Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.23 | 30.23 | 29.46 | 29.84 | 491,065 | -0.30(-0.99%) |
Sep 27, 2007 | 29.58 | 30.31 | 29.52 | 30.14 | 497,835 | +0.75(+2.56%) |
Sep 26, 2007 | 29.72 | 29.72 | 28.98 | 29.38 | 438,743 | -0.18(-0.60%) |
Sep 25, 2007 | 29.60 | 29.92 | 29.19 | 29.56 | 537,182 | -0.17(-0.57%) |
Sep 24, 2007 | 29.42 | 29.80 | 29.36 | 29.73 | 630,120 | +0.23(+0.79%) |
Sep 21, 2007 | 29.70 | 29.77 | 29.09 | 29.50 | 1,327,654 | +0.16(+0.56%) |
Sep 20, 2007 | 29.78 | 29.77 | 28.93 | 29.33 | 807,959 | -0.45(-1.50%) |
Sep 19, 2007 | 29.78 | 30.84 | 29.72 | 29.78 | 721,367 | +0.25(+0.84%) |
Sep 18, 2007 | 28.62 | 29.63 | 28.36 | 29.53 | 762,829 | +0.91(+3.20%) |
Sep 17, 2007 | 29.00 | 29.09 | 28.48 | 28.62 | 580,055 | -0.49(-1.68%) |
Sep 14, 2007 | 29.07 | 29.23 | 28.57 | 29.11 | 345,946 | +0.04(+0.12%) |
Sep 13, 2007 | 28.57 | 29.44 | 28.27 | 29.07 | 297,995 | +0.59(+2.07%) |
Sep 12, 2007 | 28.94 | 28.94 | 28.38 | 28.48 | 449,320 | -0.31(-1.08%) |
Sep 11, 2007 | 28.23 | 28.84 | 28.16 | 28.80 | 914,436 | +0.57(+2.01%) |
Sep 10, 2007 | 28.79 | 28.82 | 27.78 | 28.23 | 457,218 | -0.33(-1.14%) |
Sep 07, 2007 | 28.72 | 28.75 | 28.08 | 28.55 | 501,924 | -0.74(-2.52%) |
Sep 06, 2007 | 29.29 | 29.48 | 28.79 | 29.29 | 444,666 | +0.00(+0.00%) |
Sep 05, 2007 | 29.70 | 29.77 | 28.95 | 29.29 | 324,509 | -0.62(-2.06%) |
Sep 04, 2007 | 29.53 | 30.13 | 29.48 | 29.91 | 432,397 | +0.38(+1.30%) |
Aug 31, 2007 | 29.78 | 30.09 | 29.31 | 29.53 | 984,810 | +0.15(+0.51%) |
Aug 30, 2007 | 28.55 | 29.41 | 28.09 | 29.38 | 760,855 | +0.83(+2.91%) |
Aug 29, 2007 | 27.70 | 28.56 | 27.33 | 28.55 | 549,028 | +0.84(+3.05%) |
Aug 28, 2007 | 28.15 | 28.43 | 27.70 | 27.70 | 622,646 | -0.61(-2.15%) |
Aug 27, 2007 | 29.22 | 29.25 | 28.28 | 28.31 | 479,219 | -0.94(-3.22%) |
Aug 24, 2007 | 29.23 | 29.33 | 28.76 | 29.26 | 383,318 | +0.02(+0.07%) |
Aug 23, 2007 | 30.10 | 30.58 | 29.04 | 29.23 | 491,206 | -0.87(-2.87%) |
Aug 22, 2007 | 30.10 | 30.71 | 29.65 | 30.10 | 406,870 | +0.24(+0.81%) |
Aug 21, 2007 | 29.58 | 30.14 | 29.43 | 29.86 | 519,694 | +0.28(+0.96%) |
Aug 20, 2007 | 29.26 | 29.82 | 28.81 | 29.58 | 664,532 | +0.38(+1.31%) |
Aug 17, 2007 | 29.92 | 30.84 | 28.94 | 29.19 | 1,253,754 | +0.30(+1.06%) |
Aug 16, 2007 | 28.58 | 29.59 | 27.26 | 28.89 | 1,320,884 | +0.30(+1.07%) |
Aug 15, 2007 | 29.04 | 30.58 | 28.48 | 28.58 | 547,759 | -0.55(-1.90%) |
Aug 14, 2007 | 30.01 | 30.10 | 29.14 | 29.14 | 402,357 | -1.01(-3.36%) |
Aug 13, 2007 | 29.92 | 30.65 | 29.97 | 30.15 | 558,054 | +0.23(+0.78%) |
Aug 10, 2007 | 30.09 | 30.98 | 29.75 | 29.92 | 901,885 | -0.93(-3.01%) |
Aug 09, 2007 | 30.98 | 31.77 | 28.20 | 30.84 | 945,463 | -0.13(-0.43%) |
Aug 08, 2007 | 30.57 | 33.46 | 29.72 | 30.98 | 1,288,165 | +1.04(+3.48%) |
Aug 07, 2007 | 29.70 | 30.71 | 28.96 | 29.94 | 668,199 | +0.24(+0.81%) |
Aug 06, 2007 | 29.48 | 29.91 | 28.16 | 29.70 | 864,371 | +0.94(+3.25%) |
Aug 03, 2007 | 28.94 | 29.62 | 28.42 | 28.76 | 863,666 | -0.86(-2.90%) |
Aug 02, 2007 | 28.97 | 29.78 | 28.97 | 29.62 | 875,653 | +0.65(+2.23%) |
Aug 01, 2007 | 28.46 | 29.18 | 27.84 | 28.97 | 1,071,121 | +0.59(+2.07%) |
Jul 31, 2007 | 28.36 | 29.43 | 28.15 | 28.38 | 1,213,138 | +0.69(+2.48%) |
Jul 30, 2007 | 27.26 | 28.16 | 27.03 | 27.70 | 727,572 | -0.19(-0.69%) |
Jul 27, 2007 | 28.21 | 28.92 | 27.72 | 27.89 | 970,284 | -1.07(-3.70%) |
Jul 26, 2007 | 29.33 | 29.33 | 28.53 | 28.96 | 1,030,927 | -1.04(-3.47%) |
Jul 25, 2007 | 30.49 | 30.84 | 29.74 | 30.00 | 637,595 | -0.10(-0.33%) |
Jul 24, 2007 | 30.53 | 30.89 | 30.03 | 30.10 | 760,432 | -0.90(-2.90%) |
Jul 23, 2007 | 31.37 | 31.58 | 30.72 | 31.00 | 647,185 | -0.18(-0.59%) |
Jul 20, 2007 | 32.01 | 32.11 | 30.84 | 31.18 | 829,396 | -0.90(-2.81%) |
Jul 19, 2007 | 33.33 | 33.33 | 32.05 | 32.09 | 1,021,055 | -1.24(-3.72%) |
Jul 18, 2007 | 33.06 | 33.33 | 32.30 | 33.33 | 627,582 | -0.17(-0.51%) |
Jul 17, 2007 | 33.51 | 33.86 | 33.34 | 33.50 | 300,252 | -0.01(-0.02%) |
Jul 16, 2007 | 33.68 | 34.30 | 33.33 | 33.50 | 495,296 | -0.29(-0.86%) |
Jul 13, 2007 | 33.78 | 33.94 | 33.33 | 33.79 | 414,768 | -0.16(-0.46%) |
Jul 12, 2007 | 34.02 | 34.14 | 33.55 | 33.95 | 448,192 | +0.25(+0.74%) |
Jul 11, 2007 | 33.68 | 33.94 | 33.54 | 33.70 | 445,654 | +0.01(+0.02%) |
Jul 10, 2007 | 33.91 | 34.16 | 33.52 | 33.70 | 667,493 | -0.37(-1.08%) |
Jul 09, 2007 | 34.18 | 34.25 | 33.86 | 34.06 | 1,161,380 | +0.01(+0.04%) |
Jul 06, 2007 | 34.14 | 34.50 | 33.94 | 34.05 | 1,145,725 | -0.24(-0.70%) |
Jul 05, 2007 | 33.93 | 35.28 | 33.72 | 34.29 | 2,358,581 | +2.13(+6.64%) |
Jul 03, 2007 | 31.81 | 32.34 | 31.50 | 32.16 | 257,238 | +0.35(+1.09%) |
Jul 02, 2007 | 30.99 | 31.87 | 30.81 | 31.81 | 477,667 | +1.02(+3.32%) |
Jun 29, 2007 | 30.97 | 31.43 | 30.55 | 30.79 | 669,468 | +0.03(+0.09%) |
Jun 28, 2007 | 30.84 | 31.35 | 30.59 | 30.76 | 656,775 | -0.09(-0.28%) |
Jun 27, 2007 | 30.65 | 31.19 | 30.51 | 30.84 | 1,149,392 | -0.07(-0.23%) |
Jun 26, 2007 | 31.22 | 31.30 | 30.63 | 30.92 | 931,078 | -0.21(-0.66%) |
Jun 25, 2007 | 31.23 | 31.58 | 31.07 | 31.12 | 551,567 | -0.11(-0.34%) |
Jun 22, 2007 | 31.16 | 31.70 | 31.05 | 31.23 | 741,816 | +0.05(+0.16%) |
Jun 21, 2007 | 30.67 | 31.37 | 30.16 | 31.18 | 952,373 | +0.37(+1.20%) |
Jun 20, 2007 | 31.84 | 31.93 | 30.79 | 30.81 | 522,515 | -0.89(-2.80%) |
Jun 19, 2007 | 31.18 | 31.80 | 30.92 | 31.70 | 691,609 | +0.33(+1.04%) |
Jun 18, 2007 | 31.98 | 32.20 | 31.31 | 31.37 | 563,978 | -0.46(-1.45%) |
Jun 15, 2007 | 31.62 | 32.62 | 31.62 | 31.83 | 643,659 | +0.27(+0.85%) |
Jun 14, 2007 | 32.22 | 32.40 | 31.49 | 31.56 | 984,528 | -0.52(-1.64%) |
Jun 13, 2007 | 31.20 | 32.51 | 31.11 | 32.09 | 1,039,530 | +1.08(+3.48%) |
Jun 12, 2007 | 31.55 | 31.67 | 30.43 | 31.01 | 576,388 | -0.60(-1.91%) |
Jun 11, 2007 | 31.74 | 31.90 | 31.40 | 31.61 | 261,187 | -0.29(-0.91%) |
Jun 08, 2007 | 31.50 | 31.90 | 30.94 | 31.90 | 800,061 | +0.39(+1.24%) |
Jun 07, 2007 | 32.19 | 32.46 | 31.36 | 31.51 | 699,930 | -0.89(-2.76%) |
Jun 06, 2007 | 32.29 | 32.60 | 31.94 | 32.40 | 397,139 | -0.29(-0.89%) |
Jun 05, 2007 | 33.40 | 33.56 | 32.62 | 32.70 | 380,075 | -0.88(-2.62%) |
Jun 04, 2007 | 33.62 | 33.82 | 33.06 | 33.57 | 328,035 | -0.17(-0.50%) |
Jun 01, 2007 | 33.89 | 33.98 | 33.52 | 33.74 | 810,780 | -0.01(-0.02%) |
May 31, 2007 | 32.62 | 33.75 | 32.62 | 33.75 | 1,044,748 | +0.50(+1.51%) |
May 30, 2007 | 32.70 | 33.29 | 32.70 | 33.25 | 507,989 | +0.40(+1.21%) |
May 29, 2007 | 32.16 | 32.96 | 31.98 | 32.85 | 454,962 | +0.88(+2.75%) |
May 25, 2007 | 31.75 | 32.19 | 31.57 | 31.97 | 431,833 | +0.49(+1.55%) |
May 24, 2007 | 31.64 | 31.77 | 31.11 | 31.48 | 853,935 | -0.23(-0.74%) |
May 23, 2007 | 32.01 | 32.28 | 31.70 | 31.72 | 558,195 | -0.14(-0.45%) |
May 22, 2007 | 31.67 | 32.11 | 31.67 | 31.86 | 378,100 | +0.18(+0.58%) |
May 21, 2007 | 31.40 | 32.14 | 31.40 | 31.67 | 560,734 | +0.33(+1.06%) |
May 18, 2007 | 31.94 | 32.12 | 31.06 | 31.34 | 462,577 | -0.58(-1.82%) |
May 17, 2007 | 32.63 | 32.71 | 31.92 | 31.92 | 316,611 | -0.91(-2.79%) |
May 16, 2007 | 32.79 | 32.89 | 32.50 | 32.84 | 466,808 | +0.04(+0.13%) |
May 15, 2007 | 33.07 | 33.40 | 32.64 | 32.79 | 775,522 | -0.20(-0.60%) |
May 14, 2007 | 33.43 | 33.52 | 32.93 | 32.99 | 338,330 | -0.43(-1.27%) |
May 11, 2007 | 33.32 | 33.79 | 33.25 | 33.42 | 185,877 | +0.23(+0.71%) |
May 10, 2007 | 33.61 | 33.97 | 33.18 | 33.18 | 407,293 | -0.64(-1.89%) |
May 09, 2007 | 33.33 | 34.04 | 33.04 | 33.82 | 293,482 | +0.50(+1.49%) |
May 08, 2007 | 33.18 | 33.38 | 32.60 | 33.33 | 467,090 | -0.01(-0.02%) |
May 07, 2007 | 33.49 | 33.49 | 33.04 | 33.33 | 222,827 | -0.04(-0.11%) |
May 04, 2007 | 33.43 | 33.49 | 33.00 | 33.37 | 244,122 | -0.03(-0.09%) |
May 03, 2007 | 33.43 | 34.00 | 33.33 | 33.40 | 238,058 | -0.02(-0.06%) |
May 02, 2007 | 32.74 | 33.57 | 32.60 | 33.42 | 299,688 | +0.62(+1.90%) |
May 01, 2007 | 32.90 | 32.92 | 32.18 | 32.79 | 337,484 | -0.13(-0.39%) |
Apr 30, 2007 | 33.43 | 33.43 | 32.71 | 32.92 | 502,348 | -0.33(-1.00%) |
Apr 27, 2007 | 33.72 | 33.72 | 33.04 | 33.26 | 352,715 | -0.47(-1.39%) |
Apr 26, 2007 | 33.66 | 33.94 | 33.54 | 33.72 | 327,471 | -0.10(-0.29%) |
Apr 25, 2007 | 33.91 | 34.02 | 33.23 | 33.82 | 435,922 | +0.06(+0.17%) |
Apr 24, 2007 | 34.13 | 34.13 | 33.38 | 33.77 | 371,190 | -0.37(-1.08%) |
Apr 23, 2007 | 33.64 | 34.16 | 33.64 | 34.13 | 425,768 | +0.39(+1.16%) |
Apr 20, 2007 | 33.71 | 33.85 | 33.50 | 33.74 | 716,149 | +0.43(+1.28%) |
Apr 19, 2007 | 33.86 | 34.26 | 32.97 | 33.32 | 2,711,015 | -1.40(-4.02%) |
Apr 18, 2007 | 34.71 | 34.89 | 34.53 | 34.72 | 353,702 | -0.14(-0.41%) |
Apr 17, 2007 | 34.39 | 34.94 | 34.28 | 34.86 | 518,989 | +0.53(+1.55%) |
Apr 16, 2007 | 33.89 | 34.35 | 33.85 | 34.33 | 396,293 | +0.55(+1.64%) |
Apr 13, 2007 | 33.64 | 33.80 | 32.92 | 33.77 | 842,088 | +0.09(+0.27%) |
Apr 12, 2007 | 33.84 | 33.84 | 33.33 | 33.68 | 534,361 | -0.23(-0.67%) |
Apr 11, 2007 | 34.23 | 34.34 | 33.56 | 33.91 | 439,448 | -0.18(-0.54%) |
Apr 10, 2007 | 33.86 | 34.14 | 33.84 | 34.09 | 309,560 | +0.29(+0.86%) |
Apr 09, 2007 | 33.91 | 34.03 | 33.42 | 33.80 | 478,796 | -0.11(-0.31%) |
Apr 05, 2007 | 33.87 | 34.01 | 33.55 | 33.91 | 313,650 | +0.04(+0.13%) |
Apr 04, 2007 | 34.16 | 34.16 | 33.23 | 33.87 | 887,077 | -0.24(-0.71%) |
Apr 03, 2007 | 33.48 | 34.91 | 33.48 | 34.11 | 1,208,766 | +0.74(+2.21%) |
Apr 02, 2007 | 32.91 | 33.43 | 32.69 | 33.37 | 514,194 | +0.50(+1.51%) |
Mar 30, 2007 | 32.05 | 33.08 | 32.04 | 32.87 | 984,387 | +0.92(+2.89%) |
Mar 29, 2007 | 31.86 | 32.05 | 31.68 | 31.95 | 280,931 | +0.36(+1.14%) |
Mar 28, 2007 | 31.27 | 31.84 | 30.76 | 31.59 | 945,745 | +0.07(+0.22%) |
Mar 27, 2007 | 31.77 | 31.77 | 31.46 | 31.52 | 444,102 | -0.30(-0.94%) |
Mar 26, 2007 | 32.12 | 32.20 | 31.30 | 31.82 | 503,053 | -0.39(-1.21%) |
Mar 23, 2007 | 32.70 | 32.82 | 32.20 | 32.21 | 335,932 | -0.55(-1.67%) |
Mar 22, 2007 | 32.97 | 33.07 | 32.59 | 32.75 | 370,203 | -0.11(-0.35%) |
Mar 21, 2007 | 32.94 | 33.09 | 32.47 | 32.87 | 549,169 | -0.06(-0.17%) |
Mar 20, 2007 | 32.22 | 33.05 | 32.18 | 32.92 | 771,573 | +0.58(+1.80%) |
Mar 19, 2007 | 31.81 | 32.34 | 31.81 | 32.34 | 548,182 | +0.65(+2.04%) |
Mar 16, 2007 | 31.60 | 31.75 | 31.04 | 31.70 | 863,384 | +0.10(+0.31%) |
Mar 15, 2007 | 31.07 | 31.62 | 31.07 | 31.60 | 461,026 | +0.60(+1.94%) |
Mar 14, 2007 | 31.02 | 31.26 | 30.23 | 30.99 | 823,049 | -0.04(-0.11%) |
Mar 13, 2007 | 31.98 | 32.04 | 30.92 | 31.03 | 546,772 | -0.95(-2.97%) |
Mar 12, 2007 | 31.21 | 32.07 | 31.21 | 31.98 | 736,316 | +0.39(+1.23%) |
Mar 09, 2007 | 31.18 | 31.62 | 31.14 | 31.59 | 758,317 | +0.72(+2.34%) |
Mar 08, 2007 | 30.14 | 31.01 | 30.14 | 30.87 | 828,408 | +0.93(+3.10%) |
Mar 07, 2007 | 30.14 | 30.29 | 29.71 | 29.94 | 435,781 | -0.10(-0.33%) |
Mar 06, 2007 | 29.60 | 30.65 | 29.60 | 30.04 | 674,122 | +0.68(+2.32%) |
Mar 05, 2007 | 30.43 | 30.49 | 29.29 | 29.36 | 921,488 | -1.39(-4.52%) |
Mar 02, 2007 | 30.84 | 31.41 | 30.54 | 30.75 | 527,028 | -0.24(-0.78%) |
Mar 01, 2007 | 30.58 | 31.55 | 30.11 | 30.99 | 571,669 | -0.52(-1.64%) |
Feb 28, 2007 | 31.38 | 31.76 | 30.99 | 31.50 | 517,015 | +0.15(+0.47%) |
Feb 27, 2007 | 30.28 | 32.19 | 30.28 | 31.36 | 737,162 | -1.14(-3.51%) |
Feb 26, 2007 | 32.83 | 32.83 | 31.91 | 32.50 | 664,588 | -0.12(-0.37%) |
Feb 23, 2007 | 33.50 | 33.96 | 32.49 | 32.62 | 885,525 | -0.59(-1.77%) |
Feb 22, 2007 | 33.50 | 33.75 | 33.11 | 33.21 | 504,604 | -0.53(-1.58%) |
Feb 21, 2007 | 33.50 | 33.87 | 33.38 | 33.74 | 489,937 | +0.09(+0.27%) |
Feb 20, 2007 | 33.40 | 33.72 | 33.23 | 33.65 | 359,484 | +0.18(+0.53%) |
Feb 16, 2007 | 33.67 | 33.79 | 32.79 | 33.47 | 711,636 | -0.21(-0.61%) |
Feb 15, 2007 | 33.77 | 33.89 | 33.60 | 33.67 | 479,924 | -0.09(-0.25%) |
Feb 14, 2007 | 34.33 | 34.59 | 33.71 | 33.76 | 465,738 | -0.67(-1.96%) |
Feb 13, 2007 | 34.15 | 34.52 | 33.82 | 34.43 | 486,672 | +0.31(+0.91%) |
Feb 12, 2007 | 33.96 | 34.26 | 33.32 | 34.12 | 544,379 | +0.14(+0.42%) |
Feb 09, 2007 | 34.04 | 34.09 | 33.15 | 33.98 | 570,465 | -0.06(-0.17%) |
Feb 08, 2007 | 34.46 | 34.73 | 33.96 | 34.04 | 426,756 | -0.50(-1.44%) |
Feb 07, 2007 | 34.13 | 34.74 | 33.96 | 34.53 | 495,437 | +0.53(+1.56%) |
Feb 06, 2007 | 33.93 | 34.05 | 33.65 | 34.00 | 574,696 | +0.20(+0.59%) |
Feb 05, 2007 | 34.01 | 34.12 | 33.69 | 33.80 | 328,881 | -0.30(-0.89%) |
Feb 02, 2007 | 34.04 | 34.18 | 33.77 | 34.11 | 287,982 | +0.07(+0.21%) |
Feb 01, 2007 | 33.82 | 34.09 | 33.61 | 34.04 | 308,996 | +0.28(+0.82%) |
Jan 31, 2007 | 33.32 | 33.79 | 32.81 | 33.76 | 619,684 | +0.27(+0.80%) |
Jan 30, 2007 | 33.47 | 33.67 | 33.27 | 33.49 | 428,025 | +0.20(+0.60%) |
Jan 29, 2007 | 32.96 | 33.33 | 31.77 | 33.29 | 1,331,038 | -0.54(-1.59%) |
Jan 26, 2007 | 33.93 | 33.95 | 33.30 | 33.83 | 234,109 | -0.01(-0.02%) |
Jan 25, 2007 | 34.15 | 34.18 | 33.61 | 33.84 | 518,566 | -0.22(-0.65%) |
Jan 24, 2007 | 33.91 | 34.09 | 33.55 | 34.06 | 328,881 | +0.31(+0.92%) |
Jan 23, 2007 | 33.52 | 33.96 | 33.23 | 33.74 | 384,165 | +0.24(+0.72%) |
Jan 22, 2007 | 33.99 | 33.99 | 33.48 | 33.50 | 324,932 | -0.57(-1.66%) |
Jan 19, 2007 | 33.49 | 34.07 | 33.38 | 34.07 | 204,352 | +0.44(+1.31%) |
Jan 18, 2007 | 33.96 | 34.01 | 33.40 | 33.63 | 248,635 | -0.30(-0.90%) |
Jan 17, 2007 | 33.90 | 34.11 | 33.68 | 33.94 | 260,058 | -0.04(-0.10%) |
Jan 16, 2007 | 34.26 | 34.45 | 33.82 | 33.97 | 354,125 | -0.06(-0.19%) |
Jan 12, 2007 | 34.26 | 34.30 | 33.96 | 34.04 | 214,647 | -0.06(-0.17%) |
Jan 11, 2007 | 33.91 | 34.40 | 33.80 | 34.09 | 322,394 | +0.35(+1.05%) |
Jan 10, 2007 | 33.65 | 34.03 | 33.38 | 33.74 | 646,621 | +0.60(+1.80%) |
Jan 09, 2007 | 32.65 | 33.23 | 32.55 | 33.14 | 523,925 | +0.45(+1.37%) |
Jan 08, 2007 | 32.68 | 32.76 | 32.45 | 32.70 | 483,450 | -0.04(-0.13%) |
Jan 05, 2007 | 31.45 | 33.04 | 30.58 | 32.74 | 604,030 | -0.41(-1.24%) |
Jan 04, 2007 | 32.90 | 33.31 | 32.26 | 33.15 | 492,334 | +0.21(+0.62%) |
Jan 03, 2007 | 32.62 | 32.99 | 32.38 | 32.94 | 393,473 | +0.43(+1.33%) |
Dec 29, 2006 | 32.70 | 33.40 | 32.43 | 32.51 | 497,129 | -0.26(-0.78%) |
Dec 28, 2006 | 32.76 | 32.97 | 32.70 | 32.77 | 367,100 | -0.06(-0.19%) |
Dec 27, 2006 | 32.26 | 33.08 | 32.24 | 32.83 | 292,777 | +0.55(+1.71%) |
Dec 26, 2006 | 31.80 | 32.43 | 31.80 | 32.28 | 208,159 | +0.35(+1.09%) |
Dec 22, 2006 | 32.31 | 32.31 | 31.85 | 31.93 | 302,649 | -0.38(-1.18%) |
Dec 21, 2006 | 32.37 | 32.65 | 32.22 | 32.31 | 572,439 | -0.02(-0.07%) |
Dec 20, 2006 | 31.77 | 32.36 | 31.67 | 32.33 | 516,027 | +0.70(+2.22%) |
Dec 19, 2006 | 31.73 | 31.86 | 31.38 | 31.63 | 414,204 | -0.28(-0.87%) |
Dec 18, 2006 | 32.08 | 32.11 | 31.70 | 31.91 | 471,180 | +0.00(+0.00%) |
Dec 15, 2006 | 32.05 | 32.26 | 31.83 | 31.91 | 487,257 | -0.11(-0.33%) |
Dec 14, 2006 | 32.15 | 32.32 | 31.96 | 32.01 | 294,329 | -0.01(-0.04%) |
Dec 13, 2006 | 32.30 | 32.46 | 31.77 | 32.03 | 269,366 | -0.09(-0.29%) |
Dec 12, 2006 | 32.02 | 32.32 | 31.90 | 32.12 | 325,637 | -0.02(-0.07%) |
Dec 11, 2006 | 31.92 | 32.16 | 31.55 | 32.14 | 370,767 | +0.23(+0.71%) |
Dec 08, 2006 | 31.63 | 32.01 | 31.48 | 31.92 | 355,677 | +0.15(+0.47%) |
Dec 07, 2006 | 31.87 | 32.06 | 31.66 | 31.77 | 379,370 | -0.14(-0.44%) |
Dec 06, 2006 | 31.47 | 31.94 | 31.40 | 31.91 | 336,779 | +0.28(+0.87%) |
Dec 05, 2006 | 32.15 | 32.15 | 31.59 | 31.63 | 334,381 | -0.38(-1.20%) |
Dec 04, 2006 | 31.28 | 32.04 | 31.28 | 32.01 | 260,058 | +0.80(+2.57%) |
Dec 01, 2006 | 30.85 | 31.32 | 30.82 | 31.21 | 404,191 | -0.06(-0.18%) |
Nov 30, 2006 | 31.27 | 31.45 | 30.92 | 31.27 | 389,665 | +0.07(+0.23%) |
Nov 29, 2006 | 31.08 | 31.57 | 30.90 | 31.20 | 390,088 | +0.40(+1.29%) |
Nov 28, 2006 | 30.53 | 30.92 | 30.22 | 30.80 | 270,354 | +0.25(+0.81%) |
Nov 27, 2006 | 31.80 | 31.82 | 30.52 | 30.55 | 337,202 | -1.42(-4.44%) |
Nov 24, 2006 | 31.52 | 32.03 | 31.32 | 31.97 | 140,324 | +0.17(+0.54%) |
Nov 22, 2006 | 31.69 | 32.01 | 31.50 | 31.80 | 322,676 | +0.18(+0.56%) |
Nov 21, 2006 | 31.38 | 31.70 | 31.28 | 31.62 | 391,498 | +0.31(+1.00%) |
Nov 20, 2006 | 31.21 | 31.66 | 31.12 | 31.31 | 385,716 | +0.18(+0.59%) |
Nov 17, 2006 | 30.90 | 31.13 | 30.71 | 31.13 | 250,327 | +0.23(+0.73%) |
Nov 16, 2006 | 30.71 | 31.05 | 30.67 | 30.90 | 170,222 | +0.21(+0.69%) |
Nov 15, 2006 | 30.69 | 30.92 | 30.54 | 30.69 | 244,686 | +0.01(+0.02%) |
Nov 14, 2006 | 30.21 | 30.79 | 29.96 | 30.68 | 317,599 | +0.50(+1.64%) |
Nov 13, 2006 | 30.03 | 30.34 | 29.89 | 30.19 | 205,339 | +0.18(+0.61%) |
Nov 10, 2006 | 29.67 | 30.04 | 29.55 | 30.00 | 168,530 | +0.26(+0.86%) |
Nov 09, 2006 | 30.19 | 30.19 | 29.65 | 29.75 | 292,777 | -0.33(-1.11%) |
Nov 08, 2006 | 29.67 | 30.23 | 29.67 | 30.08 | 310,829 | +0.20(+0.66%) |
Nov 07, 2006 | 30.01 | 30.35 | 29.82 | 29.88 | 521,951 | -0.12(-0.40%) |
Nov 06, 2006 | 29.50 | 30.16 | 29.50 | 30.00 | 476,821 | +0.72(+2.45%) |
Nov 03, 2006 | 29.14 | 30.82 | 28.92 | 29.28 | 578,645 | +0.16(+0.56%) |
Nov 02, 2006 | 29.43 | 30.14 | 28.97 | 29.12 | 399,396 | -0.52(-1.75%) |
Nov 01, 2006 | 30.14 | 30.23 | 29.55 | 29.64 | 313,368 | -0.32(-1.07%) |
Oct 31, 2006 | 30.33 | 30.34 | 29.77 | 29.96 | 232,981 | -0.20(-0.66%) |
Oct 30, 2006 | 29.77 | 30.16 | 29.64 | 30.16 | 427,320 | +0.39(+1.31%) |
Oct 27, 2006 | 29.92 | 29.99 | 29.55 | 29.77 | 389,806 | -0.23(-0.78%) |
Oct 26, 2006 | 29.78 | 30.00 | 29.73 | 30.00 | 386,421 | +0.26(+0.88%) |
Oct 25, 2006 | 29.83 | 29.99 | 29.37 | 29.74 | 296,867 | -0.16(-0.55%) |
Oct 24, 2006 | 29.89 | 30.04 | 29.80 | 29.90 | 150,055 | -0.13(-0.42%) |
Oct 23, 2006 | 29.70 | 30.12 | 29.62 | 30.03 | 303,355 | +0.13(+0.45%) |
Oct 20, 2006 | 30.04 | 30.04 | 29.64 | 29.89 | 497,976 | -0.05(-0.17%) |
Oct 19, 2006 | 29.14 | 30.34 | 29.07 | 29.94 | 1,222,587 | +0.66(+2.25%) |
Oct 18, 2006 | 30.00 | 30.10 | 29.23 | 29.28 | 1,387,450 | -0.54(-1.81%) |
Oct 17, 2006 | 29.78 | 30.18 | 29.41 | 29.82 | 515,604 | -0.24(-0.80%) |
Oct 16, 2006 | 29.85 | 30.40 | 29.85 | 30.06 | 422,102 | +0.26(+0.88%) |
Oct 13, 2006 | 28.93 | 29.81 | 28.93 | 29.80 | 1,148,405 | +0.87(+3.01%) |
Oct 12, 2006 | 29.33 | 29.36 | 28.82 | 28.93 | 900,757 | -0.40(-1.35%) |
Oct 11, 2006 | 30.38 | 30.41 | 29.06 | 29.33 | 925,719 | -1.18(-3.86%) |
Oct 10, 2006 | 30.92 | 31.04 | 30.21 | 30.50 | 386,985 | -0.41(-1.33%) |
Oct 09, 2006 | 29.96 | 30.94 | 29.87 | 30.92 | 299,547 | +0.87(+2.90%) |
Oct 06, 2006 | 30.21 | 30.28 | 29.82 | 30.04 | 635,057 | -0.27(-0.89%) |
Oct 05, 2006 | 30.29 | 30.49 | 30.21 | 30.31 | 535,913 | +0.04(+0.12%) |
Oct 04, 2006 | 29.75 | 30.33 | 29.59 | 30.28 | 762,971 | +0.50(+1.67%) |
Oct 03, 2006 | 29.89 | 30.04 | 29.51 | 29.78 | 666,647 | -0.30(-0.99%) |