Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 49.48 | 50.17 | 48.06 | 48.13 | 613,959 | -1.29(-2.62%) |
Sep 27, 2007 | 48.72 | 49.56 | 48.55 | 49.43 | 595,936 | +1.06(+2.19%) |
Sep 26, 2007 | 47.12 | 49.92 | 46.84 | 48.37 | 884,989 | +1.65(+3.53%) |
Sep 25, 2007 | 46.48 | 47.14 | 45.95 | 46.71 | 598,289 | +0.11(+0.24%) |
Sep 24, 2007 | 47.50 | 47.75 | 46.31 | 46.60 | 592,893 | -0.81(-1.70%) |
Sep 21, 2007 | 48.17 | 48.41 | 47.33 | 47.41 | 895,382 | -0.30(-0.64%) |
Sep 20, 2007 | 48.07 | 48.43 | 47.22 | 47.71 | 600,739 | -0.23(-0.47%) |
Sep 19, 2007 | 46.65 | 47.98 | 46.29 | 47.94 | 935,156 | +1.76(+3.82%) |
Sep 18, 2007 | 43.97 | 46.26 | 43.56 | 46.18 | 733,760 | +2.53(+5.79%) |
Sep 17, 2007 | 44.20 | 44.45 | 43.42 | 43.65 | 910,342 | -0.59(-1.34%) |
Sep 14, 2007 | 42.81 | 44.26 | 42.80 | 44.24 | 585,178 | +1.18(+2.74%) |
Sep 13, 2007 | 43.83 | 44.26 | 43.03 | 43.06 | 462,600 | -0.47(-1.08%) |
Sep 12, 2007 | 43.95 | 44.48 | 43.41 | 43.53 | 518,582 | -0.42(-0.95%) |
Sep 11, 2007 | 43.04 | 44.03 | 42.78 | 43.94 | 683,128 | +1.22(+2.85%) |
Sep 10, 2007 | 42.47 | 43.16 | 41.76 | 42.73 | 602,737 | +0.39(+0.92%) |
Sep 07, 2007 | 41.34 | 42.78 | 41.19 | 42.33 | 661,768 | +0.23(+0.56%) |
Sep 06, 2007 | 42.06 | 42.71 | 41.35 | 42.10 | 773,717 | -0.01(-0.02%) |
Sep 05, 2007 | 42.56 | 42.72 | 41.89 | 42.11 | 653,383 | -0.56(-1.30%) |
Sep 04, 2007 | 42.69 | 43.42 | 42.62 | 42.66 | 744,790 | -0.12(-0.28%) |
Aug 31, 2007 | 42.55 | 43.00 | 42.15 | 42.79 | 441,309 | +0.86(+2.05%) |
Aug 30, 2007 | 41.41 | 43.20 | 41.33 | 41.93 | 699,324 | +0.02(+0.04%) |
Aug 29, 2007 | 41.03 | 42.01 | 40.97 | 41.91 | 503,658 | +1.08(+2.64%) |
Aug 28, 2007 | 42.27 | 42.43 | 40.83 | 40.83 | 723,765 | -1.80(-4.22%) |
Aug 27, 2007 | 43.45 | 43.45 | 42.25 | 42.63 | 734,715 | -1.16(-2.66%) |
Aug 24, 2007 | 43.74 | 43.91 | 43.19 | 43.79 | 555,270 | +0.12(+0.28%) |
Aug 23, 2007 | 45.18 | 45.18 | 43.58 | 43.67 | 564,598 | -1.44(-3.20%) |
Aug 22, 2007 | 44.11 | 45.18 | 43.50 | 45.12 | 550,920 | +1.54(+3.53%) |
Aug 21, 2007 | 44.23 | 44.23 | 43.43 | 43.58 | 438,830 | -0.70(-1.57%) |
Aug 20, 2007 | 44.72 | 45.04 | 43.33 | 44.27 | 882,335 | -0.08(-0.18%) |
Aug 17, 2007 | 44.75 | 46.26 | 43.93 | 44.35 | 1,613,567 | +1.02(+2.35%) |
Aug 16, 2007 | 41.01 | 43.44 | 40.01 | 43.33 | 1,293,578 | +2.02(+4.88%) |
Aug 15, 2007 | 41.01 | 42.35 | 40.47 | 41.32 | 651,888 | +0.18(+0.44%) |
Aug 14, 2007 | 42.63 | 43.11 | 41.14 | 41.14 | 686,804 | -1.30(-3.07%) |
Aug 13, 2007 | 44.04 | 44.21 | 41.62 | 42.44 | 1,062,324 | -1.34(-3.06%) |
Aug 10, 2007 | 43.54 | 45.79 | 43.26 | 43.78 | 1,302,258 | -1.77(-3.89%) |
Aug 09, 2007 | 42.71 | 47.35 | 42.14 | 45.55 | 3,242,679 | +1.97(+4.53%) |
Aug 08, 2007 | 41.07 | 44.10 | 41.07 | 43.58 | 2,031,505 | +3.03(+7.48%) |
Aug 07, 2007 | 38.79 | 40.85 | 38.16 | 40.54 | 1,241,009 | +1.61(+4.13%) |
Aug 06, 2007 | 37.88 | 39.04 | 37.70 | 38.94 | 1,237,817 | +1.17(+3.11%) |
Aug 03, 2007 | 37.93 | 38.34 | 36.99 | 37.76 | 1,366,232 | +0.22(+0.58%) |
Aug 02, 2007 | 37.05 | 37.66 | 36.50 | 37.55 | 925,909 | +0.40(+1.08%) |
Aug 01, 2007 | 37.19 | 37.62 | 35.81 | 37.15 | 1,809,001 | -0.78(-2.06%) |
Jul 31, 2007 | 38.54 | 39.08 | 37.78 | 37.93 | 1,417,375 | -1.03(-2.63%) |
Jul 30, 2007 | 38.97 | 39.36 | 37.22 | 38.95 | 1,266,248 | +0.03(+0.07%) |
Jul 27, 2007 | 40.14 | 40.43 | 38.62 | 38.93 | 1,174,171 | -1.26(-3.13%) |
Jul 26, 2007 | 41.01 | 41.01 | 37.94 | 40.19 | 2,359,696 | -2.43(-5.71%) |
Jul 25, 2007 | 44.32 | 44.74 | 41.34 | 42.62 | 2,329,499 | +0.12(+0.29%) |
Jul 24, 2007 | 43.16 | 43.18 | 41.86 | 42.50 | 1,342,911 | -0.65(-1.51%) |
Jul 23, 2007 | 42.58 | 43.73 | 42.50 | 43.15 | 664,222 | +0.57(+1.35%) |
Jul 20, 2007 | 43.05 | 43.15 | 42.00 | 42.58 | 807,831 | -0.56(-1.31%) |
Jul 19, 2007 | 43.09 | 43.36 | 42.66 | 43.14 | 688,912 | +0.23(+0.53%) |
Jul 18, 2007 | 42.52 | 42.93 | 42.03 | 42.92 | 642,201 | +0.33(+0.78%) |
Jul 17, 2007 | 42.55 | 42.95 | 42.40 | 42.59 | 529,591 | +0.17(+0.41%) |
Jul 16, 2007 | 41.41 | 42.80 | 41.32 | 42.41 | 812,763 | +0.96(+2.31%) |
Jul 13, 2007 | 41.20 | 41.80 | 41.19 | 41.46 | 741,917 | +0.12(+0.29%) |
Jul 12, 2007 | 40.58 | 41.78 | 40.54 | 41.34 | 1,171,597 | +0.96(+2.39%) |
Jul 11, 2007 | 39.88 | 40.39 | 39.72 | 40.37 | 776,801 | +0.39(+0.98%) |
Jul 10, 2007 | 40.33 | 40.33 | 39.61 | 39.98 | 678,334 | -0.37(-0.93%) |
Jul 09, 2007 | 40.07 | 40.41 | 39.28 | 40.35 | 1,206,030 | -0.76(-1.86%) |
Jul 06, 2007 | 41.47 | 41.73 | 40.93 | 41.12 | 510,080 | -0.19(-0.46%) |
Jul 05, 2007 | 41.79 | 42.13 | 41.15 | 41.31 | 708,845 | -0.27(-0.65%) |
Jul 03, 2007 | 41.25 | 41.64 | 41.08 | 41.58 | 470,977 | +0.53(+1.29%) |
Jul 02, 2007 | 40.93 | 41.25 | 40.56 | 41.05 | 858,493 | +0.86(+2.14%) |
Jun 29, 2007 | 40.26 | 40.88 | 39.97 | 40.19 | 969,930 | +0.10(+0.24%) |
Jun 28, 2007 | 39.36 | 40.41 | 39.30 | 40.09 | 1,140,087 | +0.79(+2.01%) |
Jun 27, 2007 | 38.57 | 39.37 | 38.10 | 39.30 | 777,768 | +0.68(+1.75%) |
Jun 26, 2007 | 38.91 | 39.23 | 38.20 | 38.62 | 1,261,565 | +0.17(+0.45%) |
Jun 25, 2007 | 37.48 | 39.07 | 37.48 | 38.45 | 1,195,679 | +0.84(+2.24%) |
Jun 22, 2007 | 37.92 | 38.07 | 37.16 | 37.61 | 1,034,174 | -0.23(-0.62%) |
Jun 21, 2007 | 37.01 | 37.92 | 36.55 | 37.84 | 824,216 | +0.86(+2.33%) |
Jun 20, 2007 | 38.02 | 38.19 | 36.93 | 36.98 | 1,005,596 | -0.59(-1.57%) |
Jun 19, 2007 | 38.10 | 39.35 | 37.23 | 37.57 | 1,924,074 | +0.87(+2.37%) |
Jun 18, 2007 | 37.36 | 37.49 | 36.44 | 36.70 | 493,936 | -0.63(-1.70%) |
Jun 15, 2007 | 37.11 | 37.80 | 36.90 | 37.34 | 1,043,918 | +0.67(+1.82%) |
Jun 14, 2007 | 35.60 | 37.09 | 35.59 | 36.67 | 681,292 | +1.28(+3.61%) |
Jun 13, 2007 | 34.67 | 35.56 | 34.56 | 35.39 | 420,974 | +0.82(+2.36%) |
Jun 12, 2007 | 34.97 | 35.42 | 34.56 | 34.58 | 407,854 | -0.63(-1.78%) |
Jun 11, 2007 | 34.67 | 35.42 | 34.51 | 35.20 | 605,880 | +0.31(+0.90%) |
Jun 08, 2007 | 34.76 | 35.25 | 34.40 | 34.89 | 536,091 | +0.04(+0.12%) |
Jun 07, 2007 | 35.48 | 35.86 | 34.72 | 34.84 | 425,389 | -0.88(-2.46%) |
Jun 06, 2007 | 36.16 | 36.16 | 35.40 | 35.72 | 529,514 | -0.55(-1.51%) |
Jun 05, 2007 | 36.23 | 36.53 | 35.90 | 36.27 | 520,294 | +0.01(+0.02%) |
Jun 04, 2007 | 36.17 | 36.51 | 35.80 | 36.26 | 678,335 | +0.03(+0.07%) |
Jun 01, 2007 | 36.19 | 36.74 | 35.64 | 36.23 | 938,902 | +0.30(+0.82%) |
May 31, 2007 | 35.67 | 36.16 | 35.62 | 35.94 | 740,260 | +0.26(+0.73%) |
May 30, 2007 | 35.53 | 35.95 | 35.21 | 35.68 | 614,066 | +0.05(+0.15%) |
May 29, 2007 | 35.49 | 35.91 | 35.37 | 35.63 | 526,206 | +0.34(+0.96%) |
May 25, 2007 | 35.09 | 35.48 | 35.03 | 35.29 | 337,862 | +0.23(+0.67%) |
May 24, 2007 | 35.77 | 36.23 | 34.91 | 35.05 | 582,577 | -0.55(-1.54%) |
May 23, 2007 | 35.93 | 36.70 | 35.58 | 35.60 | 650,177 | -0.83(-2.29%) |
May 22, 2007 | 35.87 | 36.57 | 35.64 | 36.43 | 1,638,422 | +0.52(+1.45%) |
May 21, 2007 | 35.37 | 36.14 | 35.37 | 35.91 | 745,809 | +0.46(+1.30%) |
May 18, 2007 | 35.06 | 35.50 | 34.54 | 35.45 | 726,596 | +0.50(+1.44%) |
May 17, 2007 | 35.04 | 35.31 | 34.56 | 34.95 | 746,448 | -0.20(-0.57%) |
May 16, 2007 | 35.42 | 35.86 | 34.85 | 35.15 | 1,032,653 | -0.33(-0.93%) |
May 15, 2007 | 36.19 | 36.50 | 35.41 | 35.48 | 919,540 | -0.67(-1.85%) |
May 14, 2007 | 36.36 | 37.35 | 35.97 | 36.15 | 1,142,339 | -0.27(-0.74%) |
May 11, 2007 | 36.59 | 36.78 | 36.14 | 36.42 | 1,102,022 | -0.36(-0.99%) |
May 10, 2007 | 36.96 | 37.09 | 36.49 | 36.78 | 1,427,845 | -0.52(-1.40%) |
May 09, 2007 | 36.33 | 37.34 | 35.95 | 37.30 | 1,047,180 | +0.21(+0.56%) |
May 08, 2007 | 37.17 | 37.39 | 36.97 | 37.09 | 923,387 | -0.34(-0.91%) |
May 07, 2007 | 38.23 | 38.35 | 37.28 | 37.43 | 1,107,191 | -0.56(-1.49%) |
May 04, 2007 | 37.19 | 38.13 | 37.15 | 38.00 | 1,019,024 | +0.96(+2.60%) |
May 03, 2007 | 36.21 | 37.09 | 36.21 | 37.03 | 939,609 | +0.76(+2.08%) |
May 02, 2007 | 35.93 | 36.93 | 35.93 | 36.28 | 1,014,188 | +0.22(+0.60%) |
May 01, 2007 | 35.20 | 36.18 | 35.19 | 36.06 | 947,491 | +0.88(+2.49%) |
Apr 30, 2007 | 35.67 | 36.70 | 35.14 | 35.18 | 1,561,900 | -1.26(-3.46%) |
Apr 27, 2007 | 37.77 | 37.80 | 35.66 | 36.44 | 1,783,441 | +2.32(+6.80%) |
Apr 26, 2007 | 34.48 | 34.66 | 34.10 | 34.12 | 1,025,543 | -0.35(-1.01%) |
Apr 25, 2007 | 34.45 | 34.70 | 34.00 | 34.47 | 606,032 | +0.32(+0.94%) |
Apr 24, 2007 | 34.39 | 34.41 | 33.59 | 34.15 | 704,411 | -0.10(-0.28%) |
Apr 23, 2007 | 34.53 | 34.96 | 34.06 | 34.24 | 649,007 | -0.30(-0.86%) |
Apr 20, 2007 | 34.29 | 34.58 | 33.98 | 34.54 | 631,344 | +0.66(+1.95%) |
Apr 19, 2007 | 34.02 | 34.11 | 33.05 | 33.88 | 649,397 | -0.17(-0.51%) |
Apr 18, 2007 | 33.56 | 34.41 | 33.44 | 34.05 | 686,626 | +0.44(+1.32%) |
Apr 17, 2007 | 33.86 | 33.86 | 33.28 | 33.61 | 475,053 | -0.10(-0.28%) |
Apr 16, 2007 | 33.18 | 34.16 | 33.18 | 33.71 | 980,556 | +0.43(+1.28%) |
Apr 13, 2007 | 32.54 | 33.32 | 32.50 | 33.28 | 1,314,433 | +0.69(+2.11%) |
Apr 12, 2007 | 32.15 | 32.59 | 31.99 | 32.59 | 603,150 | +0.43(+1.32%) |
Apr 11, 2007 | 32.32 | 32.39 | 31.80 | 32.17 | 483,824 | -0.14(-0.43%) |
Apr 10, 2007 | 31.61 | 32.57 | 31.61 | 32.31 | 493,237 | +0.63(+1.97%) |
Apr 09, 2007 | 32.34 | 32.56 | 31.45 | 31.68 | 341,084 | -0.55(-1.70%) |
Apr 05, 2007 | 31.25 | 32.34 | 31.14 | 32.23 | 561,195 | +1.03(+3.31%) |
Apr 04, 2007 | 31.44 | 31.47 | 31.13 | 31.19 | 451,192 | -0.15(-0.47%) |
Apr 03, 2007 | 30.84 | 31.81 | 30.78 | 31.34 | 643,720 | +0.56(+1.84%) |
Apr 02, 2007 | 31.17 | 31.19 | 30.50 | 30.78 | 420,369 | -0.22(-0.70%) |
Mar 30, 2007 | 30.67 | 31.13 | 30.54 | 31.00 | 581,210 | +0.34(+1.11%) |
Mar 29, 2007 | 30.24 | 30.93 | 30.19 | 30.66 | 607,194 | +0.65(+2.17%) |
Mar 28, 2007 | 29.82 | 30.23 | 29.54 | 30.00 | 1,033,119 | -0.12(-0.40%) |
Mar 27, 2007 | 29.99 | 30.28 | 29.54 | 30.13 | 688,345 | +0.04(+0.14%) |
Mar 26, 2007 | 30.23 | 30.31 | 29.62 | 30.08 | 331,269 | -0.02(-0.06%) |
Mar 23, 2007 | 29.93 | 30.23 | 29.79 | 30.10 | 251,430 | +0.06(+0.20%) |
Mar 22, 2007 | 30.41 | 30.41 | 29.81 | 30.04 | 771,741 | -0.56(-1.85%) |
Mar 21, 2007 | 30.32 | 30.69 | 29.87 | 30.60 | 371,889 | +0.37(+1.24%) |
Mar 20, 2007 | 29.30 | 30.62 | 29.16 | 30.23 | 538,746 | +0.86(+2.93%) |
Mar 19, 2007 | 29.20 | 29.72 | 29.20 | 29.37 | 374,711 | +0.08(+0.27%) |
Mar 16, 2007 | 29.58 | 29.62 | 28.86 | 29.29 | 769,932 | -0.30(-1.03%) |
Mar 15, 2007 | 29.29 | 29.80 | 29.29 | 29.60 | 240,703 | +0.06(+0.21%) |
Mar 14, 2007 | 29.51 | 29.84 | 28.76 | 29.54 | 572,901 | -0.04(-0.15%) |
Mar 13, 2007 | 30.60 | 30.47 | 29.47 | 29.58 | 440,184 | -1.02(-3.32%) |
Mar 12, 2007 | 30.34 | 30.64 | 30.05 | 30.60 | 421,422 | +0.53(+1.76%) |
Mar 09, 2007 | 30.14 | 30.18 | 29.65 | 30.07 | 412,365 | +0.07(+0.23%) |
Mar 08, 2007 | 29.75 | 30.28 | 29.70 | 30.00 | 577,541 | +0.54(+1.83%) |
Mar 07, 2007 | 29.47 | 29.78 | 29.12 | 29.46 | 793,557 | -0.04(-0.15%) |
Mar 06, 2007 | 29.14 | 29.88 | 28.72 | 29.50 | 820,372 | +0.69(+2.38%) |
Mar 05, 2007 | 28.91 | 29.46 | 28.63 | 28.81 | 668,664 | -0.17(-0.57%) |
Mar 02, 2007 | 29.93 | 30.19 | 28.97 | 28.98 | 687,329 | -1.33(-4.39%) |
Mar 01, 2007 | 29.87 | 30.58 | 29.41 | 30.31 | 709,042 | +0.10(+0.34%) |
Feb 28, 2007 | 30.63 | 30.75 | 29.60 | 30.20 | 1,021,108 | -0.56(-1.84%) |
Feb 27, 2007 | 30.80 | 31.31 | 30.31 | 30.77 | 1,045,335 | -0.36(-1.14%) |
Feb 26, 2007 | 31.19 | 31.60 | 30.85 | 31.13 | 627,243 | -0.10(-0.31%) |
Feb 23, 2007 | 31.06 | 31.70 | 31.01 | 31.22 | 844,995 | +0.06(+0.20%) |
Feb 22, 2007 | 31.08 | 31.18 | 30.62 | 31.16 | 634,929 | +0.21(+0.67%) |
Feb 21, 2007 | 30.35 | 31.18 | 30.20 | 30.95 | 629,328 | +0.51(+1.68%) |
Feb 20, 2007 | 30.49 | 30.59 | 30.00 | 30.44 | 617,564 | -0.25(-0.82%) |
Feb 16, 2007 | 30.46 | 30.69 | 30.40 | 30.69 | 488,032 | +0.22(+0.71%) |
Feb 15, 2007 | 30.12 | 30.87 | 29.87 | 30.47 | 794,279 | +0.27(+0.89%) |
Feb 14, 2007 | 29.72 | 30.86 | 29.71 | 30.20 | 743,816 | +0.45(+1.52%) |
Feb 13, 2007 | 29.57 | 29.76 | 29.32 | 29.75 | 480,200 | +0.10(+0.32%) |
Feb 12, 2007 | 29.92 | 29.98 | 29.36 | 29.66 | 945,831 | -0.28(-0.93%) |
Feb 09, 2007 | 30.17 | 30.59 | 29.86 | 29.93 | 1,075,683 | -0.35(-1.15%) |
Feb 08, 2007 | 28.33 | 31.19 | 27.84 | 30.28 | 3,253,577 | +3.69(+13.89%) |
Feb 07, 2007 | 26.94 | 27.28 | 26.26 | 26.59 | 1,214,765 | -1.01(-3.65%) |
Feb 06, 2007 | 27.41 | 27.74 | 27.29 | 27.60 | 371,964 | +0.16(+0.57%) |
Feb 05, 2007 | 27.45 | 27.69 | 27.25 | 27.44 | 568,600 | +0.04(+0.16%) |
Feb 02, 2007 | 27.14 | 27.47 | 27.08 | 27.40 | 353,122 | +0.28(+1.03%) |
Feb 01, 2007 | 26.99 | 27.22 | 26.62 | 27.12 | 399,107 | +0.26(+0.97%) |
Jan 31, 2007 | 26.02 | 27.16 | 25.81 | 26.86 | 1,084,256 | +0.76(+2.90%) |
Jan 30, 2007 | 27.64 | 27.64 | 25.74 | 26.10 | 1,410,273 | -1.54(-5.56%) |
Jan 29, 2007 | 27.72 | 27.77 | 27.20 | 27.64 | 361,287 | -0.09(-0.31%) |
Jan 26, 2007 | 27.63 | 27.85 | 27.07 | 27.73 | 429,470 | +0.17(+0.60%) |
Jan 25, 2007 | 27.59 | 27.84 | 27.32 | 27.56 | 681,547 | -0.01(-0.03%) |
Jan 24, 2007 | 27.41 | 27.58 | 27.28 | 27.57 | 442,569 | +0.25(+0.92%) |
Jan 23, 2007 | 27.02 | 27.52 | 26.95 | 27.32 | 382,822 | +0.33(+1.22%) |
Jan 22, 2007 | 27.17 | 27.17 | 26.55 | 26.99 | 404,784 | -0.09(-0.32%) |
Jan 19, 2007 | 27.07 | 27.38 | 26.86 | 27.08 | 365,731 | -0.09(-0.32%) |
Jan 18, 2007 | 28.00 | 28.01 | 27.10 | 27.16 | 358,500 | -0.83(-2.98%) |
Jan 17, 2007 | 27.93 | 28.42 | 27.84 | 28.00 | 185,898 | +0.07(+0.25%) |
Jan 16, 2007 | 28.35 | 28.56 | 27.81 | 27.93 | 337,309 | -0.30(-1.08%) |
Jan 12, 2007 | 28.01 | 28.31 | 27.80 | 28.23 | 248,237 | +0.17(+0.59%) |
Jan 11, 2007 | 27.42 | 28.23 | 27.39 | 28.07 | 506,484 | +0.63(+2.31%) |
Jan 10, 2007 | 26.95 | 27.48 | 26.81 | 27.43 | 326,229 | +0.27(+0.99%) |
Jan 09, 2007 | 27.76 | 27.98 | 26.75 | 27.16 | 592,910 | -0.46(-1.67%) |
Jan 08, 2007 | 27.60 | 27.81 | 27.01 | 27.62 | 661,452 | +0.18(+0.67%) |
Jan 05, 2007 | 27.96 | 28.23 | 27.41 | 27.44 | 814,327 | -0.69(-2.44%) |
Jan 04, 2007 | 27.68 | 28.26 | 27.33 | 28.13 | 496,925 | +0.36(+1.28%) |
Jan 03, 2007 | 27.65 | 28.08 | 27.20 | 27.77 | 604,187 | +0.11(+0.41%) |
Dec 29, 2006 | 28.09 | 28.34 | 27.62 | 27.66 | 352,924 | -0.45(-1.61%) |
Dec 28, 2006 | 28.40 | 28.61 | 28.11 | 28.11 | 281,527 | -0.30(-1.04%) |
Dec 27, 2006 | 28.12 | 28.56 | 28.12 | 28.41 | 277,917 | +0.23(+0.80%) |
Dec 26, 2006 | 27.81 | 28.39 | 27.81 | 28.18 | 291,572 | +0.54(+1.95%) |
Dec 22, 2006 | 27.65 | 27.86 | 27.44 | 27.64 | 212,814 | -0.08(-0.28%) |
Dec 21, 2006 | 28.10 | 28.26 | 27.46 | 27.72 | 348,923 | -0.12(-0.44%) |
Dec 20, 2006 | 27.63 | 28.48 | 27.63 | 27.84 | 535,975 | +0.30(+1.10%) |
Dec 19, 2006 | 27.63 | 27.73 | 27.20 | 27.54 | 333,930 | -0.19(-0.69%) |
Dec 18, 2006 | 28.42 | 28.58 | 27.72 | 27.73 | 461,794 | -0.64(-2.27%) |
Dec 15, 2006 | 27.62 | 28.61 | 27.42 | 28.37 | 1,305,601 | +0.75(+2.71%) |
Dec 14, 2006 | 27.04 | 27.79 | 26.99 | 27.62 | 594,405 | +0.59(+2.19%) |
Dec 13, 2006 | 27.41 | 27.44 | 26.89 | 27.03 | 390,111 | -0.11(-0.42%) |
Dec 12, 2006 | 27.42 | 27.56 | 27.02 | 27.15 | 472,171 | -0.32(-1.17%) |
Dec 11, 2006 | 27.34 | 27.79 | 27.31 | 27.47 | 208,650 | +0.05(+0.19%) |
Dec 08, 2006 | 27.34 | 27.74 | 27.20 | 27.41 | 281,953 | +0.03(+0.13%) |
Dec 07, 2006 | 27.94 | 27.94 | 27.35 | 27.38 | 410,545 | -0.37(-1.35%) |
Dec 06, 2006 | 27.44 | 27.99 | 27.33 | 27.75 | 546,374 | +0.22(+0.79%) |
Dec 05, 2006 | 28.02 | 28.28 | 27.43 | 27.54 | 677,222 | -0.46(-1.65%) |
Dec 04, 2006 | 27.84 | 28.35 | 27.67 | 28.00 | 480,542 | +0.11(+0.41%) |
Dec 01, 2006 | 27.82 | 28.00 | 27.44 | 27.88 | 508,245 | -0.10(-0.37%) |
Nov 30, 2006 | 28.17 | 28.26 | 27.59 | 27.99 | 679,911 | -0.34(-1.20%) |
Nov 29, 2006 | 27.75 | 28.41 | 27.59 | 28.33 | 637,206 | +0.27(+0.96%) |
Nov 28, 2006 | 27.87 | 28.35 | 27.64 | 28.06 | 629,215 | +0.04(+0.16%) |
Nov 27, 2006 | 29.15 | 29.21 | 27.95 | 28.01 | 554,343 | -1.12(-3.85%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.89 | 29.14 | 117,633 | -0.14(-0.47%) |
Nov 22, 2006 | 29.49 | 29.49 | 28.94 | 29.27 | 276,995 | -0.12(-0.41%) |
Nov 21, 2006 | 29.38 | 29.58 | 29.23 | 29.40 | 677,313 | +0.03(+0.09%) |
Nov 20, 2006 | 29.02 | 29.54 | 28.96 | 29.37 | 884,019 | +0.70(+2.42%) |
Nov 17, 2006 | 28.86 | 29.01 | 28.35 | 28.67 | 457,219 | -0.23(-0.81%) |
Nov 16, 2006 | 28.72 | 28.93 | 28.43 | 28.91 | 607,803 | +0.30(+1.06%) |
Nov 15, 2006 | 28.92 | 29.02 | 28.50 | 28.61 | 658,693 | -0.63(-2.14%) |
Nov 14, 2006 | 28.48 | 29.27 | 28.42 | 29.23 | 932,074 | +0.73(+2.56%) |
Nov 13, 2006 | 27.92 | 28.50 | 27.85 | 28.50 | 529,529 | +0.48(+1.71%) |
Nov 10, 2006 | 27.95 | 28.06 | 27.31 | 28.02 | 646,545 | -0.04(-0.15%) |
Nov 09, 2006 | 28.20 | 28.40 | 28.00 | 28.07 | 816,420 | -0.07(-0.25%) |
Nov 08, 2006 | 27.37 | 28.37 | 27.32 | 28.14 | 834,559 | +0.48(+1.73%) |
Nov 07, 2006 | 27.48 | 28.17 | 27.42 | 27.66 | 759,303 | +0.17(+0.63%) |
Nov 06, 2006 | 26.98 | 27.68 | 26.81 | 27.48 | 544,655 | +0.54(+2.00%) |
Nov 03, 2006 | 26.98 | 27.30 | 26.76 | 26.95 | 624,533 | -0.05(-0.19%) |
Nov 02, 2006 | 26.83 | 27.21 | 26.55 | 27.00 | 440,043 | +0.10(+0.36%) |
Nov 01, 2006 | 28.02 | 28.02 | 26.84 | 26.90 | 585,783 | -0.85(-3.07%) |
Oct 31, 2006 | 27.39 | 27.92 | 27.28 | 27.75 | 788,574 | +0.30(+1.08%) |
Oct 30, 2006 | 26.95 | 27.62 | 26.95 | 27.46 | 1,111,607 | +0.33(+1.22%) |
Oct 27, 2006 | 26.63 | 27.80 | 26.63 | 27.13 | 1,279,738 | +0.31(+1.17%) |
Oct 26, 2006 | 26.99 | 27.25 | 26.05 | 26.82 | 2,893,853 | +1.27(+4.97%) |
Oct 25, 2006 | 24.57 | 25.55 | 24.56 | 25.55 | 715,935 | +0.88(+3.56%) |
Oct 24, 2006 | 25.02 | 25.11 | 24.55 | 24.67 | 414,893 | -0.43(-1.70%) |
Oct 23, 2006 | 25.20 | 25.76 | 25.05 | 25.09 | 705,282 | -0.22(-0.86%) |
Oct 20, 2006 | 25.29 | 25.37 | 25.10 | 25.31 | 559,758 | +0.17(+0.69%) |
Oct 19, 2006 | 24.34 | 25.17 | 24.13 | 25.14 | 537,431 | +0.72(+2.95%) |
Oct 18, 2006 | 24.72 | 24.73 | 24.15 | 24.42 | 419,116 | -0.05(-0.21%) |
Oct 17, 2006 | 24.70 | 24.85 | 24.30 | 24.47 | 952,681 | -0.48(-1.92%) |
Oct 16, 2006 | 24.55 | 25.03 | 24.40 | 24.95 | 324,941 | +0.43(+1.77%) |
Oct 13, 2006 | 24.33 | 25.03 | 24.22 | 24.51 | 494,459 | +0.23(+0.93%) |
Oct 12, 2006 | 23.37 | 24.33 | 23.30 | 24.29 | 705,305 | +1.12(+4.84%) |
Oct 11, 2006 | 23.30 | 23.43 | 22.84 | 23.17 | 522,038 | -0.14(-0.60%) |
Oct 10, 2006 | 23.14 | 23.50 | 22.89 | 23.30 | 378,901 | +0.08(+0.34%) |
Oct 09, 2006 | 23.24 | 23.29 | 23.01 | 23.23 | 633,165 | -0.06(-0.26%) |
Oct 06, 2006 | 23.80 | 23.98 | 23.29 | 23.29 | 592,427 | -0.69(-2.86%) |
Oct 05, 2006 | 23.70 | 24.04 | 23.50 | 23.97 | 461,059 | +0.19(+0.80%) |
Oct 04, 2006 | 22.99 | 23.83 | 22.85 | 23.78 | 639,953 | +0.73(+3.17%) |
Oct 03, 2006 | 23.12 | 23.29 | 22.91 | 23.05 | 423,700 | -0.04(-0.19%) |