Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.76 | 32.92 | 32.59 | 32.71 | 210,085 | +0.50(+1.54%) |
Aug 30, 2007 | 31.91 | 32.47 | 31.82 | 32.21 | 204,398 | -0.19(-0.59%) |
Aug 29, 2007 | 32.02 | 32.45 | 31.83 | 32.40 | 202,087 | +0.78(+2.47%) |
Aug 28, 2007 | 32.20 | 32.21 | 31.59 | 31.62 | 375,026 | -0.75(-2.31%) |
Aug 27, 2007 | 32.50 | 32.50 | 32.33 | 32.37 | 147,166 | -0.37(-1.13%) |
Aug 24, 2007 | 32.12 | 32.74 | 32.12 | 32.74 | 238,346 | +0.60(+1.87%) |
Aug 23, 2007 | 32.33 | 32.39 | 31.87 | 32.14 | 264,295 | -0.11(-0.33%) |
Aug 22, 2007 | 32.00 | 32.32 | 32.00 | 32.24 | 545,654 | +0.53(+1.69%) |
Aug 21, 2007 | 31.69 | 31.96 | 31.62 | 31.71 | 427,636 | -0.17(-0.55%) |
Aug 20, 2007 | 32.01 | 32.12 | 31.63 | 31.88 | 575,336 | -0.09(-0.28%) |
Aug 17, 2007 | 31.92 | 32.20 | 31.60 | 31.97 | 268,206 | +0.40(+1.27%) |
Aug 16, 2007 | 31.40 | 31.59 | 30.49 | 31.57 | 1,167,380 | -0.12(-0.37%) |
Aug 15, 2007 | 32.08 | 32.49 | 31.62 | 31.69 | 486,467 | -0.74(-2.29%) |
Aug 14, 2007 | 33.04 | 33.10 | 32.41 | 32.44 | 746,142 | -0.39(-1.20%) |
Aug 13, 2007 | 33.29 | 33.31 | 32.83 | 32.83 | 908,239 | -0.16(-0.48%) |
Aug 10, 2007 | 32.99 | 33.22 | 32.64 | 32.99 | 718,948 | -1.13(-3.30%) |
Aug 09, 2007 | 33.47 | 34.11 | 33.27 | 34.11 | 1,247,718 | -0.15(-0.44%) |
Aug 08, 2007 | 33.84 | 34.47 | 33.84 | 34.26 | 538,011 | +0.79(+2.37%) |
Aug 07, 2007 | 33.12 | 33.80 | 33.05 | 33.47 | 1,702,904 | +0.03(+0.10%) |
Aug 06, 2007 | 33.22 | 33.44 | 32.83 | 33.44 | 1,026,790 | +0.46(+1.38%) |
Aug 03, 2007 | 33.10 | 33.29 | 32.95 | 32.98 | 307,663 | -0.31(-0.93%) |
Aug 02, 2007 | 33.16 | 33.37 | 33.05 | 33.29 | 607,507 | -0.02(-0.07%) |
Aug 01, 2007 | 33.13 | 33.50 | 32.60 | 33.31 | 303,398 | +0.46(+1.39%) |
Jul 31, 2007 | 33.20 | 33.47 | 32.86 | 32.86 | 292,733 | -0.12(-0.36%) |
Jul 30, 2007 | 32.78 | 33.03 | 32.58 | 32.98 | 119,972 | +0.46(+1.40%) |
Jul 27, 2007 | 32.81 | 32.98 | 32.41 | 32.52 | 593,288 | +0.01(+0.02%) |
Jul 26, 2007 | 33.12 | 33.41 | 32.32 | 32.51 | 1,042,253 | -1.34(-3.97%) |
Jul 25, 2007 | 33.98 | 34.02 | 33.54 | 33.86 | 243,322 | +0.28(+0.84%) |
Jul 24, 2007 | 34.00 | 34.11 | 33.41 | 33.58 | 459,451 | -0.48(-1.40%) |
Jul 23, 2007 | 34.16 | 34.29 | 34.04 | 34.06 | 154,454 | +0.23(+0.68%) |
Jul 20, 2007 | 34.15 | 34.24 | 33.72 | 33.83 | 794,664 | -0.74(-2.13%) |
Jul 19, 2007 | 34.71 | 34.82 | 34.51 | 34.56 | 144,145 | +0.21(+0.61%) |
Jul 18, 2007 | 34.36 | 34.53 | 33.96 | 34.35 | 540,542 | +0.04(+0.13%) |
Jul 17, 2007 | 34.36 | 34.49 | 34.29 | 34.31 | 336,812 | +0.10(+0.30%) |
Jul 16, 2007 | 34.13 | 34.39 | 34.12 | 34.21 | 430,125 | +0.12(+0.36%) |
Jul 13, 2007 | 34.12 | 34.21 | 34.05 | 34.08 | 324,193 | -0.07(-0.20%) |
Jul 12, 2007 | 33.68 | 34.19 | 33.68 | 34.15 | 389,956 | +0.64(+1.90%) |
Jul 11, 2007 | 33.27 | 33.57 | 33.26 | 33.52 | 313,529 | +0.41(+1.24%) |
Jul 10, 2007 | 33.30 | 33.61 | 33.09 | 33.10 | 272,471 | -0.39(-1.16%) |
Jul 09, 2007 | 33.63 | 33.67 | 33.49 | 33.49 | 151,432 | -0.18(-0.53%) |
Jul 06, 2007 | 33.50 | 33.79 | 33.44 | 33.67 | 239,234 | +0.34(+1.01%) |
Jul 05, 2007 | 33.33 | 33.52 | 33.13 | 33.34 | 530,013 | +0.08(+0.25%) |
Jul 03, 2007 | 33.23 | 33.32 | 33.21 | 33.25 | 185,202 | +0.10(+0.29%) |
Jul 02, 2007 | 32.97 | 33.18 | 32.97 | 33.16 | 138,102 | +0.44(+1.36%) |
Jun 29, 2007 | 32.71 | 32.91 | 32.54 | 32.71 | 197,288 | +0.07(+0.22%) |
Jun 28, 2007 | 32.59 | 32.83 | 32.57 | 32.64 | 155,342 | +0.04(+0.14%) |
Jun 27, 2007 | 32.19 | 32.59 | 32.13 | 32.59 | 118,906 | +0.32(+0.99%) |
Jun 26, 2007 | 32.75 | 32.75 | 32.27 | 32.27 | 155,342 | -0.09(-0.28%) |
Jun 25, 2007 | 32.35 | 32.74 | 32.27 | 32.36 | 289,712 | +0.10(+0.30%) |
Jun 22, 2007 | 32.60 | 32.67 | 32.15 | 32.27 | 382,313 | -0.53(-1.63%) |
Jun 21, 2007 | 32.48 | 32.82 | 32.38 | 32.80 | 199,954 | +0.28(+0.87%) |
Jun 20, 2007 | 33.05 | 33.10 | 32.49 | 32.52 | 157,475 | -0.43(-1.31%) |
Jun 19, 2007 | 32.72 | 33.04 | 32.70 | 32.95 | 248,477 | -0.07(-0.20%) |
Jun 18, 2007 | 33.20 | 33.20 | 32.94 | 33.02 | 96,333 | -0.21(-0.63%) |
Jun 15, 2007 | 33.18 | 33.36 | 33.07 | 33.23 | 353,164 | +0.42(+1.29%) |
Jun 14, 2007 | 32.59 | 32.91 | 32.56 | 32.81 | 185,913 | +0.33(+1.01%) |
Jun 13, 2007 | 32.07 | 32.50 | 32.07 | 32.48 | 186,091 | +0.60(+1.88%) |
Jun 12, 2007 | 32.23 | 32.40 | 31.87 | 31.88 | 259,674 | -0.84(-2.58%) |
Jun 11, 2007 | 32.67 | 32.85 | 32.49 | 32.72 | 285,624 | -0.02(-0.07%) |
Jun 08, 2007 | 32.29 | 32.74 | 32.17 | 32.74 | 307,663 | +0.70(+2.18%) |
Jun 07, 2007 | 32.44 | 32.74 | 32.02 | 32.05 | 930,634 | -0.92(-2.80%) |
Jun 06, 2007 | 33.56 | 33.47 | 32.87 | 32.97 | 911,438 | -0.89(-2.64%) |
Jun 05, 2007 | 34.06 | 34.07 | 33.63 | 33.86 | 1,202,928 | -0.23(-0.66%) |
Jun 04, 2007 | 33.90 | 34.10 | 33.90 | 34.09 | 2,547,513 | +0.13(+0.38%) |
Jun 01, 2007 | 33.97 | 34.04 | 33.87 | 33.96 | 225,904 | +0.31(+0.92%) |
May 31, 2007 | 33.66 | 33.76 | 33.61 | 33.65 | 189,112 | +0.24(+0.72%) |
May 30, 2007 | 33.05 | 33.43 | 33.05 | 33.41 | 270,738 | +0.03(+0.08%) |
May 29, 2007 | 33.45 | 33.57 | 33.23 | 33.38 | 229,459 | +0.18(+0.54%) |
May 25, 2007 | 33.09 | 33.23 | 33.04 | 33.20 | 56,698 | +0.24(+0.72%) |
May 24, 2007 | 33.43 | 33.45 | 32.94 | 32.96 | 281,180 | -0.43(-1.30%) |
May 23, 2007 | 33.44 | 33.64 | 33.39 | 33.40 | 273,538 | +0.30(+0.90%) |
May 22, 2007 | 33.20 | 33.26 | 33.10 | 33.10 | 181,292 | +0.01(+0.03%) |
May 21, 2007 | 33.28 | 33.31 | 33.09 | 33.09 | 415,159 | -0.30(-0.91%) |
May 18, 2007 | 33.22 | 33.39 | 33.17 | 33.39 | 239,234 | +0.33(+0.99%) |
May 17, 2007 | 33.00 | 33.17 | 32.91 | 33.07 | 212,396 | +0.00(+0.00%) |
May 16, 2007 | 33.10 | 33.13 | 32.89 | 33.07 | 131,348 | +0.25(+0.75%) |
May 15, 2007 | 32.64 | 33.06 | 32.64 | 32.82 | 279,225 | +0.38(+1.18%) |
May 14, 2007 | 32.58 | 32.62 | 32.33 | 32.44 | 292,378 | -0.14(-0.43%) |
May 11, 2007 | 32.22 | 32.64 | 32.29 | 32.58 | 243,500 | +0.77(+2.42%) |
May 10, 2007 | 32.22 | 32.47 | 31.74 | 31.81 | 284,202 | -0.63(-1.94%) |
May 09, 2007 | 32.23 | 32.44 | 32.18 | 32.44 | 528,236 | +0.11(+0.35%) |
May 08, 2007 | 32.31 | 32.32 | 32.06 | 32.32 | 921,925 | -0.25(-0.76%) |
May 07, 2007 | 32.47 | 32.66 | 32.47 | 32.57 | 983,315 | +0.04(+0.12%) |
May 04, 2007 | 32.38 | 32.54 | 32.31 | 32.53 | 2,644,113 | +0.60(+1.87%) |
May 03, 2007 | 31.96 | 32.15 | 31.79 | 31.93 | 344,811 | -0.23(-0.70%) |
May 02, 2007 | 31.99 | 32.18 | 31.95 | 32.16 | 369,872 | +0.34(+1.08%) |
May 01, 2007 | 32.10 | 32.11 | 31.66 | 31.82 | 383,913 | -0.07(-0.21%) |
Apr 30, 2007 | 32.14 | 32.20 | 31.78 | 31.88 | 742,232 | -0.29(-0.89%) |
Apr 27, 2007 | 32.01 | 32.29 | 31.97 | 32.17 | 481,313 | -0.32(-0.99%) |
Apr 26, 2007 | 32.66 | 32.66 | 32.36 | 32.49 | 458,563 | -0.16(-0.48%) |
Apr 25, 2007 | 32.58 | 32.72 | 32.47 | 32.65 | 315,128 | +0.10(+0.31%) |
Apr 24, 2007 | 32.67 | 32.69 | 32.07 | 32.55 | 986,088 | -0.59(-1.78%) |
Apr 23, 2007 | 33.15 | 33.29 | 33.09 | 33.14 | 328,814 | -0.33(-0.99%) |
Apr 20, 2007 | 33.40 | 33.61 | 33.36 | 33.47 | 338,234 | +0.49(+1.48%) |
Apr 19, 2007 | 32.54 | 33.08 | 32.53 | 32.98 | 160,141 | -0.07(-0.20%) |
Apr 18, 2007 | 33.01 | 33.21 | 32.86 | 33.05 | 352,986 | -0.11(-0.32%) |
Apr 17, 2007 | 33.18 | 33.27 | 33.07 | 33.15 | 260,030 | -0.15(-0.44%) |
Apr 16, 2007 | 33.28 | 33.34 | 33.22 | 33.30 | 168,673 | +0.15(+0.46%) |
Apr 13, 2007 | 33.01 | 33.17 | 32.95 | 33.15 | 148,944 | +0.20(+0.61%) |
Apr 12, 2007 | 32.55 | 32.95 | 32.32 | 32.95 | 706,684 | +0.12(+0.36%) |
Apr 11, 2007 | 32.96 | 32.99 | 32.65 | 32.83 | 344,100 | -0.05(-0.15%) |
Apr 10, 2007 | 32.71 | 32.95 | 32.68 | 32.88 | 304,997 | +0.15(+0.46%) |
Apr 09, 2007 | 32.74 | 32.85 | 32.64 | 32.73 | 236,924 | -0.03(-0.09%) |
Apr 05, 2007 | 32.62 | 32.83 | 32.55 | 32.76 | 411,107 | +0.16(+0.50%) |
Apr 04, 2007 | 32.41 | 32.59 | 32.41 | 32.59 | 214,351 | +0.08(+0.24%) |
Apr 03, 2007 | 32.33 | 32.58 | 32.28 | 32.51 | 507,974 | +0.47(+1.46%) |
Apr 02, 2007 | 31.95 | 32.06 | 31.82 | 32.05 | 250,610 | +0.30(+0.96%) |
Mar 30, 2007 | 31.54 | 31.82 | 31.54 | 31.74 | 197,466 | +0.14(+0.45%) |
Mar 29, 2007 | 31.50 | 31.61 | 31.37 | 31.60 | 222,705 | +0.37(+1.19%) |
Mar 28, 2007 | 31.36 | 31.52 | 31.23 | 31.23 | 225,371 | -0.31(-1.00%) |
Mar 27, 2007 | 31.37 | 31.64 | 31.33 | 31.55 | 264,295 | -0.02(-0.05%) |
Mar 26, 2007 | 31.46 | 31.56 | 31.15 | 31.56 | 422,660 | +0.09(+0.29%) |
Mar 23, 2007 | 31.40 | 31.56 | 31.37 | 31.47 | 677,358 | +0.03(+0.11%) |
Mar 22, 2007 | 31.54 | 31.54 | 31.29 | 31.44 | 127,260 | -0.26(-0.82%) |
Mar 21, 2007 | 31.06 | 31.70 | 30.88 | 31.70 | 249,365 | +0.77(+2.47%) |
Mar 20, 2007 | 30.60 | 30.97 | 30.58 | 30.93 | 246,699 | +0.21(+0.70%) |
Mar 19, 2007 | 30.50 | 30.77 | 30.42 | 30.72 | 276,204 | +0.60(+1.98%) |
Mar 16, 2007 | 30.13 | 30.31 | 30.03 | 30.12 | 233,191 | +0.19(+0.64%) |
Mar 15, 2007 | 29.57 | 29.99 | 29.55 | 29.93 | 221,638 | +0.44(+1.49%) |
Mar 14, 2007 | 29.29 | 29.50 | 28.92 | 29.49 | 657,629 | +0.07(+0.25%) |
Mar 13, 2007 | 30.28 | 30.16 | 29.41 | 29.42 | 263,762 | -0.86(-2.84%) |
Mar 12, 2007 | 30.06 | 30.33 | 30.02 | 30.28 | 173,116 | -0.02(-0.07%) |
Mar 09, 2007 | 30.29 | 30.35 | 30.13 | 30.30 | 246,699 | +0.20(+0.67%) |
Mar 08, 2007 | 29.98 | 30.26 | 29.90 | 30.10 | 530,724 | +0.45(+1.52%) |
Mar 07, 2007 | 29.55 | 29.80 | 29.55 | 29.65 | 197,288 | +0.15(+0.51%) |
Mar 06, 2007 | 29.21 | 29.57 | 29.20 | 29.50 | 188,046 | +0.68(+2.36%) |
Mar 05, 2007 | 28.86 | 29.34 | 28.79 | 28.82 | 1,513,969 | -0.75(-2.53%) |
Mar 02, 2007 | 29.71 | 29.93 | 29.54 | 29.57 | 466,916 | -0.45(-1.50%) |
Mar 01, 2007 | 29.62 | 30.16 | 29.41 | 30.02 | 659,522 | -0.45(-1.48%) |
Feb 28, 2007 | 30.45 | 30.83 | 30.39 | 30.47 | 409,329 | +0.39(+1.31%) |
Feb 27, 2007 | 31.25 | 31.30 | 29.82 | 30.07 | 1,033,544 | -1.74(-5.48%) |
Feb 26, 2007 | 31.77 | 31.87 | 31.68 | 31.82 | 217,316 | +0.15(+0.48%) |
Feb 23, 2007 | 31.59 | 31.70 | 31.48 | 31.66 | 238,879 | -0.05(-0.16%) |
Feb 22, 2007 | 31.65 | 31.77 | 31.55 | 31.72 | 151,965 | +0.03(+0.11%) |
Feb 21, 2007 | 31.70 | 31.74 | 31.53 | 31.68 | 523,081 | -0.28(-0.86%) |
Feb 20, 2007 | 31.84 | 32.00 | 31.75 | 31.96 | 287,401 | +0.13(+0.41%) |
Feb 16, 2007 | 31.66 | 31.83 | 31.59 | 31.83 | 270,516 | -0.01(-0.02%) |
Feb 15, 2007 | 31.88 | 31.90 | 31.72 | 31.83 | 292,022 | -0.05(-0.16%) |
Feb 14, 2007 | 31.65 | 31.91 | 31.64 | 31.88 | 385,256 | +0.37(+1.18%) |
Feb 13, 2007 | 31.39 | 31.57 | 31.34 | 31.51 | 266,641 | +0.33(+1.06%) |
Feb 12, 2007 | 31.29 | 31.32 | 31.07 | 31.18 | 457,729 | -0.18(-0.57%) |
Feb 09, 2007 | 31.49 | 31.56 | 31.23 | 31.36 | 321,349 | -0.26(-0.84%) |
Feb 08, 2007 | 31.36 | 31.63 | 31.28 | 31.63 | 479,713 | +0.16(+0.52%) |
Feb 07, 2007 | 31.50 | 31.61 | 31.32 | 31.46 | 1,062,515 | +0.38(+1.21%) |
Feb 06, 2007 | 30.98 | 31.21 | 30.98 | 31.09 | 2,417,587 | +0.39(+1.28%) |
Feb 05, 2007 | 30.67 | 30.78 | 30.58 | 30.69 | 304,997 | -0.15(-0.49%) |
Feb 02, 2007 | 30.79 | 30.89 | 30.66 | 30.84 | 523,081 | -0.11(-0.35%) |
Feb 01, 2007 | 30.94 | 31.01 | 30.80 | 30.95 | 325,437 | -0.05(-0.16%) |
Jan 31, 2007 | 30.49 | 31.01 | 30.43 | 31.00 | 387,290 | +0.39(+1.29%) |
Jan 30, 2007 | 30.56 | 30.65 | 30.10 | 30.61 | 176,493 | +0.15(+0.50%) |
Jan 29, 2007 | 30.24 | 30.52 | 30.21 | 30.45 | 253,098 | +0.18(+0.59%) |
Jan 26, 2007 | 30.29 | 30.34 | 30.10 | 30.27 | 316,550 | +0.01(+0.02%) |
Jan 25, 2007 | 30.64 | 30.64 | 30.21 | 30.27 | 1,145,163 | -0.36(-1.18%) |
Jan 24, 2007 | 30.52 | 30.63 | 30.44 | 30.63 | 276,559 | +0.23(+0.74%) |
Jan 23, 2007 | 30.27 | 30.49 | 30.25 | 30.40 | 372,360 | +0.26(+0.86%) |
Jan 22, 2007 | 30.37 | 30.38 | 29.96 | 30.15 | 388,178 | -0.15(-0.50%) |
Jan 19, 2007 | 29.98 | 30.33 | 29.89 | 30.30 | 1,088,109 | +0.43(+1.45%) |
Jan 18, 2007 | 30.09 | 30.21 | 29.82 | 29.86 | 279,225 | -0.21(-0.69%) |
Jan 17, 2007 | 29.98 | 30.12 | 29.91 | 30.07 | 249,543 | -0.03(-0.09%) |
Jan 16, 2007 | 30.37 | 30.38 | 30.04 | 30.10 | 216,662 | -0.04(-0.13%) |
Jan 12, 2007 | 30.04 | 30.18 | 29.99 | 30.14 | 185,380 | +0.20(+0.66%) |
Jan 11, 2007 | 29.63 | 30.02 | 29.63 | 29.94 | 247,588 | +0.35(+1.20%) |
Jan 10, 2007 | 29.71 | 29.71 | 29.45 | 29.59 | 1,174,668 | -0.47(-1.55%) |
Jan 09, 2007 | 30.25 | 30.35 | 29.89 | 30.06 | 578,180 | -0.18(-0.60%) |
Jan 08, 2007 | 30.24 | 30.29 | 30.06 | 30.24 | 2,360,355 | +0.09(+0.28%) |
Jan 05, 2007 | 30.32 | 30.35 | 30.07 | 30.15 | 524,326 | -0.29(-0.94%) |
Jan 04, 2007 | 30.37 | 30.58 | 30.24 | 30.44 | 332,191 | +0.02(+0.06%) |
Jan 03, 2007 | 30.67 | 30.80 | 30.30 | 30.42 | 429,947 | +0.26(+0.88%) |
Dec 29, 2006 | 29.94 | 30.16 | 29.94 | 30.16 | 157,120 | +0.07(+0.22%) |
Dec 28, 2006 | 30.20 | 30.24 | 30.02 | 30.09 | 165,829 | -0.03(-0.09%) |
Dec 27, 2006 | 29.89 | 30.18 | 29.88 | 30.12 | 207,953 | +0.26(+0.87%) |
Dec 26, 2006 | 29.76 | 29.93 | 29.76 | 29.86 | 295,755 | +0.07(+0.23%) |
Dec 22, 2006 | 30.00 | 30.04 | 29.63 | 29.79 | 415,372 | -0.24(-0.81%) |
Dec 21, 2006 | 30.04 | 30.12 | 29.95 | 30.03 | 422,660 | -0.10(-0.33%) |
Dec 20, 2006 | 30.31 | 30.36 | 30.10 | 30.13 | 286,690 | -0.35(-1.14%) |
Dec 19, 2006 | 30.24 | 30.52 | 30.18 | 30.48 | 420,704 | +0.11(+0.35%) |
Dec 18, 2006 | 30.56 | 30.64 | 30.28 | 30.38 | 275,137 | -0.12(-0.39%) |
Dec 15, 2006 | 30.73 | 30.73 | 30.43 | 30.49 | 295,577 | -0.31(-1.00%) |
Dec 14, 2006 | 30.70 | 30.80 | 30.61 | 30.80 | 298,421 | -0.01(-0.04%) |
Dec 13, 2006 | 30.76 | 30.82 | 30.67 | 30.82 | 200,665 | +0.26(+0.87%) |
Dec 12, 2006 | 30.52 | 30.65 | 30.35 | 30.55 | 229,992 | -0.03(-0.11%) |
Dec 11, 2006 | 30.36 | 30.62 | 30.33 | 30.58 | 252,742 | +0.32(+1.04%) |
Dec 08, 2006 | 30.32 | 30.43 | 30.21 | 30.27 | 400,620 | -0.02(-0.06%) |
Dec 07, 2006 | 30.54 | 30.54 | 30.27 | 30.29 | 279,936 | +0.14(+0.45%) |
Dec 06, 2006 | 30.27 | 30.33 | 30.13 | 30.15 | 232,125 | -0.20(-0.67%) |
Dec 05, 2006 | 30.13 | 30.38 | 30.03 | 30.35 | 640,033 | +0.41(+1.35%) |
Dec 04, 2006 | 29.59 | 30.03 | 29.57 | 29.95 | 663,139 | +0.38(+1.29%) |
Dec 01, 2006 | 29.57 | 29.90 | 29.37 | 29.57 | 2,368,531 | -0.36(-1.20%) |
Nov 30, 2006 | 29.93 | 29.99 | 29.73 | 29.93 | 186,802 | +0.09(+0.30%) |
Nov 29, 2006 | 29.76 | 29.89 | 29.68 | 29.84 | 384,801 | +0.38(+1.30%) |
Nov 28, 2006 | 29.20 | 29.45 | 29.18 | 29.45 | 330,591 | +0.24(+0.81%) |
Nov 27, 2006 | 29.72 | 29.72 | 29.19 | 29.22 | 692,999 | -0.71(-2.37%) |
Nov 24, 2006 | 30.02 | 30.10 | 29.88 | 29.93 | 764,271 | -0.20(-0.67%) |
Nov 22, 2006 | 30.15 | 30.16 | 30.02 | 30.13 | 245,988 | +0.34(+1.13%) |
Nov 21, 2006 | 29.72 | 29.81 | 29.65 | 29.79 | 260,385 | +0.11(+0.38%) |
Nov 20, 2006 | 29.57 | 29.75 | 29.48 | 29.68 | 254,164 | +0.01(+0.02%) |
Nov 17, 2006 | 29.41 | 29.68 | 29.31 | 29.67 | 202,620 | +0.07(+0.25%) |
Nov 16, 2006 | 29.63 | 29.65 | 29.54 | 29.60 | 193,200 | -0.03(-0.09%) |
Nov 15, 2006 | 29.46 | 29.63 | 29.41 | 29.63 | 308,197 | +0.04(+0.13%) |
Nov 14, 2006 | 29.55 | 29.61 | 29.29 | 29.59 | 351,209 | +0.29(+0.98%) |
Nov 13, 2006 | 29.32 | 29.40 | 29.28 | 29.30 | 387,290 | +0.01(+0.02%) |
Nov 10, 2006 | 29.32 | 29.37 | 29.23 | 29.30 | 281,358 | -0.02(-0.06%) |
Nov 09, 2006 | 29.30 | 29.45 | 29.24 | 29.31 | 309,441 | +0.07(+0.23%) |
Nov 08, 2006 | 29.08 | 29.29 | 29.02 | 29.25 | 360,629 | +0.17(+0.58%) |
Nov 07, 2006 | 29.09 | 29.24 | 29.01 | 29.08 | 667,049 | +0.16(+0.56%) |
Nov 06, 2006 | 28.68 | 28.92 | 28.64 | 28.91 | 395,643 | +0.47(+1.64%) |
Nov 03, 2006 | 28.53 | 28.59 | 28.37 | 28.45 | 637,722 | -0.01(-0.04%) |
Nov 02, 2006 | 28.34 | 28.51 | 28.30 | 28.46 | 192,489 | +0.13(+0.46%) |
Nov 01, 2006 | 28.70 | 28.75 | 28.33 | 28.33 | 322,060 | -0.10(-0.36%) |
Oct 31, 2006 | 28.33 | 28.54 | 28.33 | 28.43 | 201,732 | +0.11(+0.40%) |
Oct 30, 2006 | 28.23 | 28.33 | 28.13 | 28.32 | 144,500 | +0.07(+0.26%) |
Oct 27, 2006 | 28.40 | 28.42 | 28.19 | 28.24 | 178,804 | +0.02(+0.06%) |
Oct 26, 2006 | 28.13 | 28.23 | 27.99 | 28.23 | 350,143 | +0.26(+0.95%) |
Oct 25, 2006 | 27.80 | 28.00 | 27.79 | 27.96 | 138,990 | +0.29(+1.06%) |
Oct 24, 2006 | 27.58 | 27.70 | 27.54 | 27.67 | 205,997 | -0.02(-0.06%) |
Oct 23, 2006 | 27.48 | 27.77 | 27.48 | 27.69 | 662,428 | -0.04(-0.14%) |
Oct 20, 2006 | 27.56 | 27.75 | 27.46 | 27.73 | 205,109 | +0.22(+0.80%) |
Oct 19, 2006 | 27.29 | 27.59 | 27.29 | 27.51 | 288,823 | +0.42(+1.54%) |
Oct 18, 2006 | 27.10 | 27.17 | 27.02 | 27.09 | 180,403 | +0.10(+0.35%) |
Oct 17, 2006 | 27.01 | 27.03 | 26.80 | 26.99 | 318,861 | -0.35(-1.28%) |
Oct 16, 2006 | 27.24 | 27.39 | 27.18 | 27.34 | 533,746 | -0.02(-0.08%) |
Oct 13, 2006 | 27.23 | 27.39 | 27.16 | 27.37 | 224,660 | +0.06(+0.21%) |
Oct 12, 2006 | 27.07 | 27.32 | 27.07 | 27.31 | 485,401 | +0.41(+1.51%) |
Oct 11, 2006 | 26.75 | 27.04 | 26.75 | 26.90 | 1,143,030 | +0.04(+0.15%) |
Oct 10, 2006 | 26.87 | 26.93 | 26.67 | 26.87 | 474,914 | -0.08(-0.29%) |
Oct 09, 2006 | 26.78 | 26.97 | 26.75 | 26.94 | 432,435 | +0.07(+0.27%) |
Oct 06, 2006 | 26.81 | 26.88 | 26.63 | 26.87 | 332,013 | -0.12(-0.46%) |
Oct 05, 2006 | 26.95 | 27.04 | 26.83 | 26.99 | 533,390 | +0.02(+0.08%) |
Oct 04, 2006 | 26.67 | 26.97 | 26.56 | 26.97 | 734,945 | +0.41(+1.52%) |
Oct 03, 2006 | 26.47 | 26.75 | 26.34 | 26.57 | 1,545,784 | +0.00(+0.00%) |
Oct 02, 2006 | 26.48 | 26.69 | 26.48 | 26.57 | 2,443,892 | +0.08(+0.30%) |
Sep 29, 2006 | 26.60 | 26.60 | 26.39 | 26.49 | 151,787 | -0.07(-0.25%) |
Sep 28, 2006 | 26.50 | 26.61 | 26.44 | 26.56 | 145,567 | +0.01(+0.04%) |
Sep 27, 2006 | 26.37 | 26.59 | 26.27 | 26.54 | 302,509 | +0.47(+1.81%) |
Sep 26, 2006 | 25.82 | 26.08 | 25.82 | 26.07 | 327,570 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.88 | 118,728 | +0.15(+0.59%) |
Sep 22, 2006 | 25.82 | 25.82 | 25.67 | 25.73 | 124,238 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.80 | 25.66 | 25.75 | 98,822 | +0.10(+0.39%) |
Sep 20, 2006 | 25.32 | 25.65 | 25.32 | 25.65 | 158,719 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.05 | 25.16 | 111,086 | -0.17(-0.69%) |
Sep 18, 2006 | 25.28 | 25.40 | 25.21 | 25.34 | 126,904 | +0.08(+0.31%) |
Sep 15, 2006 | 25.23 | 25.30 | 25.13 | 25.26 | 90,646 | -0.06(-0.22%) |
Sep 14, 2006 | 25.29 | 25.33 | 25.19 | 25.31 | 76,604 | +0.08(+0.33%) |
Sep 13, 2006 | 25.13 | 25.25 | 25.03 | 25.23 | 101,132 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.21 | 24.87 | 25.21 | 457,496 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.94 | 24.76 | 24.89 | 150,188 | -0.02(-0.09%) |
Sep 08, 2006 | 24.84 | 24.91 | 24.76 | 24.91 | 65,940 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.02 | 24.77 | 24.81 | 166,540 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.23 | 25.09 | 25.14 | 123,172 | -0.34(-1.33%) |
Sep 05, 2006 | 25.44 | 25.48 | 25.34 | 25.48 | 210,619 | +0.02(+0.07%) |