Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 33.03 | 33.27 | 32.78 | 33.09 | 5,581,066 | +0.20(+0.59%) |
Sep 27, 2007 | 32.92 | 33.03 | 32.68 | 32.89 | 5,965,838 | +0.16(+0.50%) |
Sep 26, 2007 | 32.94 | 33.05 | 32.47 | 32.73 | 8,817,552 | -0.35(-1.05%) |
Sep 25, 2007 | 32.94 | 33.08 | 32.81 | 33.08 | 12,369,079 | -0.91(-2.68%) |
Sep 24, 2007 | 34.25 | 34.29 | 33.95 | 33.99 | 4,844,519 | -0.08(-0.24%) |
Sep 21, 2007 | 34.50 | 34.40 | 34.01 | 34.07 | 8,528,525 | +0.17(+0.51%) |
Sep 20, 2007 | 33.95 | 34.09 | 33.84 | 33.90 | 5,754,569 | +0.25(+0.74%) |
Sep 19, 2007 | 33.49 | 34.04 | 33.47 | 33.65 | 8,768,185 | +0.28(+0.83%) |
Sep 18, 2007 | 32.52 | 33.51 | 32.60 | 33.37 | 7,913,371 | +0.78(+2.39%) |
Sep 17, 2007 | 32.60 | 32.81 | 32.37 | 32.60 | 4,728,404 | -0.23(-0.70%) |
Sep 14, 2007 | 32.61 | 33.05 | 32.52 | 32.83 | 6,023,057 | -0.36(-1.08%) |
Sep 13, 2007 | 33.15 | 33.36 | 33.07 | 33.18 | 5,165,405 | +0.06(+0.19%) |
Sep 12, 2007 | 32.74 | 33.20 | 32.70 | 33.12 | 9,186,854 | +0.11(+0.35%) |
Sep 11, 2007 | 32.56 | 33.04 | 32.52 | 33.01 | 7,845,882 | +0.40(+1.23%) |
Sep 10, 2007 | 32.81 | 32.82 | 32.28 | 32.61 | 7,055,383 | +0.06(+0.19%) |
Sep 07, 2007 | 32.63 | 32.75 | 32.33 | 32.54 | 8,461,036 | -0.07(-0.22%) |
Sep 06, 2007 | 32.64 | 32.80 | 32.49 | 32.62 | 6,368,046 | +0.16(+0.50%) |
Sep 05, 2007 | 32.37 | 32.52 | 32.19 | 32.45 | 5,716,842 | -0.05(-0.16%) |
Sep 04, 2007 | 31.88 | 32.61 | 31.85 | 32.51 | 7,386,665 | +0.37(+1.14%) |
Aug 31, 2007 | 32.26 | 32.32 | 32.01 | 32.14 | 6,018,865 | +0.45(+1.43%) |
Aug 30, 2007 | 31.32 | 31.94 | 31.29 | 31.69 | 7,113,776 | +0.08(+0.24%) |
Aug 29, 2007 | 31.18 | 31.62 | 31.08 | 31.61 | 6,394,454 | +0.68(+2.21%) |
Aug 28, 2007 | 31.51 | 31.59 | 30.89 | 30.93 | 5,813,255 | -0.90(-2.83%) |
Aug 27, 2007 | 31.96 | 31.96 | 31.65 | 31.83 | 3,567,682 | -0.16(-0.49%) |
Aug 24, 2007 | 31.51 | 32.04 | 31.69 | 31.99 | 8,890,700 | +0.55(+1.76%) |
Aug 23, 2007 | 31.44 | 31.52 | 31.09 | 31.43 | 6,261,145 | +0.29(+0.93%) |
Aug 22, 2007 | 30.95 | 31.19 | 30.85 | 31.14 | 5,899,188 | +0.58(+1.90%) |
Aug 21, 2007 | 30.52 | 30.71 | 30.38 | 30.56 | 6,303,282 | -0.26(-0.85%) |
Aug 20, 2007 | 31.06 | 31.07 | 30.39 | 30.82 | 7,254,859 | +0.01(+0.03%) |
Aug 17, 2007 | 30.49 | 30.98 | 30.33 | 30.81 | 10,722,173 | +0.75(+2.51%) |
Aug 16, 2007 | 30.13 | 30.17 | 29.15 | 30.06 | 16,182,504 | -0.33(-1.08%) |
Aug 15, 2007 | 30.49 | 31.06 | 30.35 | 30.39 | 10,297,176 | -0.44(-1.44%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.79 | 30.83 | 7,660,393 | -0.41(-1.30%) |
Aug 13, 2007 | 31.10 | 31.60 | 31.17 | 31.24 | 8,614,038 | +0.11(+0.37%) |
Aug 10, 2007 | 31.17 | 31.23 | 30.57 | 31.12 | 10,450,686 | -0.20(-0.62%) |
Aug 09, 2007 | 31.62 | 31.86 | 31.25 | 31.32 | 12,721,033 | -1.17(-3.61%) |
Aug 08, 2007 | 31.97 | 32.78 | 32.03 | 32.49 | 12,848,740 | +0.04(+0.12%) |
Aug 07, 2007 | 31.71 | 32.68 | 31.69 | 32.45 | 10,996,706 | +0.23(+0.71%) |
Aug 06, 2007 | 32.04 | 32.23 | 31.55 | 32.22 | 13,848,047 | +0.50(+1.56%) |
Aug 03, 2007 | 32.09 | 32.67 | 31.70 | 31.73 | 11,904,302 | -1.18(-3.60%) |
Aug 02, 2007 | 33.00 | 33.01 | 32.50 | 32.91 | 12,100,646 | -0.34(-1.03%) |
Aug 01, 2007 | 33.35 | 33.56 | 32.61 | 33.26 | 13,668,311 | +0.14(+0.43%) |
Jul 31, 2007 | 33.37 | 33.73 | 33.06 | 33.11 | 8,888,462 | -0.24(-0.73%) |
Jul 30, 2007 | 33.18 | 33.43 | 32.92 | 33.36 | 8,045,527 | +0.22(+0.66%) |
Jul 27, 2007 | 33.70 | 33.84 | 32.82 | 33.14 | 13,592,426 | -0.69(-2.05%) |
Jul 26, 2007 | 34.45 | 34.51 | 33.29 | 33.83 | 12,899,245 | -0.81(-2.33%) |
Jul 25, 2007 | 34.42 | 34.69 | 34.09 | 34.63 | 9,195,110 | +0.14(+0.40%) |
Jul 24, 2007 | 34.93 | 35.16 | 34.40 | 34.50 | 9,993,747 | -1.01(-2.85%) |
Jul 23, 2007 | 35.43 | 35.63 | 35.19 | 35.51 | 6,889,895 | +0.26(+0.74%) |
Jul 20, 2007 | 35.41 | 35.45 | 35.00 | 35.24 | 8,453,354 | -0.25(-0.70%) |
Jul 19, 2007 | 35.38 | 35.54 | 35.36 | 35.49 | 7,453,156 | -0.07(-0.19%) |
Jul 18, 2007 | 35.24 | 35.56 | 35.19 | 35.56 | 7,940,618 | +0.29(+0.81%) |
Jul 17, 2007 | 35.50 | 35.55 | 35.20 | 35.27 | 6,272,472 | -0.00(-0.01%) |
Jul 16, 2007 | 35.45 | 35.52 | 35.06 | 35.28 | 6,684,111 | -0.51(-1.43%) |
Jul 13, 2007 | 35.56 | 35.90 | 35.55 | 35.79 | 6,453,559 | +0.11(+0.31%) |
Jul 12, 2007 | 35.27 | 35.72 | 35.26 | 35.68 | 7,608,736 | +0.37(+1.05%) |
Jul 11, 2007 | 35.11 | 35.35 | 35.05 | 35.31 | 7,747,373 | +0.18(+0.52%) |
Jul 10, 2007 | 35.34 | 35.45 | 35.06 | 35.13 | 9,740,388 | -0.22(-0.62%) |
Jul 09, 2007 | 35.27 | 35.48 | 35.21 | 35.34 | 6,187,168 | +0.28(+0.79%) |
Jul 06, 2007 | 35.02 | 35.19 | 34.99 | 35.07 | 9,846,593 | +0.28(+0.80%) |
Jul 05, 2007 | 35.24 | 35.23 | 34.56 | 34.79 | 6,625,006 | -0.28(-0.80%) |
Jul 03, 2007 | 35.06 | 35.13 | 34.91 | 35.07 | 4,262,271 | +0.10(+0.29%) |
Jul 02, 2007 | 34.82 | 35.01 | 34.76 | 34.97 | 10,371,318 | +0.55(+1.61%) |
Jun 29, 2007 | 34.42 | 34.59 | 34.23 | 34.42 | 7,871,966 | +0.16(+0.47%) |
Jun 28, 2007 | 34.23 | 34.38 | 34.14 | 34.26 | 11,414,748 | +0.41(+1.20%) |
Jun 27, 2007 | 33.50 | 33.85 | 33.45 | 33.85 | 10,461,595 | +0.26(+0.78%) |
Jun 26, 2007 | 34.02 | 34.02 | 33.44 | 33.59 | 10,545,501 | +0.14(+0.41%) |
Jun 25, 2007 | 33.58 | 33.73 | 33.28 | 33.45 | 13,616,623 | +0.17(+0.50%) |
Jun 22, 2007 | 33.54 | 33.65 | 33.02 | 33.28 | 12,762,501 | +0.25(+0.77%) |
Jun 21, 2007 | 33.11 | 33.17 | 32.83 | 33.03 | 10,580,204 | +0.16(+0.49%) |
Jun 20, 2007 | 33.37 | 33.40 | 32.80 | 32.87 | 9,323,718 | -0.39(-1.18%) |
Jun 19, 2007 | 33.39 | 33.39 | 33.10 | 33.26 | 11,991,829 | +0.21(+0.64%) |
Jun 18, 2007 | 33.20 | 33.24 | 33.02 | 33.05 | 7,414,960 | -0.01(-0.03%) |
Jun 15, 2007 | 33.29 | 33.42 | 33.01 | 33.06 | 14,265,278 | +0.21(+0.62%) |
Jun 14, 2007 | 32.67 | 32.91 | 32.62 | 32.85 | 5,714,537 | +0.24(+0.73%) |
Jun 13, 2007 | 32.35 | 32.63 | 32.26 | 32.62 | 8,515,530 | +0.67(+2.11%) |
Jun 12, 2007 | 32.41 | 32.50 | 31.90 | 31.94 | 9,742,274 | -0.11(-0.36%) |
Jun 11, 2007 | 31.80 | 32.21 | 31.77 | 32.06 | 5,507,459 | +0.10(+0.33%) |
Jun 08, 2007 | 31.95 | 31.95 | 31.59 | 31.95 | 7,069,633 | +0.38(+1.19%) |
Jun 07, 2007 | 31.69 | 32.04 | 31.46 | 31.58 | 6,768,327 | -0.26(-0.81%) |
Jun 06, 2007 | 32.06 | 32.17 | 31.73 | 31.83 | 5,213,359 | -0.35(-1.10%) |
Jun 05, 2007 | 32.33 | 32.38 | 32.04 | 32.19 | 7,067,858 | -0.43(-1.32%) |
Jun 04, 2007 | 32.38 | 32.71 | 32.38 | 32.62 | 9,988,635 | +0.36(+1.11%) |
Jun 01, 2007 | 31.82 | 32.31 | 31.82 | 32.26 | 7,406,408 | +0.29(+0.90%) |
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,664 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,341,089 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,357,006 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.33 | 32.08 | 32.33 | 6,282,639 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,215,044 | -0.42(-1.31%) |
May 23, 2007 | 32.88 | 32.89 | 32.48 | 32.51 | 7,891,338 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,810,270 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,173,830 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.87 | 9,019,870 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.43 | 31.73 | 32.29 | 8,694,815 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,496 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,465,353 | -0.30(-0.93%) |
May 14, 2007 | 31.69 | 31.96 | 31.70 | 31.84 | 5,472,545 | +0.06(+0.20%) |
May 11, 2007 | 31.61 | 31.89 | 31.61 | 31.78 | 6,546,619 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.41 | 31.49 | 8,208,802 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.32 | 31.97 | 32.26 | 6,836,481 | -0.36(-1.10%) |
May 08, 2007 | 32.43 | 32.63 | 32.35 | 32.62 | 6,241,911 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.77 | 32.54 | 32.74 | 4,657,353 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,849 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.73 | 6,531,276 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.44 | 32.04 | 32.42 | 6,822,861 | +0.31(+0.95%) |
May 01, 2007 | 32.32 | 32.42 | 32.03 | 32.12 | 8,686,157 | +0.00(+0.00%) |
Apr 30, 2007 | 32.37 | 32.52 | 32.12 | 32.12 | 7,759,691 | -0.19(-0.59%) |
Apr 27, 2007 | 32.18 | 32.41 | 32.07 | 32.31 | 5,828,241 | -0.14(-0.44%) |
Apr 26, 2007 | 32.53 | 32.63 | 32.33 | 32.45 | 7,435,412 | -0.47(-1.42%) |
Apr 25, 2007 | 32.72 | 32.94 | 32.65 | 32.92 | 8,677,023 | +0.59(+1.83%) |
Apr 24, 2007 | 32.82 | 32.84 | 32.31 | 32.33 | 8,731,045 | -0.47(-1.43%) |
Apr 23, 2007 | 32.93 | 33.28 | 32.77 | 32.80 | 6,838,436 | +0.03(+0.10%) |
Apr 20, 2007 | 32.69 | 32.82 | 32.53 | 32.76 | 8,035,320 | +0.01(+0.03%) |
Apr 19, 2007 | 32.48 | 32.79 | 32.47 | 32.75 | 8,628,171 | -0.14(-0.42%) |
Apr 18, 2007 | 32.88 | 32.99 | 32.80 | 32.89 | 7,264,106 | -0.03(-0.10%) |
Apr 17, 2007 | 33.16 | 33.20 | 32.86 | 32.93 | 9,026,726 | +0.12(+0.36%) |
Apr 16, 2007 | 32.86 | 32.88 | 32.64 | 32.81 | 7,634,353 | +0.17(+0.51%) |
Apr 13, 2007 | 32.62 | 32.73 | 32.47 | 32.64 | 10,191,427 | +0.48(+1.48%) |
Apr 12, 2007 | 31.65 | 32.16 | 31.57 | 32.16 | 7,972,019 | +0.67(+2.14%) |
Apr 11, 2007 | 31.69 | 31.85 | 31.42 | 31.49 | 8,016,779 | +0.09(+0.27%) |
Apr 10, 2007 | 31.24 | 31.41 | 31.21 | 31.40 | 5,338,109 | +0.47(+1.51%) |
Apr 09, 2007 | 30.97 | 31.29 | 30.89 | 30.94 | 3,313,865 | -0.20(-0.63%) |
Apr 05, 2007 | 31.19 | 31.32 | 31.11 | 31.13 | 4,798,723 | +0.08(+0.25%) |
Apr 04, 2007 | 30.83 | 31.06 | 30.74 | 31.06 | 5,073,394 | -0.04(-0.14%) |
Apr 03, 2007 | 31.05 | 31.16 | 30.91 | 31.10 | 6,345,619 | +0.07(+0.22%) |
Apr 02, 2007 | 31.18 | 31.20 | 30.90 | 31.03 | 5,694,277 | +0.14(+0.45%) |
Mar 30, 2007 | 31.12 | 31.12 | 30.84 | 30.89 | 9,071,369 | -0.48(-1.52%) |
Mar 29, 2007 | 31.37 | 31.42 | 31.17 | 31.37 | 10,929,016 | +0.50(+1.62%) |
Mar 28, 2007 | 31.14 | 31.20 | 30.85 | 30.87 | 13,168,909 | +0.21(+0.70%) |
Mar 27, 2007 | 30.63 | 30.75 | 30.50 | 30.65 | 6,762,289 | -0.07(-0.22%) |
Mar 26, 2007 | 30.81 | 30.82 | 30.53 | 30.72 | 10,012,858 | +0.33(+1.08%) |
Mar 23, 2007 | 30.14 | 30.57 | 30.11 | 30.39 | 11,140,256 | +0.69(+2.31%) |
Mar 22, 2007 | 29.48 | 29.92 | 29.41 | 29.71 | 9,096,520 | +0.36(+1.24%) |
Mar 21, 2007 | 28.99 | 29.43 | 28.87 | 29.34 | 7,519,947 | +0.58(+2.02%) |
Mar 20, 2007 | 28.58 | 28.77 | 28.51 | 28.76 | 4,660,916 | +0.09(+0.30%) |
Mar 19, 2007 | 28.51 | 28.82 | 28.44 | 28.67 | 5,984,882 | +0.25(+0.89%) |
Mar 16, 2007 | 28.51 | 28.68 | 28.32 | 28.42 | 5,379,608 | -0.08(-0.27%) |
Mar 15, 2007 | 28.31 | 28.68 | 28.27 | 28.50 | 7,490,120 | -0.10(-0.33%) |
Mar 14, 2007 | 28.41 | 28.63 | 28.15 | 28.59 | 14,115,355 | +0.09(+0.30%) |
Mar 13, 2007 | 29.09 | 29.13 | 28.46 | 28.51 | 11,252,597 | -0.58(-2.00%) |
Mar 12, 2007 | 28.92 | 29.14 | 28.88 | 29.09 | 7,612,605 | -0.11(-0.36%) |
Mar 09, 2007 | 29.01 | 29.19 | 28.92 | 29.19 | 10,785,307 | +0.22(+0.76%) |
Mar 08, 2007 | 29.06 | 29.16 | 28.94 | 28.98 | 9,136,133 | +0.02(+0.08%) |
Mar 07, 2007 | 28.39 | 29.09 | 28.35 | 28.95 | 17,204,182 | +0.55(+1.93%) |
Mar 06, 2007 | 28.19 | 28.44 | 28.10 | 28.40 | 12,048,629 | +0.35(+1.24%) |
Mar 05, 2007 | 27.99 | 28.45 | 27.97 | 28.05 | 13,369,480 | -0.62(-2.15%) |
Mar 02, 2007 | 28.90 | 29.00 | 28.55 | 28.67 | 10,311,108 | -0.46(-1.59%) |
Mar 01, 2007 | 29.10 | 29.34 | 28.78 | 29.13 | 11,624,093 | -0.23(-0.78%) |
Feb 28, 2007 | 29.73 | 29.75 | 29.25 | 29.36 | 10,371,471 | -0.16(-0.53%) |
Feb 27, 2007 | 30.08 | 30.27 | 29.39 | 29.52 | 10,361,201 | -0.96(-3.16%) |
Feb 26, 2007 | 30.66 | 30.73 | 30.37 | 30.48 | 9,007,950 | +0.35(+1.16%) |
Feb 23, 2007 | 30.00 | 30.25 | 29.92 | 30.13 | 11,424,044 | +0.65(+2.22%) |
Feb 22, 2007 | 29.25 | 29.52 | 29.19 | 29.48 | 9,500,195 | +0.14(+0.47%) |
Feb 21, 2007 | 29.37 | 29.43 | 29.09 | 29.34 | 8,337,586 | -0.37(-1.25%) |
Feb 20, 2007 | 29.56 | 29.77 | 29.53 | 29.71 | 6,122,194 | -0.18(-0.61%) |
Feb 16, 2007 | 29.87 | 30.01 | 29.79 | 29.90 | 5,187,621 | -0.21(-0.68%) |
Feb 15, 2007 | 30.07 | 30.13 | 29.90 | 30.10 | 6,657,493 | +0.12(+0.41%) |
Feb 14, 2007 | 29.94 | 30.09 | 29.79 | 29.98 | 7,516,273 | +0.01(+0.03%) |
Feb 13, 2007 | 29.57 | 29.99 | 29.55 | 29.97 | 7,888,775 | +0.30(+1.01%) |
Feb 12, 2007 | 29.68 | 29.74 | 29.61 | 29.67 | 7,012,100 | -0.34(-1.14%) |
Feb 09, 2007 | 30.08 | 30.18 | 29.97 | 30.01 | 7,773,153 | -0.29(-0.94%) |
Feb 08, 2007 | 29.85 | 30.36 | 29.84 | 30.30 | 10,202,958 | +0.01(+0.03%) |
Feb 07, 2007 | 30.49 | 30.52 | 30.16 | 30.29 | 6,756,630 | +0.11(+0.36%) |
Feb 06, 2007 | 30.07 | 30.28 | 30.02 | 30.18 | 7,918,610 | -0.26(-0.85%) |
Feb 05, 2007 | 30.40 | 30.51 | 30.34 | 30.44 | 7,256,089 | +0.07(+0.22%) |
Feb 02, 2007 | 30.23 | 30.43 | 30.06 | 30.37 | 5,683,936 | -0.05(-0.17%) |
Feb 01, 2007 | 30.40 | 30.55 | 30.31 | 30.42 | 7,104,134 | +0.12(+0.39%) |
Jan 31, 2007 | 29.97 | 30.36 | 29.82 | 30.30 | 12,464,670 | -0.04(-0.14%) |
Jan 30, 2007 | 30.10 | 30.42 | 30.04 | 30.34 | 8,161,947 | +0.37(+1.23%) |
Jan 29, 2007 | 30.14 | 30.25 | 29.96 | 29.98 | 7,051,107 | -0.43(-1.41%) |
Jan 26, 2007 | 30.49 | 30.55 | 30.22 | 30.41 | 5,370,596 | +0.04(+0.13%) |
Jan 25, 2007 | 30.79 | 30.79 | 30.33 | 30.37 | 6,066,442 | -0.67(-2.17%) |
Jan 24, 2007 | 31.13 | 31.18 | 30.75 | 31.04 | 8,775,005 | -0.08(-0.25%) |
Jan 23, 2007 | 30.79 | 31.16 | 30.77 | 31.12 | 9,269,434 | +0.62(+2.05%) |
Jan 22, 2007 | 30.89 | 30.94 | 30.37 | 30.49 | 6,007,756 | -0.29(-0.95%) |
Jan 19, 2007 | 30.44 | 30.80 | 30.44 | 30.78 | 7,794,951 | +0.43(+1.43%) |
Jan 18, 2007 | 30.67 | 30.75 | 30.18 | 30.35 | 11,711,395 | +0.01(+0.03%) |
Jan 17, 2007 | 29.92 | 30.39 | 29.92 | 30.34 | 11,225,560 | +0.15(+0.49%) |
Jan 16, 2007 | 30.71 | 30.77 | 30.07 | 30.19 | 10,234,397 | -0.65(-2.10%) |
Jan 12, 2007 | 29.75 | 30.91 | 29.69 | 30.84 | 20,909,148 | +1.46(+4.95%) |
Jan 11, 2007 | 29.58 | 29.94 | 29.37 | 29.39 | 12,465,927 | +0.06(+0.20%) |
Jan 10, 2007 | 29.55 | 29.59 | 29.24 | 29.33 | 10,259,548 | -0.46(-1.55%) |
Jan 09, 2007 | 29.72 | 29.93 | 29.51 | 29.79 | 17,333,920 | -0.88(-2.88%) |
Jan 08, 2007 | 31.01 | 31.09 | 30.58 | 30.67 | 7,930,767 | -0.32(-1.05%) |
Jan 05, 2007 | 30.97 | 31.04 | 30.66 | 31.00 | 7,157,371 | -0.07(-0.22%) |
Jan 04, 2007 | 31.33 | 31.35 | 31.03 | 31.07 | 8,988,580 | -0.42(-1.32%) |
Jan 03, 2007 | 32.10 | 32.10 | 31.37 | 31.48 | 11,228,704 | -0.53(-1.67%) |
Dec 29, 2006 | 31.97 | 32.16 | 31.94 | 32.01 | 2,720,719 | -0.05(-0.15%) |
Dec 28, 2006 | 32.03 | 32.12 | 31.92 | 32.06 | 3,271,527 | -0.06(-0.19%) |
Dec 27, 2006 | 32.10 | 32.18 | 31.98 | 32.12 | 4,380,062 | +0.31(+0.98%) |
Dec 26, 2006 | 31.94 | 31.94 | 31.62 | 31.81 | 2,736,019 | +0.07(+0.23%) |
Dec 22, 2006 | 32.11 | 32.11 | 31.69 | 31.74 | 3,946,834 | -0.18(-0.57%) |
Dec 21, 2006 | 31.74 | 31.93 | 31.59 | 31.92 | 6,217,978 | +0.00(+0.00%) |
Dec 20, 2006 | 32.18 | 32.24 | 31.92 | 31.92 | 6,047,369 | -0.47(-1.44%) |
Dec 19, 2006 | 32.06 | 32.56 | 32.01 | 32.39 | 6,119,260 | +0.54(+1.71%) |
Dec 18, 2006 | 32.32 | 32.39 | 31.84 | 31.85 | 7,868,937 | -0.54(-1.66%) |
Dec 15, 2006 | 32.57 | 32.60 | 32.27 | 32.39 | 4,463,270 | -0.09(-0.26%) |
Dec 14, 2006 | 32.32 | 32.53 | 32.29 | 32.47 | 10,760,684 | -0.25(-0.77%) |
Dec 13, 2006 | 32.50 | 32.76 | 32.42 | 32.73 | 5,695,883 | +0.16(+0.50%) |
Dec 12, 2006 | 32.62 | 32.74 | 32.38 | 32.56 | 5,400,148 | -0.02(-0.07%) |
Dec 11, 2006 | 32.38 | 32.79 | 32.37 | 32.59 | 4,302,093 | -0.10(-0.29%) |
Dec 08, 2006 | 32.70 | 32.86 | 32.58 | 32.68 | 7,681,561 | +0.16(+0.48%) |
Dec 07, 2006 | 32.49 | 32.68 | 32.30 | 32.52 | 6,826,634 | +0.10(+0.31%) |
Dec 06, 2006 | 32.52 | 32.81 | 32.33 | 32.42 | 9,428,724 | -0.31(-0.96%) |
Dec 05, 2006 | 32.59 | 32.81 | 32.44 | 32.74 | 8,171,588 | +0.51(+1.57%) |
Dec 04, 2006 | 32.29 | 32.34 | 32.06 | 32.23 | 5,533,030 | -0.17(-0.53%) |
Dec 01, 2006 | 32.19 | 32.47 | 32.02 | 32.41 | 7,332,380 | -0.08(-0.23%) |
Nov 30, 2006 | 32.47 | 32.54 | 32.26 | 32.48 | 7,077,516 | +0.00(+0.01%) |
Nov 29, 2006 | 32.13 | 32.59 | 32.02 | 32.48 | 7,788,873 | +0.34(+1.07%) |
Nov 28, 2006 | 31.82 | 32.14 | 31.80 | 32.13 | 5,601,986 | +0.44(+1.40%) |
Nov 27, 2006 | 31.78 | 31.89 | 31.56 | 31.69 | 6,123,242 | -0.04(-0.12%) |
Nov 24, 2006 | 31.49 | 31.78 | 31.37 | 31.73 | 3,852,308 | -0.05(-0.17%) |
Nov 22, 2006 | 31.94 | 32.03 | 31.62 | 31.78 | 4,926,469 | -0.19(-0.60%) |
Nov 21, 2006 | 31.80 | 32.00 | 31.72 | 31.97 | 5,686,870 | +0.37(+1.18%) |
Nov 20, 2006 | 31.49 | 31.85 | 31.49 | 31.60 | 5,661,510 | -0.07(-0.23%) |
Nov 17, 2006 | 31.49 | 31.73 | 31.47 | 31.67 | 10,319,282 | -0.11(-0.36%) |
Nov 16, 2006 | 32.47 | 32.63 | 31.73 | 31.79 | 7,749,260 | -0.49(-1.51%) |
Nov 15, 2006 | 31.98 | 32.32 | 31.90 | 32.27 | 8,203,446 | +0.00(+0.01%) |
Nov 14, 2006 | 32.14 | 32.28 | 31.89 | 32.27 | 7,484,125 | +0.24(+0.74%) |
Nov 13, 2006 | 32.01 | 32.25 | 31.91 | 32.03 | 8,431,483 | -0.63(-1.91%) |
Nov 10, 2006 | 32.97 | 32.97 | 32.48 | 32.65 | 4,737,417 | +0.02(+0.06%) |
Nov 09, 2006 | 32.63 | 32.87 | 32.51 | 32.63 | 6,635,067 | -0.18(-0.54%) |
Nov 08, 2006 | 32.25 | 32.86 | 32.22 | 32.81 | 7,054,671 | +0.31(+0.95%) |
Nov 07, 2006 | 32.87 | 32.91 | 32.43 | 32.50 | 6,250,255 | -0.09(-0.28%) |
Nov 06, 2006 | 32.40 | 32.66 | 32.31 | 32.59 | 5,178,399 | +0.46(+1.43%) |
Nov 03, 2006 | 31.94 | 32.21 | 31.88 | 32.13 | 7,862,649 | +0.05(+0.15%) |
Nov 02, 2006 | 31.93 | 32.21 | 31.90 | 32.09 | 5,294,094 | +0.02(+0.07%) |
Nov 01, 2006 | 32.21 | 32.34 | 31.92 | 32.06 | 8,593,289 | +0.05(+0.15%) |
Oct 31, 2006 | 31.78 | 32.82 | 31.55 | 32.01 | 6,937,718 | +0.01(+0.03%) |
Oct 30, 2006 | 32.31 | 32.33 | 31.92 | 32.01 | 7,181,055 | -0.47(-1.44%) |
Oct 27, 2006 | 32.74 | 32.77 | 32.40 | 32.47 | 5,299,963 | -0.19(-0.57%) |
Oct 26, 2006 | 33.14 | 33.15 | 32.41 | 32.66 | 9,723,830 | -0.37(-1.11%) |
Oct 25, 2006 | 32.52 | 33.11 | 32.52 | 33.03 | 7,252,526 | +0.44(+1.35%) |
Oct 24, 2006 | 32.39 | 32.72 | 32.35 | 32.59 | 7,642,787 | +0.21(+0.65%) |
Oct 23, 2006 | 31.77 | 32.43 | 31.75 | 32.38 | 6,682,854 | +0.03(+0.09%) |
Oct 20, 2006 | 32.63 | 32.63 | 32.22 | 32.35 | 5,390,297 | -0.13(-0.41%) |
Oct 19, 2006 | 31.96 | 32.50 | 31.96 | 32.48 | 7,185,666 | +0.73(+2.30%) |
Oct 18, 2006 | 32.21 | 32.32 | 31.73 | 31.75 | 9,208,862 | -0.58(-1.79%) |
Oct 17, 2006 | 32.61 | 32.61 | 32.13 | 32.33 | 7,265,730 | +0.11(+0.34%) |
Oct 16, 2006 | 31.93 | 32.29 | 31.90 | 32.22 | 7,132,639 | +0.74(+2.36%) |
Oct 13, 2006 | 31.47 | 31.70 | 31.35 | 31.48 | 6,726,239 | +0.43(+1.38%) |
Oct 12, 2006 | 30.69 | 31.05 | 30.59 | 31.05 | 7,376,395 | +0.58(+1.89%) |
Oct 11, 2006 | 30.57 | 30.69 | 30.32 | 30.47 | 6,710,520 | -0.32(-1.04%) |
Oct 10, 2006 | 30.45 | 30.92 | 30.41 | 30.79 | 7,138,507 | +0.10(+0.33%) |
Oct 09, 2006 | 30.96 | 31.00 | 30.57 | 30.69 | 5,943,412 | -0.18(-0.57%) |
Oct 06, 2006 | 30.72 | 30.86 | 30.49 | 30.86 | 6,143,782 | -0.06(-0.20%) |
Oct 05, 2006 | 30.94 | 31.02 | 30.80 | 30.93 | 7,950,468 | -0.11(-0.35%) |
Oct 04, 2006 | 30.61 | 31.04 | 30.54 | 31.04 | 12,737,769 | +0.63(+2.09%) |
Oct 03, 2006 | 30.65 | 30.75 | 30.31 | 30.40 | 8,500,649 | -0.79(-2.54%) |