Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 32.16 | 32.32 | 31.59 | 31.85 | 4,254,097 | -0.01(-0.02%) |
Aug 30, 2007 | 32.23 | 32.63 | 31.74 | 31.85 | 2,650,639 | -0.76(-2.33%) |
Aug 29, 2007 | 31.51 | 32.63 | 31.51 | 32.61 | 2,245,140 | +1.12(+3.57%) |
Aug 28, 2007 | 31.73 | 32.06 | 31.44 | 31.49 | 2,945,577 | -0.30(-0.95%) |
Aug 27, 2007 | 32.96 | 32.97 | 31.79 | 31.79 | 3,142,838 | -1.32(-3.98%) |
Aug 24, 2007 | 32.79 | 33.12 | 32.52 | 33.11 | 1,539,240 | +0.27(+0.81%) |
Aug 23, 2007 | 32.95 | 33.16 | 32.57 | 32.84 | 1,936,960 | -0.01(-0.02%) |
Aug 22, 2007 | 32.63 | 32.97 | 32.29 | 32.85 | 2,641,370 | +0.47(+1.44%) |
Aug 21, 2007 | 31.74 | 32.63 | 31.62 | 32.38 | 2,364,969 | +0.37(+1.17%) |
Aug 20, 2007 | 32.22 | 32.28 | 31.42 | 32.01 | 3,448,528 | -0.21(-0.66%) |
Aug 17, 2007 | 31.54 | 32.70 | 31.54 | 32.22 | 5,581,155 | +0.69(+2.18%) |
Aug 16, 2007 | 31.69 | 31.86 | 30.60 | 31.53 | 7,222,350 | -0.32(-1.01%) |
Aug 15, 2007 | 32.05 | 32.89 | 31.70 | 31.85 | 4,523,763 | -0.11(-0.36%) |
Aug 14, 2007 | 33.23 | 33.35 | 31.89 | 31.97 | 3,913,313 | -1.19(-3.59%) |
Aug 13, 2007 | 32.41 | 33.91 | 32.32 | 33.16 | 4,277,434 | +1.05(+3.27%) |
Aug 10, 2007 | 31.96 | 32.83 | 30.92 | 32.11 | 5,557,156 | +0.23(+0.72%) |
Aug 09, 2007 | 33.71 | 34.43 | 31.59 | 31.88 | 5,526,371 | -2.14(-6.29%) |
Aug 08, 2007 | 34.06 | 34.55 | 33.51 | 34.02 | 6,430,220 | +0.00(+0.00%) |
Aug 07, 2007 | 33.50 | 34.34 | 33.27 | 34.02 | 5,740,541 | +0.13(+0.37%) |
Aug 06, 2007 | 32.55 | 33.91 | 32.04 | 33.89 | 4,061,278 | +1.33(+4.08%) |
Aug 03, 2007 | 33.19 | 33.75 | 32.56 | 32.56 | 6,240,049 | -1.19(-3.53%) |
Aug 02, 2007 | 33.30 | 33.92 | 33.17 | 33.75 | 4,399,614 | +0.55(+1.66%) |
Aug 01, 2007 | 31.96 | 33.36 | 31.73 | 33.20 | 4,917,711 | +1.24(+3.90%) |
Jul 31, 2007 | 32.36 | 32.82 | 31.96 | 31.96 | 5,902,835 | +0.11(+0.36%) |
Jul 30, 2007 | 31.84 | 32.03 | 31.29 | 31.84 | 5,940,660 | +0.00(+0.00%) |
Jul 27, 2007 | 32.74 | 32.97 | 31.82 | 31.84 | 5,493,013 | -0.98(-2.98%) |
Jul 26, 2007 | 33.68 | 33.93 | 32.46 | 32.82 | 6,547,767 | -1.38(-4.05%) |
Jul 25, 2007 | 34.37 | 34.66 | 33.68 | 34.20 | 4,227,728 | +0.19(+0.55%) |
Jul 24, 2007 | 35.75 | 35.83 | 33.93 | 34.02 | 3,690,240 | -1.78(-4.98%) |
Jul 23, 2007 | 35.33 | 35.99 | 35.21 | 35.80 | 2,880,201 | +0.83(+2.38%) |
Jul 20, 2007 | 35.77 | 35.82 | 34.89 | 34.96 | 2,921,247 | -0.78(-2.18%) |
Jul 19, 2007 | 35.64 | 35.87 | 34.99 | 35.74 | 3,110,756 | +0.62(+1.77%) |
Jul 18, 2007 | 34.70 | 35.23 | 34.64 | 35.12 | 2,885,332 | +0.40(+1.15%) |
Jul 17, 2007 | 35.01 | 35.44 | 34.71 | 34.72 | 2,659,576 | -0.09(-0.26%) |
Jul 16, 2007 | 35.04 | 35.38 | 34.78 | 34.81 | 2,664,872 | -0.36(-1.01%) |
Jul 13, 2007 | 34.51 | 35.54 | 34.37 | 35.17 | 3,729,928 | +0.79(+2.28%) |
Jul 12, 2007 | 33.83 | 34.38 | 33.76 | 34.38 | 2,783,046 | +0.63(+1.86%) |
Jul 11, 2007 | 33.53 | 33.80 | 33.44 | 33.76 | 2,273,233 | +0.13(+0.40%) |
Jul 10, 2007 | 33.61 | 34.08 | 33.46 | 33.62 | 3,652,304 | -0.30(-0.87%) |
Jul 09, 2007 | 34.27 | 34.38 | 33.77 | 33.92 | 3,468,257 | -0.22(-0.64%) |
Jul 06, 2007 | 34.18 | 34.20 | 33.49 | 34.14 | 2,312,006 | -0.04(-0.12%) |
Jul 05, 2007 | 34.37 | 34.72 | 33.72 | 34.18 | 2,319,619 | -0.30(-0.88%) |
Jul 03, 2007 | 34.67 | 34.89 | 34.09 | 34.48 | 1,393,923 | -0.19(-0.56%) |
Jul 02, 2007 | 34.06 | 34.67 | 34.06 | 34.67 | 1,995,385 | +0.77(+2.26%) |
Jun 29, 2007 | 33.72 | 34.26 | 33.52 | 33.91 | 3,256,404 | +0.18(+0.52%) |
Jun 28, 2007 | 33.66 | 33.99 | 33.53 | 33.73 | 3,715,860 | +0.10(+0.31%) |
Jun 27, 2007 | 32.69 | 33.65 | 32.66 | 33.63 | 3,259,549 | +0.58(+1.75%) |
Jun 26, 2007 | 32.52 | 33.67 | 33.01 | 33.05 | 5,758,747 | +0.53(+1.62%) |
Jun 25, 2007 | 32.40 | 32.83 | 32.35 | 32.52 | 2,981,327 | +0.13(+0.39%) |
Jun 22, 2007 | 32.93 | 33.03 | 32.33 | 32.40 | 3,548,158 | -0.66(-1.99%) |
Jun 21, 2007 | 32.75 | 33.28 | 32.60 | 33.06 | 2,741,835 | +0.30(+0.92%) |
Jun 20, 2007 | 33.71 | 33.85 | 32.75 | 32.75 | 2,523,362 | -0.83(-2.46%) |
Jun 19, 2007 | 33.67 | 33.78 | 33.39 | 33.58 | 3,471,236 | -0.08(-0.25%) |
Jun 18, 2007 | 34.17 | 34.17 | 33.52 | 33.67 | 2,444,910 | -0.31(-0.91%) |
Jun 15, 2007 | 33.58 | 34.20 | 33.50 | 33.97 | 4,681,444 | +0.80(+2.42%) |
Jun 14, 2007 | 33.09 | 33.59 | 32.67 | 33.17 | 3,586,265 | +0.05(+0.15%) |
Jun 13, 2007 | 32.96 | 33.19 | 32.78 | 33.12 | 4,243,836 | +0.43(+1.31%) |
Jun 12, 2007 | 32.90 | 33.08 | 32.64 | 32.69 | 4,380,050 | -0.39(-1.17%) |
Jun 11, 2007 | 32.98 | 33.40 | 32.96 | 33.08 | 4,387,682 | -0.01(-0.02%) |
Jun 08, 2007 | 32.80 | 33.16 | 32.41 | 33.09 | 4,605,842 | +0.31(+0.94%) |
Jun 07, 2007 | 34.48 | 34.48 | 32.54 | 32.78 | 6,929,161 | -1.58(-4.59%) |
Jun 06, 2007 | 34.73 | 34.74 | 34.13 | 34.35 | 3,909,198 | -0.40(-1.15%) |
Jun 05, 2007 | 35.28 | 35.39 | 34.55 | 34.75 | 3,056,426 | -0.63(-1.79%) |
Jun 04, 2007 | 34.92 | 35.50 | 34.71 | 35.39 | 2,966,597 | +0.20(+0.57%) |
Jun 01, 2007 | 35.11 | 35.35 | 34.84 | 35.19 | 2,854,419 | -0.02(-0.05%) |
May 31, 2007 | 35.33 | 35.37 | 35.06 | 35.21 | 3,509,419 | +0.08(+0.24%) |
May 30, 2007 | 34.68 | 35.19 | 34.44 | 35.12 | 2,594,420 | +0.39(+1.13%) |
May 29, 2007 | 34.44 | 35.14 | 34.42 | 34.73 | 2,979,672 | +0.44(+1.27%) |
May 25, 2007 | 34.60 | 34.80 | 33.93 | 34.29 | 4,527,520 | -0.30(-0.87%) |
May 24, 2007 | 35.74 | 35.94 | 34.55 | 34.60 | 4,723,169 | -1.09(-3.06%) |
May 23, 2007 | 36.30 | 36.41 | 35.38 | 35.69 | 4,398,256 | -0.42(-1.15%) |
May 22, 2007 | 35.76 | 36.40 | 35.74 | 36.11 | 4,243,670 | +0.21(+0.57%) |
May 21, 2007 | 35.35 | 35.93 | 35.22 | 35.90 | 3,907,023 | +0.34(+0.95%) |
May 18, 2007 | 35.34 | 35.61 | 35.22 | 35.56 | 2,919,163 | +0.27(+0.77%) |
May 17, 2007 | 35.30 | 35.56 | 34.95 | 35.29 | 3,000,361 | -0.14(-0.39%) |
May 16, 2007 | 35.04 | 35.47 | 34.96 | 35.43 | 2,640,989 | +0.47(+1.35%) |
May 15, 2007 | 34.81 | 35.39 | 34.78 | 34.96 | 4,151,978 | +0.15(+0.42%) |
May 14, 2007 | 34.26 | 35.08 | 34.16 | 34.81 | 5,283,307 | +0.56(+1.62%) |
May 11, 2007 | 33.68 | 34.28 | 33.59 | 34.26 | 3,673,324 | +0.73(+2.16%) |
May 10, 2007 | 33.85 | 34.08 | 33.48 | 33.53 | 2,802,302 | -0.37(-1.09%) |
May 09, 2007 | 33.93 | 34.35 | 33.32 | 33.90 | 5,120,045 | +0.66(+1.98%) |
May 08, 2007 | 32.87 | 33.24 | 32.61 | 33.24 | 2,694,995 | +0.40(+1.23%) |
May 07, 2007 | 32.69 | 32.93 | 32.61 | 32.84 | 1,249,377 | +0.25(+0.76%) |
May 04, 2007 | 32.66 | 32.69 | 32.39 | 32.59 | 1,772,940 | +0.07(+0.20%) |
May 03, 2007 | 32.62 | 32.69 | 32.36 | 32.52 | 1,355,508 | +0.05(+0.15%) |
May 02, 2007 | 32.29 | 32.59 | 32.26 | 32.48 | 1,350,351 | +0.19(+0.60%) |
May 01, 2007 | 31.78 | 32.34 | 31.62 | 32.28 | 1,985,726 | +0.65(+2.06%) |
Apr 30, 2007 | 31.93 | 32.08 | 31.62 | 31.63 | 2,413,960 | -0.30(-0.93%) |
Apr 27, 2007 | 32.26 | 32.29 | 31.88 | 31.93 | 2,160,735 | -0.44(-1.36%) |
Apr 26, 2007 | 32.52 | 32.79 | 32.36 | 32.37 | 3,108,477 | -0.28(-0.85%) |
Apr 25, 2007 | 32.02 | 32.71 | 31.93 | 32.64 | 3,442,106 | +0.79(+2.48%) |
Apr 24, 2007 | 31.80 | 31.94 | 31.64 | 31.85 | 2,220,975 | -0.01(-0.04%) |
Apr 23, 2007 | 31.51 | 32.00 | 31.49 | 31.87 | 1,705,578 | +0.36(+1.13%) |
Apr 20, 2007 | 31.42 | 31.71 | 31.20 | 31.51 | 2,816,976 | +0.34(+1.09%) |
Apr 19, 2007 | 31.32 | 31.33 | 31.10 | 31.17 | 1,751,258 | -0.19(-0.62%) |
Apr 18, 2007 | 31.18 | 31.45 | 31.13 | 31.36 | 1,754,900 | +0.10(+0.31%) |
Apr 17, 2007 | 31.42 | 31.53 | 31.16 | 31.27 | 2,269,139 | -0.11(-0.35%) |
Apr 16, 2007 | 31.06 | 31.38 | 30.87 | 31.38 | 2,480,164 | +0.54(+1.76%) |
Apr 13, 2007 | 30.93 | 30.97 | 30.66 | 30.83 | 1,955,493 | -0.16(-0.51%) |
Apr 12, 2007 | 30.96 | 31.18 | 30.76 | 30.99 | 2,352,661 | -0.08(-0.27%) |
Apr 11, 2007 | 31.10 | 31.32 | 30.95 | 31.07 | 3,501,193 | -0.09(-0.29%) |
Apr 10, 2007 | 31.24 | 31.36 | 31.00 | 31.16 | 2,599,496 | -0.02(-0.08%) |
Apr 09, 2007 | 30.84 | 31.40 | 30.84 | 31.19 | 3,004,002 | +0.30(+0.96%) |
Apr 05, 2007 | 30.93 | 30.95 | 30.72 | 30.89 | 2,641,580 | +0.01(+0.04%) |
Apr 04, 2007 | 30.83 | 31.00 | 30.75 | 30.88 | 2,798,273 | +0.11(+0.37%) |
Apr 03, 2007 | 30.80 | 30.89 | 30.60 | 30.77 | 3,974,268 | -0.01(-0.02%) |
Apr 02, 2007 | 29.79 | 30.81 | 29.68 | 30.77 | 6,017,770 | +1.09(+3.66%) |
Mar 30, 2007 | 29.93 | 30.05 | 29.41 | 29.68 | 4,233,740 | -0.24(-0.79%) |
Mar 29, 2007 | 30.07 | 30.07 | 29.71 | 29.92 | 3,474,712 | +0.02(+0.08%) |
Mar 28, 2007 | 30.05 | 30.26 | 29.82 | 29.90 | 2,780,067 | -0.39(-1.28%) |
Mar 27, 2007 | 30.51 | 30.57 | 30.05 | 30.28 | 4,827,920 | -0.40(-1.30%) |
Mar 26, 2007 | 30.38 | 30.71 | 30.09 | 30.68 | 4,145,533 | +0.33(+1.07%) |
Mar 23, 2007 | 30.28 | 30.44 | 30.12 | 30.35 | 4,625,005 | -0.03(-0.10%) |
Mar 22, 2007 | 30.54 | 30.54 | 30.00 | 30.38 | 4,632,996 | +0.18(+0.58%) |
Mar 21, 2007 | 29.91 | 30.43 | 29.73 | 30.21 | 7,173,902 | +0.22(+0.75%) |
Mar 20, 2007 | 29.56 | 30.04 | 29.37 | 29.99 | 2,870,601 | +0.40(+1.35%) |
Mar 19, 2007 | 29.45 | 29.63 | 29.31 | 29.59 | 2,693,340 | +0.36(+1.22%) |
Mar 16, 2007 | 29.48 | 29.61 | 29.22 | 29.23 | 3,385,999 | -0.24(-0.80%) |
Mar 15, 2007 | 29.24 | 29.52 | 29.04 | 29.47 | 3,294,306 | +0.25(+0.85%) |
Mar 14, 2007 | 28.97 | 29.29 | 28.73 | 29.22 | 4,178,128 | +0.39(+1.34%) |
Mar 13, 2007 | 29.61 | 29.60 | 28.83 | 28.83 | 4,204,941 | -0.78(-2.63%) |
Mar 12, 2007 | 29.34 | 29.70 | 29.13 | 29.61 | 3,191,359 | +0.04(+0.14%) |
Mar 09, 2007 | 29.52 | 29.65 | 29.34 | 29.57 | 2,721,311 | +0.19(+0.66%) |
Mar 08, 2007 | 29.30 | 29.56 | 29.24 | 29.38 | 3,544,557 | +0.16(+0.56%) |
Mar 07, 2007 | 29.18 | 29.36 | 28.99 | 29.21 | 3,764,850 | -0.01(-0.04%) |
Mar 06, 2007 | 28.84 | 29.41 | 28.76 | 29.22 | 5,168,373 | +0.58(+2.03%) |
Mar 05, 2007 | 28.53 | 28.97 | 28.39 | 28.64 | 4,813,852 | +0.06(+0.21%) |
Mar 02, 2007 | 28.74 | 29.06 | 28.32 | 28.58 | 4,323,943 | -0.16(-0.57%) |
Mar 01, 2007 | 27.91 | 29.06 | 27.91 | 28.75 | 4,210,133 | +0.35(+1.23%) |
Feb 28, 2007 | 28.70 | 29.17 | 28.06 | 28.40 | 5,223,488 | +0.10(+0.36%) |
Feb 27, 2007 | 28.75 | 29.11 | 27.91 | 28.29 | 4,595,544 | -0.74(-2.56%) |
Feb 26, 2007 | 29.00 | 30.81 | 28.72 | 29.04 | 9,025,913 | +0.66(+2.32%) |
Feb 23, 2007 | 27.91 | 28.46 | 27.75 | 28.38 | 3,444,589 | +0.50(+1.78%) |
Feb 22, 2007 | 28.02 | 28.08 | 27.77 | 27.88 | 2,047,024 | -0.05(-0.17%) |
Feb 21, 2007 | 28.06 | 28.22 | 27.85 | 27.93 | 2,609,427 | -0.28(-1.01%) |
Feb 20, 2007 | 28.08 | 28.26 | 28.00 | 28.22 | 1,449,700 | +0.13(+0.47%) |
Feb 16, 2007 | 27.96 | 28.16 | 27.96 | 28.08 | 1,676,448 | +0.02(+0.06%) |
Feb 15, 2007 | 28.20 | 28.30 | 27.91 | 28.06 | 1,919,913 | -0.18(-0.64%) |
Feb 14, 2007 | 28.01 | 28.34 | 28.01 | 28.25 | 2,484,604 | +0.24(+0.84%) |
Feb 13, 2007 | 27.92 | 28.05 | 27.70 | 28.01 | 2,499,207 | +0.09(+0.32%) |
Feb 12, 2007 | 28.01 | 28.13 | 27.86 | 27.92 | 1,636,593 | +0.03(+0.11%) |
Feb 09, 2007 | 27.84 | 28.20 | 27.68 | 27.89 | 2,666,362 | +0.12(+0.44%) |
Feb 08, 2007 | 27.71 | 28.08 | 27.24 | 27.77 | 2,044,211 | -0.01(-0.04%) |
Feb 07, 2007 | 28.06 | 28.09 | 27.69 | 27.78 | 1,781,712 | -0.06(-0.22%) |
Feb 06, 2007 | 27.77 | 27.96 | 27.67 | 27.84 | 2,287,510 | +0.18(+0.63%) |
Feb 05, 2007 | 27.42 | 27.76 | 27.29 | 27.67 | 2,185,722 | +0.22(+0.79%) |
Feb 02, 2007 | 27.39 | 27.53 | 27.35 | 27.45 | 1,940,602 | +0.06(+0.22%) |
Feb 01, 2007 | 27.19 | 27.45 | 27.19 | 27.39 | 2,329,053 | +0.21(+0.78%) |
Jan 31, 2007 | 27.39 | 27.47 | 27.12 | 27.18 | 2,930,516 | -0.21(-0.77%) |
Jan 30, 2007 | 26.96 | 27.47 | 26.96 | 27.39 | 4,021,391 | +0.40(+1.50%) |
Jan 29, 2007 | 27.01 | 27.10 | 26.87 | 26.98 | 3,559,949 | +0.06(+0.22%) |
Jan 26, 2007 | 26.72 | 26.95 | 26.49 | 26.92 | 3,676,799 | +0.15(+0.56%) |
Jan 25, 2007 | 26.81 | 27.06 | 26.71 | 26.77 | 4,023,542 | +0.07(+0.25%) |
Jan 24, 2007 | 26.54 | 26.71 | 26.14 | 26.71 | 3,775,443 | +0.02(+0.07%) |
Jan 23, 2007 | 26.32 | 26.85 | 26.32 | 26.69 | 4,291,834 | +0.30(+1.14%) |
Jan 22, 2007 | 26.26 | 26.45 | 26.15 | 26.39 | 2,675,465 | +0.07(+0.28%) |
Jan 19, 2007 | 26.19 | 26.34 | 26.04 | 26.31 | 2,693,340 | +0.17(+0.65%) |
Jan 18, 2007 | 25.95 | 26.17 | 25.87 | 26.14 | 5,395,618 | +0.19(+0.75%) |
Jan 17, 2007 | 25.97 | 26.05 | 25.84 | 25.95 | 3,043,228 | +0.01(+0.02%) |
Jan 16, 2007 | 25.98 | 26.19 | 25.87 | 25.94 | 3,122,838 | -0.01(-0.02%) |
Jan 12, 2007 | 26.10 | 26.25 | 25.84 | 25.95 | 5,251,128 | -0.09(-0.35%) |
Jan 11, 2007 | 26.40 | 26.50 | 25.94 | 26.04 | 8,628,852 | -0.29(-1.10%) |
Jan 10, 2007 | 26.33 | 26.48 | 26.25 | 26.33 | 2,382,513 | -0.05(-0.18%) |
Jan 09, 2007 | 26.49 | 26.54 | 26.26 | 26.38 | 2,511,114 | -0.05(-0.18%) |
Jan 08, 2007 | 26.58 | 26.74 | 26.29 | 26.43 | 3,157,430 | -0.14(-0.55%) |
Jan 05, 2007 | 27.16 | 27.18 | 26.43 | 26.57 | 3,833,703 | -0.57(-2.09%) |
Jan 04, 2007 | 27.35 | 27.39 | 27.13 | 27.14 | 5,109,783 | -0.33(-1.19%) |
Jan 03, 2007 | 27.90 | 27.96 | 27.29 | 27.47 | 4,627,819 | -0.01(-0.04%) |
Dec 29, 2006 | 27.59 | 27.73 | 27.38 | 27.48 | 1,162,044 | -0.23(-0.83%) |
Dec 28, 2006 | 27.60 | 27.81 | 27.57 | 27.71 | 1,040,559 | +0.03(+0.11%) |
Dec 27, 2006 | 27.83 | 27.87 | 27.57 | 27.68 | 1,744,969 | -0.18(-0.63%) |
Dec 26, 2006 | 27.52 | 27.88 | 27.49 | 27.85 | 999,844 | +0.34(+1.23%) |
Dec 22, 2006 | 27.67 | 27.75 | 27.50 | 27.52 | 967,901 | -0.20(-0.72%) |
Dec 21, 2006 | 27.67 | 27.82 | 27.54 | 27.71 | 1,532,620 | +0.04(+0.15%) |
Dec 20, 2006 | 27.67 | 27.79 | 27.57 | 27.67 | 1,494,884 | +0.04(+0.15%) |
Dec 19, 2006 | 27.26 | 27.75 | 27.13 | 27.63 | 2,346,597 | +0.38(+1.40%) |
Dec 18, 2006 | 27.19 | 27.36 | 27.06 | 27.25 | 2,334,846 | +0.07(+0.27%) |
Dec 15, 2006 | 27.30 | 27.47 | 27.13 | 27.18 | 3,399,736 | -0.16(-0.60%) |
Dec 14, 2006 | 27.53 | 27.65 | 27.27 | 27.34 | 4,803,259 | -0.61(-2.18%) |
Dec 13, 2006 | 28.03 | 28.14 | 27.90 | 27.95 | 2,617,371 | -0.01(-0.04%) |
Dec 12, 2006 | 28.31 | 28.32 | 27.50 | 27.96 | 5,256,094 | -0.40(-1.43%) |
Dec 11, 2006 | 28.28 | 28.42 | 28.26 | 28.37 | 1,596,507 | +0.05(+0.17%) |
Dec 08, 2006 | 28.24 | 28.32 | 28.03 | 28.32 | 1,733,218 | +0.11(+0.39%) |
Dec 07, 2006 | 28.40 | 28.46 | 28.09 | 28.21 | 1,937,622 | -0.10(-0.34%) |
Dec 06, 2006 | 28.34 | 28.49 | 28.26 | 28.31 | 2,435,641 | +0.02(+0.09%) |
Dec 05, 2006 | 28.16 | 28.37 | 28.13 | 28.28 | 2,238,188 | +0.08(+0.28%) |
Dec 04, 2006 | 28.05 | 28.21 | 28.00 | 28.20 | 1,564,894 | +0.29(+1.04%) |
Dec 01, 2006 | 27.93 | 28.04 | 27.73 | 27.91 | 1,854,206 | +0.13(+0.48%) |
Nov 30, 2006 | 27.72 | 27.94 | 27.59 | 27.78 | 2,492,908 | +0.14(+0.52%) |
Nov 29, 2006 | 27.37 | 27.79 | 27.35 | 27.64 | 2,831,706 | +0.34(+1.24%) |
Nov 28, 2006 | 27.30 | 27.57 | 27.24 | 27.30 | 2,302,903 | -0.01(-0.04%) |
Nov 27, 2006 | 27.69 | 27.77 | 27.29 | 27.31 | 2,469,074 | -0.51(-1.85%) |
Nov 24, 2006 | 27.78 | 27.84 | 27.70 | 27.82 | 597,490 | +0.00(+0.00%) |
Nov 22, 2006 | 27.87 | 28.01 | 27.67 | 27.82 | 1,843,944 | -0.05(-0.17%) |
Nov 21, 2006 | 28.06 | 28.06 | 27.70 | 27.87 | 2,284,366 | -0.12(-0.43%) |
Nov 20, 2006 | 28.31 | 28.32 | 27.90 | 27.99 | 2,302,406 | -0.22(-0.79%) |
Nov 17, 2006 | 28.13 | 28.25 | 27.87 | 28.22 | 3,611,423 | +0.11(+0.41%) |
Nov 16, 2006 | 27.79 | 28.25 | 27.71 | 28.10 | 4,307,888 | +0.39(+1.42%) |
Nov 15, 2006 | 27.79 | 27.79 | 27.61 | 27.71 | 3,912,320 | +0.38(+1.39%) |
Nov 14, 2006 | 27.49 | 27.53 | 27.13 | 27.33 | 2,118,359 | -0.13(-0.46%) |
Nov 13, 2006 | 27.29 | 27.51 | 27.28 | 27.45 | 1,349,897 | +0.06(+0.22%) |
Nov 10, 2006 | 27.26 | 27.52 | 27.26 | 27.39 | 1,752,748 | +0.18(+0.67%) |
Nov 09, 2006 | 27.49 | 27.61 | 27.13 | 27.21 | 2,481,322 | -0.19(-0.68%) |
Nov 08, 2006 | 27.07 | 27.59 | 27.07 | 27.40 | 3,703,943 | +0.22(+0.80%) |
Nov 07, 2006 | 26.91 | 27.22 | 26.90 | 27.18 | 2,665,204 | +0.21(+0.78%) |
Nov 06, 2006 | 26.87 | 27.19 | 26.76 | 26.97 | 2,683,410 | +0.19(+0.72%) |
Nov 03, 2006 | 27.10 | 27.19 | 26.55 | 26.78 | 3,255,246 | -0.37(-1.38%) |
Nov 02, 2006 | 27.10 | 27.34 | 26.83 | 27.15 | 2,924,392 | +0.01(+0.02%) |
Nov 01, 2006 | 27.01 | 27.21 | 26.90 | 27.15 | 2,981,658 | +0.30(+1.10%) |
Oct 31, 2006 | 26.89 | 26.92 | 26.69 | 26.85 | 2,045,866 | +0.08(+0.32%) |
Oct 30, 2006 | 26.82 | 26.90 | 26.67 | 26.77 | 1,153,106 | +0.11(+0.41%) |
Oct 27, 2006 | 26.97 | 26.99 | 26.58 | 26.66 | 1,338,146 | -0.24(-0.90%) |
Oct 26, 2006 | 27.08 | 27.08 | 26.71 | 26.90 | 2,156,095 | -0.07(-0.27%) |
Oct 25, 2006 | 26.71 | 27.15 | 26.57 | 26.97 | 2,118,359 | +0.37(+1.39%) |
Oct 24, 2006 | 26.72 | 26.80 | 26.40 | 26.60 | 2,174,302 | -0.09(-0.34%) |
Oct 23, 2006 | 26.46 | 26.69 | 26.34 | 26.69 | 3,352,400 | +0.17(+0.64%) |
Oct 20, 2006 | 26.19 | 26.55 | 26.14 | 26.52 | 3,024,194 | +0.34(+1.29%) |
Oct 19, 2006 | 25.92 | 26.19 | 25.77 | 26.19 | 1,617,361 | +0.22(+0.86%) |
Oct 18, 2006 | 25.95 | 26.01 | 25.79 | 25.96 | 2,869,443 | +0.11(+0.42%) |
Oct 17, 2006 | 25.52 | 25.96 | 25.52 | 25.85 | 2,424,718 | +0.34(+1.33%) |
Oct 16, 2006 | 25.44 | 25.62 | 25.38 | 25.52 | 2,298,765 | +0.01(+0.02%) |
Oct 13, 2006 | 25.66 | 25.70 | 25.38 | 25.51 | 2,373,741 | -0.20(-0.78%) |
Oct 12, 2006 | 25.48 | 25.74 | 25.34 | 25.71 | 3,227,440 | +0.36(+1.41%) |
Oct 11, 2006 | 25.41 | 25.57 | 25.22 | 25.35 | 3,642,208 | -0.11(-0.43%) |
Oct 10, 2006 | 25.48 | 25.50 | 25.33 | 25.46 | 3,405,860 | +0.01(+0.05%) |
Oct 09, 2006 | 25.52 | 25.62 | 25.30 | 25.45 | 1,107,591 | -0.01(-0.05%) |
Oct 06, 2006 | 25.74 | 25.73 | 25.36 | 25.46 | 2,575,663 | -0.28(-1.08%) |
Oct 05, 2006 | 25.87 | 25.97 | 25.60 | 25.74 | 3,035,283 | -0.15(-0.58%) |
Oct 04, 2006 | 25.71 | 25.95 | 25.58 | 25.89 | 2,981,824 | +0.24(+0.94%) |
Oct 03, 2006 | 25.50 | 25.73 | 25.19 | 25.65 | 3,642,042 | +0.24(+0.95%) |
Oct 02, 2006 | 25.24 | 25.58 | 25.19 | 25.41 | 2,893,276 | +0.25(+0.98%) |
Sep 29, 2006 | 25.62 | 25.71 | 25.15 | 25.16 | 2,714,029 | -0.56(-2.16%) |
Sep 28, 2006 | 25.74 | 25.88 | 25.41 | 25.71 | 2,350,238 | +0.02(+0.09%) |
Sep 27, 2006 | 25.39 | 25.72 | 25.38 | 25.69 | 1,388,958 | +0.13(+0.52%) |
Sep 26, 2006 | 25.53 | 25.59 | 25.39 | 25.56 | 3,451,209 | +0.09(+0.36%) |
Sep 25, 2006 | 25.07 | 25.52 | 24.95 | 25.47 | 3,846,281 | +0.57(+2.31%) |
Sep 22, 2006 | 24.98 | 25.13 | 24.78 | 24.89 | 2,827,734 | -0.07(-0.27%) |
Sep 21, 2006 | 25.06 | 25.06 | 24.74 | 24.96 | 1,963,608 | -0.10(-0.39%) |
Sep 20, 2006 | 25.15 | 25.35 | 25.01 | 25.06 | 3,348,262 | +0.03(+0.12%) |
Sep 19, 2006 | 24.89 | 25.09 | 24.59 | 25.03 | 2,415,118 | +0.21(+0.85%) |
Sep 18, 2006 | 24.96 | 24.99 | 24.62 | 24.81 | 2,262,187 | +0.02(+0.07%) |
Sep 15, 2006 | 24.85 | 24.94 | 24.72 | 24.80 | 4,132,117 | -0.03(-0.12%) |
Sep 14, 2006 | 25.21 | 25.35 | 24.78 | 24.83 | 2,903,538 | -0.42(-1.65%) |
Sep 13, 2006 | 25.15 | 25.25 | 24.80 | 25.24 | 3,102,480 | +0.10(+0.38%) |
Sep 12, 2006 | 25.42 | 25.42 | 25.12 | 25.15 | 3,002,678 | -0.31(-1.23%) |
Sep 11, 2006 | 25.34 | 25.65 | 25.34 | 25.46 | 3,402,715 | -0.01(-0.02%) |
Sep 08, 2006 | 25.81 | 25.81 | 25.44 | 25.47 | 2,369,934 | -0.24(-0.92%) |
Sep 07, 2006 | 25.77 | 25.86 | 25.48 | 25.70 | 1,320,933 | -0.10(-0.37%) |
Sep 06, 2006 | 25.81 | 25.91 | 25.61 | 25.80 | 1,911,968 | -0.06(-0.23%) |
Sep 05, 2006 | 26.28 | 26.32 | 25.70 | 25.86 | 2,621,012 | -0.51(-1.92%) |