Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 33.75 | 34.60 | 33.62 | 34.47 | 946,987 | +1.11(+3.32%) |
Aug 30, 2007 | 32.40 | 33.58 | 32.40 | 33.36 | 1,191,003 | +0.62(+1.90%) |
Aug 29, 2007 | 32.18 | 32.78 | 31.92 | 32.74 | 735,682 | +0.64(+1.99%) |
Aug 28, 2007 | 33.07 | 33.07 | 32.02 | 32.10 | 973,557 | -1.25(-3.76%) |
Aug 27, 2007 | 33.40 | 33.81 | 33.06 | 33.35 | 579,021 | -0.30(-0.90%) |
Aug 24, 2007 | 32.40 | 33.87 | 32.19 | 33.66 | 963,155 | +1.08(+3.31%) |
Aug 23, 2007 | 32.39 | 32.93 | 31.73 | 32.58 | 981,703 | +0.19(+0.59%) |
Aug 22, 2007 | 31.91 | 32.79 | 31.91 | 32.39 | 1,167,316 | +0.69(+2.16%) |
Aug 21, 2007 | 31.90 | 32.53 | 31.43 | 31.70 | 1,427,500 | -0.20(-0.63%) |
Aug 20, 2007 | 31.33 | 32.13 | 30.85 | 31.90 | 880,312 | +0.70(+2.25%) |
Aug 17, 2007 | 31.44 | 33.26 | 30.54 | 31.20 | 1,701,720 | +0.76(+2.49%) |
Aug 16, 2007 | 31.68 | 31.92 | 29.25 | 30.44 | 2,963,284 | -1.70(-5.29%) |
Aug 15, 2007 | 33.55 | 34.38 | 31.93 | 32.14 | 1,850,360 | -1.21(-3.64%) |
Aug 14, 2007 | 33.51 | 34.05 | 32.72 | 33.35 | 1,533,403 | +0.09(+0.26%) |
Aug 13, 2007 | 33.26 | 33.85 | 32.83 | 33.26 | 1,625,770 | +0.45(+1.39%) |
Aug 10, 2007 | 31.21 | 33.11 | 30.68 | 32.81 | 2,405,068 | +1.37(+4.37%) |
Aug 09, 2007 | 33.11 | 33.45 | 30.97 | 31.44 | 3,304,054 | -2.05(-6.12%) |
Aug 08, 2007 | 35.43 | 35.79 | 31.72 | 33.49 | 3,528,018 | -1.68(-4.77%) |
Aug 07, 2007 | 33.97 | 36.62 | 33.54 | 35.16 | 3,946,241 | +1.17(+3.45%) |
Aug 06, 2007 | 32.87 | 34.01 | 32.00 | 33.99 | 2,502,323 | +1.37(+4.21%) |
Aug 03, 2007 | 32.98 | 33.57 | 32.48 | 32.62 | 2,972,308 | -0.95(-2.83%) |
Aug 02, 2007 | 32.28 | 33.70 | 32.00 | 33.57 | 3,544,937 | +1.37(+4.26%) |
Aug 01, 2007 | 31.91 | 32.47 | 30.97 | 32.20 | 2,319,718 | +1.53(+5.00%) |
Jul 31, 2007 | 32.31 | 32.67 | 29.32 | 30.66 | 3,452,820 | -1.29(-4.04%) |
Jul 30, 2007 | 31.05 | 32.35 | 30.55 | 31.96 | 2,349,923 | +0.98(+3.17%) |
Jul 27, 2007 | 31.49 | 32.00 | 30.84 | 30.97 | 2,666,504 | -0.39(-1.25%) |
Jul 26, 2007 | 31.99 | 32.35 | 30.72 | 31.37 | 2,199,152 | -1.40(-4.26%) |
Jul 25, 2007 | 33.60 | 33.72 | 32.24 | 32.76 | 2,185,515 | -0.63(-1.89%) |
Jul 24, 2007 | 33.91 | 34.29 | 33.35 | 33.39 | 1,499,675 | -0.72(-2.11%) |
Jul 23, 2007 | 34.95 | 35.47 | 33.96 | 34.11 | 2,221,460 | -0.70(-2.02%) |
Jul 20, 2007 | 35.11 | 35.47 | 34.15 | 34.81 | 1,491,793 | -0.85(-2.39%) |
Jul 19, 2007 | 35.91 | 36.07 | 35.52 | 35.67 | 1,161,300 | +0.10(+0.27%) |
Jul 18, 2007 | 35.23 | 35.93 | 35.22 | 35.57 | 1,458,581 | +0.21(+0.59%) |
Jul 17, 2007 | 36.32 | 36.40 | 35.20 | 35.36 | 1,528,390 | -0.68(-1.88%) |
Jul 16, 2007 | 36.29 | 36.85 | 35.99 | 36.04 | 1,414,841 | -0.21(-0.57%) |
Jul 13, 2007 | 36.59 | 36.76 | 36.08 | 36.25 | 1,006,143 | -0.42(-1.15%) |
Jul 12, 2007 | 36.18 | 36.67 | 36.10 | 36.67 | 1,870,538 | +0.61(+1.70%) |
Jul 11, 2007 | 35.47 | 36.10 | 35.38 | 36.06 | 2,117,562 | +0.35(+0.98%) |
Jul 10, 2007 | 36.54 | 36.46 | 35.52 | 35.71 | 1,839,958 | -0.76(-2.08%) |
Jul 09, 2007 | 37.01 | 37.08 | 36.17 | 36.46 | 1,416,972 | -0.41(-1.13%) |
Jul 06, 2007 | 36.34 | 37.05 | 36.31 | 36.88 | 1,014,665 | +0.66(+1.83%) |
Jul 05, 2007 | 35.87 | 36.43 | 35.59 | 36.22 | 1,300,792 | +0.31(+0.87%) |
Jul 03, 2007 | 35.83 | 35.96 | 35.39 | 35.91 | 573,005 | +0.08(+0.22%) |
Jul 02, 2007 | 34.94 | 35.96 | 34.88 | 35.83 | 1,541,173 | +1.19(+3.43%) |
Jun 29, 2007 | 34.54 | 34.87 | 34.33 | 34.64 | 1,876,429 | +0.15(+0.44%) |
Jun 28, 2007 | 34.84 | 35.10 | 34.41 | 34.49 | 1,496,945 | -0.34(-0.99%) |
Jun 27, 2007 | 34.55 | 34.97 | 33.69 | 34.83 | 1,902,999 | -0.02(-0.07%) |
Jun 26, 2007 | 35.43 | 35.43 | 34.49 | 34.85 | 1,366,464 | -0.38(-1.09%) |
Jun 25, 2007 | 35.26 | 36.18 | 35.06 | 35.24 | 1,624,016 | -0.05(-0.14%) |
Jun 22, 2007 | 35.75 | 36.06 | 35.08 | 35.28 | 1,201,782 | -0.62(-1.73%) |
Jun 21, 2007 | 35.43 | 35.93 | 35.01 | 35.91 | 1,332,500 | +0.35(+0.99%) |
Jun 20, 2007 | 35.99 | 36.39 | 35.55 | 35.55 | 1,351,049 | -0.38(-1.04%) |
Jun 19, 2007 | 35.79 | 35.99 | 35.45 | 35.93 | 1,227,474 | -0.07(-0.20%) |
Jun 18, 2007 | 35.98 | 36.12 | 35.73 | 36.00 | 1,175,212 | +0.34(+0.94%) |
Jun 15, 2007 | 35.75 | 36.02 | 35.32 | 35.67 | 1,347,790 | +0.05(+0.13%) |
Jun 14, 2007 | 35.10 | 36.00 | 35.08 | 35.62 | 1,709,992 | +0.56(+1.59%) |
Jun 13, 2007 | 34.17 | 35.24 | 34.01 | 35.06 | 1,481,516 | +1.02(+3.00%) |
Jun 12, 2007 | 34.27 | 34.63 | 33.89 | 34.04 | 1,020,305 | -0.30(-0.86%) |
Jun 11, 2007 | 33.83 | 34.81 | 33.51 | 34.33 | 1,232,418 | +0.49(+1.44%) |
Jun 08, 2007 | 33.32 | 33.89 | 32.86 | 33.85 | 1,209,928 | +0.42(+1.26%) |
Jun 07, 2007 | 34.31 | 34.63 | 33.30 | 33.42 | 1,046,499 | -1.01(-2.92%) |
Jun 06, 2007 | 35.59 | 35.12 | 34.21 | 34.43 | 1,452,941 | -0.76(-2.15%) |
Jun 05, 2007 | 34.89 | 35.34 | 34.63 | 35.19 | 1,677,281 | +0.30(+0.85%) |
Jun 04, 2007 | 34.43 | 34.96 | 34.06 | 34.89 | 1,102,145 | +0.32(+0.92%) |
Jun 01, 2007 | 34.63 | 35.27 | 34.33 | 34.57 | 1,463,970 | +0.04(+0.12%) |
May 31, 2007 | 34.11 | 35.27 | 33.99 | 34.53 | 1,961,214 | +0.56(+1.64%) |
May 30, 2007 | 32.71 | 33.99 | 32.04 | 33.97 | 2,293,827 | +1.49(+4.59%) |
May 29, 2007 | 33.22 | 33.67 | 32.35 | 32.48 | 2,074,950 | -0.54(-1.64%) |
May 25, 2007 | 32.22 | 33.14 | 32.33 | 33.02 | 1,378,245 | +0.81(+2.50%) |
May 24, 2007 | 32.29 | 33.22 | 32.12 | 32.22 | 2,567,494 | -0.07(-0.22%) |
May 23, 2007 | 33.35 | 33.52 | 32.29 | 32.29 | 2,786,081 | -1.65(-4.87%) |
May 22, 2007 | 34.17 | 34.17 | 33.32 | 33.94 | 1,903,375 | +0.02(+0.07%) |
May 21, 2007 | 33.51 | 34.35 | 33.45 | 33.92 | 1,909,140 | +0.49(+1.46%) |
May 18, 2007 | 34.29 | 34.29 | 33.14 | 33.43 | 1,719,955 | -0.83(-2.42%) |
May 17, 2007 | 33.67 | 34.39 | 33.34 | 34.26 | 1,287,632 | +0.31(+0.92%) |
May 16, 2007 | 34.99 | 35.19 | 33.54 | 33.95 | 1,967,073 | -0.70(-2.03%) |
May 15, 2007 | 34.41 | 35.21 | 34.16 | 34.65 | 2,161,804 | +0.26(+0.74%) |
May 14, 2007 | 33.85 | 34.58 | 33.76 | 34.40 | 1,865,901 | +0.49(+1.44%) |
May 11, 2007 | 34.27 | 34.31 | 33.73 | 33.91 | 1,436,367 | -0.20(-0.58%) |
May 10, 2007 | 34.83 | 34.83 | 33.81 | 34.11 | 1,324,005 | -0.73(-2.11%) |
May 09, 2007 | 34.11 | 34.95 | 34.10 | 34.84 | 1,410,960 | +0.54(+1.58%) |
May 08, 2007 | 34.29 | 34.39 | 33.35 | 34.30 | 2,082,721 | -0.27(-0.78%) |
May 07, 2007 | 33.94 | 34.62 | 33.48 | 34.57 | 1,909,892 | +0.63(+1.86%) |
May 04, 2007 | 33.71 | 34.26 | 33.55 | 33.94 | 1,829,932 | +0.03(+0.09%) |
May 03, 2007 | 33.91 | 33.95 | 33.36 | 33.91 | 2,924,307 | +0.00(+0.00%) |
May 02, 2007 | 34.47 | 35.09 | 33.79 | 33.91 | 7,421,496 | +0.57(+1.70%) |
May 01, 2007 | 33.42 | 33.75 | 32.71 | 33.34 | 1,880,941 | +0.05(+0.14%) |
Apr 30, 2007 | 33.88 | 34.06 | 33.26 | 33.30 | 1,400,679 | -0.50(-1.49%) |
Apr 27, 2007 | 34.11 | 34.11 | 33.34 | 33.80 | 1,115,446 | -0.38(-1.12%) |
Apr 26, 2007 | 33.75 | 35.09 | 33.75 | 34.18 | 2,472,495 | +0.77(+2.29%) |
Apr 25, 2007 | 32.63 | 33.48 | 32.34 | 33.42 | 1,652,656 | +1.00(+3.08%) |
Apr 24, 2007 | 32.79 | 32.95 | 32.28 | 32.42 | 1,383,384 | -0.34(-1.02%) |
Apr 23, 2007 | 31.44 | 32.90 | 31.44 | 32.75 | 3,791,334 | +1.52(+4.85%) |
Apr 20, 2007 | 30.92 | 31.28 | 30.89 | 31.24 | 1,749,972 | +0.52(+1.69%) |
Apr 19, 2007 | 30.72 | 30.96 | 30.34 | 30.72 | 2,164,436 | -0.06(-0.21%) |
Apr 18, 2007 | 30.51 | 31.17 | 30.34 | 30.78 | 2,203,162 | +0.22(+0.70%) |
Apr 17, 2007 | 30.36 | 30.76 | 30.31 | 30.57 | 2,013,038 | +0.45(+1.51%) |
Apr 16, 2007 | 29.72 | 30.13 | 29.72 | 30.11 | 1,310,046 | +0.50(+1.70%) |
Apr 13, 2007 | 29.28 | 29.69 | 29.24 | 29.61 | 1,714,880 | +0.41(+1.39%) |
Apr 12, 2007 | 28.88 | 29.23 | 28.64 | 29.20 | 1,376,867 | +0.29(+0.99%) |
Apr 11, 2007 | 28.66 | 29.00 | 28.49 | 28.92 | 2,653,073 | +0.22(+0.78%) |
Apr 10, 2007 | 28.78 | 28.92 | 28.49 | 28.69 | 1,283,786 | -0.09(-0.31%) |
Apr 09, 2007 | 29.00 | 29.38 | 28.71 | 28.78 | 2,598,325 | -0.06(-0.22%) |
Apr 05, 2007 | 28.89 | 29.12 | 28.66 | 28.84 | 1,749,094 | +0.03(+0.11%) |
Apr 04, 2007 | 29.12 | 29.23 | 28.68 | 28.81 | 1,834,444 | -0.27(-0.93%) |
Apr 03, 2007 | 29.04 | 29.58 | 28.97 | 29.08 | 1,292,019 | +0.26(+0.89%) |
Apr 02, 2007 | 29.50 | 29.51 | 28.33 | 28.83 | 2,338,487 | -0.67(-2.27%) |
Mar 30, 2007 | 29.65 | 30.51 | 29.21 | 29.50 | 2,067,807 | +0.22(+0.74%) |
Mar 29, 2007 | 28.98 | 29.35 | 28.78 | 29.28 | 1,894,852 | +0.59(+2.06%) |
Mar 28, 2007 | 28.50 | 28.95 | 28.33 | 28.69 | 1,509,966 | +0.09(+0.31%) |
Mar 27, 2007 | 29.27 | 29.37 | 28.44 | 28.60 | 1,531,767 | -0.73(-2.50%) |
Mar 26, 2007 | 29.28 | 29.53 | 28.68 | 29.34 | 1,013,794 | +0.08(+0.27%) |
Mar 23, 2007 | 29.51 | 29.90 | 29.26 | 29.26 | 811,256 | -0.24(-0.81%) |
Mar 22, 2007 | 29.42 | 29.79 | 29.08 | 29.50 | 1,684,926 | +0.09(+0.30%) |
Mar 21, 2007 | 29.12 | 29.67 | 28.91 | 29.41 | 956,638 | +0.38(+1.32%) |
Mar 20, 2007 | 29.04 | 29.29 | 28.88 | 29.03 | 1,433,469 | +0.11(+0.39%) |
Mar 19, 2007 | 28.68 | 29.24 | 28.48 | 28.92 | 863,769 | +0.57(+2.00%) |
Mar 16, 2007 | 28.68 | 28.92 | 28.25 | 28.35 | 691,065 | -0.28(-0.98%) |
Mar 15, 2007 | 28.46 | 28.94 | 28.37 | 28.63 | 1,105,278 | +0.18(+0.65%) |
Mar 14, 2007 | 28.92 | 29.08 | 28.17 | 28.45 | 1,657,729 | -0.36(-1.25%) |
Mar 13, 2007 | 29.75 | 29.63 | 28.65 | 28.80 | 1,025,067 | -0.94(-3.17%) |
Mar 12, 2007 | 29.48 | 29.91 | 29.27 | 29.75 | 1,646,890 | +0.02(+0.05%) |
Mar 09, 2007 | 29.43 | 30.14 | 29.37 | 29.73 | 2,505,206 | +0.44(+1.50%) |
Mar 08, 2007 | 29.08 | 29.35 | 28.86 | 29.29 | 4,108,417 | +0.57(+2.00%) |
Mar 07, 2007 | 28.53 | 29.57 | 28.32 | 28.72 | 2,642,817 | +0.38(+1.35%) |
Mar 06, 2007 | 28.92 | 29.04 | 28.25 | 28.33 | 2,102,648 | +0.02(+0.06%) |
Mar 05, 2007 | 28.18 | 28.76 | 28.01 | 28.32 | 1,535,784 | -0.04(-0.14%) |
Mar 02, 2007 | 29.00 | 29.00 | 28.11 | 28.36 | 1,553,581 | -0.64(-2.20%) |
Mar 01, 2007 | 28.92 | 29.30 | 28.01 | 29.00 | 2,312,017 | +0.07(+0.25%) |
Feb 28, 2007 | 28.69 | 29.27 | 28.21 | 28.92 | 3,105,282 | +0.24(+0.83%) |
Feb 27, 2007 | 29.41 | 29.51 | 28.03 | 28.68 | 3,650,966 | -1.27(-4.24%) |
Feb 26, 2007 | 30.62 | 30.73 | 29.78 | 29.95 | 2,261,067 | -0.66(-2.16%) |
Feb 23, 2007 | 30.56 | 30.79 | 30.43 | 30.62 | 4,263,074 | -0.25(-0.80%) |
Feb 22, 2007 | 31.29 | 31.44 | 30.39 | 30.86 | 2,399,052 | -0.41(-1.30%) |
Feb 21, 2007 | 30.24 | 31.52 | 30.12 | 31.27 | 3,037,604 | +1.00(+3.29%) |
Feb 20, 2007 | 30.06 | 30.44 | 30.04 | 30.27 | 2,386,143 | +0.05(+0.16%) |
Feb 16, 2007 | 29.83 | 30.32 | 29.75 | 30.22 | 1,233,114 | +0.40(+1.34%) |
Feb 15, 2007 | 29.79 | 30.00 | 29.50 | 29.83 | 3,162,182 | +0.30(+1.03%) |
Feb 14, 2007 | 29.14 | 30.24 | 28.96 | 29.52 | 3,806,503 | +0.84(+2.92%) |
Feb 13, 2007 | 28.67 | 28.72 | 28.25 | 28.68 | 3,666,250 | +0.26(+0.90%) |
Feb 12, 2007 | 28.05 | 28.70 | 27.93 | 28.43 | 4,490,957 | +0.51(+1.83%) |
Feb 09, 2007 | 28.37 | 28.38 | 27.42 | 27.92 | 3,556,969 | -1.18(-4.06%) |
Feb 08, 2007 | 29.09 | 29.20 | 28.53 | 29.10 | 2,531,650 | +0.01(+0.03%) |
Feb 07, 2007 | 28.17 | 29.12 | 28.05 | 29.09 | 2,859,512 | +1.08(+3.85%) |
Feb 06, 2007 | 28.09 | 28.22 | 27.86 | 28.01 | 1,571,252 | +0.03(+0.11%) |
Feb 05, 2007 | 28.03 | 28.28 | 27.69 | 27.98 | 1,913,150 | +0.00(+0.00%) |
Feb 02, 2007 | 27.85 | 28.01 | 27.49 | 27.98 | 1,496,305 | +0.13(+0.46%) |
Feb 01, 2007 | 27.25 | 27.93 | 27.21 | 27.85 | 1,905,004 | +0.75(+2.77%) |
Jan 31, 2007 | 27.05 | 27.34 | 26.79 | 27.10 | 4,077,461 | +0.02(+0.09%) |
Jan 30, 2007 | 26.93 | 27.12 | 26.58 | 27.08 | 1,293,773 | +0.31(+1.16%) |
Jan 29, 2007 | 26.65 | 26.98 | 26.51 | 26.77 | 1,274,974 | +0.20(+0.75%) |
Jan 26, 2007 | 26.42 | 26.68 | 25.65 | 26.57 | 2,017,424 | +0.52(+1.99%) |
Jan 25, 2007 | 26.85 | 26.85 | 26.00 | 26.05 | 1,305,805 | -0.80(-2.97%) |
Jan 24, 2007 | 26.67 | 26.91 | 26.24 | 26.85 | 2,982,334 | +0.18(+0.69%) |
Jan 23, 2007 | 25.34 | 26.73 | 25.34 | 26.67 | 4,792,590 | +1.32(+5.23%) |
Jan 22, 2007 | 25.68 | 25.72 | 25.15 | 25.34 | 1,680,414 | -0.24(-0.94%) |
Jan 19, 2007 | 25.64 | 25.72 | 25.37 | 25.58 | 1,789,701 | -0.08(-0.31%) |
Jan 18, 2007 | 25.68 | 25.92 | 25.39 | 25.66 | 1,970,677 | -0.02(-0.06%) |
Jan 17, 2007 | 25.36 | 26.08 | 25.33 | 25.68 | 2,163,308 | +0.33(+1.29%) |
Jan 16, 2007 | 25.41 | 25.58 | 25.24 | 25.35 | 2,011,784 | -0.01(-0.03%) |
Jan 12, 2007 | 23.91 | 25.38 | 23.91 | 25.36 | 3,398,678 | +1.44(+6.04%) |
Jan 11, 2007 | 23.43 | 24.12 | 23.43 | 23.91 | 2,029,957 | +0.42(+1.80%) |
Jan 10, 2007 | 23.25 | 23.49 | 23.01 | 23.49 | 1,662,492 | +0.10(+0.41%) |
Jan 09, 2007 | 23.44 | 23.45 | 22.88 | 23.39 | 2,936,840 | +0.11(+0.48%) |
Jan 08, 2007 | 23.39 | 23.41 | 23.09 | 23.28 | 3,604,469 | -0.11(-0.48%) |
Jan 05, 2007 | 23.60 | 23.61 | 23.18 | 23.39 | 2,475,753 | -0.24(-1.01%) |
Jan 04, 2007 | 24.18 | 24.21 | 23.42 | 23.63 | 2,650,713 | -0.54(-2.24%) |
Jan 03, 2007 | 24.91 | 24.97 | 24.10 | 24.18 | 2,513,853 | -0.51(-2.07%) |
Dec 29, 2006 | 25.01 | 25.27 | 24.62 | 24.69 | 1,156,036 | -0.26(-1.02%) |
Dec 28, 2006 | 25.66 | 25.72 | 24.90 | 24.94 | 1,056,400 | -0.71(-2.77%) |
Dec 27, 2006 | 25.09 | 25.65 | 25.05 | 25.65 | 1,453,819 | +0.72(+2.88%) |
Dec 26, 2006 | 24.57 | 24.93 | 24.42 | 24.93 | 664,996 | +0.33(+1.33%) |
Dec 22, 2006 | 24.93 | 24.93 | 24.48 | 24.61 | 758,241 | -0.32(-1.28%) |
Dec 21, 2006 | 25.13 | 25.15 | 24.77 | 24.93 | 890,965 | -0.10(-0.41%) |
Dec 20, 2006 | 25.17 | 25.26 | 24.78 | 25.03 | 1,589,550 | -0.18(-0.70%) |
Dec 19, 2006 | 24.83 | 25.25 | 24.68 | 25.21 | 1,260,185 | +0.38(+1.54%) |
Dec 18, 2006 | 25.37 | 25.53 | 24.79 | 24.82 | 1,481,767 | -0.30(-1.21%) |
Dec 15, 2006 | 25.45 | 25.47 | 24.97 | 25.13 | 2,134,607 | -0.07(-0.28%) |
Dec 14, 2006 | 24.89 | 25.45 | 24.89 | 25.20 | 2,096,883 | +0.30(+1.22%) |
Dec 13, 2006 | 24.66 | 25.02 | 24.54 | 24.89 | 2,894,102 | +0.16(+0.65%) |
Dec 12, 2006 | 25.81 | 25.83 | 24.49 | 24.73 | 3,375,868 | -0.97(-3.76%) |
Dec 11, 2006 | 25.96 | 26.06 | 25.66 | 25.70 | 931,446 | -0.19(-0.74%) |
Dec 08, 2006 | 25.85 | 26.22 | 25.60 | 25.89 | 2,224,844 | +0.02(+0.09%) |
Dec 07, 2006 | 26.45 | 28.38 | 25.69 | 25.87 | 3,255,803 | -0.22(-0.83%) |
Dec 06, 2006 | 25.78 | 26.44 | 25.67 | 26.08 | 2,812,262 | +0.29(+1.11%) |
Dec 05, 2006 | 25.77 | 26.04 | 25.38 | 25.80 | 4,244,525 | +0.10(+0.37%) |
Dec 04, 2006 | 25.11 | 25.76 | 25.09 | 25.70 | 3,134,985 | +0.68(+2.71%) |
Dec 01, 2006 | 25.01 | 25.30 | 24.69 | 25.02 | 2,092,246 | +0.10(+0.42%) |
Nov 30, 2006 | 24.95 | 25.15 | 24.88 | 24.92 | 2,940,976 | -0.14(-0.54%) |
Nov 29, 2006 | 25.01 | 25.33 | 24.95 | 25.05 | 5,974,946 | +0.06(+0.22%) |
Nov 28, 2006 | 25.38 | 25.41 | 24.62 | 25.00 | 4,380,883 | -0.93(-3.60%) |
Nov 27, 2006 | 26.16 | 26.57 | 25.88 | 25.93 | 2,261,064 | -0.22(-0.85%) |
Nov 24, 2006 | 26.27 | 26.51 | 26.16 | 26.16 | 618,499 | -0.12(-0.46%) |
Nov 22, 2006 | 25.94 | 26.60 | 25.92 | 26.27 | 2,380,253 | +0.50(+1.95%) |
Nov 21, 2006 | 24.10 | 26.16 | 23.86 | 25.77 | 5,281,374 | +0.82(+3.29%) |
Nov 20, 2006 | 24.58 | 25.33 | 24.54 | 24.95 | 2,040,986 | +0.45(+1.86%) |
Nov 17, 2006 | 24.81 | 24.81 | 24.24 | 24.50 | 2,325,358 | -0.39(-1.57%) |
Nov 16, 2006 | 25.17 | 25.43 | 24.77 | 24.89 | 1,855,123 | -0.17(-0.67%) |
Nov 15, 2006 | 24.66 | 25.31 | 24.65 | 25.05 | 1,878,309 | +0.45(+1.82%) |
Nov 14, 2006 | 24.73 | 24.73 | 24.41 | 24.61 | 2,335,009 | -0.04(-0.16%) |
Nov 13, 2006 | 24.44 | 24.84 | 24.43 | 24.65 | 1,584,161 | +0.21(+0.85%) |
Nov 10, 2006 | 24.44 | 24.52 | 24.10 | 24.44 | 1,693,699 | +0.18(+0.76%) |
Nov 09, 2006 | 23.98 | 24.89 | 23.98 | 24.26 | 4,205,798 | +0.28(+1.16%) |
Nov 08, 2006 | 23.22 | 24.06 | 23.07 | 23.98 | 3,121,199 | +0.73(+3.12%) |
Nov 07, 2006 | 23.35 | 23.94 | 23.14 | 23.25 | 3,011,411 | -0.10(-0.41%) |
Nov 06, 2006 | 22.34 | 23.49 | 22.34 | 23.35 | 3,064,926 | +1.04(+4.65%) |
Nov 03, 2006 | 22.50 | 22.59 | 22.08 | 22.31 | 2,039,357 | -0.14(-0.60%) |
Nov 02, 2006 | 22.16 | 22.72 | 22.09 | 22.44 | 3,009,531 | +0.06(+0.25%) |
Nov 01, 2006 | 21.97 | 22.77 | 21.48 | 22.39 | 5,401,565 | +1.05(+4.90%) |
Oct 31, 2006 | 21.45 | 21.50 | 21.25 | 21.34 | 1,754,609 | +0.02(+0.11%) |
Oct 30, 2006 | 21.27 | 21.50 | 21.17 | 21.32 | 1,886,330 | -0.11(-0.52%) |
Oct 27, 2006 | 21.89 | 22.01 | 21.40 | 21.43 | 1,591,681 | -0.51(-2.33%) |
Oct 26, 2006 | 21.81 | 22.03 | 21.34 | 21.94 | 1,650,962 | +0.22(+0.99%) |
Oct 25, 2006 | 21.77 | 22.09 | 21.59 | 21.73 | 1,542,426 | -0.02(-0.11%) |
Oct 24, 2006 | 21.58 | 21.97 | 21.55 | 21.75 | 1,189,374 | +0.07(+0.33%) |
Oct 23, 2006 | 21.18 | 21.77 | 21.05 | 21.68 | 1,295,653 | +0.35(+1.65%) |
Oct 20, 2006 | 21.33 | 21.67 | 20.83 | 21.33 | 3,129,345 | -0.63(-2.87%) |
Oct 19, 2006 | 21.30 | 21.97 | 21.30 | 21.96 | 1,887,207 | +0.59(+2.76%) |
Oct 18, 2006 | 21.84 | 21.89 | 21.10 | 21.37 | 2,098,512 | -0.31(-1.44%) |
Oct 17, 2006 | 22.01 | 22.02 | 21.38 | 21.68 | 1,743,204 | -0.49(-2.23%) |
Oct 16, 2006 | 21.75 | 22.27 | 21.66 | 22.17 | 2,158,044 | +0.43(+1.98%) |
Oct 13, 2006 | 21.40 | 22.42 | 21.30 | 21.74 | 3,509,845 | +0.35(+1.64%) |
Oct 12, 2006 | 19.83 | 21.46 | 19.83 | 21.39 | 5,058,162 | +1.76(+8.94%) |
Oct 11, 2006 | 19.83 | 20.08 | 19.60 | 19.64 | 2,675,904 | -0.20(-1.01%) |
Oct 10, 2006 | 19.57 | 19.92 | 19.45 | 19.84 | 2,679,413 | +0.17(+0.85%) |
Oct 09, 2006 | 19.62 | 20.17 | 19.29 | 19.67 | 3,500,821 | -0.04(-0.20%) |
Oct 06, 2006 | 20.95 | 20.12 | 17.93 | 19.71 | 12,436,671 | -1.24(-5.90%) |
Oct 05, 2006 | 20.41 | 21.07 | 20.04 | 20.94 | 1,879,186 | +0.54(+2.66%) |
Oct 04, 2006 | 20.38 | 20.53 | 20.10 | 20.40 | 1,313,074 | +0.01(+0.04%) |
Oct 03, 2006 | 20.18 | 20.71 | 19.90 | 20.39 | 874,547 | +0.12(+0.59%) |
Oct 02, 2006 | 20.19 | 20.60 | 20.04 | 20.27 | 819,778 | +0.05(+0.24%) |
Sep 29, 2006 | 20.36 | 20.46 | 20.08 | 20.23 | 947,238 | -0.09(-0.43%) |
Sep 28, 2006 | 20.03 | 20.42 | 19.95 | 20.31 | 962,403 | +0.34(+1.72%) |
Sep 27, 2006 | 19.87 | 20.03 | 19.69 | 19.97 | 1,317,586 | -0.02(-0.08%) |
Sep 26, 2006 | 19.50 | 20.04 | 19.44 | 19.99 | 1,771,528 | +0.53(+2.71%) |
Sep 25, 2006 | 19.27 | 19.53 | 18.86 | 19.46 | 1,183,860 | +0.24(+1.24%) |
Sep 22, 2006 | 19.54 | 19.62 | 19.02 | 19.22 | 1,222,586 | -0.29(-1.47%) |
Sep 21, 2006 | 20.19 | 20.27 | 19.46 | 19.51 | 1,339,268 | -0.54(-2.71%) |
Sep 20, 2006 | 20.15 | 20.45 | 19.99 | 20.05 | 1,071,941 | +0.06(+0.32%) |
Sep 19, 2006 | 19.86 | 20.13 | 19.74 | 19.99 | 1,596,945 | +0.04(+0.20%) |
Sep 18, 2006 | 20.07 | 20.41 | 19.69 | 19.95 | 1,296,531 | +0.15(+0.77%) |
Sep 15, 2006 | 19.87 | 20.08 | 19.62 | 19.80 | 1,062,917 | +0.01(+0.04%) |
Sep 14, 2006 | 20.27 | 20.33 | 19.74 | 19.79 | 1,079,084 | -0.47(-2.32%) |
Sep 13, 2006 | 19.73 | 20.36 | 19.73 | 20.26 | 1,035,720 | +0.61(+3.09%) |
Sep 12, 2006 | 19.33 | 19.69 | 19.27 | 19.65 | 961,400 | +0.31(+1.61%) |
Sep 11, 2006 | 19.81 | 19.81 | 19.25 | 19.34 | 1,119,816 | -0.59(-2.96%) |
Sep 08, 2006 | 19.75 | 20.02 | 19.67 | 19.93 | 904,626 | +0.18(+0.93%) |
Sep 07, 2006 | 19.89 | 20.06 | 19.52 | 19.75 | 854,620 | -0.28(-1.39%) |
Sep 06, 2006 | 20.24 | 20.28 | 20.00 | 20.03 | 1,040,358 | -0.40(-1.95%) |
Sep 05, 2006 | 20.13 | 20.64 | 20.02 | 20.43 | 1,562,855 | +0.86(+4.40%) |