Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 31.71 | 32.13 | 31.71 | 31.98 | 117,404 | +0.39(+1.25%) |
Aug 30, 2007 | 31.39 | 31.83 | 31.39 | 31.59 | 58,930 | -0.07(-0.21%) |
Aug 29, 2007 | 31.25 | 31.66 | 31.21 | 31.65 | 26,495 | +0.59(+1.89%) |
Aug 28, 2007 | 31.70 | 31.70 | 31.04 | 31.07 | 49,794 | -0.79(-2.49%) |
Aug 27, 2007 | 31.89 | 32.00 | 31.81 | 31.86 | 62,813 | -0.17(-0.53%) |
Aug 24, 2007 | 31.57 | 32.03 | 31.57 | 32.03 | 47,053 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.07 | 31.42 | 31.61 | 90,680 | -0.27(-0.84%) |
Aug 22, 2007 | 31.58 | 31.88 | 31.57 | 31.88 | 107,125 | +0.67(+2.16%) |
Aug 21, 2007 | 31.11 | 31.43 | 31.11 | 31.21 | 122,657 | +0.01(+0.04%) |
Aug 20, 2007 | 31.15 | 31.36 | 30.91 | 31.19 | 95,476 | +0.20(+0.64%) |
Aug 17, 2007 | 31.39 | 31.39 | 30.51 | 31.00 | 261,304 | +0.56(+1.84%) |
Aug 16, 2007 | 29.99 | 30.44 | 29.32 | 30.44 | 440,380 | -0.02(-0.06%) |
Aug 15, 2007 | 30.95 | 31.19 | 30.39 | 30.45 | 209,683 | -0.72(-2.30%) |
Aug 14, 2007 | 31.76 | 31.76 | 31.17 | 31.17 | 128,368 | -0.57(-1.79%) |
Aug 13, 2007 | 31.96 | 31.99 | 31.71 | 31.74 | 156,919 | +0.27(+0.85%) |
Aug 10, 2007 | 31.14 | 31.65 | 30.75 | 31.47 | 186,156 | -0.15(-0.47%) |
Aug 09, 2007 | 31.94 | 32.24 | 31.49 | 31.62 | 220,647 | -0.78(-2.41%) |
Aug 08, 2007 | 32.46 | 32.60 | 32.10 | 32.40 | 143,671 | +0.21(+0.67%) |
Aug 07, 2007 | 31.99 | 32.41 | 31.93 | 32.19 | 135,449 | +0.10(+0.30%) |
Aug 06, 2007 | 31.96 | 32.14 | 31.55 | 32.09 | 320,463 | +0.15(+0.47%) |
Aug 03, 2007 | 32.16 | 32.44 | 31.87 | 31.94 | 155,549 | -0.50(-1.54%) |
Aug 02, 2007 | 32.34 | 32.53 | 32.21 | 32.44 | 131,794 | +0.25(+0.76%) |
Aug 01, 2007 | 32.13 | 32.30 | 31.78 | 32.20 | 1,351,064 | +0.15(+0.46%) |
Jul 31, 2007 | 32.70 | 32.77 | 32.05 | 32.05 | 404,291 | -0.30(-0.93%) |
Jul 30, 2007 | 31.96 | 32.50 | 31.93 | 32.35 | 383,505 | +0.37(+1.15%) |
Jul 27, 2007 | 32.34 | 32.51 | 31.85 | 31.98 | 373,684 | -0.41(-1.26%) |
Jul 26, 2007 | 32.72 | 32.91 | 32.04 | 32.39 | 409,545 | -0.67(-2.04%) |
Jul 25, 2007 | 33.31 | 33.43 | 32.83 | 33.06 | 108,953 | -0.15(-0.46%) |
Jul 24, 2007 | 33.58 | 33.63 | 33.15 | 33.22 | 130,880 | -0.49(-1.47%) |
Jul 23, 2007 | 33.67 | 33.81 | 33.66 | 33.71 | 54,362 | +0.19(+0.57%) |
Jul 20, 2007 | 33.83 | 33.83 | 33.38 | 33.52 | 216,535 | -0.45(-1.33%) |
Jul 19, 2007 | 33.92 | 34.00 | 33.87 | 33.97 | 171,538 | +0.20(+0.58%) |
Jul 18, 2007 | 33.77 | 33.81 | 33.47 | 33.77 | 142,986 | -0.08(-0.25%) |
Jul 17, 2007 | 33.65 | 33.95 | 33.65 | 33.86 | 130,652 | +0.18(+0.55%) |
Jul 16, 2007 | 33.56 | 33.77 | 33.56 | 33.67 | 193,466 | +0.15(+0.46%) |
Jul 13, 2007 | 33.43 | 33.62 | 33.37 | 33.52 | 128,825 | +0.23(+0.70%) |
Jul 12, 2007 | 32.92 | 33.29 | 32.92 | 33.29 | 211,053 | +0.51(+1.56%) |
Jul 11, 2007 | 32.59 | 32.77 | 32.44 | 32.77 | 57,788 | +0.30(+0.92%) |
Jul 10, 2007 | 32.77 | 32.77 | 32.48 | 32.48 | 73,320 | -0.47(-1.42%) |
Jul 09, 2007 | 32.92 | 33.01 | 32.85 | 32.94 | 130,195 | +0.17(+0.51%) |
Jul 06, 2007 | 32.64 | 32.84 | 32.59 | 32.78 | 63,042 | +0.11(+0.35%) |
Jul 05, 2007 | 32.62 | 32.70 | 32.54 | 32.66 | 74,919 | +0.01(+0.04%) |
Jul 03, 2007 | 32.66 | 32.72 | 32.61 | 32.65 | 44,083 | +0.13(+0.40%) |
Jul 02, 2007 | 32.38 | 32.58 | 32.32 | 32.52 | 108,724 | +0.35(+1.08%) |
Jun 29, 2007 | 32.24 | 32.48 | 32.05 | 32.17 | 106,897 | +0.00(+0.00%) |
Jun 28, 2007 | 32.10 | 32.34 | 32.10 | 32.17 | 124,028 | -0.07(-0.23%) |
Jun 27, 2007 | 31.85 | 32.25 | 31.84 | 32.25 | 73,320 | +0.33(+1.04%) |
Jun 26, 2007 | 32.31 | 32.31 | 31.92 | 31.92 | 75,147 | -0.28(-0.88%) |
Jun 25, 2007 | 32.47 | 32.56 | 32.11 | 32.20 | 124,713 | -0.17(-0.53%) |
Jun 22, 2007 | 32.52 | 32.58 | 32.28 | 32.37 | 110,552 | -0.23(-0.71%) |
Jun 21, 2007 | 32.39 | 32.66 | 32.30 | 32.60 | 81,771 | +0.11(+0.32%) |
Jun 20, 2007 | 32.92 | 32.95 | 32.50 | 32.50 | 64,184 | -0.28(-0.84%) |
Jun 19, 2007 | 32.54 | 32.84 | 32.44 | 32.77 | 129,967 | +0.18(+0.56%) |
Jun 18, 2007 | 32.68 | 32.68 | 32.51 | 32.59 | 62,585 | -0.04(-0.11%) |
Jun 15, 2007 | 32.69 | 32.73 | 32.61 | 32.63 | 45,682 | +0.21(+0.63%) |
Jun 14, 2007 | 32.24 | 32.51 | 32.24 | 32.42 | 40,200 | +0.25(+0.78%) |
Jun 13, 2007 | 31.78 | 32.19 | 31.74 | 32.17 | 68,067 | +0.54(+1.70%) |
Jun 12, 2007 | 31.85 | 31.88 | 31.63 | 31.63 | 74,919 | -0.28(-0.89%) |
Jun 11, 2007 | 31.83 | 32.07 | 31.79 | 31.92 | 56,646 | +0.01(+0.03%) |
Jun 08, 2007 | 31.52 | 31.91 | 31.41 | 31.91 | 218,819 | +0.44(+1.39%) |
Jun 07, 2007 | 31.95 | 32.00 | 31.47 | 31.47 | 121,059 | -0.57(-1.79%) |
Jun 06, 2007 | 32.25 | 32.25 | 31.93 | 32.04 | 61,214 | -0.35(-1.07%) |
Jun 05, 2007 | 32.45 | 32.45 | 32.24 | 32.39 | 61,900 | -0.13(-0.39%) |
Jun 04, 2007 | 32.46 | 32.55 | 32.41 | 32.52 | 31,064 | +0.09(+0.27%) |
Jun 01, 2007 | 32.45 | 32.56 | 32.35 | 32.43 | 43,626 | +0.06(+0.19%) |
May 31, 2007 | 32.29 | 32.41 | 32.20 | 32.37 | 65,097 | +0.19(+0.60%) |
May 30, 2007 | 31.71 | 32.18 | 31.71 | 32.17 | 104,384 | +0.32(+1.00%) |
May 29, 2007 | 31.88 | 31.96 | 31.72 | 31.85 | 235,037 | +0.06(+0.19%) |
May 25, 2007 | 31.71 | 31.84 | 31.69 | 31.79 | 35,175 | +0.26(+0.83%) |
May 24, 2007 | 31.89 | 32.03 | 31.53 | 31.53 | 41,342 | -0.26(-0.81%) |
May 23, 2007 | 31.84 | 31.99 | 31.79 | 31.79 | 31,749 | +0.01(+0.04%) |
May 22, 2007 | 31.77 | 31.84 | 31.64 | 31.78 | 38,145 | +0.04(+0.12%) |
May 21, 2007 | 31.63 | 31.82 | 31.63 | 31.74 | 77,432 | +0.11(+0.35%) |
May 18, 2007 | 31.53 | 31.67 | 31.53 | 31.63 | 102,329 | +0.13(+0.42%) |
May 17, 2007 | 31.46 | 31.56 | 31.42 | 31.50 | 18,044 | +0.02(+0.07%) |
May 16, 2007 | 31.44 | 31.49 | 31.31 | 31.47 | 36,089 | +0.18(+0.56%) |
May 15, 2007 | 31.39 | 31.58 | 31.28 | 31.30 | 38,601 | +0.01(+0.03%) |
May 14, 2007 | 31.43 | 31.46 | 31.21 | 31.29 | 30,835 | -0.14(-0.43%) |
May 11, 2007 | 31.32 | 31.43 | 31.24 | 31.43 | 36,546 | +0.29(+0.94%) |
May 10, 2007 | 31.39 | 31.41 | 31.11 | 31.13 | 44,769 | -0.40(-1.28%) |
May 09, 2007 | 31.29 | 31.55 | 31.29 | 31.53 | 45,225 | +0.21(+0.68%) |
May 08, 2007 | 31.15 | 31.32 | 31.12 | 31.32 | 78,345 | +0.02(+0.06%) |
May 07, 2007 | 31.32 | 31.38 | 31.29 | 31.30 | 65,326 | +0.05(+0.15%) |
May 04, 2007 | 31.31 | 31.36 | 31.21 | 31.25 | 38,373 | +0.00(+0.00%) |
May 03, 2007 | 31.19 | 31.26 | 31.15 | 31.25 | 54,819 | +0.17(+0.53%) |
May 02, 2007 | 30.86 | 31.18 | 30.86 | 31.09 | 85,198 | +0.32(+1.03%) |
May 01, 2007 | 30.72 | 30.79 | 30.61 | 30.77 | 63,727 | +0.09(+0.28%) |
Apr 30, 2007 | 30.97 | 30.97 | 30.69 | 30.69 | 98,217 | -0.27(-0.86%) |
Apr 27, 2007 | 30.68 | 31.06 | 30.66 | 30.95 | 69,209 | +0.32(+1.03%) |
Apr 26, 2007 | 30.68 | 30.70 | 30.61 | 30.64 | 75,376 | +0.05(+0.16%) |
Apr 25, 2007 | 30.43 | 30.62 | 30.32 | 30.59 | 23,069 | +0.26(+0.87%) |
Apr 24, 2007 | 30.37 | 30.40 | 30.26 | 30.33 | 55,504 | -0.06(-0.19%) |
Apr 23, 2007 | 30.37 | 30.49 | 30.37 | 30.38 | 29,008 | -0.05(-0.16%) |
Apr 20, 2007 | 30.47 | 30.48 | 30.29 | 30.43 | 29,693 | +0.35(+1.16%) |
Apr 19, 2007 | 29.87 | 30.17 | 29.87 | 30.08 | 57,788 | -0.00(-0.01%) |
Apr 18, 2007 | 30.05 | 30.16 | 30.00 | 30.09 | 33,576 | +0.08(+0.28%) |
Apr 17, 2007 | 30.01 | 30.04 | 29.92 | 30.00 | 22,156 | +0.00(+0.01%) |
Apr 16, 2007 | 29.98 | 30.03 | 29.95 | 30.00 | 67,838 | +0.18(+0.59%) |
Apr 13, 2007 | 29.79 | 29.82 | 29.64 | 29.82 | 16,902 | +0.08(+0.26%) |
Apr 12, 2007 | 29.42 | 29.74 | 29.38 | 29.74 | 13,933 | +0.26(+0.89%) |
Apr 11, 2007 | 29.67 | 29.67 | 29.42 | 29.48 | 23,754 | -0.12(-0.41%) |
Apr 10, 2007 | 29.66 | 29.70 | 29.60 | 29.60 | 31,977 | +0.01(+0.04%) |
Apr 09, 2007 | 29.72 | 29.72 | 29.59 | 29.59 | 59,387 | +0.01(+0.04%) |
Apr 05, 2007 | 29.54 | 29.62 | 29.47 | 29.58 | 15,075 | +0.02(+0.07%) |
Apr 04, 2007 | 29.53 | 29.61 | 29.53 | 29.56 | 22,841 | -0.03(-0.10%) |
Apr 03, 2007 | 29.55 | 29.64 | 29.55 | 29.59 | 39,515 | +0.22(+0.75%) |
Apr 02, 2007 | 29.37 | 29.39 | 29.25 | 29.37 | 71,721 | +0.12(+0.40%) |
Mar 30, 2007 | 29.33 | 29.42 | 29.12 | 29.25 | 213,338 | -0.05(-0.16%) |
Mar 29, 2007 | 29.39 | 29.39 | 29.14 | 29.30 | 19,415 | +0.11(+0.36%) |
Mar 28, 2007 | 29.36 | 29.37 | 29.17 | 29.19 | 62,585 | -0.25(-0.85%) |
Mar 27, 2007 | 29.48 | 29.50 | 29.39 | 29.44 | 45,225 | -0.25(-0.83%) |
Mar 26, 2007 | 29.73 | 29.73 | 29.42 | 29.69 | 85,198 | -0.06(-0.19%) |
Mar 23, 2007 | 29.63 | 29.78 | 29.61 | 29.74 | 25,125 | +0.08(+0.28%) |
Mar 22, 2007 | 29.69 | 29.70 | 29.55 | 29.66 | 29,693 | -0.02(-0.07%) |
Mar 21, 2007 | 29.25 | 29.68 | 29.25 | 29.68 | 83,142 | +0.45(+1.54%) |
Mar 20, 2007 | 29.10 | 29.23 | 29.09 | 29.23 | 40,885 | +0.13(+0.45%) |
Mar 19, 2007 | 29.01 | 29.11 | 28.97 | 29.10 | 29,465 | +0.30(+1.05%) |
Mar 16, 2007 | 28.93 | 28.99 | 28.68 | 28.80 | 46,824 | -0.04(-0.15%) |
Mar 15, 2007 | 28.68 | 28.90 | 28.68 | 28.84 | 41,571 | +0.18(+0.61%) |
Mar 14, 2007 | 28.73 | 28.76 | 28.30 | 28.67 | 34,033 | +0.09(+0.32%) |
Mar 13, 2007 | 29.16 | 28.99 | 28.58 | 28.58 | 72,407 | -0.59(-2.01%) |
Mar 12, 2007 | 28.87 | 29.20 | 28.87 | 29.16 | 15,760 | +0.19(+0.66%) |
Mar 09, 2007 | 29.13 | 29.13 | 28.88 | 28.97 | 60,986 | +0.06(+0.20%) |
Mar 08, 2007 | 28.95 | 29.04 | 28.85 | 28.91 | 38,145 | +0.18(+0.64%) |
Mar 07, 2007 | 28.69 | 28.85 | 28.69 | 28.73 | 32,206 | +0.04(+0.14%) |
Mar 06, 2007 | 28.63 | 28.76 | 28.50 | 28.69 | 76,518 | +0.32(+1.13%) |
Mar 05, 2007 | 28.49 | 28.67 | 28.37 | 28.37 | 110,095 | -0.24(-0.84%) |
Mar 02, 2007 | 28.88 | 28.98 | 28.61 | 28.61 | 169,254 | -0.40(-1.37%) |
Mar 01, 2007 | 28.54 | 29.11 | 28.54 | 29.01 | 151,986 | -0.02(-0.06%) |
Feb 28, 2007 | 28.94 | 29.20 | 28.79 | 29.03 | 430,102 | +0.07(+0.23%) |
Feb 27, 2007 | 29.63 | 29.63 | 28.87 | 28.96 | 367,517 | -0.94(-3.15%) |
Feb 26, 2007 | 30.03 | 30.03 | 29.78 | 29.90 | 75,147 | -0.09(-0.31%) |
Feb 23, 2007 | 29.95 | 30.04 | 29.88 | 29.99 | 63,270 | -0.04(-0.13%) |
Feb 22, 2007 | 30.17 | 30.17 | 29.93 | 30.03 | 277,293 | -0.12(-0.41%) |
Feb 21, 2007 | 29.98 | 30.16 | 29.98 | 30.16 | 53,677 | +0.06(+0.20%) |
Feb 20, 2007 | 29.94 | 30.11 | 29.85 | 30.09 | 119,003 | +0.18(+0.60%) |
Feb 16, 2007 | 29.91 | 29.93 | 29.86 | 29.92 | 12,105 | -0.07(-0.23%) |
Feb 15, 2007 | 29.91 | 30.02 | 29.88 | 29.99 | 71,493 | +0.07(+0.25%) |
Feb 14, 2007 | 29.56 | 29.97 | 29.56 | 29.91 | 59,844 | +0.42(+1.44%) |
Feb 13, 2007 | 29.41 | 29.50 | 29.34 | 29.49 | 42,370 | +0.25(+0.84%) |
Feb 12, 2007 | 29.27 | 29.31 | 29.18 | 29.24 | 17,130 | -0.02(-0.07%) |
Feb 09, 2007 | 29.46 | 29.46 | 29.18 | 29.26 | 51,164 | -0.18(-0.62%) |
Feb 08, 2007 | 29.52 | 29.52 | 29.38 | 29.45 | 83,827 | -0.11(-0.36%) |
Feb 07, 2007 | 29.56 | 29.60 | 29.50 | 29.55 | 16,902 | +0.00(+0.01%) |
Feb 06, 2007 | 29.54 | 29.55 | 29.45 | 29.55 | 77,660 | +0.04(+0.15%) |
Feb 05, 2007 | 29.47 | 29.56 | 29.45 | 29.50 | 37,459 | -0.04(-0.15%) |
Feb 02, 2007 | 29.46 | 29.58 | 29.46 | 29.55 | 52,306 | +0.07(+0.23%) |
Feb 01, 2007 | 29.31 | 29.49 | 29.27 | 29.48 | 63,727 | +0.30(+1.04%) |
Jan 31, 2007 | 28.79 | 29.18 | 28.79 | 29.18 | 27,638 | +0.42(+1.46%) |
Jan 30, 2007 | 28.73 | 28.82 | 28.69 | 28.75 | 29,922 | +0.05(+0.17%) |
Jan 29, 2007 | 28.66 | 28.79 | 28.58 | 28.71 | 25,582 | +0.09(+0.32%) |
Jan 26, 2007 | 28.78 | 28.78 | 28.55 | 28.61 | 37,688 | -0.09(-0.31%) |
Jan 25, 2007 | 28.99 | 28.99 | 28.68 | 28.70 | 44,769 | -0.30(-1.04%) |
Jan 24, 2007 | 28.96 | 29.01 | 28.89 | 29.00 | 102,785 | +0.09(+0.30%) |
Jan 23, 2007 | 28.68 | 28.98 | 28.67 | 28.92 | 65,554 | +0.30(+1.06%) |
Jan 22, 2007 | 28.91 | 28.91 | 28.54 | 28.61 | 60,757 | -0.32(-1.09%) |
Jan 19, 2007 | 28.93 | 28.99 | 28.87 | 28.93 | 73,320 | -0.01(-0.03%) |
Jan 18, 2007 | 29.11 | 29.11 | 28.91 | 28.94 | 12,334 | -0.16(-0.53%) |
Jan 17, 2007 | 29.14 | 29.23 | 29.08 | 29.09 | 103,699 | +0.01(+0.04%) |
Jan 16, 2007 | 29.06 | 29.14 | 29.03 | 29.08 | 19,871 | +0.12(+0.41%) |
Jan 12, 2007 | 28.90 | 28.99 | 28.86 | 28.96 | 18,044 | +0.11(+0.36%) |
Jan 11, 2007 | 28.60 | 28.90 | 28.60 | 28.86 | 54,819 | +0.28(+0.97%) |
Jan 10, 2007 | 28.47 | 28.62 | 28.38 | 28.58 | 16,445 | +0.04(+0.15%) |
Jan 09, 2007 | 28.55 | 28.62 | 28.37 | 28.54 | 51,392 | +0.02(+0.06%) |
Jan 08, 2007 | 28.33 | 28.58 | 28.30 | 28.52 | 16,674 | +0.09(+0.32%) |
Jan 05, 2007 | 28.50 | 28.54 | 28.35 | 28.43 | 38,373 | -0.20(-0.69%) |
Jan 04, 2007 | 28.59 | 28.71 | 28.42 | 28.63 | 41,114 | +0.01(+0.05%) |
Jan 03, 2007 | 28.77 | 28.95 | 28.50 | 28.61 | 111,922 | +0.07(+0.25%) |
Dec 29, 2006 | 28.68 | 28.75 | 28.54 | 28.54 | 54,133 | -0.18(-0.61%) |
Dec 28, 2006 | 28.82 | 28.82 | 28.71 | 28.72 | 24,440 | -0.10(-0.33%) |
Dec 27, 2006 | 28.77 | 28.83 | 28.73 | 28.82 | 17,816 | +0.19(+0.67%) |
Dec 26, 2006 | 28.46 | 28.62 | 28.46 | 28.62 | 27,866 | +0.16(+0.57%) |
Dec 22, 2006 | 28.61 | 28.61 | 28.43 | 28.46 | 17,359 | -0.17(-0.58%) |
Dec 21, 2006 | 28.82 | 28.84 | 28.58 | 28.63 | 34,490 | -0.12(-0.43%) |
Dec 20, 2006 | 28.75 | 28.83 | 28.70 | 28.75 | 110,780 | -0.03(-0.11%) |
Dec 19, 2006 | 28.54 | 28.81 | 28.51 | 28.78 | 22,841 | +0.06(+0.20%) |
Dec 18, 2006 | 28.72 | 28.89 | 28.67 | 28.72 | 46,367 | +0.04(+0.14%) |
Dec 15, 2006 | 28.59 | 28.75 | 28.59 | 28.68 | 36,317 | +0.14(+0.49%) |
Dec 14, 2006 | 28.33 | 28.64 | 28.33 | 28.54 | 72,635 | +0.21(+0.74%) |
Dec 13, 2006 | 28.48 | 28.48 | 28.27 | 28.33 | 21,014 | -0.08(-0.28%) |
Dec 12, 2006 | 28.36 | 28.45 | 28.19 | 28.41 | 81,086 | -0.01(-0.03%) |
Dec 11, 2006 | 28.54 | 28.54 | 28.40 | 28.42 | 124,485 | -0.07(-0.23%) |
Dec 08, 2006 | 28.46 | 28.56 | 28.46 | 28.49 | 13,704 | -0.04(-0.12%) |
Dec 07, 2006 | 28.59 | 28.71 | 28.52 | 28.52 | 109,866 | -0.04(-0.12%) |
Dec 06, 2006 | 28.68 | 28.68 | 28.56 | 28.56 | 75,833 | -0.06(-0.20%) |
Dec 05, 2006 | 28.61 | 28.66 | 28.52 | 28.61 | 36,774 | +0.07(+0.23%) |
Dec 04, 2006 | 28.38 | 28.61 | 28.37 | 28.55 | 47,053 | +0.38(+1.35%) |
Dec 01, 2006 | 28.12 | 28.43 | 28.05 | 28.17 | 51,164 | -0.21(-0.73%) |
Nov 30, 2006 | 28.40 | 28.50 | 28.22 | 28.37 | 59,387 | +0.04(+0.15%) |
Nov 29, 2006 | 28.19 | 28.37 | 28.18 | 28.33 | 25,353 | +0.22(+0.78%) |
Nov 28, 2006 | 28.15 | 28.15 | 27.97 | 28.11 | 38,830 | -0.00(-0.02%) |
Nov 27, 2006 | 28.51 | 28.58 | 28.11 | 28.12 | 35,175 | -0.50(-1.76%) |
Nov 24, 2006 | 28.67 | 28.69 | 28.52 | 28.62 | 14,390 | -0.07(-0.23%) |
Nov 22, 2006 | 28.67 | 28.73 | 28.61 | 28.68 | 32,434 | +0.05(+0.17%) |
Nov 21, 2006 | 28.57 | 28.66 | 28.53 | 28.64 | 32,663 | +0.10(+0.34%) |
Nov 20, 2006 | 28.59 | 28.64 | 28.48 | 28.54 | 60,986 | -0.06(-0.21%) |
Nov 17, 2006 | 28.55 | 28.65 | 28.53 | 28.60 | 130,195 | -0.02(-0.06%) |
Nov 16, 2006 | 28.52 | 28.69 | 28.52 | 28.62 | 30,378 | +0.15(+0.54%) |
Nov 15, 2006 | 28.22 | 28.58 | 28.22 | 28.47 | 75,376 | +0.21(+0.76%) |
Nov 14, 2006 | 28.19 | 28.33 | 27.97 | 28.25 | 205,800 | +0.15(+0.53%) |
Nov 13, 2006 | 28.05 | 28.18 | 28.03 | 28.10 | 63,498 | +0.15(+0.55%) |
Nov 10, 2006 | 27.84 | 27.99 | 27.84 | 27.95 | 27,181 | +0.10(+0.36%) |
Nov 09, 2006 | 28.02 | 28.04 | 27.84 | 27.85 | 46,367 | -0.21(-0.73%) |
Nov 08, 2006 | 27.79 | 28.09 | 27.79 | 28.05 | 114,435 | +0.10(+0.34%) |
Nov 07, 2006 | 27.68 | 28.02 | 27.65 | 27.96 | 80,858 | +0.25(+0.92%) |
Nov 06, 2006 | 27.45 | 27.77 | 27.45 | 27.70 | 73,777 | +0.34(+1.25%) |
Nov 03, 2006 | 27.45 | 27.54 | 27.30 | 27.36 | 55,276 | -0.04(-0.16%) |
Nov 02, 2006 | 27.46 | 27.46 | 27.33 | 27.41 | 65,783 | -0.10(-0.35%) |
Nov 01, 2006 | 27.78 | 27.80 | 27.49 | 27.50 | 47,966 | -0.18(-0.63%) |
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,997 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,154 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,760 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.70 | 27.89 | 45,454 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,596 | +0.06(+0.20%) |
Oct 24, 2006 | 27.74 | 27.84 | 27.70 | 27.80 | 63,270 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,078 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.59 | 44,997 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,587 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.05 | 27.73 | 27.79 | 21,699 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,331 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.12 | 27.87 | 28.11 | 65,326 | +0.24(+0.86%) |
Oct 13, 2006 | 27.84 | 27.88 | 27.76 | 27.87 | 44,083 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.87 | 27.67 | 27.84 | 18,729 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,181 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.66 | 55,276 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,415 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,699 | -0.14(-0.52%) |
Oct 05, 2006 | 27.38 | 27.66 | 27.35 | 27.66 | 41,342 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,370 | +0.34(+1.26%) |
Oct 03, 2006 | 26.82 | 27.08 | 26.79 | 27.03 | 36,317 | +0.15(+0.55%) |
Oct 02, 2006 | 26.86 | 27.05 | 26.80 | 26.88 | 82,228 | +0.03(+0.10%) |
Sep 29, 2006 | 27.05 | 27.05 | 26.85 | 26.85 | 26,952 | -0.15(-0.55%) |
Sep 28, 2006 | 26.88 | 27.04 | 26.79 | 27.00 | 39,515 | +0.11(+0.42%) |
Sep 27, 2006 | 26.78 | 26.96 | 26.78 | 26.89 | 29,465 | +0.06(+0.23%) |
Sep 26, 2006 | 26.43 | 26.83 | 26.43 | 26.82 | 44,769 | +0.25(+0.94%) |
Sep 25, 2006 | 26.36 | 26.61 | 26.22 | 26.57 | 43,398 | +0.32(+1.20%) |
Sep 22, 2006 | 26.40 | 26.40 | 26.17 | 26.26 | 23,754 | -0.12(-0.46%) |
Sep 21, 2006 | 26.68 | 26.75 | 26.35 | 26.38 | 54,819 | -0.30(-1.13%) |
Sep 20, 2006 | 26.53 | 26.76 | 26.53 | 26.68 | 47,738 | +0.20(+0.74%) |
Sep 19, 2006 | 26.55 | 26.55 | 26.31 | 26.49 | 62,356 | -0.14(-0.51%) |
Sep 18, 2006 | 26.61 | 26.70 | 26.55 | 26.62 | 29,465 | +0.01(+0.05%) |
Sep 15, 2006 | 26.71 | 26.76 | 26.57 | 26.61 | 91,593 | +0.09(+0.33%) |
Sep 14, 2006 | 26.57 | 26.57 | 26.43 | 26.52 | 24,211 | -0.13(-0.48%) |
Sep 13, 2006 | 26.40 | 26.65 | 26.37 | 26.65 | 49,337 | +0.31(+1.16%) |
Sep 12, 2006 | 26.03 | 26.35 | 26.03 | 26.34 | 32,206 | +0.32(+1.21%) |
Sep 11, 2006 | 26.03 | 26.13 | 25.83 | 26.03 | 61,671 | +0.02(+0.07%) |
Sep 08, 2006 | 25.96 | 26.06 | 25.96 | 26.01 | 20,785 | +0.03(+0.12%) |
Sep 07, 2006 | 26.09 | 26.10 | 25.89 | 25.98 | 98,217 | -0.11(-0.44%) |
Sep 06, 2006 | 26.31 | 26.31 | 26.09 | 26.09 | 31,292 | -0.32(-1.21%) |
Sep 05, 2006 | 26.40 | 26.44 | 26.28 | 26.41 | 57,103 | +0.10(+0.37%) |