 | 31.17 | 30.56 | 30.81 | 163,600 | -0.02(-0.06%) |
Nov 29, 2006 | 30.60 | 31.24 | 30.60 | 30.83 | 138,579 | +0.32(+1.04%) |
Nov 28, 2006 | 30.40 | 30.74 | 30.08 | 30.51 | 80,838 | -0.02(-0.06%) |
Nov 27, 2006 | 31.05 | 31.09 | 30.20 | 30.52 | 159,185 | -0.58(-1.87%) |
Nov 24, 2006 | 30.77 | 31.11 | 30.68 | 31.11 | 46,872 | +0.20(+0.66%) |
Nov 22, 2006 | 31.03 | 31.09 | 30.90 | 30.90 | 155,336 | -0.12(-0.40%) |
Nov 21, 2006 | 30.69 | 31.14 | 30.52 | 31.03 | 191,792 | +0.34(+1.09%) |
Nov 20, 2006 | 30.81 | 31.00 | 30.52 | 30.69 | 307,954 | -0.22(-0.71%) |
Nov 17, 2006 | 31.08 | 31.08 | 30.65 | 30.91 | 225,418 | -0.17(-0.54%) |
Nov 16, 2006 | 31.27 | 31.50 | 30.94 | 31.08 | 263,120 | -0.01(-0.03%) |
Nov 15, 2006 | 30.45 | 31.58 | 30.45 | 31.09 | 412,682 | +0.67(+2.21%) |
Nov 14, 2006 | 29.72 | 30.46 | 29.65 | 30.42 | 175,715 | +0.69(+2.32%) |
Nov 13, 2006 | 29.46 | 29.96 | 29.40 | 29.73 | 67,704 | +0.25(+0.84%) |
Nov 10, 2006 | 29.17 | 29.50 | 29.00 | 29.48 | 63,628 | +0.34(+1.15%) |
Nov 09, 2006 | 29.44 | 29.44 | 28.93 | 29.15 | 107,331 | -0.26(-0.87%) |
Nov 08, 2006 | 28.73 | 29.72 | 28.62 | 29.40 | 188,056 | +0.49(+1.71%) |
Nov 07, 2006 | 28.77 | 29.29 | 28.55 | 28.91 | 139,258 | +0.09(+0.31%) |
Nov 06, 2006 | 28.57 | 29.07 | 28.50 | 28.82 | 147,184 | +0.33(+1.15%) |
Nov 03, 2006 | 27.93 | 28.76 | 27.91 | 28.49 | 188,509 | +0.72(+2.61%) |
Nov 02, 2006 | 27.95 | 28.02 | 27.36 | 27.77 | 238,551 | -0.37(-1.32%) |
Nov 01, 2006 | 28.37 | 28.71 | 27.82 | 28.14 | 237,193 | -0.12(-0.44%) |
Oct 31, 2006 | 28.35 | 28.61 | 28.09 | 28.26 | 105,633 | -0.53(-1.84%) |
Oct 30, 2006 | 28.75 | 28.93 | 28.66 | 28.79 | 118,200 | -0.11(-0.40%) |
Oct 27, 2006 | 29.47 | 29.54 | 28.83 | 28.91 | 77,101 | -0.64(-2.15%) |
Oct 26, 2006 | 29.18 | 29.62 | 28.95 | 29.54 | 116,728 | +0.51(+1.76%) |
Oct 25, 2006 | 28.97 | 29.37 | 28.79 | 29.03 | 206,397 | -0.03(-0.09%) |
Oct 24, 2006 | 28.80 | 29.14 | 28.70 | 29.06 | 158,392 | +0.26(+0.89%) |
Oct 23, 2006 | 28.57 | 29.15 | 28.40 | 28.80 | 336,372 | +0.14(+0.49%) |
Oct 20, 2006 | 29.05 | 29.07 | 28.32 | 28.66 | 253,383 | -0.32(-1.10%) |
Oct 19, 2006 | 28.51 | 29.25 | 28.44 | 28.98 | 354,374 | +0.39(+1.36%) |
Oct 18, 2006 | 28.76 | 29.08 | 28.56 | 28.59 | 424,003 | -0.09(-0.31%) |
Oct 17, 2006 | 28.84 | 28.88 | 28.40 | 28.68 | 340,675 | -0.33(-1.13%) |
Oct 16, 2006 | 28.43 | 29.16 | 28.41 | 29.01 | 193,717 | +0.57(+1.99%) |
Oct 13, 2006 | 28.12 | 28.66 | 28.05 | 28.44 | 226,210 | +0.32(+1.13%) |
Oct 12, 2006 | 27.59 | 28.26 | 27.59 | 28.12 | 329,692 | +0.57(+2.08%) |
Oct 11, 2006 | 27.95 | 28.06 | 27.26 | 27.55 | 220,436 | -0.50(-1.79%) |
Oct 10, 2006 | 28.08 | 28.14 | 27.65 | 28.05 | 416,871 | +0.24(+0.86%) |
Oct 09, 2006 | 27.38 | 28.16 | 27.31 | 27.81 | 167,790 | +0.39(+1.42%) |
Oct 06, 2006 | 27.38 | 27.65 | 27.06 | 27.42 | 161,676 | -0.06(-0.22%) |
Oct 05, 2006 | 27.12 | 27.65 | 26.94 | 27.49 | 749,620 | +0.33(+1.20%) |
Oct 04, 2006 | 26.29 | 27.20 | 26.22 | 27.16 | 389,359 | +0.79(+3.01%) |
Oct 03, 2006 | 26.50 | 26.60 | 26.05 | 26.36 | 286,556 | -0.23(-0.86%) |