Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.02 | 19.19 | 18.72 | 18.84 | 1,493,083 | -0.19(-1.02%) |
Sep 27, 2007 | 18.74 | 19.25 | 18.57 | 19.03 | 5,843,963 | +0.27(+1.46%) |
Sep 26, 2007 | 19.15 | 19.15 | 18.48 | 18.76 | 3,668,257 | -0.30(-1.57%) |
Sep 25, 2007 | 18.93 | 19.21 | 18.78 | 19.06 | 9,559,497 | -0.39(-1.99%) |
Sep 24, 2007 | 20.59 | 20.59 | 19.38 | 19.44 | 9,541,171 | -1.04(-5.07%) |
Sep 21, 2007 | 20.69 | 20.83 | 20.33 | 20.48 | 5,731,382 | -0.21(-1.02%) |
Sep 20, 2007 | 21.62 | 21.70 | 20.60 | 20.69 | 8,402,767 | -1.15(-5.28%) |
Sep 19, 2007 | 22.17 | 23.42 | 21.41 | 21.85 | 14,975,526 | -0.03(-0.12%) |
Sep 18, 2007 | 20.92 | 22.11 | 20.55 | 21.87 | 10,948,466 | +1.07(+5.16%) |
Sep 17, 2007 | 20.53 | 20.92 | 20.03 | 20.80 | 5,870,262 | +0.05(+0.25%) |
Sep 14, 2007 | 19.92 | 20.75 | 19.84 | 20.75 | 3,982,611 | +0.58(+2.88%) |
Sep 13, 2007 | 20.16 | 20.47 | 19.99 | 20.17 | 3,222,574 | +0.18(+0.88%) |
Sep 12, 2007 | 20.16 | 20.40 | 19.97 | 19.99 | 3,153,652 | -0.26(-1.30%) |
Sep 11, 2007 | 20.11 | 20.35 | 19.98 | 20.25 | 2,839,869 | +0.33(+1.68%) |
Sep 10, 2007 | 20.59 | 20.59 | 19.89 | 19.92 | 3,696,185 | -0.54(-2.62%) |
Sep 07, 2007 | 20.72 | 20.72 | 20.36 | 20.46 | 5,655,154 | -0.49(-2.35%) |
Sep 06, 2007 | 21.54 | 21.54 | 20.95 | 20.95 | 3,319,621 | -0.49(-2.30%) |
Sep 05, 2007 | 21.99 | 22.03 | 21.36 | 21.44 | 4,018,920 | -0.84(-3.75%) |
Sep 04, 2007 | 21.89 | 22.53 | 21.60 | 22.28 | 2,551,751 | +0.40(+1.85%) |
Aug 31, 2007 | 22.47 | 22.51 | 21.46 | 21.87 | 4,905,829 | +0.49(+2.31%) |
Aug 30, 2007 | 21.06 | 21.58 | 20.91 | 21.38 | 2,959,697 | -0.02(-0.08%) |
Aug 29, 2007 | 20.79 | 21.43 | 20.65 | 21.40 | 4,109,245 | +0.74(+3.58%) |
Aug 28, 2007 | 21.51 | 21.51 | 20.58 | 20.66 | 7,149,715 | -0.92(-4.28%) |
Aug 27, 2007 | 22.31 | 22.57 | 21.58 | 21.58 | 4,640,579 | -0.58(-2.62%) |
Aug 24, 2007 | 22.05 | 22.39 | 21.97 | 22.16 | 1,798,675 | +0.11(+0.52%) |
Aug 23, 2007 | 22.68 | 22.70 | 21.99 | 22.05 | 4,536,279 | -0.34(-1.53%) |
Aug 22, 2007 | 22.46 | 22.68 | 22.08 | 22.39 | 4,575,870 | +0.22(+0.99%) |
Aug 21, 2007 | 21.87 | 22.27 | 21.63 | 22.17 | 3,796,652 | +0.05(+0.24%) |
Aug 20, 2007 | 22.23 | 22.41 | 21.79 | 22.12 | 4,639,040 | +0.01(+0.04%) |
Aug 17, 2007 | 23.36 | 23.84 | 21.33 | 22.11 | 8,501,537 | +0.40(+1.82%) |
Aug 16, 2007 | 20.60 | 21.74 | 19.96 | 21.72 | 12,485,958 | +0.69(+3.26%) |
Aug 15, 2007 | 21.70 | 22.09 | 20.99 | 21.03 | 4,696,783 | -0.91(-4.13%) |
Aug 14, 2007 | 22.81 | 22.87 | 21.75 | 21.94 | 5,203,015 | -0.86(-3.78%) |
Aug 13, 2007 | 24.17 | 24.32 | 22.75 | 22.80 | 5,752,512 | -1.03(-4.32%) |
Aug 10, 2007 | 23.99 | 24.47 | 23.76 | 23.83 | 9,572,657 | -0.77(-3.11%) |
Aug 09, 2007 | 23.92 | 24.93 | 23.45 | 24.59 | 10,115,874 | +0.00(+0.00%) |
Aug 08, 2007 | 23.50 | 25.21 | 23.39 | 24.59 | 10,438,990 | +1.42(+6.11%) |
Aug 07, 2007 | 22.36 | 23.49 | 22.07 | 23.18 | 9,072,914 | +1.31(+6.00%) |
Aug 06, 2007 | 22.49 | 22.56 | 21.30 | 21.87 | 3,189,970 | -1.91(-8.03%) |
Aug 03, 2007 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 23.19 | 24.37 | 22.02 | 23.78 | 8,062,153 | +0.62(+2.70%) |
Aug 01, 2007 | 23.31 | 23.40 | 21.51 | 23.15 | 15,367,752 | -0.14(-0.60%) |
Jul 31, 2007 | 24.12 | 24.34 | 23.29 | 23.29 | 3,194,134 | -0.57(-2.40%) |
Jul 30, 2007 | 23.77 | 23.99 | 23.48 | 23.86 | 4,165,672 | +0.27(+1.16%) |
Jul 27, 2007 | 23.83 | 24.30 | 23.57 | 23.59 | 8,515,954 | -0.18(-0.78%) |
Jul 26, 2007 | 24.27 | 24.34 | 23.31 | 23.78 | 6,999,863 | -0.87(-3.54%) |
Jul 25, 2007 | 24.65 | 25.09 | 24.15 | 24.65 | 10,234,501 | +0.20(+0.83%) |
Jul 24, 2007 | 25.13 | 25.25 | 24.35 | 24.44 | 8,644,640 | -1.14(-4.47%) |
Jul 23, 2007 | 26.32 | 26.39 | 25.40 | 25.59 | 4,323,103 | -0.73(-2.78%) |
Jul 20, 2007 | 26.51 | 26.53 | 25.84 | 26.32 | 7,149,499 | -0.40(-1.48%) |
Jul 19, 2007 | 26.70 | 26.89 | 26.57 | 26.72 | 1,967,830 | +0.31(+1.17%) |
Jul 18, 2007 | 26.37 | 26.79 | 26.08 | 26.41 | 5,075,552 | -0.24(-0.89%) |
Jul 17, 2007 | 26.84 | 26.97 | 26.59 | 26.65 | 2,213,099 | -0.21(-0.79%) |
Jul 16, 2007 | 27.25 | 27.30 | 26.75 | 26.86 | 2,345,579 | -0.36(-1.33%) |
Jul 13, 2007 | 26.49 | 27.44 | 26.49 | 27.22 | 7,647,637 | +0.77(+2.93%) |
Jul 12, 2007 | 26.24 | 26.49 | 26.06 | 26.44 | 3,277,217 | +0.40(+1.52%) |
Jul 11, 2007 | 25.91 | 26.18 | 25.69 | 26.05 | 2,977,760 | +0.11(+0.44%) |
Jul 10, 2007 | 26.71 | 26.54 | 25.93 | 25.93 | 6,376,062 | -0.82(-3.06%) |
Jul 09, 2007 | 27.24 | 27.20 | 26.74 | 26.75 | 2,013,495 | -0.45(-1.65%) |
Jul 06, 2007 | 26.56 | 27.33 | 26.30 | 27.20 | 4,976,899 | +0.77(+2.93%) |
Jul 05, 2007 | 26.53 | 26.61 | 26.31 | 26.43 | 2,504,717 | -0.02(-0.07%) |
Jul 03, 2007 | 26.79 | 26.97 | 26.43 | 26.44 | 2,632,291 | -0.14(-0.53%) |
Jul 02, 2007 | 26.68 | 26.83 | 26.48 | 26.58 | 3,532,710 | -0.03(-0.10%) |
Jun 29, 2007 | 27.11 | 27.33 | 26.61 | 26.61 | 3,302,067 | -0.47(-1.72%) |
Jun 28, 2007 | 27.29 | 27.49 | 27.07 | 27.08 | 4,129,827 | -0.49(-1.79%) |
Jun 27, 2007 | 26.69 | 27.60 | 26.65 | 27.57 | 7,050,767 | +0.70(+2.59%) |
Jun 26, 2007 | 27.43 | 27.57 | 26.85 | 26.87 | 5,266,445 | -0.52(-1.90%) |
Jun 25, 2007 | 27.91 | 28.05 | 27.26 | 27.39 | 4,779,162 | -0.53(-1.89%) |
Jun 22, 2007 | 28.19 | 28.23 | 27.67 | 27.92 | 2,892,415 | -0.60(-2.10%) |
Jun 21, 2007 | 28.27 | 28.52 | 27.87 | 28.52 | 1,689,048 | +0.11(+0.37%) |
Jun 20, 2007 | 28.82 | 28.99 | 28.38 | 28.41 | 2,143,914 | -0.37(-1.28%) |
Jun 19, 2007 | 28.79 | 28.91 | 28.53 | 28.78 | 1,990,891 | -0.11(-0.37%) |
Jun 18, 2007 | 29.11 | 29.22 | 28.81 | 28.89 | 2,638,655 | -0.26(-0.88%) |
Jun 15, 2007 | 29.41 | 29.52 | 29.01 | 29.15 | 1,956,015 | +0.05(+0.18%) |
Jun 14, 2007 | 29.05 | 29.22 | 28.93 | 29.09 | 753,073 | +0.04(+0.15%) |
Jun 13, 2007 | 29.00 | 29.05 | 28.62 | 29.05 | 2,358,283 | +0.33(+1.13%) |
Jun 12, 2007 | 28.98 | 29.16 | 28.70 | 28.72 | 2,918,119 | -0.50(-1.72%) |
Jun 11, 2007 | 29.47 | 29.54 | 29.14 | 29.22 | 1,398,793 | -0.58(-1.95%) |
Jun 08, 2007 | 29.14 | 29.86 | 28.92 | 29.81 | 4,603,305 | +0.57(+1.96%) |
Jun 07, 2007 | 29.93 | 29.93 | 29.07 | 29.23 | 5,428,426 | -0.92(-3.04%) |
Jun 06, 2007 | 30.66 | 30.66 | 30.15 | 30.15 | 2,709,771 | -0.68(-2.20%) |
Jun 05, 2007 | 31.18 | 31.45 | 30.70 | 30.83 | 1,699,500 | -0.40(-1.30%) |
Jun 04, 2007 | 30.96 | 31.43 | 30.86 | 31.23 | 1,289,279 | +0.22(+0.71%) |
Jun 01, 2007 | 31.50 | 31.59 | 30.95 | 31.01 | 3,754,762 | -0.38(-1.21%) |
May 31, 2007 | 31.52 | 31.70 | 31.14 | 31.39 | 2,779,523 | -0.04(-0.11%) |
May 30, 2007 | 31.15 | 31.49 | 31.03 | 31.43 | 1,484,563 | +0.09(+0.28%) |
May 29, 2007 | 31.41 | 31.57 | 31.04 | 31.34 | 4,318,161 | +0.07(+0.23%) |
May 25, 2007 | 31.69 | 31.91 | 30.93 | 31.27 | 6,165,345 | -0.20(-0.64%) |
May 24, 2007 | 31.51 | 32.53 | 31.31 | 31.47 | 8,168,766 | +0.00(+0.00%) |
May 23, 2007 | 31.87 | 32.24 | 31.28 | 31.47 | 4,730,437 | -0.22(-0.69%) |
May 22, 2007 | 30.86 | 31.69 | 30.86 | 31.69 | 2,938,340 | +0.92(+3.00%) |
May 21, 2007 | 30.41 | 31.03 | 30.40 | 30.77 | 3,204,682 | +0.29(+0.95%) |
May 18, 2007 | 30.46 | 30.52 | 30.22 | 30.47 | 3,971,525 | +0.02(+0.06%) |
May 17, 2007 | 29.97 | 30.53 | 29.85 | 30.46 | 4,164,797 | +0.41(+1.35%) |
May 16, 2007 | 29.86 | 30.08 | 29.55 | 30.05 | 2,879,437 | +0.31(+1.04%) |
May 15, 2007 | 29.78 | 30.07 | 29.55 | 29.74 | 3,314,252 | -0.18(-0.59%) |
May 14, 2007 | 30.01 | 30.13 | 29.75 | 29.92 | 1,109,673 | -0.03(-0.09%) |
May 11, 2007 | 30.18 | 30.26 | 29.84 | 29.95 | 661,282 | +0.10(+0.32%) |
May 10, 2007 | 30.37 | 30.47 | 29.71 | 29.85 | 5,313,090 | -0.70(-2.28%) |
May 09, 2007 | 30.18 | 30.73 | 30.02 | 30.55 | 3,560,460 | +0.31(+1.02%) |
May 08, 2007 | 29.93 | 30.30 | 29.59 | 30.24 | 1,746,986 | +0.22(+0.73%) |
May 07, 2007 | 30.34 | 30.49 | 30.01 | 30.02 | 1,960,105 | -0.40(-1.30%) |
May 04, 2007 | 30.84 | 30.73 | 30.16 | 30.41 | 2,555,043 | -0.33(-1.09%) |
May 03, 2007 | 30.63 | 30.98 | 30.55 | 30.75 | 1,684,163 | +0.23(+0.75%) |
May 02, 2007 | 30.32 | 30.79 | 30.32 | 30.52 | 737,510 | +0.17(+0.55%) |
May 01, 2007 | 30.10 | 30.50 | 29.62 | 30.35 | 4,104,815 | +0.28(+0.94%) |
Apr 30, 2007 | 30.89 | 30.95 | 30.03 | 30.07 | 4,063,804 | -0.77(-2.51%) |
Apr 27, 2007 | 31.38 | 31.57 | 30.81 | 30.84 | 2,056,440 | -0.76(-2.40%) |
Apr 26, 2007 | 30.73 | 31.73 | 30.70 | 31.60 | 6,236,915 | +1.01(+3.31%) |
Apr 25, 2007 | 30.74 | 30.77 | 30.15 | 30.59 | 3,868,634 | +0.00(+0.00%) |
Apr 24, 2007 | 30.46 | 30.59 | 29.84 | 30.59 | 4,270,221 | +0.10(+0.32%) |
Apr 23, 2007 | 30.88 | 30.99 | 30.32 | 30.49 | 4,002,913 | -0.39(-1.28%) |
Apr 20, 2007 | 30.63 | 31.07 | 30.51 | 30.89 | 3,360,829 | +0.56(+1.85%) |
Apr 19, 2007 | 30.10 | 30.72 | 30.04 | 30.32 | 2,951,868 | -0.02(-0.06%) |
Apr 18, 2007 | 29.49 | 30.50 | 29.26 | 30.34 | 5,990,878 | +0.62(+2.07%) |
Apr 17, 2007 | 29.68 | 29.99 | 29.59 | 29.73 | 5,363,649 | +0.38(+1.29%) |
Apr 16, 2007 | 29.20 | 29.43 | 29.05 | 29.35 | 4,240,798 | +0.43(+1.49%) |
Apr 13, 2007 | 29.10 | 29.29 | 28.77 | 28.92 | 1,300,640 | -0.26(-0.91%) |
Apr 12, 2007 | 28.26 | 29.27 | 28.17 | 29.18 | 5,786,025 | +0.77(+2.70%) |
Apr 11, 2007 | 28.87 | 28.87 | 28.41 | 28.41 | 3,009,114 | -0.51(-1.76%) |
Apr 10, 2007 | 28.87 | 29.05 | 28.78 | 28.93 | 2,278,420 | +0.00(+0.00%) |
Apr 09, 2007 | 28.90 | 29.05 | 28.69 | 28.93 | 3,276,195 | +0.04(+0.12%) |
Apr 05, 2007 | 28.43 | 29.05 | 28.43 | 28.89 | 3,305,732 | +0.37(+1.30%) |
Apr 04, 2007 | 28.61 | 28.72 | 28.41 | 28.52 | 1,206,349 | -0.18(-0.61%) |
Apr 03, 2007 | 28.51 | 29.01 | 28.34 | 28.70 | 2,999,117 | +0.39(+1.37%) |
Apr 02, 2007 | 28.64 | 28.65 | 28.25 | 28.31 | 1,400,497 | -0.34(-1.20%) |
Mar 30, 2007 | 28.81 | 29.08 | 28.53 | 28.65 | 2,285,805 | -0.13(-0.46%) |
Mar 29, 2007 | 29.04 | 29.07 | 28.63 | 28.78 | 3,557,703 | +0.04(+0.15%) |
Mar 28, 2007 | 29.05 | 29.07 | 28.60 | 28.74 | 5,209,376 | -0.84(-2.86%) |
Mar 27, 2007 | 29.71 | 29.71 | 29.23 | 29.59 | 6,362,446 | -0.49(-1.64%) |
Mar 26, 2007 | 30.54 | 30.55 | 29.74 | 30.08 | 5,634,024 | -0.47(-1.53%) |
Mar 23, 2007 | 30.46 | 31.19 | 30.43 | 30.55 | 6,874,455 | +0.03(+0.09%) |
Mar 22, 2007 | 31.13 | 31.31 | 30.47 | 30.52 | 5,876,567 | -0.37(-1.20%) |
Mar 21, 2007 | 29.98 | 31.09 | 29.90 | 30.89 | 5,163,026 | +1.00(+3.36%) |
Mar 20, 2007 | 29.97 | 30.18 | 29.56 | 29.88 | 3,390,252 | -0.04(-0.15%) |
Mar 19, 2007 | 30.00 | 30.23 | 29.82 | 29.93 | 2,293,189 | +0.28(+0.95%) |
Mar 16, 2007 | 29.75 | 30.17 | 29.56 | 29.65 | 3,126,239 | -0.31(-1.03%) |
Mar 15, 2007 | 29.75 | 30.25 | 29.75 | 29.96 | 2,430,421 | +0.21(+0.71%) |
Mar 14, 2007 | 29.29 | 29.93 | 28.78 | 29.74 | 6,700,188 | +0.73(+2.52%) |
Mar 13, 2007 | 30.06 | 30.02 | 28.85 | 29.01 | 5,145,986 | -1.05(-3.48%) |
Mar 12, 2007 | 30.24 | 30.70 | 29.81 | 30.06 | 3,639,497 | -0.70(-2.29%) |
Mar 09, 2007 | 31.07 | 31.07 | 30.32 | 30.77 | 4,796,771 | -0.09(-0.29%) |
Mar 08, 2007 | 30.83 | 31.11 | 30.74 | 30.85 | 1,641,562 | +0.32(+1.04%) |
Mar 07, 2007 | 30.69 | 30.77 | 30.31 | 30.54 | 3,366,964 | +0.15(+0.49%) |
Mar 06, 2007 | 30.29 | 30.67 | 30.02 | 30.39 | 5,312,414 | +0.46(+1.53%) |
Mar 05, 2007 | 30.43 | 30.65 | 28.96 | 29.93 | 2,326,702 | -0.97(-3.13%) |
Mar 02, 2007 | 31.25 | 31.51 | 30.90 | 30.90 | 1,442,984 | -0.77(-2.42%) |
Mar 01, 2007 | 30.72 | 31.90 | 30.50 | 31.66 | 3,586,529 | +0.26(+0.84%) |
Feb 28, 2007 | 31.91 | 31.91 | 31.21 | 31.40 | 4,439,717 | -0.40(-1.27%) |
Feb 27, 2007 | 32.13 | 32.24 | 31.47 | 31.80 | 4,520,943 | -0.96(-2.93%) |
Feb 26, 2007 | 32.81 | 32.91 | 32.55 | 32.76 | 1,643,354 | +0.03(+0.08%) |
Feb 23, 2007 | 33.14 | 33.23 | 32.60 | 32.74 | 4,896,628 | -0.39(-1.17%) |
Feb 22, 2007 | 33.73 | 33.81 | 32.98 | 33.12 | 2,392,705 | -0.51(-1.52%) |
Feb 21, 2007 | 33.52 | 33.78 | 33.42 | 33.63 | 2,069,164 | -0.28(-0.83%) |
Feb 20, 2007 | 33.72 | 34.05 | 33.72 | 33.92 | 570,741 | +0.12(+0.36%) |
Feb 16, 2007 | 33.66 | 33.92 | 33.27 | 33.79 | 5,361,377 | -0.10(-0.29%) |
Feb 15, 2007 | 33.73 | 33.95 | 33.62 | 33.89 | 1,617,478 | +0.32(+0.94%) |
Feb 14, 2007 | 33.34 | 33.86 | 33.21 | 33.57 | 2,130,246 | +0.31(+0.93%) |
Feb 13, 2007 | 33.19 | 33.43 | 33.04 | 33.27 | 1,745,492 | +0.31(+0.95%) |
Feb 12, 2007 | 33.26 | 33.45 | 32.82 | 32.95 | 1,705,115 | -0.08(-0.25%) |
Feb 09, 2007 | 33.64 | 33.74 | 32.92 | 33.04 | 1,952,266 | -0.65(-1.93%) |
Feb 08, 2007 | 34.17 | 34.19 | 33.34 | 33.69 | 3,757,871 | -0.74(-2.15%) |
Feb 07, 2007 | 34.74 | 34.82 | 34.27 | 34.43 | 1,046,055 | -0.21(-0.61%) |
Feb 06, 2007 | 34.49 | 34.69 | 34.25 | 34.64 | 1,809,354 | +0.10(+0.28%) |
Feb 05, 2007 | 34.80 | 34.80 | 34.35 | 34.54 | 510,190 | -0.40(-1.16%) |
Feb 02, 2007 | 34.27 | 35.24 | 34.27 | 34.95 | 4,140,941 | +0.84(+2.45%) |
Feb 01, 2007 | 34.03 | 34.48 | 33.96 | 34.11 | 4,199,105 | +0.45(+1.33%) |
Jan 31, 2007 | 32.48 | 33.89 | 32.48 | 33.66 | 2,318,749 | +1.18(+3.63%) |
Jan 30, 2007 | 32.55 | 32.68 | 32.46 | 32.48 | 570,854 | +0.00(+0.00%) |
Jan 29, 2007 | 32.34 | 32.72 | 32.34 | 32.48 | 525,868 | +0.15(+0.46%) |
Jan 26, 2007 | 32.75 | 32.98 | 32.25 | 32.33 | 3,400,249 | -0.55(-1.66%) |
Jan 25, 2007 | 33.70 | 33.74 | 32.60 | 32.88 | 2,473,249 | -0.79(-2.35%) |
Jan 24, 2007 | 33.38 | 33.76 | 33.01 | 33.67 | 816,578 | +0.38(+1.14%) |
Jan 23, 2007 | 32.96 | 33.82 | 32.96 | 33.29 | 2,763,278 | +0.56(+1.72%) |
Jan 22, 2007 | 32.90 | 33.03 | 32.56 | 32.73 | 1,046,396 | -0.22(-0.67%) |
Jan 19, 2007 | 32.48 | 33.00 | 32.44 | 32.95 | 1,051,736 | +0.43(+1.33%) |
Jan 18, 2007 | 32.60 | 32.79 | 32.39 | 32.52 | 760,685 | +0.15(+0.46%) |
Jan 17, 2007 | 32.16 | 32.61 | 32.16 | 32.37 | 1,326,882 | +0.29(+0.91%) |
Jan 16, 2007 | 32.16 | 32.47 | 31.88 | 32.08 | 1,014,247 | -0.11(-0.33%) |
Jan 12, 2007 | 32.02 | 32.22 | 31.90 | 32.18 | 196,987 | +0.18(+0.55%) |
Jan 11, 2007 | 31.51 | 32.12 | 31.51 | 32.01 | 1,028,674 | +0.51(+1.62%) |
Jan 10, 2007 | 31.30 | 31.53 | 31.09 | 31.50 | 680,936 | +0.09(+0.28%) |
Jan 09, 2007 | 31.34 | 31.48 | 30.50 | 31.41 | 2,322,839 | +0.18(+0.56%) |
Jan 08, 2007 | 31.70 | 31.70 | 31.00 | 31.23 | 2,268,764 | -0.44(-1.39%) |
Jan 05, 2007 | 31.76 | 31.96 | 31.59 | 31.67 | 1,720,062 | -0.29(-0.91%) |
Jan 04, 2007 | 31.99 | 32.16 | 31.70 | 31.96 | 2,263,084 | -0.17(-0.52%) |
Jan 03, 2007 | 32.92 | 33.01 | 31.88 | 32.13 | 2,455,073 | -0.78(-2.38%) |
Dec 29, 2006 | 32.84 | 33.11 | 32.81 | 32.91 | 873,379 | +0.03(+0.08%) |
Dec 28, 2006 | 33.04 | 33.14 | 32.66 | 32.89 | 551,201 | -0.07(-0.21%) |
Dec 27, 2006 | 32.39 | 32.96 | 32.39 | 32.96 | 675,937 | +0.62(+1.93%) |
Dec 26, 2006 | 31.98 | 32.33 | 31.98 | 32.33 | 598,914 | +0.30(+0.93%) |
Dec 22, 2006 | 32.12 | 32.23 | 31.90 | 32.03 | 418,058 | -0.10(-0.30%) |
Dec 21, 2006 | 32.06 | 32.40 | 31.95 | 32.13 | 622,884 | -0.17(-0.52%) |
Dec 20, 2006 | 32.35 | 32.62 | 32.20 | 32.30 | 536,546 | -0.04(-0.14%) |
Dec 19, 2006 | 32.38 | 32.46 | 31.97 | 32.34 | 1,530,458 | -0.36(-1.10%) |
Dec 18, 2006 | 32.83 | 33.00 | 32.63 | 32.70 | 1,961,809 | -0.18(-0.54%) |
Dec 15, 2006 | 33.32 | 33.88 | 32.80 | 32.88 | 2,215,825 | -0.12(-0.37%) |
Dec 14, 2006 | 32.75 | 33.23 | 32.66 | 33.00 | 962,557 | +0.26(+0.78%) |
Dec 13, 2006 | 33.19 | 33.22 | 32.68 | 32.75 | 1,024,812 | +0.18(+0.57%) |
Dec 12, 2006 | 33.01 | 33.01 | 32.36 | 32.56 | 1,477,519 | -0.24(-0.72%) |
Dec 11, 2006 | 32.72 | 33.12 | 32.62 | 32.80 | 1,478,201 | +0.17(+0.51%) |
Dec 08, 2006 | 33.08 | 33.48 | 32.48 | 32.63 | 5,077,597 | -0.63(-1.91%) |
Dec 07, 2006 | 33.89 | 33.93 | 33.11 | 33.27 | 1,891,034 | -0.76(-2.23%) |
Dec 06, 2006 | 34.07 | 34.22 | 33.68 | 34.02 | 3,017,294 | +0.55(+1.66%) |
Dec 05, 2006 | 33.10 | 33.63 | 32.97 | 33.47 | 1,725,515 | +0.70(+2.15%) |
Dec 04, 2006 | 32.88 | 32.92 | 32.48 | 32.76 | 692,978 | +0.00(+0.00%) |
Dec 01, 2006 | 32.40 | 33.13 | 32.31 | 32.76 | 2,299,891 | +0.19(+0.59%) |
Nov 30, 2006 | 31.70 | 32.91 | 31.49 | 32.57 | 5,391,709 | +1.33(+4.25%) |
Nov 29, 2006 | 31.15 | 31.50 | 30.85 | 31.24 | 1,351,988 | +0.38(+1.23%) |
Nov 28, 2006 | 30.90 | 31.31 | 30.59 | 30.86 | 2,506,308 | -0.14(-0.45%) |
Nov 27, 2006 | 31.82 | 31.86 | 30.95 | 31.00 | 2,695,798 | -0.69(-2.17%) |
Nov 24, 2006 | 31.55 | 31.99 | 31.43 | 31.69 | 328,880 | -0.09(-0.28%) |
Nov 22, 2006 | 31.60 | 31.87 | 31.51 | 31.78 | 1,163,862 | +0.36(+1.15%) |
Nov 21, 2006 | 31.12 | 31.50 | 31.10 | 31.42 | 827,370 | +0.30(+0.96%) |
Nov 20, 2006 | 31.50 | 31.50 | 31.06 | 31.12 | 695,590 | -0.33(-1.04%) |
Nov 17, 2006 | 31.06 | 31.53 | 30.91 | 31.44 | 1,457,185 | -0.05(-0.17%) |
Nov 16, 2006 | 31.40 | 31.81 | 31.13 | 31.50 | 3,947,816 | +0.32(+1.02%) |
Nov 15, 2006 | 30.99 | 31.47 | 30.74 | 31.18 | 2,099,609 | +0.55(+1.78%) |
Nov 14, 2006 | 29.81 | 30.93 | 29.58 | 30.63 | 3,666,421 | +1.34(+4.57%) |
Nov 13, 2006 | 29.29 | 29.69 | 29.12 | 29.30 | 1,806,741 | -0.05(-0.18%) |
Nov 10, 2006 | 28.60 | 29.37 | 28.58 | 29.35 | 1,261,560 | +0.93(+3.28%) |
Nov 09, 2006 | 28.86 | 28.86 | 28.41 | 28.41 | 1,892,625 | -0.50(-1.73%) |
Nov 08, 2006 | 29.05 | 29.17 | 28.49 | 28.92 | 3,019,112 | -0.25(-0.85%) |
Nov 07, 2006 | 29.23 | 29.41 | 29.08 | 29.16 | 1,977,145 | -0.17(-0.57%) |
Nov 06, 2006 | 29.22 | 29.46 | 29.19 | 29.33 | 1,036,967 | +0.12(+0.42%) |
Nov 03, 2006 | 29.55 | 29.71 | 28.90 | 29.21 | 1,309,728 | -0.33(-1.13%) |
Nov 02, 2006 | 29.59 | 29.92 | 29.44 | 29.54 | 1,635,428 | -0.28(-0.94%) |
Nov 01, 2006 | 30.50 | 30.56 | 29.70 | 29.82 | 1,223,162 | -0.37(-1.22%) |
Oct 31, 2006 | 30.50 | 30.53 | 29.99 | 30.19 | 520,301 | -0.25(-0.81%) |
Oct 30, 2006 | 30.10 | 30.68 | 30.10 | 30.44 | 644,583 | +0.07(+0.23%) |
Oct 27, 2006 | 30.97 | 30.97 | 30.27 | 30.37 | 2,229,230 | -0.63(-2.04%) |
Oct 26, 2006 | 30.68 | 31.22 | 30.59 | 31.00 | 5,740,811 | +0.60(+1.97%) |
Oct 25, 2006 | 29.64 | 30.66 | 29.58 | 30.40 | 2,534,822 | +0.57(+1.92%) |
Oct 24, 2006 | 29.31 | 29.83 | 29.31 | 29.83 | 518,824 | +0.44(+1.50%) |
Oct 23, 2006 | 29.55 | 29.56 | 29.22 | 29.39 | 2,781,681 | -0.27(-0.92%) |
Oct 20, 2006 | 30.02 | 30.02 | 29.51 | 29.66 | 796,470 | -0.30(-1.00%) |
Oct 19, 2006 | 30.23 | 30.32 | 29.66 | 29.96 | 958,808 | -0.11(-0.38%) |
Oct 18, 2006 | 30.37 | 30.62 | 29.84 | 30.08 | 1,286,099 | +0.25(+0.83%) |
Oct 17, 2006 | 30.13 | 30.37 | 29.83 | 29.83 | 4,489,815 | -0.67(-2.19%) |
Oct 16, 2006 | 30.49 | 30.81 | 30.34 | 30.50 | 1,885,468 | +0.04(+0.14%) |
Oct 13, 2006 | 30.81 | 30.84 | 30.26 | 30.46 | 2,511,874 | -0.79(-2.54%) |
Oct 12, 2006 | 30.58 | 31.27 | 30.58 | 31.25 | 2,011,681 | +0.87(+2.87%) |
Oct 11, 2006 | 30.79 | 30.86 | 30.22 | 30.38 | 1,799,129 | -0.39(-1.26%) |
Oct 10, 2006 | 30.35 | 31.06 | 30.35 | 30.77 | 4,107,996 | +0.70(+2.34%) |
Oct 09, 2006 | 29.40 | 30.21 | 29.14 | 30.06 | 821,917 | +0.70(+2.40%) |
Oct 06, 2006 | 29.29 | 29.41 | 29.11 | 29.36 | 1,033,105 | -0.22(-0.73%) |
Oct 05, 2006 | 29.07 | 29.71 | 28.80 | 29.57 | 497,126 | -0.06(-0.19%) |
Oct 04, 2006 | 28.71 | 29.81 | 28.70 | 29.63 | 1,758,232 | +0.65(+2.25%) |
Oct 03, 2006 | 28.97 | 29.24 | 28.70 | 28.98 | 948,243 | -0.19(-0.66%) |