Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 20.84 | 21.59 | 20.84 | 21.38 | 4,063,748 | +0.30(+1.44%) |
Aug 30, 2007 | 20.91 | 21.12 | 20.62 | 21.08 | 2,231,768 | +0.16(+0.79%) |
Aug 29, 2007 | 20.69 | 20.95 | 20.50 | 20.91 | 3,538,981 | +0.43(+2.10%) |
Aug 28, 2007 | 21.25 | 21.34 | 20.46 | 20.48 | 3,915,108 | -0.78(-3.67%) |
Aug 27, 2007 | 21.72 | 21.86 | 21.24 | 21.26 | 2,988,238 | -0.50(-2.29%) |
Aug 24, 2007 | 21.73 | 21.97 | 21.42 | 21.76 | 2,705,903 | -0.10(-0.44%) |
Aug 23, 2007 | 22.07 | 22.26 | 21.67 | 21.86 | 3,848,797 | -0.28(-1.27%) |
Aug 22, 2007 | 22.42 | 22.56 | 21.93 | 22.14 | 4,169,718 | -0.05(-0.24%) |
Aug 21, 2007 | 22.08 | 22.34 | 21.94 | 22.19 | 4,726,296 | +0.11(+0.51%) |
Aug 20, 2007 | 21.44 | 22.33 | 21.35 | 22.08 | 4,807,420 | +0.58(+2.69%) |
Aug 17, 2007 | 21.11 | 22.45 | 20.53 | 21.50 | 9,069,181 | +0.78(+3.74%) |
Aug 16, 2007 | 19.67 | 20.85 | 19.39 | 20.73 | 8,268,857 | +1.06(+5.38%) |
Aug 15, 2007 | 19.58 | 20.41 | 19.39 | 19.67 | 5,542,324 | +0.05(+0.27%) |
Aug 14, 2007 | 20.48 | 20.64 | 19.55 | 19.61 | 5,913,799 | -0.97(-4.72%) |
Aug 13, 2007 | 20.87 | 21.24 | 20.48 | 20.59 | 4,843,183 | -0.28(-1.35%) |
Aug 10, 2007 | 21.19 | 21.88 | 18.59 | 20.87 | 8,018,139 | -1.15(-5.24%) |
Aug 09, 2007 | 22.19 | 22.26 | 19.35 | 22.02 | 7,206,519 | -0.17(-0.77%) |
Aug 08, 2007 | 21.38 | 22.19 | 21.25 | 22.19 | 9,024,383 | +0.86(+4.03%) |
Aug 07, 2007 | 21.25 | 21.84 | 20.83 | 21.33 | 8,550,060 | +0.08(+0.38%) |
Aug 06, 2007 | 21.03 | 21.28 | 20.06 | 21.25 | 6,561,288 | +0.57(+2.75%) |
Aug 03, 2007 | 20.76 | 21.54 | 20.64 | 20.68 | 6,746,715 | -0.86(-3.97%) |
Aug 02, 2007 | 21.46 | 21.77 | 21.25 | 21.54 | 7,270,891 | +0.24(+1.12%) |
Aug 01, 2007 | 20.13 | 22.26 | 19.91 | 21.30 | 8,284,965 | +0.15(+0.70%) |
Jul 31, 2007 | 21.51 | 22.05 | 20.99 | 21.15 | 6,043,498 | -0.36(-1.68%) |
Jul 30, 2007 | 22.02 | 22.02 | 21.21 | 21.51 | 5,078,739 | -0.04(-0.20%) |
Jul 27, 2007 | 21.88 | 22.60 | 21.55 | 21.55 | 7,710,066 | -0.79(-3.52%) |
Jul 26, 2007 | 22.83 | 22.83 | 21.87 | 22.34 | 7,333,069 | -0.49(-2.14%) |
Jul 25, 2007 | 23.06 | 23.35 | 22.50 | 22.83 | 4,152,744 | -0.25(-1.08%) |
Jul 24, 2007 | 23.48 | 23.88 | 22.96 | 23.08 | 5,464,200 | -0.67(-2.82%) |
Jul 23, 2007 | 24.32 | 24.49 | 23.75 | 23.75 | 3,119,515 | -0.57(-2.36%) |
Jul 20, 2007 | 24.70 | 24.76 | 24.24 | 24.32 | 4,193,888 | -0.39(-1.59%) |
Jul 19, 2007 | 24.65 | 24.97 | 24.45 | 24.72 | 2,341,878 | +0.25(+1.02%) |
Jul 18, 2007 | 24.49 | 24.53 | 23.96 | 24.47 | 3,596,662 | -0.13(-0.52%) |
Jul 17, 2007 | 24.84 | 24.98 | 24.41 | 24.59 | 3,364,831 | -0.20(-0.81%) |
Jul 16, 2007 | 24.92 | 25.23 | 24.72 | 24.80 | 3,056,187 | -0.04(-0.17%) |
Jul 13, 2007 | 24.44 | 24.86 | 24.25 | 24.84 | 2,416,038 | +0.38(+1.54%) |
Jul 12, 2007 | 23.91 | 24.48 | 23.76 | 24.46 | 4,061,087 | +0.66(+2.77%) |
Jul 11, 2007 | 23.84 | 23.85 | 23.49 | 23.80 | 5,012,960 | -0.03(-0.11%) |
Jul 10, 2007 | 24.31 | 24.48 | 23.81 | 23.83 | 4,915,790 | -0.66(-2.69%) |
Jul 09, 2007 | 24.75 | 24.81 | 24.40 | 24.49 | 2,825,728 | -0.19(-0.78%) |
Jul 06, 2007 | 24.38 | 24.86 | 24.36 | 24.68 | 3,203,566 | +0.04(+0.15%) |
Jul 05, 2007 | 24.75 | 24.95 | 24.62 | 24.64 | 3,591,149 | +0.23(+0.96%) |
Jul 03, 2007 | 24.49 | 24.59 | 24.26 | 24.41 | 2,540,808 | -0.08(-0.33%) |
Jul 02, 2007 | 24.22 | 24.56 | 24.03 | 24.49 | 5,579,514 | +0.24(+1.01%) |
Jun 29, 2007 | 24.40 | 24.72 | 24.01 | 24.24 | 6,343,890 | +0.01(+0.04%) |
Jun 28, 2007 | 24.40 | 24.77 | 24.18 | 24.23 | 6,777,860 | -0.40(-1.62%) |
Jun 27, 2007 | 23.83 | 24.78 | 23.57 | 24.63 | 5,169,359 | +0.60(+2.48%) |
Jun 26, 2007 | 24.32 | 24.36 | 23.98 | 24.04 | 5,114,963 | -0.20(-0.83%) |
Jun 25, 2007 | 24.53 | 24.67 | 24.10 | 24.24 | 6,356,328 | -0.27(-1.11%) |
Jun 22, 2007 | 24.24 | 24.52 | 24.10 | 24.51 | 5,460,711 | +0.16(+0.68%) |
Jun 21, 2007 | 24.33 | 24.45 | 23.63 | 24.34 | 5,534,528 | +0.01(+0.04%) |
Jun 20, 2007 | 24.89 | 24.89 | 24.33 | 24.33 | 4,038,150 | -0.45(-1.82%) |
Jun 19, 2007 | 24.59 | 24.91 | 24.38 | 24.78 | 4,485,558 | +0.06(+0.24%) |
Jun 18, 2007 | 25.03 | 25.03 | 24.65 | 24.73 | 4,233,150 | -0.30(-1.21%) |
Jun 15, 2007 | 25.14 | 25.31 | 24.94 | 25.03 | 3,235,941 | +0.07(+0.30%) |
Jun 14, 2007 | 25.59 | 25.59 | 24.90 | 24.95 | 3,964,366 | -0.53(-2.06%) |
Jun 13, 2007 | 25.01 | 25.55 | 24.89 | 25.48 | 3,963,425 | +0.60(+2.41%) |
Jun 12, 2007 | 24.92 | 25.12 | 24.57 | 24.88 | 5,753,809 | -0.13(-0.53%) |
Jun 11, 2007 | 25.29 | 25.59 | 24.99 | 25.01 | 4,322,180 | -0.55(-2.14%) |
Jun 08, 2007 | 25.29 | 25.68 | 25.18 | 25.56 | 4,603,096 | +0.30(+1.20%) |
Jun 07, 2007 | 25.93 | 26.00 | 25.21 | 25.26 | 7,788,053 | -1.05(-4.00%) |
Jun 06, 2007 | 26.12 | 26.56 | 26.01 | 26.31 | 4,719,874 | -0.24(-0.90%) |
Jun 05, 2007 | 26.77 | 26.86 | 26.43 | 26.55 | 4,299,028 | -0.33(-1.25%) |
Jun 04, 2007 | 26.78 | 27.18 | 26.78 | 26.88 | 2,874,363 | -0.15(-0.57%) |
Jun 01, 2007 | 26.94 | 27.18 | 26.80 | 27.04 | 5,607,254 | +0.12(+0.43%) |
May 31, 2007 | 27.67 | 27.76 | 26.69 | 26.92 | 5,881,741 | -0.62(-2.26%) |
May 30, 2007 | 26.78 | 27.56 | 26.76 | 27.54 | 6,769,275 | +0.58(+2.15%) |
May 29, 2007 | 26.11 | 27.18 | 26.19 | 26.96 | 10,739,854 | +1.70(+6.73%) |
May 25, 2007 | 24.85 | 25.86 | 24.85 | 25.26 | 6,219,342 | +0.63(+2.54%) |
May 24, 2007 | 24.81 | 24.83 | 24.31 | 24.64 | 5,366,377 | -0.16(-0.64%) |
May 23, 2007 | 25.11 | 25.29 | 24.78 | 24.80 | 5,308,283 | -0.28(-1.10%) |
May 22, 2007 | 24.80 | 25.31 | 24.86 | 25.07 | 4,666,441 | +0.28(+1.11%) |
May 21, 2007 | 24.81 | 25.01 | 24.50 | 24.80 | 5,097,285 | +0.28(+1.15%) |
May 18, 2007 | 24.75 | 24.82 | 24.43 | 24.51 | 4,709,318 | -0.24(-0.99%) |
May 17, 2007 | 24.92 | 25.00 | 24.65 | 24.76 | 5,306,966 | -0.22(-0.87%) |
May 16, 2007 | 25.11 | 25.15 | 24.80 | 24.98 | 4,062,826 | -0.10(-0.38%) |
May 15, 2007 | 25.08 | 25.55 | 25.03 | 25.07 | 5,362,115 | -0.14(-0.55%) |
May 14, 2007 | 25.45 | 25.50 | 25.18 | 25.21 | 3,650,805 | -0.09(-0.34%) |
May 11, 2007 | 24.72 | 25.45 | 24.71 | 25.29 | 6,372,406 | +0.92(+3.77%) |
May 10, 2007 | 24.41 | 24.51 | 24.32 | 24.38 | 4,883,651 | -0.14(-0.58%) |
May 09, 2007 | 24.19 | 24.67 | 24.13 | 24.52 | 4,680,181 | +0.33(+1.38%) |
May 08, 2007 | 24.25 | 24.46 | 24.15 | 24.18 | 9,009,514 | -0.22(-0.91%) |
May 07, 2007 | 24.23 | 24.45 | 24.21 | 24.41 | 4,246,141 | +0.19(+0.77%) |
May 04, 2007 | 24.52 | 24.52 | 23.99 | 24.22 | 6,446,174 | -0.30(-1.23%) |
May 03, 2007 | 24.92 | 24.92 | 24.21 | 24.52 | 8,215,021 | -0.10(-0.41%) |
May 02, 2007 | 24.42 | 24.72 | 24.14 | 24.62 | 6,347,858 | +0.18(+0.72%) |
May 01, 2007 | 24.67 | 24.80 | 24.04 | 24.45 | 5,877,660 | -0.22(-0.88%) |
Apr 30, 2007 | 25.21 | 25.21 | 24.66 | 24.67 | 2,825,720 | -0.48(-1.92%) |
Apr 27, 2007 | 25.16 | 25.53 | 25.06 | 25.15 | 5,333,882 | -0.01(-0.02%) |
Apr 26, 2007 | 25.37 | 25.42 | 25.01 | 25.16 | 3,661,232 | -0.23(-0.92%) |
Apr 25, 2007 | 25.64 | 25.69 | 25.14 | 25.39 | 4,034,689 | +0.06(+0.25%) |
Apr 24, 2007 | 25.84 | 25.84 | 25.23 | 25.33 | 3,468,209 | -0.41(-1.61%) |
Apr 23, 2007 | 25.51 | 25.80 | 25.49 | 25.74 | 3,733,156 | +0.26(+1.02%) |
Apr 20, 2007 | 25.52 | 25.77 | 25.39 | 25.48 | 3,825,578 | +0.09(+0.33%) |
Apr 19, 2007 | 26.03 | 26.03 | 25.33 | 25.40 | 4,709,990 | -0.28(-1.10%) |
Apr 18, 2007 | 25.87 | 26.01 | 25.66 | 25.68 | 3,049,991 | -0.29(-1.13%) |
Apr 17, 2007 | 25.87 | 26.26 | 25.75 | 25.97 | 3,141,829 | +0.09(+0.33%) |
Apr 16, 2007 | 26.10 | 26.13 | 25.60 | 25.88 | 2,802,650 | -0.01(-0.02%) |
Apr 13, 2007 | 26.05 | 26.05 | 25.41 | 25.89 | 2,493,963 | +0.30(+1.18%) |
Apr 12, 2007 | 25.71 | 25.77 | 25.46 | 25.59 | 2,440,434 | -0.18(-0.70%) |
Apr 11, 2007 | 26.40 | 26.40 | 25.67 | 25.77 | 3,209,934 | -0.56(-2.12%) |
Apr 10, 2007 | 26.25 | 26.47 | 26.13 | 26.33 | 2,435,203 | +0.10(+0.36%) |
Apr 09, 2007 | 26.21 | 26.37 | 26.09 | 26.23 | 2,146,690 | +0.02(+0.08%) |
Apr 05, 2007 | 26.09 | 26.25 | 26.01 | 26.21 | 1,739,939 | +0.04(+0.14%) |
Apr 04, 2007 | 26.22 | 26.28 | 25.95 | 26.17 | 3,545,156 | -0.05(-0.18%) |
Apr 03, 2007 | 25.98 | 26.28 | 25.86 | 26.22 | 3,288,267 | +0.36(+1.40%) |
Apr 02, 2007 | 25.71 | 25.96 | 25.42 | 25.86 | 2,640,160 | +0.23(+0.91%) |
Mar 30, 2007 | 25.36 | 25.77 | 25.29 | 25.62 | 4,780,316 | +0.30(+1.17%) |
Mar 29, 2007 | 25.29 | 25.51 | 25.10 | 25.33 | 5,141,015 | +0.29(+1.17%) |
Mar 28, 2007 | 25.15 | 25.35 | 24.79 | 25.03 | 5,901,376 | -0.26(-1.01%) |
Mar 27, 2007 | 25.61 | 25.61 | 25.19 | 25.29 | 3,759,123 | -0.37(-1.45%) |
Mar 26, 2007 | 26.16 | 26.20 | 25.55 | 25.66 | 4,917,870 | -0.54(-2.07%) |
Mar 23, 2007 | 26.22 | 26.42 | 26.17 | 26.20 | 1,997,423 | +0.01(+0.04%) |
Mar 22, 2007 | 26.59 | 26.59 | 25.93 | 26.19 | 2,559,653 | +0.08(+0.30%) |
Mar 21, 2007 | 25.69 | 26.13 | 25.43 | 26.11 | 3,503,894 | +0.43(+1.68%) |
Mar 20, 2007 | 25.37 | 25.87 | 25.33 | 25.68 | 4,625,596 | +0.18(+0.71%) |
Mar 19, 2007 | 25.46 | 25.76 | 25.34 | 25.50 | 3,613,141 | +0.20(+0.78%) |
Mar 16, 2007 | 25.44 | 25.57 | 25.15 | 25.30 | 5,593,066 | -0.21(-0.81%) |
Mar 15, 2007 | 25.19 | 25.86 | 25.18 | 25.51 | 3,900,935 | -0.04(-0.17%) |
Mar 14, 2007 | 25.20 | 25.66 | 24.91 | 25.55 | 4,576,658 | +0.25(+1.01%) |
Mar 13, 2007 | 25.97 | 25.77 | 25.21 | 25.30 | 5,043,453 | -0.67(-2.58%) |
Mar 12, 2007 | 25.63 | 26.12 | 25.52 | 25.97 | 3,855,008 | +0.28(+1.08%) |
Mar 09, 2007 | 25.70 | 25.82 | 25.42 | 25.69 | 3,725,322 | +0.28(+1.11%) |
Mar 08, 2007 | 24.99 | 25.58 | 24.99 | 25.41 | 6,174,489 | +0.18(+0.70%) |
Mar 07, 2007 | 25.57 | 25.68 | 25.19 | 25.24 | 5,179,538 | -0.30(-1.19%) |
Mar 06, 2007 | 24.94 | 25.71 | 24.94 | 25.54 | 4,038,715 | +0.73(+2.93%) |
Mar 05, 2007 | 25.71 | 25.85 | 24.81 | 24.81 | 5,621,488 | -1.20(-4.60%) |
Mar 02, 2007 | 26.42 | 26.45 | 25.95 | 26.01 | 4,732,131 | -0.49(-1.84%) |
Mar 01, 2007 | 26.45 | 26.92 | 26.04 | 26.50 | 6,376,729 | -0.49(-1.81%) |
Feb 28, 2007 | 26.31 | 27.08 | 26.26 | 26.98 | 5,407,477 | +0.50(+1.89%) |
Feb 27, 2007 | 27.35 | 27.36 | 26.20 | 26.48 | 6,857,552 | -1.00(-3.65%) |
Feb 26, 2007 | 27.73 | 27.84 | 27.06 | 27.49 | 3,702,380 | -0.22(-0.81%) |
Feb 23, 2007 | 28.07 | 28.20 | 27.56 | 27.71 | 1,946,420 | -0.46(-1.64%) |
Feb 22, 2007 | 28.31 | 28.42 | 28.02 | 28.17 | 3,720,805 | -0.06(-0.21%) |
Feb 21, 2007 | 28.34 | 28.37 | 27.98 | 28.23 | 3,896,606 | -0.06(-0.23%) |
Feb 20, 2007 | 27.81 | 28.40 | 27.58 | 28.30 | 4,865,581 | +0.56(+2.03%) |
Feb 16, 2007 | 27.82 | 27.95 | 27.47 | 27.73 | 3,749,603 | -0.38(-1.36%) |
Feb 15, 2007 | 27.82 | 28.23 | 27.66 | 28.12 | 2,754,653 | +0.30(+1.09%) |
Feb 14, 2007 | 27.74 | 28.07 | 27.64 | 27.81 | 4,073,485 | -0.04(-0.13%) |
Feb 13, 2007 | 27.66 | 27.98 | 27.37 | 27.85 | 5,971,158 | +0.19(+0.69%) |
Feb 12, 2007 | 28.28 | 28.28 | 27.25 | 27.66 | 7,808,622 | -0.37(-1.31%) |
Feb 09, 2007 | 28.48 | 28.56 | 27.43 | 28.03 | 9,571,738 | -0.40(-1.40%) |
Feb 08, 2007 | 28.40 | 28.59 | 28.14 | 28.42 | 8,500,369 | +0.00(+0.00%) |
Feb 07, 2007 | 29.15 | 29.35 | 28.32 | 28.42 | 17,721,258 | -1.51(-5.06%) |
Feb 06, 2007 | 29.65 | 29.94 | 29.46 | 29.94 | 2,969,416 | +0.35(+1.17%) |
Feb 05, 2007 | 29.66 | 29.69 | 29.49 | 29.59 | 2,482,670 | -0.03(-0.09%) |
Feb 02, 2007 | 29.65 | 29.83 | 29.43 | 29.62 | 5,098,038 | -0.17(-0.57%) |
Feb 01, 2007 | 29.89 | 29.89 | 29.48 | 29.79 | 3,146,535 | -0.11(-0.37%) |
Jan 31, 2007 | 29.46 | 30.00 | 29.28 | 29.90 | 2,977,510 | +0.36(+1.20%) |
Jan 30, 2007 | 29.35 | 29.59 | 29.03 | 29.54 | 2,227,250 | +0.30(+1.02%) |
Jan 29, 2007 | 29.24 | 29.46 | 29.15 | 29.25 | 1,866,990 | -0.02(-0.05%) |
Jan 26, 2007 | 29.03 | 29.30 | 28.91 | 29.26 | 2,011,169 | +0.19(+0.66%) |
Jan 25, 2007 | 29.23 | 29.40 | 28.92 | 29.07 | 3,987,141 | +0.14(+0.48%) |
Jan 24, 2007 | 28.40 | 28.94 | 28.30 | 28.93 | 2,469,118 | +0.64(+2.27%) |
Jan 23, 2007 | 28.21 | 28.42 | 28.16 | 28.29 | 2,627,602 | +0.05(+0.17%) |
Jan 22, 2007 | 28.58 | 28.61 | 28.17 | 28.24 | 2,543,466 | -0.38(-1.32%) |
Jan 19, 2007 | 28.52 | 28.62 | 28.23 | 28.62 | 2,203,158 | +0.22(+0.79%) |
Jan 18, 2007 | 28.50 | 28.68 | 28.23 | 28.40 | 1,783,795 | +0.03(+0.09%) |
Jan 17, 2007 | 28.32 | 28.61 | 28.01 | 28.37 | 3,153,687 | -0.11(-0.39%) |
Jan 16, 2007 | 28.13 | 28.68 | 28.05 | 28.48 | 3,132,418 | +0.50(+1.80%) |
Jan 12, 2007 | 27.63 | 28.04 | 27.63 | 27.98 | 2,305,363 | +0.23(+0.84%) |
Jan 11, 2007 | 27.35 | 27.98 | 27.31 | 27.74 | 3,389,155 | +0.44(+1.60%) |
Jan 10, 2007 | 26.70 | 27.35 | 26.64 | 27.31 | 3,072,563 | +0.43(+1.58%) |
Jan 09, 2007 | 26.66 | 26.91 | 26.50 | 26.88 | 3,537,287 | +0.38(+1.44%) |
Jan 08, 2007 | 26.50 | 26.56 | 26.32 | 26.50 | 2,956,429 | -0.02(-0.08%) |
Jan 05, 2007 | 26.96 | 26.96 | 26.34 | 26.52 | 4,106,852 | -0.53(-1.96%) |
Jan 04, 2007 | 27.04 | 27.26 | 26.90 | 27.05 | 4,545,978 | +0.05(+0.20%) |
Jan 03, 2007 | 27.08 | 27.40 | 26.80 | 27.00 | 3,793,836 | +0.04(+0.14%) |
Dec 29, 2006 | 26.94 | 27.19 | 26.84 | 26.96 | 1,801,300 | +0.09(+0.34%) |
Dec 28, 2006 | 26.86 | 26.96 | 26.72 | 26.87 | 1,877,154 | -0.02(-0.06%) |
Dec 27, 2006 | 27.04 | 27.08 | 26.80 | 26.89 | 1,664,838 | +0.11(+0.42%) |
Dec 26, 2006 | 26.46 | 26.88 | 26.46 | 26.78 | 1,316,248 | +0.33(+1.25%) |
Dec 22, 2006 | 26.70 | 26.70 | 26.37 | 26.45 | 1,666,344 | -0.28(-1.03%) |
Dec 21, 2006 | 27.09 | 27.21 | 26.69 | 26.72 | 2,095,870 | -0.31(-1.16%) |
Dec 20, 2006 | 26.91 | 27.21 | 26.83 | 27.04 | 2,964,899 | -0.02(-0.08%) |
Dec 19, 2006 | 27.28 | 27.42 | 26.86 | 27.06 | 3,797,977 | -0.38(-1.39%) |
Dec 18, 2006 | 27.73 | 27.87 | 27.41 | 27.44 | 2,313,645 | -0.13(-0.46%) |
Dec 15, 2006 | 27.85 | 27.94 | 27.49 | 27.57 | 3,922,016 | -0.16(-0.59%) |
Dec 14, 2006 | 27.89 | 27.92 | 27.66 | 27.73 | 2,844,059 | -0.04(-0.13%) |
Dec 13, 2006 | 28.36 | 28.36 | 27.65 | 27.77 | 2,919,537 | -0.36(-1.27%) |
Dec 12, 2006 | 28.23 | 28.34 | 28.00 | 28.13 | 2,222,168 | -0.01(-0.02%) |
Dec 11, 2006 | 27.89 | 28.27 | 27.84 | 28.13 | 2,310,633 | +0.19(+0.67%) |
Dec 08, 2006 | 28.00 | 28.20 | 27.85 | 27.95 | 2,274,306 | -0.04(-0.15%) |
Dec 07, 2006 | 28.29 | 28.29 | 27.92 | 27.99 | 1,910,658 | -0.14(-0.51%) |
Dec 06, 2006 | 28.13 | 28.26 | 27.73 | 28.13 | 3,481,573 | -0.08(-0.28%) |
Dec 05, 2006 | 28.58 | 28.61 | 28.21 | 28.21 | 3,416,447 | -0.33(-1.17%) |
Dec 04, 2006 | 28.29 | 28.72 | 28.22 | 28.55 | 3,373,156 | +0.47(+1.68%) |
Dec 01, 2006 | 28.27 | 28.46 | 27.92 | 28.07 | 3,012,896 | -0.22(-0.79%) |
Nov 30, 2006 | 28.01 | 28.48 | 27.89 | 28.30 | 4,062,054 | +0.35(+1.24%) |
Nov 29, 2006 | 27.53 | 28.02 | 27.50 | 27.95 | 3,339,464 | +0.49(+1.80%) |
Nov 28, 2006 | 27.53 | 27.64 | 27.20 | 27.46 | 3,169,686 | -0.08(-0.29%) |
Nov 27, 2006 | 28.50 | 28.50 | 27.49 | 27.54 | 2,655,835 | -0.95(-3.34%) |
Nov 24, 2006 | 28.32 | 28.59 | 28.30 | 28.49 | 773,034 | +0.12(+0.43%) |
Nov 22, 2006 | 28.50 | 28.65 | 28.04 | 28.37 | 1,917,434 | -0.02(-0.06%) |
Nov 21, 2006 | 27.72 | 28.44 | 27.72 | 28.38 | 4,238,044 | +0.61(+2.20%) |
Nov 20, 2006 | 27.89 | 32.67 | 27.70 | 27.77 | 6,996,273 | +0.90(+3.36%) |
Nov 17, 2006 | 26.91 | 27.03 | 26.79 | 26.87 | 2,567,747 | -0.25(-0.94%) |
Nov 16, 2006 | 27.19 | 27.25 | 27.09 | 27.12 | 2,960,193 | -0.07(-0.25%) |
Nov 15, 2006 | 27.52 | 27.52 | 27.19 | 27.19 | 3,054,117 | -0.31(-1.14%) |
Nov 14, 2006 | 27.36 | 27.57 | 27.10 | 27.50 | 4,632,937 | +0.62(+2.29%) |
Nov 13, 2006 | 26.79 | 26.97 | 26.68 | 26.89 | 1,933,809 | -0.11(-0.41%) |
Nov 10, 2006 | 26.78 | 27.03 | 26.56 | 27.00 | 2,564,547 | +0.20(+0.75%) |
Nov 09, 2006 | 26.68 | 26.96 | 26.50 | 26.80 | 2,402,486 | +0.14(+0.54%) |
Nov 08, 2006 | 26.46 | 26.77 | 26.27 | 26.65 | 2,128,621 | +0.12(+0.44%) |
Nov 07, 2006 | 26.67 | 26.76 | 26.49 | 26.54 | 2,761,052 | -0.28(-1.03%) |
Nov 06, 2006 | 26.46 | 26.90 | 26.46 | 26.81 | 4,247,831 | +0.28(+1.06%) |
Nov 03, 2006 | 27.12 | 27.27 | 26.26 | 26.53 | 5,915,305 | -0.78(-2.86%) |
Nov 02, 2006 | 27.81 | 27.94 | 27.10 | 27.31 | 7,043,329 | -0.92(-3.26%) |
Nov 01, 2006 | 28.95 | 28.95 | 28.18 | 28.23 | 3,256,269 | -0.78(-2.69%) |
Oct 31, 2006 | 29.19 | 29.20 | 28.81 | 29.01 | 2,250,402 | -0.05(-0.18%) |
Oct 30, 2006 | 28.98 | 29.12 | 28.75 | 29.07 | 2,202,216 | +0.14(+0.48%) |
Oct 27, 2006 | 28.98 | 29.06 | 28.83 | 28.93 | 1,816,546 | -0.15(-0.51%) |
Oct 26, 2006 | 29.09 | 29.17 | 28.91 | 29.08 | 1,839,133 | +0.12(+0.42%) |
Oct 25, 2006 | 28.84 | 29.01 | 28.66 | 28.95 | 1,618,723 | +0.21(+0.74%) |
Oct 24, 2006 | 28.85 | 28.94 | 28.71 | 28.74 | 1,895,224 | -0.12(-0.42%) |
Oct 23, 2006 | 28.46 | 28.91 | 28.41 | 28.86 | 2,120,151 | +0.31(+1.10%) |
Oct 20, 2006 | 28.46 | 28.64 | 28.18 | 28.55 | 2,242,685 | +0.20(+0.69%) |
Oct 19, 2006 | 28.61 | 28.68 | 28.29 | 28.35 | 2,063,307 | -0.25(-0.87%) |
Oct 18, 2006 | 28.63 | 28.70 | 28.43 | 28.60 | 2,990,685 | +0.24(+0.86%) |
Oct 17, 2006 | 28.39 | 28.46 | 28.23 | 28.36 | 2,386,299 | -0.08(-0.28%) |
Oct 16, 2006 | 28.34 | 28.47 | 28.21 | 28.44 | 1,627,570 | +0.25(+0.89%) |
Oct 13, 2006 | 27.79 | 28.26 | 27.74 | 28.19 | 3,879,854 | +0.40(+1.43%) |
Oct 12, 2006 | 27.74 | 27.86 | 27.53 | 27.79 | 1,783,607 | +0.20(+0.73%) |
Oct 11, 2006 | 27.47 | 27.84 | 27.47 | 27.59 | 1,835,933 | -0.01(-0.02%) |
Oct 10, 2006 | 27.61 | 27.82 | 27.22 | 27.59 | 2,069,519 | -0.02(-0.06%) |
Oct 09, 2006 | 27.44 | 27.61 | 27.16 | 27.61 | 1,646,015 | +0.18(+0.66%) |
Oct 06, 2006 | 27.65 | 27.72 | 27.33 | 27.43 | 2,302,163 | -0.33(-1.21%) |
Oct 05, 2006 | 27.36 | 27.80 | 27.35 | 27.76 | 2,022,839 | +0.32(+1.18%) |
Oct 04, 2006 | 27.28 | 27.46 | 27.21 | 27.44 | 3,401,578 | +0.25(+0.92%) |
Oct 03, 2006 | 26.94 | 27.28 | 26.94 | 27.19 | 3,107,008 | +0.25(+0.93%) |
Oct 02, 2006 | 26.90 | 27.14 | 26.57 | 26.94 | 1,393,608 | +0.07(+0.26%) |
Sep 29, 2006 | 26.83 | 26.96 | 26.70 | 26.87 | 2,229,509 | +0.09(+0.32%) |
Sep 28, 2006 | 26.83 | 26.84 | 26.67 | 26.79 | 2,265,836 | -0.06(-0.22%) |
Sep 27, 2006 | 26.22 | 26.85 | 26.03 | 26.85 | 4,941,812 | +0.63(+2.39%) |
Sep 26, 2006 | 26.33 | 26.36 | 26.11 | 26.22 | 2,262,260 | -0.18(-0.68%) |
Sep 25, 2006 | 26.39 | 26.53 | 26.13 | 26.40 | 2,040,909 | +0.01(+0.02%) |
Sep 22, 2006 | 26.24 | 26.40 | 26.04 | 26.39 | 1,819,934 | +0.21(+0.79%) |
Sep 21, 2006 | 26.76 | 26.76 | 26.06 | 26.19 | 2,910,126 | -0.52(-1.95%) |
Sep 20, 2006 | 26.98 | 27.07 | 26.64 | 26.71 | 2,269,600 | -0.28(-1.02%) |
Sep 19, 2006 | 26.87 | 27.11 | 26.79 | 26.98 | 1,731,093 | +0.02(+0.08%) |
Sep 18, 2006 | 26.82 | 27.04 | 26.75 | 26.96 | 1,642,439 | -0.03(-0.12%) |
Sep 15, 2006 | 26.96 | 27.11 | 26.88 | 26.99 | 2,345,078 | +0.16(+0.61%) |
Sep 14, 2006 | 26.72 | 26.84 | 26.60 | 26.83 | 1,841,956 | -0.23(-0.84%) |
Sep 13, 2006 | 27.02 | 27.28 | 26.93 | 27.06 | 2,859,305 | +0.05(+0.20%) |
Sep 12, 2006 | 26.82 | 27.07 | 26.60 | 27.01 | 1,924,963 | +0.29(+1.07%) |
Sep 11, 2006 | 26.44 | 26.72 | 26.33 | 26.72 | 1,891,836 | +0.17(+0.64%) |
Sep 08, 2006 | 26.26 | 26.63 | 25.91 | 26.55 | 1,752,174 | +0.40(+1.52%) |
Sep 07, 2006 | 26.34 | 26.41 | 26.07 | 26.15 | 1,612,512 | -0.24(-0.93%) |
Sep 06, 2006 | 26.46 | 26.66 | 26.34 | 26.39 | 1,701,165 | -0.22(-0.84%) |
Sep 05, 2006 | 26.28 | 26.64 | 26.22 | 26.62 | 1,986,888 | +0.39(+1.48%) |