Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 27.72 | 27.99 | 27.71 | 27.80 | 3,710,975 | +0.27(+0.99%) |
Jul 30, 2007 | 27.85 | 27.87 | 27.40 | 27.53 | 4,725,806 | +0.12(+0.45%) |
Jul 27, 2007 | 27.73 | 27.74 | 27.39 | 27.40 | 4,608,105 | -0.17(-0.62%) |
Jul 26, 2007 | 27.88 | 27.93 | 27.52 | 27.57 | 7,799,945 | -0.41(-1.45%) |
Jul 25, 2007 | 28.07 | 28.09 | 27.87 | 27.98 | 4,843,839 | -0.19(-0.68%) |
Jul 24, 2007 | 28.28 | 28.41 | 28.11 | 28.17 | 7,456,446 | -0.01(-0.04%) |
Jul 23, 2007 | 28.25 | 28.33 | 28.18 | 28.18 | 6,133,022 | -0.15(-0.55%) |
Jul 20, 2007 | 28.37 | 28.42 | 28.26 | 28.34 | 5,098,724 | +0.34(+1.20%) |
Jul 19, 2007 | 28.19 | 28.34 | 27.90 | 28.00 | 12,823,128 | +0.50(+1.84%) |
Jul 18, 2007 | 27.55 | 27.62 | 27.35 | 27.50 | 15,388,190 | -0.40(-1.42%) |
Jul 17, 2007 | 27.85 | 28.08 | 27.76 | 27.89 | 12,351,935 | -0.68(-2.38%) |
Jul 16, 2007 | 28.53 | 28.62 | 28.45 | 28.57 | 3,375,939 | +0.26(+0.93%) |
Jul 13, 2007 | 28.43 | 28.44 | 28.10 | 28.31 | 3,713,574 | -0.43(-1.51%) |
Jul 12, 2007 | 28.50 | 28.78 | 28.44 | 28.74 | 2,894,848 | +0.25(+0.87%) |
Jul 11, 2007 | 28.78 | 28.78 | 28.42 | 28.50 | 5,570,674 | +0.15(+0.55%) |
Jul 10, 2007 | 28.48 | 28.62 | 28.30 | 28.34 | 3,216,042 | -0.09(-0.31%) |
Jul 09, 2007 | 28.47 | 28.52 | 28.40 | 28.43 | 2,583,861 | -0.08(-0.29%) |
Jul 06, 2007 | 28.41 | 28.62 | 28.39 | 28.51 | 2,898,980 | -0.06(-0.22%) |
Jul 05, 2007 | 28.76 | 28.80 | 28.50 | 28.57 | 6,209,954 | -0.30(-1.04%) |
Jul 03, 2007 | 28.92 | 29.01 | 28.78 | 28.87 | 2,041,966 | -0.18(-0.62%) |
Jul 02, 2007 | 28.89 | 29.21 | 28.96 | 29.05 | 2,009,671 | +0.16(+0.55%) |
Jun 29, 2007 | 28.94 | 29.09 | 28.80 | 28.89 | 2,407,175 | +0.05(+0.18%) |
Jun 28, 2007 | 28.76 | 28.92 | 28.77 | 28.84 | 3,597,885 | +0.25(+0.88%) |
Jun 27, 2007 | 28.80 | 28.84 | 28.47 | 28.59 | 3,499,210 | +0.11(+0.38%) |
Jun 26, 2007 | 28.63 | 28.67 | 28.47 | 28.48 | 7,382,501 | -0.10(-0.34%) |
Jun 25, 2007 | 28.62 | 28.77 | 28.58 | 28.58 | 9,043,680 | +0.01(+0.02%) |
Jun 22, 2007 | 28.60 | 28.65 | 28.55 | 28.57 | 6,600,608 | +0.15(+0.53%) |
Jun 21, 2007 | 28.48 | 28.46 | 28.34 | 28.42 | 8,298,946 | -0.19(-0.65%) |
Jun 20, 2007 | 28.77 | 28.77 | 28.57 | 28.61 | 6,592,822 | +0.00(+0.00%) |
Jun 19, 2007 | 28.63 | 28.68 | 28.53 | 28.61 | 2,925,938 | -0.09(-0.32%) |
Jun 18, 2007 | 28.72 | 28.78 | 28.57 | 28.70 | 3,557,236 | -0.13(-0.46%) |
Jun 15, 2007 | 29.03 | 29.05 | 28.80 | 28.84 | 6,407,876 | +0.52(+1.82%) |
Jun 14, 2007 | 28.16 | 28.37 | 28.12 | 28.32 | 4,421,801 | +0.08(+0.29%) |
Jun 13, 2007 | 28.12 | 28.27 | 28.06 | 28.24 | 4,186,787 | +0.24(+0.85%) |
Jun 12, 2007 | 28.12 | 28.22 | 28.00 | 28.00 | 5,232,611 | -0.32(-1.15%) |
Jun 11, 2007 | 28.26 | 28.50 | 28.25 | 28.33 | 7,850,177 | -0.06(-0.22%) |
Jun 08, 2007 | 28.40 | 28.45 | 28.25 | 28.39 | 7,390,710 | -0.12(-0.42%) |
Jun 07, 2007 | 28.83 | 28.88 | 28.47 | 28.51 | 6,787,538 | -0.39(-1.36%) |
Jun 06, 2007 | 29.24 | 29.24 | 28.74 | 28.90 | 5,132,261 | -0.06(-0.21%) |
Jun 05, 2007 | 29.04 | 29.07 | 28.94 | 28.96 | 4,666,907 | -0.08(-0.27%) |
Jun 04, 2007 | 29.09 | 29.09 | 28.94 | 29.04 | 5,204,277 | +0.02(+0.05%) |
Jun 01, 2007 | 28.95 | 29.05 | 28.92 | 29.02 | 2,797,660 | +0.07(+0.25%) |
May 31, 2007 | 28.91 | 29.10 | 28.88 | 28.95 | 4,353,034 | -0.07(-0.23%) |
May 30, 2007 | 28.86 | 29.08 | 28.84 | 29.02 | 4,667,887 | +0.09(+0.30%) |
May 29, 2007 | 28.98 | 29.03 | 28.91 | 28.93 | 3,122,333 | +0.01(+0.04%) |
May 25, 2007 | 28.94 | 28.97 | 28.86 | 28.92 | 2,482,884 | +0.02(+0.07%) |
May 24, 2007 | 28.87 | 28.96 | 28.80 | 28.90 | 5,256,869 | +0.12(+0.41%) |
May 23, 2007 | 28.97 | 28.91 | 28.75 | 28.78 | 9,733,093 | +0.18(+0.63%) |
May 22, 2007 | 28.50 | 28.69 | 28.01 | 28.60 | 8,312,201 | +0.02(+0.05%) |
May 21, 2007 | 29.01 | 29.08 | 28.52 | 28.58 | 11,606,487 | -0.64(-2.19%) |
May 18, 2007 | 29.34 | 29.37 | 29.16 | 29.22 | 8,853,113 | -0.24(-0.80%) |
May 17, 2007 | 29.30 | 29.61 | 28.87 | 29.46 | 1,831,792 | -0.14(-0.47%) |
May 16, 2007 | 29.56 | 29.60 | 29.34 | 29.60 | 2,608,738 | -0.01(-0.03%) |
May 15, 2007 | 29.68 | 29.78 | 29.58 | 29.61 | 3,111,465 | +0.03(+0.10%) |
May 14, 2007 | 29.61 | 29.64 | 29.52 | 29.58 | 1,566,503 | +0.01(+0.03%) |
May 11, 2007 | 29.57 | 29.60 | 29.43 | 29.57 | 3,841,931 | +0.21(+0.70%) |
May 10, 2007 | 29.67 | 29.71 | 29.36 | 29.36 | 1,743,298 | -0.59(-1.96%) |
May 09, 2007 | 30.03 | 30.07 | 29.84 | 29.95 | 2,688,401 | -0.01(-0.03%) |
May 08, 2007 | 29.91 | 29.99 | 29.82 | 29.96 | 2,262,813 | -0.21(-0.70%) |
May 07, 2007 | 30.11 | 30.24 | 30.10 | 30.17 | 1,714,964 | -0.05(-0.17%) |
May 04, 2007 | 30.27 | 30.35 | 30.16 | 30.22 | 2,435,726 | +0.32(+1.07%) |
May 03, 2007 | 29.97 | 29.98 | 29.81 | 29.90 | 1,685,854 | -0.25(-0.84%) |
May 02, 2007 | 29.85 | 30.19 | 29.83 | 30.15 | 3,481,301 | +0.37(+1.23%) |
May 01, 2007 | 29.86 | 29.94 | 29.72 | 29.79 | 2,483,855 | -0.14(-0.48%) |
Apr 30, 2007 | 30.19 | 30.27 | 29.91 | 29.93 | 3,172,078 | -0.48(-1.59%) |
Apr 27, 2007 | 30.42 | 30.48 | 30.17 | 30.42 | 3,360,064 | +0.14(+0.46%) |
Apr 26, 2007 | 30.12 | 30.36 | 30.06 | 30.28 | 2,759,041 | +0.20(+0.67%) |
Apr 25, 2007 | 29.90 | 30.09 | 29.87 | 30.08 | 2,173,626 | +0.01(+0.02%) |
Apr 24, 2007 | 29.99 | 30.09 | 29.91 | 30.07 | 3,593,555 | +0.47(+1.60%) |
Apr 23, 2007 | 29.95 | 30.03 | 29.57 | 29.60 | 2,670,496 | -0.20(-0.67%) |
Apr 20, 2007 | 29.65 | 29.80 | 29.59 | 29.80 | 1,952,410 | +0.32(+1.08%) |
Apr 19, 2007 | 29.34 | 29.57 | 29.29 | 29.48 | 2,064,138 | +0.16(+0.56%) |
Apr 18, 2007 | 29.42 | 29.56 | 29.20 | 29.31 | 3,350,380 | +0.02(+0.05%) |
Apr 17, 2007 | 29.21 | 29.37 | 29.17 | 29.30 | 4,185,527 | +0.10(+0.34%) |
Apr 16, 2007 | 29.25 | 29.26 | 29.08 | 29.20 | 2,752,443 | +0.15(+0.53%) |
Apr 13, 2007 | 29.09 | 29.19 | 28.87 | 29.05 | 2,562,950 | +0.46(+1.62%) |
Apr 12, 2007 | 28.44 | 28.67 | 28.34 | 28.58 | 7,781,284 | +0.20(+0.69%) |
Apr 11, 2007 | 28.44 | 29.01 | 28.24 | 28.39 | 7,474,465 | -0.21(-0.72%) |
Apr 10, 2007 | 28.71 | 28.78 | 28.58 | 28.59 | 5,412,510 | +0.10(+0.34%) |
Apr 09, 2007 | 28.62 | 28.69 | 28.42 | 28.50 | 1,559,711 | -0.24(-0.82%) |
Apr 05, 2007 | 28.68 | 28.79 | 28.57 | 28.73 | 1,841,495 | +0.19(+0.67%) |
Apr 04, 2007 | 28.34 | 28.54 | 28.32 | 28.54 | 4,029,011 | +0.15(+0.54%) |
Apr 03, 2007 | 28.49 | 28.60 | 28.34 | 28.39 | 6,243,890 | -0.16(-0.56%) |
Apr 02, 2007 | 28.39 | 28.56 | 27.96 | 28.55 | 9,214,569 | +0.40(+1.41%) |
Mar 30, 2007 | 29.38 | 29.71 | 28.00 | 28.15 | 13,332,047 | -1.16(-3.97%) |
Mar 29, 2007 | 29.19 | 29.37 | 29.14 | 29.31 | 1,134,317 | +0.32(+1.10%) |
Mar 28, 2007 | 29.22 | 29.27 | 28.97 | 29.00 | 1,807,145 | -0.19(-0.64%) |
Mar 27, 2007 | 29.27 | 29.33 | 29.18 | 29.18 | 2,112,800 | -0.38(-1.29%) |
Mar 26, 2007 | 29.35 | 29.59 | 29.30 | 29.56 | 1,993,837 | +0.13(+0.44%) |
Mar 23, 2007 | 29.54 | 29.54 | 29.28 | 29.43 | 2,495,499 | +0.02(+0.07%) |
Mar 22, 2007 | 29.52 | 29.52 | 29.35 | 29.41 | 1,840,635 | -0.39(-1.30%) |
Mar 21, 2007 | 29.24 | 29.86 | 29.20 | 29.80 | 1,975,401 | +0.48(+1.65%) |
Mar 20, 2007 | 29.10 | 29.36 | 29.10 | 29.31 | 2,305,882 | +0.08(+0.28%) |
Mar 19, 2007 | 29.24 | 29.32 | 29.08 | 29.23 | 1,633,456 | -0.20(-0.67%) |
Mar 16, 2007 | 29.42 | 29.61 | 29.28 | 29.43 | 2,499,574 | +0.39(+1.33%) |
Mar 15, 2007 | 28.92 | 29.18 | 28.91 | 29.04 | 3,879,968 | -0.07(-0.25%) |
Mar 14, 2007 | 29.08 | 29.16 | 28.91 | 29.11 | 2,326,855 | +0.21(+0.71%) |
Mar 13, 2007 | 29.11 | 29.31 | 28.88 | 28.91 | 3,067,994 | -0.21(-0.71%) |
Mar 12, 2007 | 29.02 | 29.14 | 28.96 | 29.11 | 1,372,437 | +0.12(+0.41%) |
Mar 09, 2007 | 28.94 | 29.10 | 28.91 | 29.00 | 2,579,918 | -0.22(-0.76%) |
Mar 08, 2007 | 29.12 | 29.31 | 28.94 | 29.22 | 2,596,607 | +0.09(+0.32%) |
Mar 07, 2007 | 29.00 | 29.42 | 28.98 | 29.12 | 3,540,546 | -0.17(-0.58%) |
Mar 06, 2007 | 28.96 | 29.41 | 28.86 | 29.29 | 10,145,400 | +1.14(+4.06%) |
Mar 05, 2007 | 28.13 | 28.38 | 28.08 | 28.15 | 3,385,293 | -0.14(-0.51%) |
Mar 02, 2007 | 28.34 | 28.62 | 28.20 | 28.29 | 3,355,601 | -0.10(-0.35%) |
Mar 01, 2007 | 28.19 | 28.47 | 28.02 | 28.39 | 5,121,991 | -0.17(-0.60%) |
Feb 28, 2007 | 28.82 | 28.86 | 28.50 | 28.56 | 6,949,710 | +0.06(+0.20%) |
Feb 27, 2007 | 29.08 | 29.09 | 28.44 | 28.51 | 12,395,794 | -0.93(-3.15%) |
Feb 26, 2007 | 29.62 | 29.86 | 29.32 | 29.43 | 18,398,310 | -0.79(-2.61%) |
Feb 23, 2007 | 30.09 | 30.31 | 29.99 | 30.22 | 3,573,149 | +0.39(+1.31%) |
Feb 22, 2007 | 29.73 | 29.90 | 29.71 | 29.83 | 4,313,706 | -0.14(-0.48%) |
Feb 21, 2007 | 29.99 | 30.07 | 29.79 | 29.97 | 6,433,299 | -0.30(-0.99%) |
Feb 20, 2007 | 30.18 | 30.34 | 30.06 | 30.27 | 3,451,081 | -0.25(-0.83%) |
Feb 16, 2007 | 30.88 | 31.10 | 29.94 | 30.53 | 8,918,125 | -0.24(-0.77%) |
Feb 15, 2007 | 30.82 | 30.87 | 30.65 | 30.76 | 2,510,248 | +0.10(+0.32%) |
Feb 14, 2007 | 30.42 | 30.73 | 30.42 | 30.66 | 2,867,687 | +0.43(+1.43%) |
Feb 13, 2007 | 30.30 | 30.34 | 30.14 | 30.23 | 3,671,958 | +0.15(+0.50%) |
Feb 12, 2007 | 30.25 | 30.26 | 30.02 | 30.08 | 2,665,353 | -0.01(-0.02%) |
Feb 09, 2007 | 30.16 | 30.27 | 30.06 | 30.09 | 1,341,580 | -0.14(-0.48%) |
Feb 08, 2007 | 30.24 | 30.32 | 30.12 | 30.23 | 2,874,316 | -0.22(-0.73%) |
Feb 07, 2007 | 30.59 | 30.63 | 30.38 | 30.45 | 2,549,837 | -0.01(-0.03%) |
Feb 06, 2007 | 30.42 | 30.55 | 30.35 | 30.46 | 6,524,122 | +0.38(+1.27%) |
Feb 05, 2007 | 30.11 | 30.17 | 30.02 | 30.08 | 2,995,220 | -0.09(-0.31%) |
Feb 02, 2007 | 30.02 | 30.20 | 29.91 | 30.18 | 3,129,319 | +0.04(+0.12%) |
Feb 01, 2007 | 29.96 | 30.20 | 29.96 | 30.14 | 4,318,558 | +0.41(+1.39%) |
Jan 31, 2007 | 29.53 | 29.82 | 29.50 | 29.73 | 2,917,787 | +0.08(+0.28%) |
Jan 30, 2007 | 29.75 | 29.76 | 29.62 | 29.64 | 6,379,543 | -0.06(-0.21%) |
Jan 29, 2007 | 29.81 | 29.94 | 29.64 | 29.71 | 5,370,204 | +0.06(+0.19%) |
Jan 26, 2007 | 29.76 | 29.80 | 29.53 | 29.65 | 4,553,572 | -0.37(-1.24%) |
Jan 25, 2007 | 30.12 | 30.16 | 29.94 | 30.02 | 3,655,239 | -0.05(-0.15%) |
Jan 24, 2007 | 29.95 | 30.08 | 29.93 | 30.07 | 1,883,413 | +0.08(+0.26%) |
Jan 23, 2007 | 29.93 | 30.02 | 29.77 | 29.99 | 4,455,957 | +0.42(+1.43%) |
Jan 22, 2007 | 29.98 | 30.01 | 29.57 | 29.57 | 5,376,996 | -0.60(-2.00%) |
Jan 19, 2007 | 29.91 | 30.26 | 29.89 | 30.17 | 2,907,502 | +0.26(+0.86%) |
Jan 18, 2007 | 30.04 | 30.14 | 29.89 | 29.91 | 5,710,984 | -0.76(-2.49%) |
Jan 17, 2007 | 30.40 | 30.78 | 30.26 | 30.68 | 3,040,049 | +0.32(+1.07%) |
Jan 16, 2007 | 30.40 | 30.46 | 30.26 | 30.35 | 2,479,003 | +0.37(+1.22%) |
Jan 12, 2007 | 29.85 | 30.06 | 29.71 | 29.98 | 2,381,194 | +0.10(+0.33%) |
Jan 11, 2007 | 29.77 | 30.00 | 29.73 | 29.89 | 1,299,856 | +0.12(+0.40%) |
Jan 10, 2007 | 29.73 | 29.82 | 29.63 | 29.77 | 2,606,311 | +0.11(+0.38%) |
Jan 09, 2007 | 29.88 | 29.93 | 29.59 | 29.65 | 7,219,656 | -0.34(-1.13%) |
Jan 08, 2007 | 30.08 | 30.14 | 29.90 | 29.99 | 2,212,938 | -0.54(-1.76%) |
Jan 05, 2007 | 30.53 | 30.65 | 30.36 | 30.53 | 4,734,636 | +0.14(+0.46%) |
Jan 04, 2007 | 30.26 | 30.45 | 30.21 | 30.39 | 2,538,193 | +0.43(+1.44%) |
Jan 03, 2007 | 30.03 | 30.11 | 29.89 | 29.96 | 2,935,641 | +0.36(+1.22%) |
Dec 29, 2006 | 29.58 | 29.69 | 29.57 | 29.60 | 1,788,709 | -0.15(-0.50%) |
Dec 28, 2006 | 29.82 | 29.85 | 29.65 | 29.75 | 3,042,378 | +0.00(+0.00%) |
Dec 27, 2006 | 29.68 | 29.91 | 29.64 | 29.75 | 1,767,750 | +0.08(+0.26%) |
Dec 26, 2006 | 29.81 | 29.86 | 29.64 | 29.67 | 1,088,130 | -0.06(-0.19%) |
Dec 22, 2006 | 29.74 | 29.80 | 29.55 | 29.73 | 1,385,827 | -0.09(-0.29%) |
Dec 21, 2006 | 29.77 | 29.92 | 29.68 | 29.81 | 2,301,821 | -0.23(-0.75%) |
Dec 20, 2006 | 30.12 | 30.16 | 29.94 | 30.04 | 1,814,326 | -0.22(-0.73%) |
Dec 19, 2006 | 30.17 | 30.38 | 30.09 | 30.26 | 2,670,547 | +0.16(+0.53%) |
Dec 18, 2006 | 30.33 | 30.35 | 30.05 | 30.10 | 1,928,825 | -0.09(-0.31%) |
Dec 15, 2006 | 30.48 | 30.48 | 30.13 | 30.20 | 1,877,786 | -0.03(-0.09%) |
Dec 14, 2006 | 30.04 | 30.29 | 30.01 | 30.22 | 2,812,409 | +0.29(+0.98%) |
Dec 13, 2006 | 30.02 | 30.06 | 29.89 | 29.93 | 1,484,995 | -0.13(-0.45%) |
Dec 12, 2006 | 30.02 | 30.13 | 29.96 | 30.06 | 2,844,236 | +0.16(+0.55%) |
Dec 11, 2006 | 29.81 | 29.94 | 29.74 | 29.90 | 1,691,288 | +0.17(+0.57%) |
Dec 08, 2006 | 29.78 | 29.95 | 29.71 | 29.73 | 2,218,954 | -0.18(-0.59%) |
Dec 07, 2006 | 30.08 | 30.12 | 29.82 | 29.90 | 3,726,073 | +0.18(+0.59%) |
Dec 06, 2006 | 29.75 | 29.91 | 29.70 | 29.73 | 1,641,413 | -0.10(-0.35%) |
Dec 05, 2006 | 29.84 | 29.93 | 29.78 | 29.83 | 3,321,639 | +0.15(+0.52%) |
Dec 04, 2006 | 29.40 | 29.71 | 29.37 | 29.68 | 6,464,350 | -0.12(-0.42%) |
Dec 01, 2006 | 29.87 | 30.13 | 29.70 | 29.80 | 4,304,779 | -0.30(-0.99%) |
Nov 30, 2006 | 30.18 | 30.21 | 30.01 | 30.10 | 1,463,066 | +0.05(+0.17%) |
Nov 29, 2006 | 29.91 | 30.10 | 29.89 | 30.05 | 4,255,681 | +0.39(+1.30%) |
Nov 28, 2006 | 29.91 | 29.91 | 29.58 | 29.66 | 5,179,242 | -0.63(-2.09%) |
Nov 27, 2006 | 30.36 | 30.40 | 30.13 | 30.29 | 4,571,621 | +0.03(+0.09%) |
Nov 24, 2006 | 30.28 | 30.38 | 30.23 | 30.27 | 963,539 | +0.05(+0.15%) |
Nov 22, 2006 | 30.22 | 30.30 | 30.16 | 30.22 | 1,857,797 | +0.18(+0.60%) |
Nov 21, 2006 | 29.97 | 30.06 | 29.91 | 30.04 | 2,294,252 | +0.07(+0.24%) |
Nov 20, 2006 | 29.95 | 30.14 | 29.89 | 29.97 | 1,483,055 | -0.07(-0.22%) |
Nov 17, 2006 | 29.80 | 30.10 | 29.79 | 30.04 | 2,723,527 | +0.04(+0.12%) |
Nov 16, 2006 | 29.98 | 30.04 | 29.85 | 30.00 | 3,633,310 | -0.02(-0.07%) |
Nov 15, 2006 | 29.79 | 30.16 | 29.79 | 30.02 | 3,924,409 | +0.24(+0.80%) |
Nov 14, 2006 | 29.91 | 29.94 | 29.57 | 29.78 | 9,235,423 | -0.26(-0.86%) |
Nov 13, 2006 | 29.99 | 30.30 | 29.93 | 30.04 | 5,823,543 | -0.55(-1.79%) |
Nov 10, 2006 | 30.61 | 30.73 | 30.30 | 30.59 | 3,469,712 | +0.05(+0.17%) |
Nov 09, 2006 | 30.98 | 31.04 | 30.40 | 30.54 | 3,456,903 | -0.60(-1.94%) |
Nov 08, 2006 | 31.28 | 31.31 | 31.07 | 31.14 | 3,963,223 | -0.42(-1.32%) |
Nov 07, 2006 | 31.55 | 31.74 | 31.53 | 31.56 | 1,822,477 | +0.01(+0.02%) |
Nov 06, 2006 | 31.48 | 31.59 | 31.41 | 31.55 | 1,272,493 | +0.21(+0.67%) |
Nov 03, 2006 | 31.38 | 31.46 | 31.32 | 31.34 | 1,904,179 | -0.05(-0.16%) |
Nov 02, 2006 | 31.22 | 31.45 | 31.22 | 31.39 | 1,907,866 | +0.18(+0.58%) |
Nov 01, 2006 | 31.39 | 31.43 | 31.19 | 31.21 | 1,827,716 | -0.08(-0.26%) |
Oct 31, 2006 | 31.33 | 31.45 | 31.23 | 31.29 | 2,416,514 | +0.17(+0.55%) |
Oct 30, 2006 | 31.10 | 31.27 | 31.10 | 31.12 | 1,981,223 | -0.11(-0.35%) |
Oct 27, 2006 | 31.07 | 31.43 | 31.02 | 31.23 | 3,831,840 | -0.09(-0.28%) |
Oct 26, 2006 | 31.37 | 31.38 | 31.12 | 31.32 | 2,639,884 | +0.02(+0.07%) |
Oct 25, 2006 | 31.25 | 31.38 | 31.17 | 31.30 | 3,039,273 | +0.22(+0.70%) |
Oct 24, 2006 | 31.04 | 31.12 | 30.98 | 31.08 | 2,225,747 | -0.09(-0.30%) |
Oct 23, 2006 | 31.05 | 31.26 | 30.98 | 31.17 | 2,543,239 | -0.06(-0.20%) |
Oct 20, 2006 | 31.10 | 31.27 | 31.07 | 31.24 | 3,775,172 | +0.27(+0.88%) |
Oct 19, 2006 | 30.44 | 30.99 | 30.43 | 30.96 | 6,361,495 | +1.14(+3.84%) |
Oct 18, 2006 | 29.81 | 29.98 | 29.68 | 29.82 | 1,972,684 | +0.21(+0.70%) |
Oct 17, 2006 | 29.61 | 29.75 | 29.57 | 29.61 | 1,703,126 | -0.04(-0.12%) |
Oct 16, 2006 | 29.63 | 29.78 | 29.59 | 29.65 | 1,212,526 | +0.23(+0.79%) |
Oct 13, 2006 | 29.51 | 29.53 | 29.35 | 29.42 | 1,860,125 | -0.33(-1.13%) |
Oct 12, 2006 | 29.55 | 29.76 | 29.55 | 29.75 | 2,066,806 | -0.02(-0.07%) |
Oct 11, 2006 | 29.73 | 29.91 | 29.69 | 29.77 | 1,058,631 | +0.02(+0.07%) |
Oct 10, 2006 | 29.85 | 29.87 | 29.68 | 29.75 | 912,888 | -0.14(-0.47%) |
Oct 09, 2006 | 29.80 | 29.95 | 29.77 | 29.89 | 915,993 | +0.06(+0.21%) |
Oct 06, 2006 | 30.05 | 29.87 | 29.64 | 29.83 | 1,033,403 | -0.21(-0.70%) |
Oct 05, 2006 | 29.93 | 30.05 | 29.87 | 30.04 | 1,045,823 | -0.12(-0.39%) |
Oct 04, 2006 | 29.93 | 30.17 | 29.90 | 30.16 | 1,896,028 | -0.03(-0.10%) |
Oct 03, 2006 | 30.12 | 30.31 | 30.05 | 30.19 | 891,734 | +0.01(+0.02%) |
Oct 02, 2006 | 30.32 | 30.47 | 30.14 | 30.19 | 1,675,180 | +0.07(+0.24%) |
Sep 29, 2006 | 30.06 | 30.25 | 29.96 | 30.11 | 1,916,405 | -0.25(-0.83%) |
Sep 28, 2006 | 30.29 | 30.39 | 30.19 | 30.37 | 2,223,612 | +0.19(+0.61%) |
Sep 27, 2006 | 30.01 | 30.22 | 29.94 | 30.18 | 1,877,786 | +0.08(+0.27%) |
Sep 26, 2006 | 29.97 | 30.13 | 29.88 | 30.10 | 1,899,715 | +0.16(+0.53%) |
Sep 25, 2006 | 29.98 | 30.04 | 29.81 | 29.94 | 2,102,126 | -0.15(-0.50%) |
Sep 22, 2006 | 30.02 | 30.14 | 29.90 | 30.09 | 2,160,152 | +0.20(+0.66%) |
Sep 21, 2006 | 29.89 | 29.97 | 29.75 | 29.89 | 2,257,573 | +0.00(+0.00%) |
Sep 20, 2006 | 29.68 | 30.04 | 29.68 | 29.89 | 2,893,723 | +0.44(+1.50%) |
Sep 19, 2006 | 29.37 | 29.45 | 29.31 | 29.45 | 1,456,467 | -0.11(-0.37%) |
Sep 18, 2006 | 29.31 | 29.62 | 29.25 | 29.56 | 1,752,419 | +0.15(+0.53%) |
Sep 15, 2006 | 29.36 | 29.46 | 29.25 | 29.40 | 2,439,608 | -0.03(-0.09%) |
Sep 14, 2006 | 29.47 | 29.55 | 29.42 | 29.43 | 1,164,786 | -0.01(-0.03%) |
Sep 13, 2006 | 29.44 | 29.51 | 29.36 | 29.44 | 2,268,635 | +0.04(+0.12%) |
Sep 12, 2006 | 29.37 | 29.50 | 29.33 | 29.40 | 1,537,393 | +0.18(+0.60%) |
Sep 11, 2006 | 29.08 | 29.29 | 29.01 | 29.23 | 3,150,473 | +0.29(+1.00%) |
Sep 08, 2006 | 28.83 | 29.00 | 28.79 | 28.94 | 2,567,497 | +0.18(+0.61%) |
Sep 07, 2006 | 28.84 | 28.92 | 28.73 | 28.76 | 1,947,455 | -0.27(-0.92%) |
Sep 06, 2006 | 28.96 | 29.09 | 28.86 | 29.03 | 1,757,270 | -0.37(-1.24%) |
Sep 05, 2006 | 29.27 | 29.43 | 29.18 | 29.40 | 1,913,106 | -0.15(-0.51%) |
Sep 01, 2006 | 29.37 | 29.58 | 29.28 | 29.55 | 1,182,252 | +0.11(+0.39%) |
Aug 31, 2006 | 29.54 | 29.56 | 29.32 | 29.43 | 1,463,648 | -0.28(-0.95%) |
Aug 30, 2006 | 29.74 | 29.78 | 29.62 | 29.72 | 1,925,914 | +0.09(+0.30%) |
Aug 29, 2006 | 29.53 | 29.69 | 29.35 | 29.63 | 2,100,962 | +0.27(+0.91%) |
Aug 28, 2006 | 29.28 | 29.44 | 29.23 | 29.36 | 2,025,470 | +0.19(+0.64%) |
Aug 25, 2006 | 29.19 | 29.31 | 29.08 | 29.18 | 1,751,254 | -0.24(-0.81%) |
Aug 24, 2006 | 29.45 | 29.50 | 29.37 | 29.41 | 1,197,195 | +0.14(+0.49%) |
Aug 23, 2006 | 29.25 | 29.41 | 29.23 | 29.27 | 1,025,834 | -0.08(-0.26%) |
Aug 22, 2006 | 29.20 | 29.37 | 29.18 | 29.35 | 1,078,426 | -0.04(-0.12%) |
Aug 21, 2006 | 29.51 | 29.63 | 29.33 | 29.38 | 1,179,147 | -0.10(-0.35%) |
Aug 18, 2006 | 29.50 | 29.53 | 29.27 | 29.48 | 1,131,406 | +0.11(+0.37%) |
Aug 17, 2006 | 29.58 | 29.60 | 29.32 | 29.38 | 1,734,565 | -0.05(-0.18%) |
Aug 16, 2006 | 29.39 | 29.53 | 29.39 | 29.43 | 1,251,339 | +0.25(+0.85%) |
Aug 15, 2006 | 28.98 | 29.25 | 28.94 | 29.18 | 1,660,043 | +0.49(+1.71%) |
Aug 14, 2006 | 28.70 | 28.91 | 28.62 | 28.69 | 1,259,490 | +0.12(+0.41%) |
Aug 11, 2006 | 28.62 | 28.75 | 28.44 | 28.57 | 1,393,202 | -0.04(-0.14%) |
Aug 10, 2006 | 28.56 | 28.65 | 28.40 | 28.61 | 1,434,150 | -0.20(-0.70%) |
Aug 09, 2006 | 28.87 | 29.04 | 28.79 | 28.81 | 1,671,105 | +0.32(+1.12%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.43 | 28.50 | 1,662,372 | -0.08(-0.27%) |
Aug 07, 2006 | 28.81 | 28.87 | 28.47 | 28.57 | 1,471,799 | -0.35(-1.19%) |
Aug 04, 2006 | 28.94 | 29.14 | 28.81 | 28.92 | 1,513,135 | +0.28(+0.99%) |
Aug 03, 2006 | 28.60 | 28.67 | 28.45 | 28.63 | 1,427,163 | -0.14(-0.48%) |
Aug 02, 2006 | 28.87 | 28.87 | 28.63 | 28.77 | 2,087,765 | -0.24(-0.82%) |