Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.69 | 48.20 | 46.67 | 47.85 | 841,833 | +1.50(+3.24%) |
Sep 27, 2007 | 48.40 | 48.42 | 46.20 | 46.35 | 1,109,422 | -1.07(-2.26%) |
Sep 26, 2007 | 48.94 | 49.06 | 47.12 | 47.42 | 921,083 | -1.12(-2.31%) |
Sep 25, 2007 | 49.41 | 49.41 | 48.29 | 48.54 | 701,289 | -0.99(-2.00%) |
Sep 24, 2007 | 50.00 | 50.08 | 49.15 | 49.53 | 1,011,442 | +0.39(+0.79%) |
Sep 21, 2007 | 50.00 | 50.25 | 49.05 | 49.14 | 1,176,336 | -0.12(-0.24%) |
Sep 20, 2007 | 48.99 | 50.45 | 48.27 | 49.26 | 1,684,169 | +1.91(+4.03%) |
Sep 19, 2007 | 47.73 | 48.90 | 47.09 | 47.35 | 1,180,557 | +0.07(+0.15%) |
Sep 18, 2007 | 47.30 | 48.38 | 46.23 | 47.28 | 1,911,171 | +0.62(+1.33%) |
Sep 17, 2007 | 45.30 | 46.97 | 45.24 | 46.66 | 956,024 | +1.68(+3.73%) |
Sep 14, 2007 | 43.75 | 45.60 | 43.53 | 44.98 | 745,688 | +0.88(+2.00%) |
Sep 13, 2007 | 44.68 | 44.90 | 43.75 | 44.10 | 751,379 | -0.15(-0.34%) |
Sep 12, 2007 | 43.50 | 45.05 | 43.11 | 44.25 | 881,190 | +0.75(+1.72%) |
Sep 11, 2007 | 42.61 | 43.80 | 42.49 | 43.50 | 322,343 | +0.62(+1.45%) |
Sep 10, 2007 | 43.02 | 43.48 | 42.15 | 42.88 | 346,356 | -0.01(-0.02%) |
Sep 07, 2007 | 43.55 | 43.83 | 42.52 | 42.89 | 712,967 | -1.34(-3.03%) |
Sep 06, 2007 | 43.80 | 44.87 | 43.67 | 44.23 | 427,433 | +0.35(+0.80%) |
Sep 05, 2007 | 43.90 | 44.74 | 43.28 | 43.88 | 632,962 | +0.28(+0.64%) |
Sep 04, 2007 | 41.85 | 44.92 | 41.78 | 43.60 | 1,297,755 | +1.92(+4.61%) |
Aug 31, 2007 | 41.68 | 41.99 | 41.43 | 41.68 | 640,094 | +0.63(+1.53%) |
Aug 30, 2007 | 40.80 | 41.78 | 40.57 | 41.05 | 364,800 | +0.18(+0.44%) |
Aug 29, 2007 | 39.97 | 41.01 | 39.88 | 40.87 | 514,437 | +0.74(+1.84%) |
Aug 28, 2007 | 41.45 | 41.47 | 39.88 | 40.13 | 596,099 | -1.53(-3.67%) |
Aug 27, 2007 | 40.96 | 42.03 | 40.50 | 41.66 | 620,389 | +0.80(+1.96%) |
Aug 24, 2007 | 40.00 | 41.18 | 39.70 | 40.86 | 375,714 | +0.64(+1.59%) |
Aug 23, 2007 | 42.04 | 42.18 | 39.10 | 40.22 | 1,308,904 | -1.75(-4.17%) |
Aug 22, 2007 | 37.65 | 42.41 | 37.64 | 41.97 | 2,199,642 | +4.66(+12.49%) |
Aug 21, 2007 | 38.04 | 38.42 | 36.94 | 37.31 | 669,626 | -0.70(-1.84%) |
Aug 20, 2007 | 37.95 | 38.63 | 37.64 | 38.01 | 642,801 | +0.58(+1.55%) |
Aug 17, 2007 | 36.85 | 37.89 | 36.49 | 37.43 | 964,880 | +1.08(+2.97%) |
Aug 16, 2007 | 37.52 | 37.55 | 34.65 | 36.35 | 2,266,155 | -1.76(-4.62%) |
Aug 15, 2007 | 38.13 | 38.64 | 37.60 | 38.11 | 916,586 | -0.29(-0.76%) |
Aug 14, 2007 | 38.96 | 39.49 | 38.17 | 38.40 | 1,368,267 | -1.24(-3.13%) |
Aug 13, 2007 | 38.48 | 40.23 | 38.48 | 39.64 | 922,123 | +1.43(+3.74%) |
Aug 10, 2007 | 37.77 | 38.40 | 35.96 | 38.21 | 2,182,305 | -0.08(-0.21%) |
Aug 09, 2007 | 40.20 | 40.23 | 37.80 | 38.29 | 1,320,776 | -2.26(-5.57%) |
Aug 08, 2007 | 39.27 | 40.82 | 39.27 | 40.55 | 1,490,532 | +1.24(+3.15%) |
Aug 07, 2007 | 39.89 | 41.39 | 37.95 | 39.31 | 4,100,397 | -2.35(-5.64%) |
Aug 06, 2007 | 42.69 | 42.98 | 40.85 | 41.66 | 1,827,409 | -0.58(-1.37%) |
Aug 03, 2007 | 42.59 | 44.35 | 42.23 | 42.24 | 844,859 | -1.18(-2.72%) |
Aug 02, 2007 | 43.51 | 43.82 | 42.70 | 43.42 | 730,811 | +0.39(+0.91%) |
Aug 01, 2007 | 43.09 | 43.45 | 42.48 | 43.03 | 1,360,805 | +0.01(+0.02%) |
Jul 31, 2007 | 42.82 | 44.20 | 42.80 | 43.02 | 897,045 | +0.63(+1.49%) |
Jul 30, 2007 | 41.83 | 42.77 | 41.28 | 42.39 | 1,110,016 | +0.61(+1.46%) |
Jul 27, 2007 | 42.41 | 42.84 | 41.36 | 41.78 | 705,470 | -0.54(-1.28%) |
Jul 26, 2007 | 42.52 | 43.70 | 41.73 | 42.32 | 1,137,865 | +0.04(+0.09%) |
Jul 25, 2007 | 43.82 | 44.21 | 41.85 | 42.28 | 1,215,100 | -1.42(-3.25%) |
Jul 24, 2007 | 45.10 | 45.23 | 43.63 | 43.70 | 900,566 | -1.26(-2.80%) |
Jul 23, 2007 | 45.36 | 46.05 | 44.85 | 44.96 | 463,827 | -0.34(-0.75%) |
Jul 20, 2007 | 45.73 | 45.73 | 44.86 | 45.30 | 675,970 | -0.71(-1.54%) |
Jul 19, 2007 | 46.19 | 46.75 | 45.65 | 46.01 | 749,439 | -0.03(-0.07%) |
Jul 18, 2007 | 46.50 | 46.81 | 45.67 | 46.04 | 1,049,337 | -0.46(-0.99%) |
Jul 17, 2007 | 45.01 | 47.05 | 45.01 | 46.50 | 1,431,649 | +1.33(+2.94%) |
Jul 16, 2007 | 45.26 | 45.70 | 44.96 | 45.17 | 642,640 | -0.08(-0.18%) |
Jul 13, 2007 | 45.17 | 45.43 | 44.52 | 45.25 | 474,609 | +0.20(+0.44%) |
Jul 12, 2007 | 44.74 | 45.46 | 44.33 | 45.05 | 876,277 | +0.76(+1.72%) |
Jul 11, 2007 | 44.26 | 44.84 | 43.55 | 44.29 | 680,930 | -0.08(-0.18%) |
Jul 10, 2007 | 45.50 | 45.66 | 44.01 | 44.37 | 823,599 | -1.08(-2.38%) |
Jul 09, 2007 | 45.35 | 46.32 | 45.11 | 45.45 | 1,086,262 | +0.18(+0.40%) |
Jul 06, 2007 | 44.74 | 45.40 | 43.93 | 45.27 | 1,057,373 | +0.57(+1.28%) |
Jul 05, 2007 | 43.59 | 44.75 | 42.98 | 44.70 | 849,319 | +1.30(+3.00%) |
Jul 03, 2007 | 43.31 | 44.29 | 43.20 | 43.40 | 965,542 | +0.49(+1.14%) |
Jul 02, 2007 | 41.90 | 43.11 | 41.43 | 42.91 | 1,708,896 | +1.05(+2.51%) |
Jun 29, 2007 | 41.72 | 43.27 | 41.71 | 41.86 | 1,544,760 | +0.26(+0.62%) |
Jun 28, 2007 | 40.84 | 41.77 | 40.84 | 41.60 | 739,209 | +0.74(+1.81%) |
Jun 27, 2007 | 40.50 | 40.98 | 40.30 | 40.86 | 562,252 | -0.03(-0.07%) |
Jun 26, 2007 | 40.49 | 41.60 | 40.49 | 40.89 | 1,369,840 | +0.94(+2.35%) |
Jun 25, 2007 | 40.66 | 40.81 | 39.81 | 39.95 | 517,552 | -0.85(-2.08%) |
Jun 22, 2007 | 40.92 | 41.23 | 40.36 | 40.80 | 910,080 | -0.10(-0.24%) |
Jun 21, 2007 | 39.58 | 40.94 | 39.56 | 40.90 | 967,245 | +1.11(+2.79%) |
Jun 20, 2007 | 40.36 | 40.36 | 39.49 | 39.79 | 721,300 | -0.29(-0.72%) |
Jun 19, 2007 | 40.05 | 40.60 | 39.67 | 40.08 | 521,200 | -0.10(-0.25%) |
Jun 18, 2007 | 39.38 | 40.39 | 39.18 | 40.18 | 771,500 | +1.06(+2.71%) |
Jun 15, 2007 | 39.23 | 39.72 | 38.99 | 39.12 | 1,068,500 | +0.19(+0.49%) |
Jun 14, 2007 | 38.05 | 39.17 | 38.05 | 38.93 | 1,025,300 | +0.80(+2.10%) |
Jun 13, 2007 | 38.67 | 38.79 | 37.95 | 38.13 | 805,700 | -0.19(-0.50%) |
Jun 12, 2007 | 38.45 | 39.25 | 38.20 | 38.32 | 1,023,700 | -0.11(-0.29%) |
Jun 11, 2007 | 40.37 | 41.25 | 38.33 | 38.43 | 2,414,805 | -0.71(-1.81%) |
Jun 08, 2007 | 38.19 | 39.41 | 38.19 | 39.14 | 1,026,739 | +0.88(+2.30%) |
Jun 07, 2007 | 39.31 | 39.56 | 37.93 | 38.26 | 1,608,981 | -1.33(-3.36%) |
Jun 06, 2007 | 40.00 | 40.19 | 31.53 | 39.59 | 1,206,253 | -1.04(-2.56%) |
Jun 05, 2007 | 40.53 | 41.00 | 40.40 | 40.63 | 1,297,762 | -0.11(-0.27%) |
Jun 04, 2007 | 39.89 | 40.75 | 39.64 | 40.74 | 1,253,870 | +0.50(+1.24%) |
Jun 01, 2007 | 39.85 | 40.60 | 39.77 | 40.24 | 1,921,011 | +0.36(+0.90%) |
May 31, 2007 | 39.75 | 40.02 | 39.49 | 39.88 | 1,161,851 | +0.40(+1.01%) |
May 30, 2007 | 38.74 | 39.88 | 38.50 | 39.48 | 1,138,717 | -0.12(-0.30%) |
May 29, 2007 | 38.72 | 40.00 | 38.72 | 39.60 | 1,534,690 | +0.79(+2.04%) |
May 25, 2007 | 37.66 | 39.05 | 37.66 | 38.81 | 823,393 | +1.15(+3.05%) |
May 24, 2007 | 37.75 | 38.78 | 37.07 | 37.66 | 799,254 | -0.10(-0.26%) |
May 23, 2007 | 38.93 | 39.09 | 37.68 | 37.76 | 839,589 | -1.13(-2.91%) |
May 22, 2007 | 39.10 | 39.35 | 38.51 | 38.89 | 1,074,024 | -0.67(-1.69%) |
May 21, 2007 | 37.03 | 40.24 | 37.03 | 39.56 | 2,170,762 | +2.56(+6.92%) |
May 18, 2007 | 37.06 | 37.46 | 36.58 | 37.00 | 632,771 | -0.07(-0.19%) |
May 17, 2007 | 36.20 | 37.57 | 35.94 | 37.07 | 1,389,792 | +0.81(+2.23%) |
May 16, 2007 | 35.84 | 36.32 | 35.40 | 36.26 | 1,376,532 | +0.65(+1.83%) |
May 15, 2007 | 35.75 | 38.34 | 35.40 | 35.61 | 5,385,452 | -0.56(-1.55%) |
May 14, 2007 | 36.35 | 36.60 | 35.60 | 36.17 | 1,678,803 | +0.57(+1.60%) |
May 11, 2007 | 36.37 | 36.65 | 35.49 | 35.60 | 2,348,908 | -0.12(-0.34%) |
May 10, 2007 | 34.78 | 36.26 | 34.78 | 35.72 | 1,325,647 | +0.74(+2.12%) |
May 09, 2007 | 34.90 | 34.99 | 34.40 | 34.98 | 518,433 | +0.31(+0.89%) |
May 08, 2007 | 35.15 | 35.18 | 34.48 | 34.67 | 579,141 | -0.33(-0.94%) |
May 07, 2007 | 34.75 | 35.26 | 34.62 | 35.00 | 608,791 | +0.08(+0.23%) |
May 04, 2007 | 34.00 | 35.40 | 33.89 | 34.92 | 1,065,401 | +1.37(+4.08%) |
May 03, 2007 | 33.69 | 34.03 | 33.55 | 33.55 | 729,441 | -0.21(-0.62%) |
May 02, 2007 | 34.13 | 34.42 | 33.65 | 33.76 | 983,198 | -0.54(-1.57%) |
May 01, 2007 | 34.57 | 34.93 | 34.16 | 34.30 | 889,635 | -0.18(-0.52%) |
Apr 30, 2007 | 34.61 | 35.36 | 34.41 | 34.48 | 1,657,687 | -0.08(-0.23%) |
Apr 27, 2007 | 34.44 | 34.98 | 34.23 | 34.56 | 1,570,674 | +0.32(+0.93%) |
Apr 26, 2007 | 32.57 | 34.79 | 32.57 | 34.24 | 1,239,044 | +1.48(+4.52%) |
Apr 25, 2007 | 32.45 | 32.91 | 32.33 | 32.76 | 499,609 | +0.42(+1.30%) |
Apr 24, 2007 | 32.20 | 32.71 | 32.00 | 32.34 | 934,834 | +0.14(+0.43%) |
Apr 23, 2007 | 32.84 | 32.93 | 32.12 | 32.20 | 896,388 | -0.69(-2.10%) |
Apr 20, 2007 | 33.33 | 33.50 | 32.65 | 32.89 | 618,085 | -0.11(-0.33%) |
Apr 19, 2007 | 33.70 | 33.79 | 32.84 | 33.00 | 727,287 | -0.93(-2.74%) |
Apr 18, 2007 | 33.83 | 34.04 | 33.70 | 33.93 | 323,440 | -0.12(-0.35%) |
Apr 17, 2007 | 34.28 | 34.40 | 34.00 | 34.05 | 264,545 | -0.34(-0.99%) |
Apr 16, 2007 | 34.50 | 34.50 | 34.24 | 34.39 | 249,342 | +0.03(+0.09%) |
Apr 13, 2007 | 34.52 | 34.59 | 34.02 | 34.36 | 488,036 | -0.22(-0.64%) |
Apr 12, 2007 | 34.01 | 35.19 | 33.99 | 34.58 | 837,543 | +0.60(+1.77%) |
Apr 11, 2007 | 34.95 | 34.95 | 33.81 | 33.98 | 461,264 | -0.89(-2.55%) |
Apr 10, 2007 | 34.63 | 34.94 | 34.48 | 34.87 | 419,673 | +0.15(+0.43%) |
Apr 09, 2007 | 34.70 | 35.07 | 34.59 | 34.72 | 192,080 | +0.06(+0.17%) |
Apr 05, 2007 | 34.71 | 34.87 | 34.38 | 34.66 | 218,978 | -0.14(-0.40%) |
Apr 04, 2007 | 34.72 | 35.11 | 34.64 | 34.80 | 241,220 | -0.03(-0.09%) |
Apr 03, 2007 | 34.35 | 35.07 | 34.16 | 34.83 | 408,669 | +0.64(+1.87%) |
Apr 02, 2007 | 33.77 | 34.84 | 33.51 | 34.19 | 607,739 | +0.58(+1.73%) |
Mar 30, 2007 | 34.07 | 34.31 | 33.51 | 33.61 | 462,342 | -0.71(-2.07%) |
Mar 29, 2007 | 34.57 | 34.94 | 34.00 | 34.32 | 553,751 | -0.18(-0.52%) |
Mar 28, 2007 | 34.84 | 34.94 | 34.36 | 34.50 | 319,502 | -0.48(-1.37%) |
Mar 27, 2007 | 34.86 | 35.23 | 34.86 | 34.98 | 336,182 | +0.26(+0.75%) |
Mar 26, 2007 | 34.79 | 35.18 | 34.01 | 34.72 | 425,510 | +0.08(+0.23%) |
Mar 23, 2007 | 33.93 | 36.00 | 33.85 | 34.64 | 1,462,755 | +0.72(+2.11%) |
Mar 22, 2007 | 34.19 | 34.37 | 33.60 | 33.92 | 604,115 | -0.42(-1.22%) |
Mar 21, 2007 | 34.16 | 34.40 | 33.50 | 34.34 | 690,122 | +0.07(+0.22%) |
Mar 20, 2007 | 32.40 | 34.61 | 32.37 | 34.27 | 1,681,726 | +1.91(+5.90%) |
Mar 19, 2007 | 35.00 | 35.05 | 32.03 | 32.36 | 2,257,018 | -2.56(-7.33%) |
Mar 16, 2007 | 33.48 | 34.97 | 33.34 | 34.92 | 851,305 | +1.40(+4.18%) |
Mar 15, 2007 | 33.50 | 33.71 | 33.20 | 33.52 | 581,435 | -0.15(-0.45%) |
Mar 14, 2007 | 32.93 | 33.83 | 32.81 | 33.67 | 908,287 | +0.09(+0.27%) |
Mar 13, 2007 | 34.01 | 34.20 | 33.42 | 33.58 | 884,089 | -0.43(-1.26%) |
Mar 12, 2007 | 33.47 | 34.01 | 33.39 | 34.01 | 838,094 | +0.39(+1.16%) |
Mar 09, 2007 | 33.60 | 33.95 | 33.35 | 33.62 | 688,603 | +0.10(+0.30%) |
Mar 08, 2007 | 32.69 | 33.76 | 32.68 | 33.52 | 723,653 | +0.97(+2.98%) |
Mar 07, 2007 | 33.00 | 33.26 | 32.40 | 32.55 | 720,662 | -0.84(-2.52%) |
Mar 06, 2007 | 32.24 | 33.60 | 32.24 | 33.39 | 832,876 | +1.58(+4.97%) |
Mar 05, 2007 | 31.36 | 32.22 | 31.19 | 31.81 | 776,367 | -0.17(-0.53%) |
Mar 02, 2007 | 33.64 | 33.86 | 31.78 | 31.98 | 1,339,701 | -1.65(-4.91%) |
Mar 01, 2007 | 33.89 | 34.31 | 33.60 | 33.63 | 1,563,861 | -0.90(-2.61%) |
Feb 28, 2007 | 34.21 | 34.97 | 34.12 | 34.53 | 969,204 | +0.48(+1.42%) |
Feb 27, 2007 | 35.18 | 35.43 | 33.95 | 34.05 | 1,496,659 | -1.98(-5.48%) |
Feb 26, 2007 | 36.16 | 36.45 | 35.68 | 36.02 | 651,141 | +0.08(+0.22%) |
Feb 23, 2007 | 36.00 | 36.35 | 35.87 | 35.94 | 889,805 | +0.01(+0.03%) |
Feb 22, 2007 | 35.85 | 36.35 | 35.57 | 35.93 | 921,766 | +0.04(+0.11%) |
Feb 21, 2007 | 34.80 | 36.20 | 34.80 | 35.89 | 1,160,379 | +0.82(+2.34%) |
Feb 20, 2007 | 34.96 | 35.28 | 34.88 | 35.07 | 1,406,016 | -0.04(-0.11%) |
Feb 16, 2007 | 35.61 | 35.82 | 35.03 | 35.11 | 997,329 | -0.63(-1.76%) |
Feb 15, 2007 | 35.99 | 36.00 | 35.50 | 35.74 | 693,570 | -0.36(-1.00%) |
Feb 14, 2007 | 36.03 | 36.35 | 35.77 | 36.10 | 745,461 | +0.01(+0.03%) |
Feb 13, 2007 | 35.86 | 36.50 | 35.71 | 36.09 | 665,410 | +0.05(+0.14%) |
Feb 12, 2007 | 36.50 | 36.69 | 35.91 | 36.04 | 1,152,801 | -0.66(-1.80%) |
Feb 09, 2007 | 37.01 | 37.44 | 36.16 | 36.70 | 1,429,638 | -0.55(-1.48%) |
Feb 08, 2007 | 34.36 | 37.73 | 34.35 | 37.25 | 9,893,988 | +4.20(+12.71%) |
Feb 07, 2007 | 34.23 | 34.99 | 32.93 | 33.05 | 3,406,171 | -1.36(-3.95%) |
Feb 06, 2007 | 35.28 | 35.49 | 33.71 | 34.41 | 2,251,420 | -1.84(-5.08%) |
Feb 05, 2007 | 36.73 | 36.84 | 35.92 | 36.25 | 716,434 | -0.26(-0.71%) |
Feb 02, 2007 | 35.83 | 36.51 | 35.82 | 36.51 | 748,897 | +0.59(+1.64%) |
Feb 01, 2007 | 35.78 | 36.05 | 35.49 | 35.92 | 653,254 | +0.11(+0.31%) |
Jan 31, 2007 | 35.46 | 35.99 | 35.17 | 35.81 | 700,578 | +0.29(+0.82%) |
Jan 30, 2007 | 36.13 | 36.35 | 35.44 | 35.52 | 925,068 | -0.57(-1.58%) |
Jan 29, 2007 | 35.48 | 36.13 | 35.37 | 36.09 | 1,278,012 | +0.77(+2.18%) |
Jan 26, 2007 | 35.33 | 35.72 | 35.07 | 35.32 | 870,635 | -0.20(-0.56%) |
Jan 25, 2007 | 35.65 | 36.14 | 35.07 | 35.52 | 1,233,212 | -0.23(-0.64%) |
Jan 24, 2007 | 35.06 | 35.80 | 35.01 | 35.75 | 2,156,498 | +0.77(+2.20%) |
Jan 23, 2007 | 34.77 | 35.15 | 34.65 | 34.98 | 2,767,756 | +0.24(+0.69%) |
Jan 22, 2007 | 34.31 | 34.92 | 34.15 | 34.74 | 1,032,270 | +0.43(+1.25%) |
Jan 19, 2007 | 33.30 | 34.32 | 33.10 | 34.31 | 861,747 | +0.94(+2.82%) |
Jan 18, 2007 | 33.88 | 33.91 | 33.06 | 33.37 | 1,100,745 | -0.61(-1.80%) |
Jan 17, 2007 | 34.04 | 34.70 | 33.75 | 33.98 | 1,116,961 | -0.04(-0.12%) |
Jan 16, 2007 | 33.23 | 34.23 | 33.22 | 34.02 | 1,495,827 | +0.67(+2.01%) |
Jan 12, 2007 | 32.87 | 33.37 | 32.76 | 33.35 | 921,784 | +0.59(+1.80%) |
Jan 11, 2007 | 32.51 | 32.87 | 32.22 | 32.76 | 711,936 | +0.44(+1.36%) |
Jan 10, 2007 | 31.50 | 32.56 | 31.43 | 32.32 | 1,874,215 | +0.65(+2.05%) |
Jan 09, 2007 | 31.80 | 31.97 | 31.17 | 31.67 | 1,406,825 | +0.01(+0.03%) |
Jan 08, 2007 | 31.39 | 32.08 | 31.10 | 31.66 | 3,102,651 | +0.57(+1.83%) |
Jan 05, 2007 | 30.81 | 31.46 | 30.70 | 31.09 | 1,691,995 | +0.03(+0.10%) |
Jan 04, 2007 | 29.87 | 31.46 | 29.85 | 31.06 | 2,645,548 | +1.19(+3.98%) |
Jan 03, 2007 | 29.26 | 30.57 | 29.16 | 29.87 | 1,751,313 | +1.17(+4.08%) |
Dec 29, 2006 | 28.50 | 28.82 | 28.45 | 28.70 | 349,842 | +0.18(+0.63%) |
Dec 28, 2006 | 28.70 | 28.89 | 28.42 | 28.52 | 302,653 | -0.29(-1.01%) |
Dec 27, 2006 | 28.83 | 28.92 | 28.52 | 28.81 | 272,624 | +0.20(+0.70%) |
Dec 26, 2006 | 28.49 | 28.71 | 28.31 | 28.61 | 205,333 | +0.09(+0.33%) |
Dec 22, 2006 | 28.52 | 28.66 | 28.36 | 28.52 | 206,082 | -0.05(-0.19%) |
Dec 21, 2006 | 29.05 | 29.11 | 28.50 | 28.57 | 554,003 | -0.48(-1.65%) |
Dec 20, 2006 | 28.87 | 29.13 | 28.86 | 29.05 | 310,351 | +0.10(+0.35%) |
Dec 19, 2006 | 28.87 | 29.13 | 28.72 | 28.95 | 641,266 | -0.03(-0.10%) |
Dec 18, 2006 | 29.12 | 29.75 | 28.33 | 28.98 | 1,475,425 | -0.06(-0.21%) |
Dec 15, 2006 | 29.17 | 29.30 | 28.96 | 29.04 | 490,418 | -0.08(-0.27%) |
Dec 14, 2006 | 28.73 | 29.30 | 28.73 | 29.12 | 669,940 | +0.21(+0.73%) |
Dec 13, 2006 | 28.98 | 29.19 | 28.70 | 28.91 | 472,009 | +0.01(+0.03%) |
Dec 12, 2006 | 29.17 | 29.45 | 28.65 | 28.90 | 886,425 | -0.37(-1.26%) |
Dec 11, 2006 | 29.36 | 29.43 | 28.68 | 29.27 | 1,699,411 | +0.01(+0.03%) |
Dec 08, 2006 | 28.56 | 29.41 | 28.56 | 29.26 | 887,180 | +0.47(+1.63%) |
Dec 07, 2006 | 28.90 | 29.11 | 28.71 | 28.79 | 618,637 | -0.25(-0.86%) |
Dec 06, 2006 | 29.15 | 29.15 | 28.82 | 29.04 | 565,153 | +0.05(+0.17%) |
Dec 05, 2006 | 29.10 | 29.17 | 28.74 | 28.99 | 725,152 | -0.03(-0.10%) |
Dec 04, 2006 | 27.99 | 29.10 | 27.99 | 29.02 | 793,926 | +0.90(+3.20%) |
Dec 01, 2006 | 28.16 | 28.28 | 27.75 | 28.12 | 837,682 | -0.12(-0.42%) |
Nov 30, 2006 | 28.13 | 28.39 | 27.96 | 28.24 | 647,700 | -0.02(-0.07%) |
Nov 29, 2006 | 28.08 | 28.38 | 27.80 | 28.26 | 448,035 | +0.20(+0.71%) |
Nov 28, 2006 | 28.08 | 28.32 | 27.57 | 28.06 | 1,605,472 | -0.25(-0.88%) |
Nov 27, 2006 | 28.91 | 28.91 | 28.03 | 28.31 | 1,259,638 | -0.45(-1.56%) |
Nov 24, 2006 | 28.60 | 28.89 | 28.06 | 28.76 | 196,970 | -0.04(-0.14%) |
Nov 22, 2006 | 28.55 | 28.81 | 28.32 | 28.80 | 643,286 | +0.18(+0.63%) |
Nov 21, 2006 | 28.10 | 28.75 | 27.53 | 28.62 | 1,185,737 | +0.33(+1.17%) |
Nov 20, 2006 | 28.30 | 28.41 | 28.02 | 28.29 | 352,968 | -0.03(-0.11%) |
Nov 17, 2006 | 28.90 | 28.90 | 27.98 | 28.32 | 815,551 | -0.56(-1.94%) |
Nov 16, 2006 | 28.89 | 29.19 | 28.67 | 28.88 | 845,911 | -0.02(-0.07%) |
Nov 15, 2006 | 29.29 | 29.67 | 28.84 | 28.90 | 1,803,933 | -0.45(-1.53%) |
Nov 14, 2006 | 29.49 | 29.54 | 28.98 | 29.35 | 770,861 | +0.01(+0.03%) |
Nov 13, 2006 | 28.50 | 29.73 | 28.39 | 29.34 | 1,527,120 | +0.89(+3.13%) |
Nov 10, 2006 | 28.00 | 28.50 | 27.79 | 28.45 | 630,010 | +0.35(+1.25%) |
Nov 09, 2006 | 27.93 | 28.19 | 27.78 | 28.10 | 803,668 | +0.20(+0.72%) |
Nov 08, 2006 | 27.68 | 28.02 | 27.52 | 27.90 | 600,343 | -0.06(-0.21%) |
Nov 07, 2006 | 27.61 | 28.00 | 27.53 | 27.96 | 1,065,558 | +0.06(+0.22%) |
Nov 06, 2006 | 27.42 | 28.41 | 27.40 | 27.90 | 1,941,835 | +0.02(+0.07%) |
Nov 03, 2006 | 28.44 | 28.73 | 27.00 | 27.88 | 5,296,070 | +1.20(+4.48%) |
Nov 02, 2006 | 25.64 | 26.91 | 25.64 | 26.68 | 1,438,847 | +0.85(+3.31%) |
Nov 01, 2006 | 25.70 | 26.09 | 25.63 | 25.83 | 486,190 | +0.12(+0.47%) |
Oct 31, 2006 | 26.20 | 26.20 | 25.39 | 25.71 | 433,084 | -0.11(-0.43%) |
Oct 30, 2006 | 26.26 | 26.32 | 25.68 | 25.82 | 452,252 | -0.43(-1.64%) |
Oct 27, 2006 | 26.33 | 26.84 | 25.88 | 26.25 | 659,094 | +0.02(+0.08%) |
Oct 26, 2006 | 25.50 | 26.27 | 25.49 | 26.23 | 682,264 | +0.75(+2.94%) |
Oct 25, 2006 | 24.75 | 25.49 | 24.65 | 25.48 | 818,230 | +0.70(+2.82%) |
Oct 24, 2006 | 24.60 | 24.80 | 24.57 | 24.78 | 366,377 | +0.29(+1.16%) |
Oct 23, 2006 | 24.88 | 24.99 | 24.20 | 24.50 | 624,596 | -0.52(-2.06%) |
Oct 20, 2006 | 25.00 | 25.30 | 24.90 | 25.01 | 330,260 | +0.13(+0.52%) |
Oct 19, 2006 | 24.85 | 25.13 | 24.72 | 24.88 | 168,495 | +0.06(+0.26%) |
Oct 18, 2006 | 24.96 | 25.13 | 24.76 | 24.82 | 280,529 | -0.16(-0.66%) |
Oct 17, 2006 | 25.31 | 25.42 | 24.83 | 24.98 | 472,379 | -0.39(-1.54%) |
Oct 16, 2006 | 25.27 | 25.64 | 25.27 | 25.37 | 390,344 | -0.01(-0.04%) |
Oct 13, 2006 | 25.38 | 25.68 | 25.15 | 25.38 | 252,287 | +0.06(+0.24%) |
Oct 12, 2006 | 25.15 | 25.38 | 25.00 | 25.32 | 427,907 | +0.38(+1.52%) |
Oct 11, 2006 | 25.32 | 25.36 | 24.72 | 24.94 | 618,586 | -0.34(-1.34%) |
Oct 10, 2006 | 24.80 | 25.31 | 24.80 | 25.28 | 328,485 | +0.35(+1.40%) |
Oct 09, 2006 | 25.05 | 25.24 | 24.80 | 24.93 | 278,975 | -0.11(-0.44%) |
Oct 06, 2006 | 25.00 | 25.17 | 24.83 | 25.04 | 225,975 | -0.13(-0.52%) |
Oct 05, 2006 | 25.09 | 25.26 | 24.96 | 25.17 | 275,831 | +0.00(+0.00%) |
Oct 04, 2006 | 24.82 | 25.24 | 24.77 | 25.17 | 606,297 | +0.22(+0.88%) |
Oct 03, 2006 | 25.09 | 25.43 | 24.82 | 24.95 | 338,847 | -0.13(-0.52%) |