Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.90 | 31.28 | 29.90 | 30.76 | 1,966,709 | +1.33(+4.51%) |
Aug 30, 2007 | 29.91 | 30.14 | 29.30 | 29.43 | 2,340,266 | -0.48(-1.59%) |
Aug 29, 2007 | 30.05 | 30.17 | 29.23 | 29.91 | 3,633,626 | +0.30(+1.02%) |
Aug 28, 2007 | 31.89 | 31.97 | 29.57 | 29.61 | 3,104,215 | -2.65(-8.21%) |
Aug 27, 2007 | 32.52 | 32.66 | 31.81 | 32.26 | 1,249,857 | -0.14(-0.42%) |
Aug 24, 2007 | 31.87 | 33.03 | 31.27 | 32.39 | 1,823,149 | +0.46(+1.44%) |
Aug 23, 2007 | 30.74 | 32.21 | 31.02 | 31.93 | 4,027,233 | +1.19(+3.87%) |
Aug 22, 2007 | 29.34 | 31.11 | 29.34 | 30.74 | 2,624,926 | +1.74(+6.00%) |
Aug 21, 2007 | 29.27 | 29.32 | 28.69 | 29.00 | 2,625,840 | -0.26(-0.90%) |
Aug 20, 2007 | 28.47 | 29.52 | 28.23 | 29.27 | 3,038,478 | +0.94(+3.32%) |
Aug 17, 2007 | 27.86 | 28.94 | 26.78 | 28.33 | 5,027,988 | +1.55(+5.78%) |
Aug 16, 2007 | 27.53 | 27.59 | 25.46 | 26.78 | 6,599,010 | -1.54(-5.45%) |
Aug 15, 2007 | 30.75 | 31.03 | 27.49 | 28.32 | 4,344,993 | -2.54(-8.24%) |
Aug 14, 2007 | 31.95 | 32.64 | 30.66 | 30.87 | 1,879,514 | -1.37(-4.26%) |
Aug 13, 2007 | 32.10 | 33.93 | 32.17 | 32.24 | 2,628,898 | +0.14(+0.44%) |
Aug 10, 2007 | 33.10 | 33.83 | 31.78 | 32.10 | 2,592,772 | -0.85(-2.58%) |
Aug 09, 2007 | 32.47 | 34.34 | 30.96 | 32.95 | 5,236,833 | +0.48(+1.48%) |
Aug 08, 2007 | 30.34 | 33.21 | 30.34 | 32.47 | 6,318,700 | +2.18(+7.21%) |
Aug 07, 2007 | 31.72 | 31.75 | 30.13 | 30.28 | 4,013,425 | -1.44(-4.53%) |
Aug 06, 2007 | 33.02 | 33.23 | 29.21 | 31.72 | 5,846,700 | -1.32(-4.00%) |
Aug 03, 2007 | 33.73 | 33.92 | 32.85 | 33.04 | 4,570,775 | -0.32(-0.95%) |
Aug 02, 2007 | 35.22 | 35.29 | 31.58 | 33.36 | 8,699,499 | -1.12(-3.25%) |
Aug 01, 2007 | 37.54 | 37.22 | 33.82 | 34.48 | 13,949,076 | -7.55(-17.96%) |
Jul 31, 2007 | 43.12 | 44.19 | 41.77 | 42.03 | 2,583,357 | -1.08(-2.51%) |
Jul 30, 2007 | 41.98 | 43.34 | 41.50 | 43.12 | 1,726,283 | +1.87(+4.52%) |
Jul 27, 2007 | 40.80 | 41.98 | 40.39 | 41.25 | 2,218,836 | +0.73(+1.81%) |
Jul 26, 2007 | 40.43 | 41.62 | 38.39 | 40.51 | 2,448,078 | -1.15(-2.75%) |
Jul 25, 2007 | 43.35 | 44.19 | 41.38 | 41.66 | 2,938,336 | -1.38(-3.21%) |
Jul 24, 2007 | 44.01 | 44.23 | 42.70 | 43.04 | 774,540 | -1.32(-2.97%) |
Jul 23, 2007 | 43.90 | 44.66 | 43.41 | 44.36 | 1,299,034 | +0.43(+0.97%) |
Jul 20, 2007 | 43.73 | 44.16 | 43.35 | 43.93 | 1,142,234 | -0.03(-0.07%) |
Jul 19, 2007 | 43.88 | 44.46 | 43.80 | 43.96 | 1,190,087 | +0.12(+0.27%) |
Jul 18, 2007 | 43.62 | 44.48 | 43.40 | 43.85 | 1,298,277 | -0.17(-0.38%) |
Jul 17, 2007 | 44.62 | 44.91 | 43.72 | 44.01 | 1,342,537 | -0.33(-0.74%) |
Jul 16, 2007 | 43.67 | 44.42 | 43.67 | 44.34 | 1,324,001 | +0.88(+2.03%) |
Jul 13, 2007 | 43.88 | 44.18 | 43.19 | 43.46 | 1,328,351 | -0.42(-0.96%) |
Jul 12, 2007 | 42.48 | 43.91 | 42.48 | 43.88 | 2,221,863 | +1.81(+4.31%) |
Jul 11, 2007 | 41.83 | 42.29 | 41.40 | 42.07 | 1,482,502 | +0.35(+0.84%) |
Jul 10, 2007 | 42.62 | 42.71 | 41.66 | 41.72 | 1,991,865 | -1.00(-2.34%) |
Jul 09, 2007 | 43.37 | 44.08 | 42.48 | 42.72 | 1,645,731 | -0.12(-0.28%) |
Jul 06, 2007 | 42.16 | 43.08 | 41.57 | 42.84 | 1,379,798 | +0.64(+1.52%) |
Jul 05, 2007 | 41.50 | 42.29 | 41.37 | 42.20 | 1,772,270 | +0.73(+1.77%) |
Jul 03, 2007 | 42.07 | 42.27 | 41.20 | 41.47 | 694,722 | -0.51(-1.21%) |
Jul 02, 2007 | 40.18 | 41.97 | 40.18 | 41.97 | 1,806,126 | +1.92(+4.81%) |
Jun 29, 2007 | 40.90 | 41.00 | 39.71 | 40.05 | 1,320,218 | -0.61(-1.51%) |
Jun 28, 2007 | 40.23 | 41.20 | 40.19 | 40.66 | 1,618,685 | +0.40(+1.00%) |
Jun 27, 2007 | 39.21 | 40.36 | 38.67 | 40.26 | 1,948,173 | +1.05(+2.67%) |
Jun 26, 2007 | 40.97 | 41.01 | 39.20 | 39.21 | 2,973,553 | -1.39(-3.41%) |
Jun 25, 2007 | 41.42 | 41.89 | 40.52 | 40.60 | 3,208,243 | -0.82(-1.99%) |
Jun 22, 2007 | 40.84 | 41.42 | 39.94 | 41.42 | 8,323,995 | +0.33(+0.81%) |
Jun 21, 2007 | 39.73 | 41.32 | 39.53 | 41.09 | 2,642,517 | +1.34(+3.38%) |
Jun 20, 2007 | 40.46 | 41.06 | 39.63 | 39.75 | 2,742,384 | -0.66(-1.62%) |
Jun 19, 2007 | 39.06 | 41.37 | 39.06 | 40.40 | 6,269,523 | +2.42(+6.36%) |
Jun 18, 2007 | 38.30 | 38.72 | 37.91 | 37.99 | 1,492,905 | -0.14(-0.37%) |
Jun 15, 2007 | 38.20 | 38.54 | 38.01 | 38.13 | 2,924,718 | +0.92(+2.47%) |
Jun 14, 2007 | 36.13 | 37.46 | 36.13 | 37.21 | 2,006,050 | +1.13(+3.12%) |
Jun 13, 2007 | 34.78 | 36.22 | 34.78 | 36.08 | 1,582,748 | +1.44(+4.15%) |
Jun 12, 2007 | 35.27 | 35.28 | 34.14 | 34.65 | 1,967,843 | -0.71(-2.00%) |
Jun 11, 2007 | 35.19 | 35.66 | 34.89 | 35.35 | 1,095,516 | +0.02(+0.04%) |
Jun 08, 2007 | 34.86 | 35.54 | 34.55 | 35.34 | 1,609,701 | +0.53(+1.52%) |
Jun 07, 2007 | 36.28 | 36.89 | 34.60 | 34.81 | 3,151,964 | -1.74(-4.76%) |
Jun 06, 2007 | 36.90 | 37.08 | 35.70 | 36.55 | 1,898,466 | -0.47(-1.26%) |
Jun 05, 2007 | 37.33 | 37.47 | 36.44 | 37.01 | 1,630,507 | -0.31(-0.82%) |
Jun 04, 2007 | 37.54 | 37.83 | 36.81 | 37.32 | 1,148,665 | -0.23(-0.61%) |
Jun 01, 2007 | 36.27 | 37.60 | 36.23 | 37.55 | 3,100,441 | +1.52(+4.21%) |
May 31, 2007 | 35.95 | 36.08 | 35.44 | 36.03 | 2,544,919 | +0.08(+0.22%) |
May 30, 2007 | 34.83 | 36.04 | 34.66 | 35.95 | 1,818,610 | +0.82(+2.35%) |
May 29, 2007 | 35.04 | 35.50 | 34.71 | 35.13 | 909,984 | +0.20(+0.56%) |
May 25, 2007 | 34.10 | 34.93 | 34.03 | 34.93 | 787,285 | +0.94(+2.75%) |
May 24, 2007 | 35.00 | 35.26 | 33.76 | 34.00 | 1,155,153 | -1.14(-3.24%) |
May 23, 2007 | 35.42 | 35.78 | 35.05 | 35.13 | 1,251,275 | -0.25(-0.70%) |
May 22, 2007 | 35.34 | 35.50 | 34.82 | 35.38 | 986,948 | +0.31(+0.87%) |
May 21, 2007 | 34.39 | 35.12 | 34.27 | 35.07 | 1,485,907 | +0.68(+1.98%) |
May 18, 2007 | 34.06 | 34.43 | 33.76 | 34.39 | 1,388,309 | +0.26(+0.77%) |
May 17, 2007 | 34.79 | 34.57 | 33.68 | 34.13 | 1,475,693 | -0.04(-0.11%) |
May 16, 2007 | 33.69 | 34.22 | 33.31 | 34.16 | 1,709,049 | +0.47(+1.40%) |
May 15, 2007 | 34.25 | 34.37 | 33.26 | 33.69 | 1,898,806 | -0.56(-1.62%) |
May 14, 2007 | 34.70 | 34.73 | 33.61 | 34.25 | 1,347,846 | -0.42(-1.20%) |
May 11, 2007 | 33.97 | 34.76 | 34.13 | 34.67 | 1,171,001 | +1.17(+3.49%) |
May 10, 2007 | 34.77 | 34.79 | 33.42 | 33.50 | 2,248,447 | -1.27(-3.66%) |
May 09, 2007 | 33.75 | 35.07 | 33.67 | 34.77 | 2,428,982 | +0.94(+2.77%) |
May 08, 2007 | 34.13 | 34.40 | 32.94 | 33.84 | 1,427,935 | -0.39(-1.14%) |
May 07, 2007 | 34.14 | 34.63 | 33.96 | 34.23 | 1,348,873 | +0.09(+0.26%) |
May 04, 2007 | 33.75 | 34.14 | 33.46 | 34.14 | 1,954,982 | +0.39(+1.14%) |
May 03, 2007 | 33.14 | 34.02 | 32.83 | 33.75 | 2,985,546 | +0.61(+1.85%) |
May 02, 2007 | 33.39 | 34.68 | 31.72 | 33.14 | 8,180,925 | +2.72(+8.95%) |
May 01, 2007 | 30.33 | 30.51 | 29.37 | 30.42 | 2,253,370 | +0.05(+0.16%) |
Apr 30, 2007 | 31.27 | 31.37 | 30.29 | 30.37 | 1,624,549 | -0.80(-2.58%) |
Apr 27, 2007 | 30.35 | 31.28 | 30.35 | 31.17 | 1,596,972 | +0.71(+2.33%) |
Apr 26, 2007 | 30.37 | 30.67 | 30.06 | 30.46 | 1,015,130 | +0.10(+0.31%) |
Apr 25, 2007 | 29.71 | 30.39 | 29.45 | 30.37 | 1,166,161 | +0.71(+2.39%) |
Apr 24, 2007 | 29.73 | 29.73 | 28.93 | 29.66 | 857,101 | +0.05(+0.16%) |
Apr 23, 2007 | 29.61 | 29.83 | 29.48 | 29.61 | 664,650 | +0.01(+0.02%) |
Apr 20, 2007 | 30.11 | 30.14 | 29.38 | 29.61 | 1,168,714 | +0.07(+0.23%) |
Apr 19, 2007 | 29.08 | 29.74 | 28.86 | 29.54 | 1,405,521 | +0.10(+0.32%) |
Apr 18, 2007 | 29.21 | 29.56 | 28.87 | 29.44 | 977,301 | +0.12(+0.40%) |
Apr 17, 2007 | 29.77 | 29.84 | 29.25 | 29.33 | 682,428 | -0.44(-1.47%) |
Apr 16, 2007 | 28.55 | 29.78 | 28.55 | 29.77 | 811,234 | +0.78(+2.70%) |
Apr 13, 2007 | 28.98 | 29.56 | 28.77 | 28.98 | 2,513,778 | -0.04(-0.13%) |
Apr 12, 2007 | 28.15 | 29.14 | 28.02 | 29.02 | 1,268,771 | +0.76(+2.68%) |
Apr 11, 2007 | 28.81 | 28.81 | 28.21 | 28.26 | 786,481 | -0.55(-1.91%) |
Apr 10, 2007 | 28.84 | 28.96 | 28.62 | 28.81 | 702,666 | -0.04(-0.13%) |
Apr 09, 2007 | 29.08 | 29.28 | 28.74 | 28.85 | 920,559 | -0.23(-0.78%) |
Apr 05, 2007 | 28.75 | 29.18 | 28.71 | 29.08 | 1,222,053 | +0.33(+1.16%) |
Apr 04, 2007 | 28.44 | 28.81 | 28.36 | 28.75 | 970,681 | +0.24(+0.83%) |
Apr 03, 2007 | 27.89 | 28.57 | 27.75 | 28.51 | 1,181,009 | +0.71(+2.57%) |
Apr 02, 2007 | 28.18 | 28.21 | 27.40 | 27.79 | 1,102,892 | -0.45(-1.61%) |
Mar 30, 2007 | 28.40 | 28.81 | 27.94 | 28.25 | 813,882 | -0.15(-0.54%) |
Mar 29, 2007 | 28.54 | 28.69 | 27.93 | 28.40 | 725,552 | +0.11(+0.39%) |
Mar 28, 2007 | 28.82 | 28.82 | 28.15 | 28.29 | 924,585 | -0.63(-2.19%) |
Mar 27, 2007 | 29.30 | 29.30 | 28.68 | 28.93 | 793,265 | -0.41(-1.39%) |
Mar 26, 2007 | 29.32 | 29.43 | 28.61 | 29.33 | 1,321,164 | +0.03(+0.11%) |
Mar 23, 2007 | 29.10 | 29.40 | 29.09 | 29.30 | 752,032 | +0.22(+0.75%) |
Mar 22, 2007 | 29.09 | 29.32 | 28.94 | 29.08 | 1,212,785 | +0.10(+0.33%) |
Mar 21, 2007 | 28.85 | 29.08 | 28.51 | 28.99 | 1,075,088 | +0.26(+0.92%) |
Mar 20, 2007 | 28.83 | 28.87 | 28.56 | 28.72 | 706,827 | -0.11(-0.37%) |
Mar 19, 2007 | 27.78 | 28.97 | 27.67 | 28.83 | 1,847,170 | +1.43(+5.23%) |
Mar 16, 2007 | 27.76 | 28.02 | 27.18 | 27.40 | 2,178,360 | -0.35(-1.28%) |
Mar 15, 2007 | 27.49 | 27.96 | 27.46 | 27.75 | 951,767 | +0.31(+1.12%) |
Mar 14, 2007 | 26.65 | 27.49 | 26.65 | 27.44 | 1,335,728 | +0.77(+2.87%) |
Mar 13, 2007 | 27.53 | 27.91 | 26.55 | 26.68 | 1,775,485 | -0.85(-3.09%) |
Mar 12, 2007 | 27.37 | 27.75 | 27.25 | 27.53 | 651,219 | +0.06(+0.23%) |
Mar 09, 2007 | 27.83 | 27.85 | 27.28 | 27.47 | 1,048,419 | -0.10(-0.36%) |
Mar 08, 2007 | 27.23 | 27.81 | 27.02 | 27.57 | 1,817,664 | +0.78(+2.90%) |
Mar 07, 2007 | 26.70 | 27.22 | 26.54 | 26.79 | 2,502,929 | +0.61(+2.32%) |
Mar 06, 2007 | 25.33 | 26.57 | 25.05 | 26.18 | 2,169,470 | +1.31(+5.25%) |
Mar 05, 2007 | 24.91 | 25.60 | 24.72 | 24.88 | 1,534,139 | -0.78(-3.05%) |
Mar 02, 2007 | 26.31 | 26.65 | 25.59 | 25.66 | 1,235,671 | -0.75(-2.84%) |
Mar 01, 2007 | 26.05 | 26.49 | 25.72 | 26.41 | 1,643,998 | +0.05(+0.18%) |
Feb 28, 2007 | 26.56 | 26.60 | 25.80 | 26.36 | 1,355,209 | -0.12(-0.46%) |
Feb 27, 2007 | 27.04 | 27.49 | 24.85 | 26.48 | 2,083,599 | -1.08(-3.91%) |
Feb 26, 2007 | 28.15 | 28.28 | 27.43 | 27.56 | 1,028,669 | -0.35(-1.27%) |
Feb 23, 2007 | 28.14 | 28.29 | 27.76 | 27.92 | 973,140 | -0.33(-1.16%) |
Feb 22, 2007 | 28.13 | 28.30 | 27.60 | 28.24 | 1,445,620 | +0.47(+1.68%) |
Feb 21, 2007 | 27.60 | 28.15 | 27.35 | 27.78 | 2,077,736 | +0.07(+0.25%) |
Feb 20, 2007 | 27.46 | 27.78 | 27.32 | 27.71 | 1,280,498 | +0.23(+0.85%) |
Feb 16, 2007 | 27.32 | 27.49 | 27.16 | 27.48 | 1,497,634 | +0.17(+0.64%) |
Feb 15, 2007 | 26.81 | 27.38 | 26.73 | 27.30 | 1,736,900 | +0.51(+1.89%) |
Feb 14, 2007 | 26.63 | 27.22 | 26.49 | 26.79 | 1,777,411 | +0.13(+0.50%) |
Feb 13, 2007 | 25.96 | 27.01 | 25.94 | 26.66 | 3,306,687 | +0.75(+2.90%) |
Feb 12, 2007 | 24.66 | 26.17 | 24.59 | 25.91 | 4,197,356 | +1.46(+5.99%) |
Feb 09, 2007 | 24.98 | 25.15 | 24.36 | 24.45 | 2,122,752 | -0.61(-2.45%) |
Feb 08, 2007 | 24.02 | 25.35 | 23.82 | 25.06 | 5,806,312 | +2.45(+10.83%) |
Feb 07, 2007 | 22.42 | 22.73 | 22.38 | 22.61 | 1,776,242 | +0.22(+0.97%) |
Feb 06, 2007 | 22.90 | 23.11 | 22.34 | 22.40 | 2,244,749 | -0.46(-2.01%) |
Feb 05, 2007 | 22.78 | 23.32 | 22.74 | 22.86 | 1,539,813 | +0.08(+0.35%) |
Feb 02, 2007 | 22.89 | 22.96 | 22.69 | 22.78 | 1,541,515 | -0.09(-0.39%) |
Feb 01, 2007 | 22.89 | 23.18 | 22.64 | 22.87 | 1,932,852 | +0.06(+0.28%) |
Jan 31, 2007 | 22.89 | 22.99 | 22.44 | 22.80 | 2,966,329 | -0.18(-0.78%) |
Jan 30, 2007 | 23.00 | 23.13 | 22.79 | 22.98 | 1,132,777 | +0.03(+0.12%) |
Jan 29, 2007 | 23.10 | 23.27 | 22.73 | 22.96 | 1,683,751 | -0.25(-1.07%) |
Jan 26, 2007 | 22.98 | 23.32 | 22.68 | 23.20 | 1,207,299 | +0.30(+1.32%) |
Jan 25, 2007 | 23.47 | 23.72 | 22.82 | 22.90 | 1,810,855 | -0.63(-2.67%) |
Jan 24, 2007 | 23.52 | 23.57 | 23.33 | 23.53 | 2,531,679 | +0.12(+0.50%) |
Jan 23, 2007 | 23.16 | 23.86 | 23.14 | 23.42 | 1,352,183 | +0.14(+0.61%) |
Jan 22, 2007 | 23.50 | 23.52 | 23.06 | 23.27 | 761,300 | -0.20(-0.83%) |
Jan 19, 2007 | 23.08 | 23.50 | 23.01 | 23.47 | 705,881 | +0.33(+1.44%) |
Jan 18, 2007 | 23.42 | 23.82 | 23.05 | 23.14 | 1,074,710 | -0.29(-1.24%) |
Jan 17, 2007 | 23.61 | 23.80 | 23.36 | 23.43 | 1,513,522 | -0.19(-0.78%) |
Jan 16, 2007 | 23.99 | 24.29 | 23.48 | 23.61 | 1,340,645 | -0.35(-1.46%) |
Jan 12, 2007 | 23.78 | 24.07 | 23.52 | 23.96 | 1,154,718 | +0.18(+0.76%) |
Jan 11, 2007 | 23.37 | 23.87 | 23.36 | 23.78 | 1,401,928 | +0.49(+2.11%) |
Jan 10, 2007 | 23.32 | 23.55 | 23.01 | 23.29 | 846,036 | -0.26(-1.12%) |
Jan 09, 2007 | 23.48 | 23.60 | 23.09 | 23.55 | 1,022,885 | +0.20(+0.86%) |
Jan 08, 2007 | 22.58 | 23.44 | 22.34 | 23.35 | 1,406,656 | +0.79(+3.52%) |
Jan 05, 2007 | 22.89 | 22.99 | 22.51 | 22.56 | 1,293,170 | -0.59(-2.54%) |
Jan 04, 2007 | 22.89 | 23.19 | 22.52 | 23.15 | 1,460,373 | +0.15(+0.64%) |
Jan 03, 2007 | 23.11 | 23.56 | 22.96 | 23.00 | 1,825,419 | -0.11(-0.48%) |
Dec 29, 2006 | 23.61 | 23.79 | 23.11 | 23.11 | 707,205 | -0.50(-2.13%) |
Dec 28, 2006 | 23.66 | 23.79 | 23.42 | 23.61 | 705,125 | -0.23(-0.98%) |
Dec 27, 2006 | 23.27 | 23.92 | 23.26 | 23.84 | 884,811 | +0.67(+2.90%) |
Dec 26, 2006 | 22.91 | 23.27 | 22.77 | 23.17 | 549,271 | +0.15(+0.67%) |
Dec 22, 2006 | 23.06 | 23.17 | 22.77 | 23.02 | 559,106 | -0.10(-0.41%) |
Dec 21, 2006 | 23.18 | 23.47 | 23.05 | 23.11 | 1,032,531 | -0.07(-0.32%) |
Dec 20, 2006 | 22.96 | 23.46 | 22.96 | 23.19 | 1,159,257 | +0.23(+1.01%) |
Dec 19, 2006 | 22.78 | 23.11 | 22.48 | 22.96 | 886,324 | +0.19(+0.81%) |
Dec 18, 2006 | 23.33 | 23.35 | 22.70 | 22.77 | 1,329,675 | -0.60(-2.56%) |
Dec 15, 2006 | 23.15 | 23.39 | 22.98 | 23.37 | 1,592,016 | +0.22(+0.96%) |
Dec 14, 2006 | 22.68 | 23.27 | 22.68 | 23.15 | 1,202,193 | +0.47(+2.07%) |
Dec 13, 2006 | 22.31 | 22.69 | 22.24 | 22.68 | 1,367,314 | +0.66(+3.00%) |
Dec 12, 2006 | 22.44 | 22.44 | 21.78 | 22.02 | 1,715,148 | -0.43(-1.91%) |
Dec 11, 2006 | 22.81 | 22.92 | 22.41 | 22.44 | 1,791,184 | -0.37(-1.62%) |
Dec 08, 2006 | 23.00 | 23.18 | 22.39 | 22.81 | 7,064,870 | -0.56(-2.40%) |
Dec 07, 2006 | 23.53 | 24.01 | 23.35 | 23.37 | 1,807,828 | -0.15(-0.65%) |
Dec 06, 2006 | 23.15 | 23.64 | 22.85 | 23.53 | 1,339,510 | +0.34(+1.48%) |
Dec 05, 2006 | 22.81 | 23.18 | 22.73 | 23.18 | 1,395,686 | +0.41(+1.81%) |
Dec 04, 2006 | 22.16 | 22.77 | 22.09 | 22.77 | 984,867 | +0.61(+2.74%) |
Dec 01, 2006 | 22.06 | 22.64 | 21.61 | 22.16 | 1,941,174 | -0.31(-1.36%) |
Nov 30, 2006 | 22.66 | 22.66 | 22.02 | 22.47 | 1,147,909 | +0.10(+0.45%) |
Nov 29, 2006 | 21.94 | 22.49 | 21.89 | 22.37 | 1,307,923 | +0.43(+1.95%) |
Nov 28, 2006 | 22.71 | 22.71 | 21.69 | 21.94 | 1,958,386 | -0.77(-3.38%) |
Nov 27, 2006 | 23.04 | 23.04 | 22.47 | 22.71 | 3,213,161 | -0.12(-0.51%) |
Nov 24, 2006 | 22.44 | 22.95 | 22.31 | 22.82 | 572,725 | +0.34(+1.53%) |
Nov 22, 2006 | 22.58 | 22.60 | 22.44 | 22.48 | 1,730,091 | +0.01(+0.05%) |
Nov 21, 2006 | 22.48 | 22.67 | 22.23 | 22.47 | 1,740,683 | -0.01(-0.05%) |
Nov 20, 2006 | 21.90 | 22.52 | 21.90 | 22.48 | 2,877,621 | +0.66(+3.03%) |
Nov 17, 2006 | 22.05 | 22.11 | 21.67 | 21.82 | 1,507,469 | -0.23(-1.03%) |
Nov 16, 2006 | 22.20 | 22.51 | 22.04 | 22.05 | 1,535,841 | -0.09(-0.41%) |
Nov 15, 2006 | 21.81 | 22.35 | 21.77 | 22.14 | 2,317,191 | +0.46(+2.12%) |
Nov 14, 2006 | 21.31 | 21.68 | 21.31 | 21.68 | 1,895,591 | +0.40(+1.86%) |
Nov 13, 2006 | 21.36 | 21.44 | 21.12 | 21.28 | 2,938,715 | +0.32(+1.54%) |
Nov 10, 2006 | 20.89 | 20.96 | 20.64 | 20.96 | 5,698,311 | +0.07(+0.35%) |
Nov 09, 2006 | 21.39 | 21.39 | 20.62 | 20.88 | 6,884,238 | -1.05(-4.77%) |
Nov 08, 2006 | 21.52 | 22.11 | 21.43 | 21.93 | 1,260,827 | +0.41(+1.89%) |
Nov 07, 2006 | 21.18 | 21.82 | 21.18 | 21.52 | 2,108,755 | +0.41(+1.95%) |
Nov 06, 2006 | 20.13 | 21.20 | 20.12 | 21.11 | 2,427,272 | +0.98(+4.89%) |
Nov 03, 2006 | 20.06 | 20.45 | 19.59 | 20.13 | 1,342,915 | +0.22(+1.09%) |
Nov 02, 2006 | 19.94 | 20.04 | 19.58 | 19.91 | 1,594,853 | -0.02(-0.11%) |
Nov 01, 2006 | 20.05 | 20.52 | 19.88 | 19.93 | 2,281,821 | +0.05(+0.27%) |
Oct 31, 2006 | 21.20 | 21.22 | 19.67 | 19.88 | 5,650,269 | -2.11(-9.62%) |
Oct 30, 2006 | 22.23 | 22.71 | 21.66 | 21.99 | 1,578,020 | -0.23(-1.05%) |
Oct 27, 2006 | 23.41 | 23.57 | 22.07 | 22.23 | 1,789,671 | -1.44(-6.10%) |
Oct 26, 2006 | 23.34 | 23.79 | 22.69 | 23.67 | 1,249,289 | +0.43(+1.87%) |
Oct 25, 2006 | 22.95 | 23.32 | 22.89 | 23.24 | 1,034,423 | +0.28(+1.22%) |
Oct 24, 2006 | 22.52 | 23.05 | 22.39 | 22.96 | 859,276 | +0.29(+1.28%) |
Oct 23, 2006 | 22.48 | 22.88 | 22.24 | 22.67 | 909,021 | +0.00(+0.00%) |
Oct 20, 2006 | 23.25 | 23.25 | 22.63 | 22.67 | 870,436 | -0.59(-2.52%) |
Oct 19, 2006 | 23.24 | 23.50 | 22.99 | 23.25 | 1,355,588 | +0.02(+0.07%) |
Oct 18, 2006 | 22.95 | 23.44 | 22.95 | 23.24 | 2,714,769 | +0.34(+1.48%) |
Oct 17, 2006 | 22.70 | 22.97 | 22.41 | 22.90 | 1,745,411 | +0.07(+0.30%) |
Oct 16, 2006 | 22.13 | 22.90 | 21.99 | 22.83 | 1,205,408 | +0.68(+3.08%) |
Oct 13, 2006 | 22.23 | 22.27 | 21.89 | 22.15 | 994,513 | -0.08(-0.38%) |
Oct 12, 2006 | 21.79 | 22.25 | 21.58 | 22.23 | 972,195 | +0.54(+2.51%) |
Oct 11, 2006 | 21.32 | 21.89 | 21.21 | 21.69 | 1,121,996 | +0.15(+0.69%) |
Oct 10, 2006 | 21.31 | 21.64 | 21.16 | 21.54 | 894,268 | +0.38(+1.77%) |
Oct 09, 2006 | 21.14 | 21.30 | 20.94 | 21.16 | 734,820 | +0.28(+1.34%) |
Oct 06, 2006 | 20.88 | 21.24 | 20.58 | 20.88 | 1,037,071 | -0.09(-0.43%) |
Oct 05, 2006 | 20.47 | 21.08 | 20.47 | 20.97 | 1,670,700 | +0.73(+3.63%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.64 | 20.24 | 1,124,455 | +0.46(+2.33%) |
Oct 03, 2006 | 20.10 | 20.30 | 19.59 | 19.78 | 1,472,856 | -0.29(-1.45%) |
Oct 02, 2006 | 20.15 | 20.57 | 19.92 | 20.07 | 2,099,109 | -0.13(-0.65%) |
Sep 29, 2006 | 20.62 | 20.70 | 20.20 | 20.20 | 1,607,715 | -0.46(-2.23%) |
Sep 28, 2006 | 20.82 | 21.07 | 20.50 | 20.66 | 1,061,281 | +0.05(+0.26%) |
Sep 27, 2006 | 20.42 | 20.74 | 20.38 | 20.61 | 1,189,520 | +0.04(+0.18%) |
Sep 26, 2006 | 20.45 | 20.99 | 20.31 | 20.57 | 1,249,478 | +0.13(+0.62%) |
Sep 25, 2006 | 19.97 | 20.61 | 19.57 | 20.44 | 1,225,646 | +0.56(+2.82%) |
Sep 22, 2006 | 20.03 | 20.14 | 19.62 | 19.88 | 1,433,893 | -0.25(-1.23%) |
Sep 21, 2006 | 19.86 | 20.56 | 19.75 | 20.13 | 1,940,229 | +0.38(+1.93%) |
Sep 20, 2006 | 19.28 | 19.99 | 19.28 | 19.75 | 1,979,759 | +0.63(+3.29%) |
Sep 19, 2006 | 19.40 | 19.40 | 18.47 | 19.12 | 1,451,483 | +0.17(+0.92%) |
Sep 18, 2006 | 19.09 | 19.22 | 18.61 | 18.95 | 1,824,284 | +0.30(+1.59%) |
Sep 15, 2006 | 19.31 | 19.56 | 18.54 | 18.65 | 2,667,673 | -0.57(-2.94%) |
Sep 14, 2006 | 19.27 | 19.37 | 19.03 | 19.22 | 758,841 | -0.05(-0.27%) |
Sep 13, 2006 | 18.90 | 19.47 | 18.82 | 19.27 | 1,786,455 | +0.47(+2.47%) |
Sep 12, 2006 | 18.39 | 18.95 | 18.25 | 18.81 | 1,595,799 | +0.33(+1.77%) |
Sep 11, 2006 | 19.06 | 19.08 | 18.29 | 18.48 | 1,385,283 | -0.71(-3.72%) |
Sep 08, 2006 | 19.70 | 19.82 | 19.08 | 19.19 | 911,858 | -0.43(-2.18%) |
Sep 07, 2006 | 19.61 | 19.94 | 19.13 | 19.62 | 1,007,564 | +0.01(+0.03%) |
Sep 06, 2006 | 20.39 | 20.60 | 19.56 | 19.61 | 1,289,577 | -1.00(-4.85%) |
Sep 05, 2006 | 20.29 | 20.69 | 20.10 | 20.61 | 1,440,134 | +0.27(+1.35%) |