Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 19.64 | 20.23 | 19.64 | 19.99 | 1,187,300 | +0.48(+2.46%) |
Aug 30, 2007 | 19.52 | 19.92 | 19.30 | 19.51 | 925,500 | -0.01(-0.05%) |
Aug 29, 2007 | 18.97 | 19.66 | 18.81 | 19.52 | 693,100 | +0.60(+3.17%) |
Aug 28, 2007 | 19.07 | 19.18 | 18.80 | 18.92 | 492,200 | -0.14(-0.73%) |
Aug 27, 2007 | 19.50 | 19.62 | 19.01 | 19.06 | 370,700 | -0.40(-2.06%) |
Aug 24, 2007 | 19.25 | 19.46 | 19.20 | 19.46 | 408,600 | +0.22(+1.14%) |
Aug 23, 2007 | 19.37 | 19.67 | 19.07 | 19.24 | 559,700 | -0.13(-0.67%) |
Aug 22, 2007 | 19.22 | 19.52 | 18.89 | 19.37 | 569,400 | +0.59(+3.14%) |
Aug 21, 2007 | 18.90 | 19.17 | 18.56 | 18.78 | 712,700 | -0.12(-0.63%) |
Aug 20, 2007 | 18.95 | 19.14 | 18.53 | 18.90 | 715,500 | +0.03(+0.16%) |
Aug 17, 2007 | 18.98 | 19.36 | 18.16 | 18.87 | 1,425,900 | +0.37(+2.00%) |
Aug 16, 2007 | 18.78 | 19.15 | 17.10 | 18.50 | 3,422,200 | -0.32(-1.70%) |
Aug 15, 2007 | 20.43 | 20.63 | 18.78 | 18.82 | 2,147,400 | -1.68(-8.20%) |
Aug 14, 2007 | 20.86 | 21.11 | 20.00 | 20.50 | 1,098,500 | -0.39(-1.87%) |
Aug 13, 2007 | 21.23 | 21.89 | 20.56 | 20.89 | 1,409,500 | -0.34(-1.60%) |
Aug 10, 2007 | 21.56 | 22.10 | 20.78 | 21.23 | 2,057,100 | -0.82(-3.72%) |
Aug 09, 2007 | 21.64 | 22.42 | 20.86 | 22.05 | 3,096,031 | +0.41(+1.89%) |
Aug 08, 2007 | 19.67 | 22.20 | 19.60 | 21.64 | 4,046,953 | +2.04(+10.41%) |
Aug 07, 2007 | 20.10 | 20.44 | 19.11 | 19.60 | 3,514,988 | -0.50(-2.49%) |
Aug 06, 2007 | 20.56 | 20.56 | 18.56 | 20.10 | 5,042,721 | +0.33(+1.67%) |
Aug 03, 2007 | 19.50 | 21.60 | 18.56 | 19.77 | 10,123,781 | -6.64(-25.14%) |
Aug 02, 2007 | 26.39 | 26.55 | 25.67 | 26.41 | 1,924,600 | +0.00(+0.00%) |
Aug 01, 2007 | 27.92 | 28.42 | 26.15 | 26.41 | 2,175,972 | -1.40(-5.03%) |
Jul 31, 2007 | 27.74 | 28.81 | 27.75 | 27.81 | 731,800 | +0.07(+0.25%) |
Jul 30, 2007 | 27.50 | 28.05 | 27.00 | 27.74 | 905,866 | +0.04(+0.14%) |
Jul 27, 2007 | 28.16 | 28.75 | 27.30 | 27.70 | 1,130,097 | -0.56(-1.98%) |
Jul 26, 2007 | 28.85 | 28.86 | 27.57 | 28.26 | 776,200 | -0.58(-2.01%) |
Jul 25, 2007 | 28.60 | 28.85 | 27.98 | 28.84 | 650,700 | +0.28(+0.98%) |
Jul 24, 2007 | 29.00 | 29.08 | 28.28 | 28.56 | 719,287 | -1.09(-3.68%) |
Jul 23, 2007 | 29.80 | 29.94 | 29.46 | 29.65 | 373,900 | +0.15(+0.51%) |
Jul 20, 2007 | 29.75 | 29.95 | 29.19 | 29.50 | 881,100 | -0.06(-0.20%) |
Jul 19, 2007 | 29.22 | 29.61 | 29.00 | 29.56 | 1,240,474 | +0.15(+0.51%) |
Jul 18, 2007 | 28.99 | 29.57 | 28.64 | 29.41 | 703,600 | +0.62(+2.15%) |
Jul 17, 2007 | 29.64 | 29.96 | 28.76 | 28.79 | 749,100 | -0.85(-2.87%) |
Jul 16, 2007 | 29.85 | 30.09 | 29.49 | 29.64 | 1,284,200 | -0.31(-1.04%) |
Jul 13, 2007 | 29.90 | 30.20 | 29.61 | 29.95 | 832,200 | -0.19(-0.63%) |
Jul 12, 2007 | 29.75 | 30.20 | 29.75 | 30.14 | 496,900 | +0.59(+2.00%) |
Jul 11, 2007 | 29.50 | 29.67 | 28.89 | 29.55 | 930,800 | +0.09(+0.31%) |
Jul 10, 2007 | 29.59 | 29.68 | 29.18 | 29.46 | 585,225 | -0.14(-0.47%) |
Jul 09, 2007 | 29.20 | 29.76 | 29.15 | 29.60 | 595,400 | +0.36(+1.23%) |
Jul 06, 2007 | 29.56 | 29.65 | 29.20 | 29.24 | 759,200 | +0.02(+0.07%) |
Jul 05, 2007 | 29.00 | 29.36 | 28.59 | 29.22 | 712,500 | +0.19(+0.65%) |
Jul 03, 2007 | 28.63 | 29.21 | 28.46 | 29.03 | 705,800 | +0.35(+1.22%) |
Jul 02, 2007 | 28.25 | 28.75 | 28.19 | 28.68 | 1,145,000 | +0.48(+1.70%) |
Jun 29, 2007 | 28.00 | 28.72 | 27.98 | 28.20 | 1,806,600 | +0.20(+0.71%) |
Jun 28, 2007 | 26.88 | 28.99 | 26.23 | 28.00 | 3,377,100 | +1.38(+5.18%) |
Jun 27, 2007 | 26.03 | 26.76 | 25.80 | 26.62 | 680,158 | +0.30(+1.14%) |
Jun 26, 2007 | 26.62 | 26.67 | 26.23 | 26.32 | 988,500 | -0.08(-0.30%) |
Jun 25, 2007 | 27.06 | 27.13 | 26.23 | 26.40 | 1,090,000 | -0.82(-3.01%) |
Jun 22, 2007 | 27.22 | 27.40 | 26.76 | 27.22 | 620,914 | -0.07(-0.26%) |
Jun 21, 2007 | 26.96 | 27.34 | 26.77 | 27.29 | 812,200 | +0.49(+1.83%) |
Jun 20, 2007 | 27.76 | 27.77 | 26.75 | 26.80 | 777,400 | -1.05(-3.77%) |
Jun 19, 2007 | 27.70 | 27.92 | 27.54 | 27.85 | 841,600 | +0.17(+0.61%) |
Jun 18, 2007 | 27.54 | 27.90 | 27.25 | 27.68 | 1,322,400 | +0.53(+1.95%) |
Jun 15, 2007 | 27.31 | 27.44 | 26.79 | 27.15 | 876,000 | +0.18(+0.67%) |
Jun 14, 2007 | 26.30 | 27.13 | 26.18 | 26.97 | 1,187,100 | +0.87(+3.33%) |
Jun 13, 2007 | 25.70 | 26.26 | 25.56 | 26.10 | 1,702,600 | +0.30(+1.16%) |
Jun 12, 2007 | 26.41 | 26.47 | 25.60 | 25.80 | 1,707,500 | -0.45(-1.71%) |
Jun 11, 2007 | 25.60 | 26.34 | 25.50 | 26.25 | 2,367,570 | +0.16(+0.61%) |
Jun 08, 2007 | 26.25 | 26.49 | 25.43 | 26.09 | 3,103,703 | -0.81(-3.01%) |
Jun 07, 2007 | 28.04 | 28.27 | 26.73 | 26.90 | 1,436,370 | -1.32(-4.68%) |
Jun 06, 2007 | 28.55 | 28.55 | 28.02 | 28.22 | 870,800 | -0.38(-1.33%) |
Jun 05, 2007 | 28.49 | 28.65 | 27.93 | 28.60 | 1,002,200 | +0.11(+0.39%) |
Jun 04, 2007 | 27.90 | 28.50 | 27.77 | 28.49 | 794,900 | +0.57(+2.04%) |
Jun 01, 2007 | 28.04 | 28.04 | 27.67 | 27.92 | 720,900 | -0.01(-0.04%) |
May 31, 2007 | 27.95 | 28.22 | 27.70 | 27.93 | 726,133 | +0.05(+0.18%) |
May 30, 2007 | 27.07 | 27.91 | 27.04 | 27.88 | 534,400 | +0.55(+2.01%) |
May 29, 2007 | 27.96 | 27.96 | 26.87 | 27.33 | 705,300 | +0.21(+0.77%) |
May 25, 2007 | 27.32 | 27.44 | 26.90 | 27.12 | 467,300 | +0.42(+1.57%) |
May 24, 2007 | 27.44 | 27.77 | 26.50 | 26.70 | 863,600 | -0.90(-3.26%) |
May 23, 2007 | 27.90 | 28.21 | 27.57 | 27.60 | 678,129 | -0.19(-0.68%) |
May 22, 2007 | 27.92 | 28.30 | 27.74 | 27.79 | 527,900 | -0.18(-0.64%) |
May 21, 2007 | 27.88 | 28.20 | 27.77 | 27.97 | 591,680 | -0.01(-0.04%) |
May 18, 2007 | 27.93 | 27.98 | 27.56 | 27.98 | 532,700 | +0.05(+0.18%) |
May 17, 2007 | 26.72 | 28.01 | 26.72 | 27.93 | 758,300 | +0.89(+3.29%) |
May 16, 2007 | 27.36 | 27.56 | 26.47 | 27.04 | 1,026,000 | -0.42(-1.53%) |
May 15, 2007 | 27.64 | 27.74 | 27.11 | 27.46 | 1,125,000 | -0.18(-0.65%) |
May 14, 2007 | 27.72 | 27.72 | 26.91 | 27.64 | 897,900 | +0.80(+2.98%) |
May 11, 2007 | 26.26 | 27.00 | 26.05 | 26.84 | 862,899 | +0.80(+3.07%) |
May 10, 2007 | 26.40 | 26.54 | 25.99 | 26.04 | 702,900 | -0.36(-1.36%) |
May 09, 2007 | 26.55 | 26.57 | 26.29 | 26.40 | 1,276,200 | -0.15(-0.56%) |
May 08, 2007 | 26.08 | 26.55 | 25.81 | 26.55 | 1,270,100 | +0.59(+2.27%) |
May 07, 2007 | 26.49 | 26.29 | 25.46 | 25.96 | 2,837,640 | -0.80(-2.99%) |
May 04, 2007 | 27.00 | 27.15 | 26.46 | 26.76 | 967,809 | -0.47(-1.73%) |
May 03, 2007 | 27.15 | 27.29 | 25.96 | 27.23 | 753,335 | +0.08(+0.29%) |
May 02, 2007 | 26.62 | 27.15 | 26.53 | 27.15 | 969,350 | +0.55(+2.07%) |
May 01, 2007 | 26.46 | 26.65 | 26.05 | 26.60 | 907,200 | +0.11(+0.42%) |
Apr 30, 2007 | 27.18 | 27.36 | 26.49 | 26.49 | 476,563 | -0.68(-2.50%) |
Apr 27, 2007 | 27.20 | 27.42 | 26.82 | 27.17 | 522,600 | -0.03(-0.11%) |
Apr 26, 2007 | 27.07 | 27.32 | 26.63 | 27.20 | 611,430 | +0.12(+0.44%) |
Apr 25, 2007 | 26.90 | 27.25 | 26.76 | 27.08 | 690,900 | +0.47(+1.77%) |
Apr 24, 2007 | 26.51 | 26.72 | 26.37 | 26.61 | 670,500 | +0.09(+0.34%) |
Apr 23, 2007 | 26.50 | 26.90 | 26.44 | 26.52 | 516,800 | +0.08(+0.30%) |
Apr 20, 2007 | 26.44 | 26.71 | 26.07 | 26.44 | 608,232 | +0.15(+0.57%) |
Apr 19, 2007 | 26.47 | 26.64 | 26.25 | 26.29 | 565,200 | -0.40(-1.50%) |
Apr 18, 2007 | 27.00 | 27.10 | 26.39 | 26.69 | 1,029,300 | -0.42(-1.55%) |
Apr 17, 2007 | 27.52 | 27.57 | 26.98 | 27.11 | 756,500 | -0.47(-1.70%) |
Apr 16, 2007 | 27.12 | 27.66 | 27.06 | 27.58 | 642,000 | +0.28(+1.03%) |
Apr 13, 2007 | 26.90 | 27.50 | 26.86 | 27.30 | 616,800 | +0.23(+0.85%) |
Apr 12, 2007 | 26.34 | 27.10 | 26.15 | 27.07 | 918,101 | +0.63(+2.38%) |
Apr 11, 2007 | 26.32 | 26.70 | 26.03 | 26.44 | 1,610,257 | +0.12(+0.46%) |
Apr 10, 2007 | 25.25 | 26.36 | 25.21 | 26.32 | 1,274,300 | +1.07(+4.24%) |
Apr 09, 2007 | 25.15 | 25.53 | 24.91 | 25.25 | 659,800 | +0.14(+0.56%) |
Apr 05, 2007 | 25.13 | 25.13 | 24.95 | 25.11 | 413,600 | +0.06(+0.24%) |
Apr 04, 2007 | 25.16 | 25.32 | 24.85 | 25.05 | 1,246,600 | -0.11(-0.44%) |
Apr 03, 2007 | 25.22 | 25.35 | 24.90 | 25.16 | 976,200 | -0.05(-0.20%) |
Apr 02, 2007 | 24.67 | 25.28 | 24.61 | 25.21 | 696,299 | +0.50(+2.02%) |
Mar 30, 2007 | 25.45 | 25.45 | 24.64 | 24.71 | 1,065,300 | -0.80(-3.14%) |
Mar 29, 2007 | 24.59 | 25.69 | 24.59 | 25.51 | 1,066,700 | +0.96(+3.91%) |
Mar 28, 2007 | 24.56 | 24.65 | 24.12 | 24.55 | 1,010,300 | +0.06(+0.24%) |
Mar 27, 2007 | 25.00 | 25.15 | 24.05 | 24.49 | 2,309,300 | -0.88(-3.47%) |
Mar 26, 2007 | 25.12 | 25.37 | 24.85 | 25.37 | 812,700 | +0.44(+1.76%) |
Mar 23, 2007 | 24.52 | 25.18 | 24.50 | 24.93 | 1,252,897 | +0.38(+1.55%) |
Mar 22, 2007 | 24.37 | 24.70 | 24.37 | 24.55 | 1,675,800 | +0.29(+1.20%) |
Mar 21, 2007 | 23.84 | 24.42 | 23.71 | 24.26 | 1,189,200 | +0.56(+2.36%) |
Mar 20, 2007 | 23.52 | 23.75 | 23.30 | 23.70 | 922,020 | +0.20(+0.85%) |
Mar 19, 2007 | 23.00 | 23.52 | 22.98 | 23.50 | 1,265,800 | +0.59(+2.58%) |
Mar 16, 2007 | 22.95 | 23.13 | 22.87 | 22.91 | 738,000 | -0.04(-0.17%) |
Mar 15, 2007 | 22.90 | 23.05 | 22.85 | 22.95 | 863,600 | +0.02(+0.09%) |
Mar 14, 2007 | 22.76 | 23.08 | 22.63 | 22.93 | 911,000 | +0.17(+0.75%) |
Mar 13, 2007 | 23.00 | 23.30 | 22.73 | 22.76 | 1,084,200 | -0.24(-1.04%) |
Mar 12, 2007 | 22.71 | 23.07 | 22.61 | 23.00 | 525,600 | -0.01(-0.04%) |
Mar 09, 2007 | 23.13 | 23.15 | 22.88 | 23.01 | 780,400 | -0.04(-0.17%) |
Mar 08, 2007 | 23.33 | 23.42 | 23.02 | 23.05 | 1,030,200 | +0.02(+0.09%) |
Mar 07, 2007 | 22.30 | 23.13 | 22.30 | 23.03 | 1,249,100 | +0.67(+3.00%) |
Mar 06, 2007 | 22.40 | 22.73 | 21.99 | 22.36 | 1,366,000 | +0.57(+2.62%) |
Mar 05, 2007 | 21.59 | 21.98 | 21.00 | 21.79 | 1,152,800 | -0.02(-0.09%) |
Mar 02, 2007 | 22.00 | 22.26 | 21.72 | 21.81 | 852,300 | -0.28(-1.27%) |
Mar 01, 2007 | 22.03 | 22.24 | 21.63 | 22.09 | 1,899,751 | -0.09(-0.41%) |
Feb 28, 2007 | 24.00 | 24.00 | 22.18 | 22.18 | 1,626,600 | -0.43(-1.90%) |
Feb 27, 2007 | 23.13 | 23.25 | 22.27 | 22.61 | 901,300 | -0.74(-3.17%) |
Feb 26, 2007 | 23.04 | 23.62 | 23.04 | 23.35 | 857,154 | +0.31(+1.35%) |
Feb 23, 2007 | 22.85 | 23.18 | 22.79 | 23.04 | 731,900 | +0.29(+1.27%) |
Feb 22, 2007 | 22.35 | 22.79 | 22.20 | 22.75 | 938,800 | +0.46(+2.06%) |
Feb 21, 2007 | 22.43 | 22.51 | 22.22 | 22.29 | 996,300 | -0.06(-0.27%) |
Feb 20, 2007 | 22.45 | 22.58 | 22.25 | 22.35 | 728,900 | -0.09(-0.40%) |
Feb 16, 2007 | 22.30 | 22.49 | 22.20 | 22.44 | 921,000 | +0.21(+0.94%) |
Feb 15, 2007 | 23.09 | 23.09 | 22.01 | 22.23 | 819,000 | +0.00(+0.00%) |
Feb 14, 2007 | 22.45 | 22.82 | 22.01 | 22.23 | 1,584,752 | -0.29(-1.29%) |
Feb 13, 2007 | 22.65 | 22.84 | 22.46 | 22.52 | 879,577 | -0.12(-0.53%) |
Feb 12, 2007 | 22.72 | 23.00 | 22.60 | 22.64 | 761,813 | -0.45(-1.95%) |
Feb 09, 2007 | 23.39 | 23.62 | 23.00 | 23.09 | 577,600 | -0.30(-1.28%) |
Feb 08, 2007 | 23.00 | 23.52 | 22.90 | 23.39 | 615,000 | +0.21(+0.91%) |
Feb 07, 2007 | 23.69 | 23.78 | 23.01 | 23.18 | 683,500 | -0.42(-1.78%) |
Feb 06, 2007 | 23.61 | 23.70 | 23.27 | 23.60 | 675,700 | +0.08(+0.34%) |
Feb 05, 2007 | 23.50 | 23.87 | 23.40 | 23.52 | 615,200 | +0.16(+0.68%) |
Feb 02, 2007 | 23.32 | 23.47 | 23.01 | 23.36 | 560,300 | +0.16(+0.69%) |
Feb 01, 2007 | 23.32 | 23.49 | 23.09 | 23.20 | 816,500 | +0.04(+0.17%) |
Jan 31, 2007 | 23.19 | 23.40 | 22.92 | 23.16 | 772,300 | -0.03(-0.13%) |
Jan 30, 2007 | 22.61 | 23.38 | 22.46 | 23.19 | 1,018,300 | +0.46(+2.02%) |
Jan 29, 2007 | 23.02 | 23.29 | 22.62 | 22.73 | 940,700 | -0.37(-1.60%) |
Jan 26, 2007 | 23.26 | 23.47 | 22.96 | 23.10 | 651,400 | -0.16(-0.69%) |
Jan 25, 2007 | 24.05 | 24.05 | 23.10 | 23.26 | 611,300 | -0.96(-3.96%) |
Jan 24, 2007 | 24.19 | 24.22 | 23.60 | 24.22 | 787,500 | +0.04(+0.17%) |
Jan 23, 2007 | 23.46 | 24.27 | 23.43 | 24.18 | 884,000 | +0.75(+3.20%) |
Jan 22, 2007 | 23.50 | 23.75 | 23.35 | 23.43 | 1,008,300 | -0.13(-0.55%) |
Jan 19, 2007 | 22.95 | 23.61 | 22.87 | 23.56 | 1,151,200 | +0.98(+4.34%) |
Jan 18, 2007 | 23.07 | 23.25 | 22.50 | 22.58 | 815,800 | -0.51(-2.21%) |
Jan 17, 2007 | 22.95 | 23.41 | 22.86 | 23.09 | 893,500 | +0.09(+0.39%) |
Jan 16, 2007 | 23.00 | 23.33 | 22.84 | 23.00 | 1,250,000 | +0.19(+0.83%) |
Jan 12, 2007 | 22.16 | 22.83 | 22.06 | 22.81 | 1,011,800 | +0.65(+2.93%) |
Jan 11, 2007 | 22.50 | 22.58 | 22.04 | 22.16 | 1,155,800 | -0.34(-1.51%) |
Jan 10, 2007 | 22.70 | 22.70 | 22.23 | 22.50 | 979,300 | -0.18(-0.79%) |
Jan 09, 2007 | 22.63 | 22.72 | 22.25 | 22.68 | 1,943,100 | +0.06(+0.27%) |
Jan 08, 2007 | 22.78 | 22.99 | 22.54 | 22.62 | 1,507,800 | -0.10(-0.44%) |
Jan 05, 2007 | 22.20 | 22.75 | 22.19 | 22.72 | 2,458,100 | +0.64(+2.90%) |
Jan 04, 2007 | 22.89 | 22.90 | 22.07 | 22.08 | 1,980,400 | -0.92(-4.00%) |
Jan 03, 2007 | 24.35 | 24.45 | 22.70 | 23.00 | 4,890,900 | -2.58(-10.09%) |
Dec 29, 2006 | 25.68 | 25.85 | 25.53 | 25.58 | 744,600 | -0.31(-1.20%) |
Dec 28, 2006 | 26.02 | 26.17 | 25.70 | 25.89 | 649,200 | -0.13(-0.50%) |
Dec 27, 2006 | 25.73 | 26.11 | 25.53 | 26.02 | 486,400 | +0.49(+1.92%) |
Dec 26, 2006 | 25.97 | 26.05 | 25.35 | 25.53 | 858,000 | -0.47(-1.81%) |
Dec 22, 2006 | 26.38 | 26.38 | 25.72 | 26.00 | 558,900 | -0.44(-1.66%) |
Dec 21, 2006 | 26.60 | 26.98 | 26.10 | 26.44 | 908,200 | -0.10(-0.38%) |
Dec 20, 2006 | 26.89 | 27.10 | 26.54 | 26.54 | 553,600 | -0.44(-1.63%) |
Dec 19, 2006 | 26.26 | 27.00 | 25.80 | 26.98 | 799,200 | +0.36(+1.35%) |
Dec 18, 2006 | 28.04 | 28.05 | 26.53 | 26.62 | 1,290,500 | -1.42(-5.06%) |
Dec 15, 2006 | 28.30 | 28.47 | 28.04 | 28.04 | 700,000 | -0.13(-0.46%) |
Dec 14, 2006 | 27.50 | 28.29 | 27.39 | 28.17 | 630,500 | +0.79(+2.89%) |
Dec 13, 2006 | 27.16 | 27.63 | 27.11 | 27.38 | 545,700 | +0.22(+0.81%) |
Dec 12, 2006 | 27.52 | 27.80 | 26.86 | 27.16 | 616,600 | -0.38(-1.38%) |
Dec 11, 2006 | 27.50 | 27.79 | 27.47 | 27.54 | 909,200 | +0.03(+0.11%) |
Dec 08, 2006 | 27.15 | 27.58 | 27.06 | 27.51 | 1,136,700 | +0.55(+2.04%) |
Dec 07, 2006 | 26.85 | 27.21 | 26.85 | 26.96 | 967,300 | +0.15(+0.56%) |
Dec 06, 2006 | 26.74 | 27.20 | 26.52 | 26.81 | 778,700 | +0.10(+0.37%) |
Dec 05, 2006 | 26.53 | 26.75 | 26.31 | 26.71 | 806,200 | +0.28(+1.06%) |
Dec 04, 2006 | 26.31 | 26.50 | 25.84 | 26.43 | 815,100 | +0.12(+0.46%) |
Dec 01, 2006 | 25.43 | 26.31 | 25.38 | 26.31 | 677,500 | +0.47(+1.82%) |
Nov 30, 2006 | 25.85 | 25.95 | 25.55 | 25.84 | 870,400 | -0.05(-0.19%) |
Nov 29, 2006 | 24.90 | 25.99 | 24.85 | 25.89 | 837,300 | +1.19(+4.82%) |
Nov 28, 2006 | 24.30 | 24.99 | 24.30 | 24.70 | 1,032,100 | +0.17(+0.69%) |
Nov 27, 2006 | 24.51 | 24.82 | 24.40 | 24.53 | 435,100 | +0.02(+0.08%) |
Nov 24, 2006 | 24.74 | 25.02 | 24.43 | 24.51 | 188,700 | -0.43(-1.72%) |
Nov 22, 2006 | 24.48 | 24.96 | 24.28 | 24.94 | 706,500 | +0.53(+2.17%) |
Nov 21, 2006 | 24.37 | 24.69 | 24.13 | 24.41 | 1,303,400 | +0.04(+0.16%) |
Nov 20, 2006 | 24.27 | 24.72 | 24.10 | 24.37 | 1,076,700 | -0.32(-1.30%) |
Nov 17, 2006 | 24.47 | 25.00 | 24.05 | 24.69 | 623,800 | -0.18(-0.72%) |
Nov 16, 2006 | 25.86 | 26.06 | 24.81 | 24.87 | 659,200 | -0.88(-3.42%) |
Nov 15, 2006 | 25.17 | 26.20 | 25.17 | 25.75 | 732,000 | +0.55(+2.18%) |
Nov 14, 2006 | 25.51 | 25.52 | 24.97 | 25.20 | 922,300 | -0.37(-1.45%) |
Nov 13, 2006 | 25.70 | 25.96 | 25.44 | 25.57 | 824,300 | -0.44(-1.69%) |
Nov 10, 2006 | 26.57 | 26.57 | 25.83 | 26.01 | 615,900 | -0.71(-2.66%) |
Nov 09, 2006 | 26.80 | 27.34 | 26.43 | 26.72 | 934,800 | -0.01(-0.04%) |
Nov 08, 2006 | 26.50 | 26.93 | 26.26 | 26.73 | 773,600 | +0.00(+0.00%) |
Nov 07, 2006 | 26.10 | 26.78 | 25.80 | 26.73 | 1,002,000 | +0.45(+1.71%) |
Nov 06, 2006 | 25.75 | 26.53 | 25.30 | 26.28 | 631,200 | +0.53(+2.06%) |
Nov 03, 2006 | 25.00 | 26.03 | 24.91 | 25.75 | 958,100 | +0.02(+0.08%) |
Nov 02, 2006 | 25.09 | 26.22 | 25.01 | 25.73 | 680,500 | -0.02(-0.08%) |
Nov 01, 2006 | 25.65 | 26.26 | 25.46 | 25.75 | 945,700 | -0.15(-0.58%) |
Oct 31, 2006 | 26.13 | 26.15 | 25.37 | 25.90 | 966,300 | -0.16(-0.61%) |
Oct 30, 2006 | 26.39 | 26.72 | 26.03 | 26.06 | 461,700 | -0.33(-1.25%) |
Oct 27, 2006 | 27.01 | 27.24 | 26.38 | 26.39 | 531,000 | -0.66(-2.44%) |
Oct 26, 2006 | 27.22 | 27.45 | 26.37 | 27.05 | 936,000 | +0.08(+0.30%) |
Oct 25, 2006 | 25.95 | 27.32 | 25.85 | 26.97 | 1,026,500 | +1.02(+3.93%) |
Oct 24, 2006 | 24.65 | 25.95 | 24.55 | 25.95 | 858,900 | +1.20(+4.85%) |
Oct 23, 2006 | 25.17 | 25.17 | 23.80 | 24.75 | 1,231,000 | -0.67(-2.64%) |
Oct 20, 2006 | 26.15 | 26.45 | 25.13 | 25.42 | 440,700 | -0.53(-2.04%) |
Oct 19, 2006 | 25.34 | 26.01 | 25.04 | 25.95 | 671,400 | +0.86(+3.43%) |
Oct 18, 2006 | 25.35 | 25.67 | 24.76 | 25.09 | 494,100 | -0.26(-1.03%) |
Oct 17, 2006 | 25.56 | 25.65 | 24.74 | 25.35 | 650,300 | -0.21(-0.82%) |
Oct 16, 2006 | 24.50 | 25.81 | 24.31 | 25.56 | 869,100 | +1.11(+4.54%) |
Oct 13, 2006 | 23.90 | 24.90 | 23.84 | 24.45 | 970,000 | +0.70(+2.95%) |
Oct 12, 2006 | 22.86 | 23.79 | 22.84 | 23.75 | 589,700 | +0.89(+3.89%) |
Oct 11, 2006 | 23.54 | 23.74 | 22.45 | 22.86 | 1,014,700 | -0.69(-2.93%) |
Oct 10, 2006 | 23.26 | 23.97 | 23.13 | 23.55 | 1,308,000 | +0.29(+1.25%) |
Oct 09, 2006 | 23.70 | 23.70 | 23.05 | 23.26 | 1,118,600 | +0.05(+0.22%) |
Oct 06, 2006 | 22.80 | 23.48 | 22.40 | 23.21 | 1,140,000 | +0.41(+1.80%) |
Oct 05, 2006 | 22.49 | 23.50 | 22.46 | 22.80 | 1,716,300 | +1.19(+5.51%) |
Oct 04, 2006 | 21.80 | 21.99 | 20.71 | 21.61 | 1,982,700 | -0.09(-0.41%) |
Oct 03, 2006 | 22.32 | 22.52 | 21.58 | 21.70 | 1,426,800 | -1.34(-5.82%) |
Oct 02, 2006 | 24.12 | 24.16 | 23.03 | 23.04 | 1,046,800 | -1.12(-4.64%) |
Sep 29, 2006 | 24.10 | 24.60 | 23.93 | 24.16 | 620,900 | +0.04(+0.17%) |
Sep 28, 2006 | 24.01 | 24.66 | 23.74 | 24.12 | 794,400 | +0.09(+0.37%) |
Sep 27, 2006 | 23.09 | 24.63 | 23.09 | 24.03 | 1,304,600 | +0.96(+4.16%) |
Sep 26, 2006 | 22.00 | 23.19 | 21.97 | 23.07 | 1,371,000 | +0.72(+3.22%) |
Sep 25, 2006 | 22.87 | 23.18 | 21.72 | 22.35 | 1,548,900 | -0.52(-2.27%) |
Sep 22, 2006 | 23.15 | 23.36 | 22.07 | 22.87 | 1,382,900 | -0.28(-1.21%) |
Sep 21, 2006 | 23.60 | 23.99 | 22.70 | 23.15 | 1,201,200 | +0.39(+1.71%) |
Sep 20, 2006 | 23.46 | 24.18 | 22.61 | 22.76 | 1,231,300 | -0.90(-3.80%) |
Sep 19, 2006 | 24.79 | 24.84 | 23.31 | 23.66 | 1,056,900 | -0.75(-3.07%) |
Sep 18, 2006 | 24.25 | 24.54 | 23.82 | 24.41 | 1,057,300 | +0.71(+3.00%) |
Sep 15, 2006 | 24.25 | 24.67 | 23.50 | 23.70 | 1,521,400 | -0.70(-2.87%) |
Sep 14, 2006 | 25.69 | 26.00 | 24.09 | 24.40 | 1,301,800 | -1.10(-4.31%) |
Sep 13, 2006 | 24.93 | 26.07 | 24.93 | 25.50 | 1,239,400 | +0.67(+2.70%) |
Sep 12, 2006 | 25.18 | 25.48 | 24.66 | 24.83 | 1,866,700 | -0.60(-2.36%) |
Sep 11, 2006 | 27.65 | 27.75 | 25.29 | 25.43 | 2,034,600 | -2.73(-9.69%) |
Sep 08, 2006 | 28.56 | 29.04 | 28.03 | 28.16 | 1,040,900 | -0.40(-1.40%) |
Sep 07, 2006 | 28.03 | 28.94 | 27.94 | 28.56 | 762,300 | +0.54(+1.93%) |
Sep 06, 2006 | 29.36 | 29.43 | 28.01 | 28.02 | 735,400 | -1.27(-4.34%) |
Sep 05, 2006 | 28.34 | 29.30 | 28.20 | 29.29 | 617,000 | +1.05(+3.72%) |