Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 28.87 | 29.09 | 28.60 | 28.67 | 296,640 | -0.27(-0.92%) |
Sep 27, 2007 | 29.15 | 29.23 | 28.45 | 28.94 | 762,021 | -0.12(-0.43%) |
Sep 26, 2007 | 29.07 | 29.45 | 28.66 | 29.07 | 497,243 | +0.09(+0.31%) |
Sep 25, 2007 | 28.90 | 29.07 | 28.59 | 28.98 | 941,194 | -0.09(-0.31%) |
Sep 24, 2007 | 29.20 | 29.71 | 28.92 | 29.07 | 576,227 | +0.02(+0.06%) |
Sep 21, 2007 | 28.88 | 29.33 | 28.75 | 29.05 | 640,739 | +0.38(+1.34%) |
Sep 20, 2007 | 28.43 | 29.04 | 28.12 | 28.66 | 414,668 | +0.10(+0.34%) |
Sep 19, 2007 | 29.35 | 29.42 | 28.08 | 28.57 | 1,124,744 | -0.61(-2.11%) |
Sep 18, 2007 | 27.52 | 29.23 | 27.47 | 29.18 | 661,719 | +1.66(+6.02%) |
Sep 17, 2007 | 27.63 | 27.84 | 27.42 | 27.52 | 402,888 | -0.05(-0.19%) |
Sep 14, 2007 | 27.64 | 27.60 | 27.20 | 27.58 | 391,781 | -0.06(-0.23%) |
Sep 13, 2007 | 27.75 | 28.01 | 27.44 | 27.64 | 360,479 | +0.05(+0.19%) |
Sep 12, 2007 | 27.62 | 27.91 | 27.41 | 27.59 | 377,532 | -0.26(-0.93%) |
Sep 11, 2007 | 27.19 | 27.99 | 27.19 | 27.84 | 736,440 | +0.74(+2.73%) |
Sep 10, 2007 | 28.27 | 28.27 | 27.01 | 27.10 | 1,172,987 | -0.90(-3.21%) |
Sep 07, 2007 | 28.48 | 28.48 | 27.81 | 28.01 | 829,674 | -0.86(-2.96%) |
Sep 06, 2007 | 29.07 | 29.34 | 28.51 | 28.86 | 802,298 | -0.21(-0.74%) |
Sep 05, 2007 | 28.30 | 29.23 | 28.09 | 29.07 | 1,531,334 | +0.56(+1.97%) |
Sep 04, 2007 | 27.84 | 28.70 | 27.41 | 28.51 | 1,360,351 | +1.43(+5.26%) |
Aug 31, 2007 | 26.98 | 27.31 | 26.65 | 27.09 | 983,267 | +0.33(+1.23%) |
Aug 30, 2007 | 26.96 | 27.10 | 26.30 | 26.76 | 1,085,812 | -0.43(-1.57%) |
Aug 29, 2007 | 27.02 | 27.27 | 26.72 | 27.19 | 565,345 | +0.39(+1.46%) |
Aug 28, 2007 | 27.52 | 27.64 | 26.78 | 26.79 | 595,861 | -0.85(-3.06%) |
Aug 27, 2007 | 27.10 | 27.86 | 27.10 | 27.64 | 580,715 | -0.06(-0.23%) |
Aug 24, 2007 | 27.49 | 27.86 | 27.46 | 27.70 | 582,959 | +0.21(+0.75%) |
Aug 23, 2007 | 28.45 | 28.61 | 27.43 | 27.50 | 859,068 | -0.69(-2.44%) |
Aug 22, 2007 | 28.41 | 28.90 | 28.15 | 28.18 | 954,882 | -0.01(-0.03%) |
Aug 21, 2007 | 28.06 | 28.41 | 27.63 | 28.19 | 1,158,514 | -0.10(-0.35%) |
Aug 20, 2007 | 27.72 | 28.50 | 26.96 | 28.29 | 1,317,717 | +1.02(+3.76%) |
Aug 17, 2007 | 27.50 | 33.53 | 26.98 | 27.27 | 1,523,570 | +0.44(+1.63%) |
Aug 16, 2007 | 27.53 | 27.72 | 24.65 | 26.83 | 2,503,381 | -1.27(-4.54%) |
Aug 15, 2007 | 29.31 | 29.84 | 28.02 | 28.10 | 986,521 | -1.51(-5.09%) |
Aug 14, 2007 | 31.29 | 31.37 | 29.40 | 29.61 | 927,170 | -1.74(-5.54%) |
Aug 13, 2007 | 30.78 | 31.63 | 30.78 | 31.35 | 775,820 | +0.77(+2.51%) |
Aug 10, 2007 | 30.31 | 30.74 | 29.15 | 30.58 | 1,419,477 | -0.12(-0.38%) |
Aug 09, 2007 | 30.73 | 31.20 | 30.18 | 30.70 | 1,774,739 | -0.59(-1.88%) |
Aug 08, 2007 | 30.69 | 31.71 | 30.63 | 31.29 | 2,397,135 | +1.11(+3.66%) |
Aug 07, 2007 | 29.41 | 30.61 | 29.36 | 30.18 | 1,488,813 | +0.50(+1.68%) |
Aug 06, 2007 | 30.79 | 30.81 | 29.02 | 29.68 | 1,100,742 | -0.27(-0.89%) |
Aug 03, 2007 | 30.06 | 30.71 | 29.73 | 29.95 | 1,716,230 | -0.76(-2.47%) |
Aug 02, 2007 | 30.63 | 31.41 | 30.32 | 30.71 | 832,538 | +0.12(+0.38%) |
Aug 01, 2007 | 30.58 | 30.76 | 29.94 | 30.59 | 923,580 | -0.17(-0.55%) |
Jul 31, 2007 | 31.02 | 31.68 | 30.75 | 30.76 | 710,972 | -0.14(-0.46%) |
Jul 30, 2007 | 31.42 | 31.61 | 30.78 | 30.90 | 1,585,692 | -0.42(-1.34%) |
Jul 27, 2007 | 31.96 | 32.37 | 31.20 | 31.32 | 1,110,495 | -0.78(-2.42%) |
Jul 26, 2007 | 31.49 | 33.63 | 29.21 | 32.10 | 2,963,490 | -2.07(-6.05%) |
Jul 25, 2007 | 35.22 | 35.49 | 33.97 | 34.16 | 821,845 | -0.76(-2.17%) |
Jul 24, 2007 | 35.43 | 35.76 | 34.87 | 34.92 | 971,599 | -0.96(-2.68%) |
Jul 23, 2007 | 36.19 | 36.37 | 35.85 | 35.88 | 294,172 | -0.02(-0.05%) |
Jul 20, 2007 | 36.53 | 36.53 | 35.72 | 35.90 | 484,789 | -0.56(-1.54%) |
Jul 19, 2007 | 36.96 | 37.21 | 36.12 | 36.46 | 470,204 | -0.03(-0.07%) |
Jul 18, 2007 | 37.39 | 37.39 | 36.32 | 36.49 | 1,640,275 | +0.44(+1.21%) |
Jul 17, 2007 | 36.20 | 36.54 | 35.93 | 36.05 | 725,109 | -0.20(-0.54%) |
Jul 16, 2007 | 35.12 | 36.40 | 34.89 | 36.25 | 1,086,485 | +1.00(+2.83%) |
Jul 13, 2007 | 34.72 | 35.29 | 34.41 | 35.25 | 446,083 | +0.35(+1.00%) |
Jul 12, 2007 | 34.38 | 34.96 | 34.18 | 34.90 | 482,658 | +0.45(+1.29%) |
Jul 11, 2007 | 33.74 | 34.49 | 33.74 | 34.46 | 1,282,937 | +0.59(+1.74%) |
Jul 10, 2007 | 34.48 | 34.49 | 33.74 | 33.87 | 859,854 | -0.85(-2.44%) |
Jul 09, 2007 | 34.82 | 35.10 | 34.48 | 34.72 | 718,714 | +0.12(+0.36%) |
Jul 06, 2007 | 34.58 | 34.75 | 34.30 | 34.59 | 443,726 | -0.05(-0.15%) |
Jul 05, 2007 | 34.55 | 34.68 | 34.33 | 34.65 | 380,225 | +0.12(+0.36%) |
Jul 03, 2007 | 34.20 | 34.55 | 34.15 | 34.52 | 466,502 | +0.37(+1.10%) |
Jul 02, 2007 | 33.46 | 34.41 | 33.58 | 34.15 | 447,878 | +0.69(+2.05%) |
Jun 29, 2007 | 33.79 | 34.07 | 33.34 | 33.46 | 557,950 | -0.33(-0.98%) |
Jun 28, 2007 | 33.75 | 34.23 | 33.75 | 33.79 | 303,933 | +0.07(+0.21%) |
Jun 27, 2007 | 33.40 | 33.85 | 33.00 | 33.72 | 520,579 | +0.32(+0.96%) |
Jun 26, 2007 | 34.60 | 34.60 | 33.40 | 33.40 | 597,995 | -1.05(-3.05%) |
Jun 25, 2007 | 34.33 | 34.79 | 34.16 | 34.45 | 559,398 | +0.18(+0.52%) |
Jun 22, 2007 | 34.81 | 34.89 | 34.07 | 34.27 | 1,144,041 | -0.77(-2.19%) |
Jun 21, 2007 | 34.92 | 35.17 | 34.37 | 35.04 | 405,917 | +0.10(+0.28%) |
Jun 20, 2007 | 35.92 | 35.92 | 34.82 | 34.94 | 471,438 | -0.98(-2.73%) |
Jun 19, 2007 | 35.85 | 36.16 | 35.68 | 35.92 | 350,269 | -0.11(-0.30%) |
Jun 18, 2007 | 36.23 | 36.23 | 35.62 | 36.03 | 388,976 | -0.07(-0.20%) |
Jun 15, 2007 | 36.04 | 36.33 | 36.00 | 36.10 | 510,594 | +0.20(+0.57%) |
Jun 14, 2007 | 36.05 | 36.29 | 35.72 | 35.89 | 841,790 | +0.00(+0.00%) |
Jun 13, 2007 | 35.25 | 36.07 | 35.05 | 35.89 | 805,440 | +0.73(+2.08%) |
Jun 12, 2007 | 36.14 | 36.14 | 35.16 | 35.16 | 854,581 | -1.08(-2.98%) |
Jun 11, 2007 | 36.54 | 36.62 | 36.14 | 36.24 | 560,296 | -0.16(-0.44%) |
Jun 08, 2007 | 35.70 | 36.51 | 35.66 | 36.40 | 684,114 | +0.50(+1.39%) |
Jun 07, 2007 | 36.90 | 36.95 | 35.84 | 35.90 | 815,761 | -0.99(-2.68%) |
Jun 06, 2007 | 37.48 | 37.65 | 36.57 | 36.89 | 1,073,471 | -0.59(-1.57%) |
Jun 05, 2007 | 37.88 | 37.96 | 37.18 | 37.48 | 1,008,511 | -0.31(-0.83%) |
Jun 04, 2007 | 37.88 | 37.94 | 37.61 | 37.79 | 1,029,827 | -0.09(-0.24%) |
Jun 01, 2007 | 36.95 | 38.33 | 36.92 | 37.88 | 986,857 | +1.29(+3.53%) |
May 31, 2007 | 35.97 | 36.95 | 35.97 | 36.59 | 917,525 | +0.64(+1.79%) |
May 30, 2007 | 35.55 | 36.02 | 35.14 | 35.95 | 929,750 | +0.12(+0.32%) |
May 29, 2007 | 36.05 | 36.21 | 35.54 | 35.83 | 978,779 | +0.00(+0.00%) |
May 25, 2007 | 35.65 | 36.17 | 35.65 | 35.83 | 502,292 | +0.21(+0.58%) |
May 24, 2007 | 36.44 | 36.74 | 35.55 | 35.63 | 1,009,857 | -0.70(-1.94%) |
May 23, 2007 | 36.10 | 36.53 | 36.10 | 36.33 | 1,055,632 | +0.34(+0.94%) |
May 22, 2007 | 35.84 | 36.29 | 35.57 | 35.99 | 996,068 | +0.34(+0.95%) |
May 21, 2007 | 35.88 | 35.92 | 35.50 | 35.65 | 604,388 | -0.09(-0.25%) |
May 18, 2007 | 35.55 | 35.74 | 35.19 | 35.74 | 492,250 | +0.20(+0.58%) |
May 17, 2007 | 34.97 | 35.82 | 34.92 | 35.54 | 878,029 | +0.62(+1.76%) |
May 16, 2007 | 34.57 | 34.95 | 34.30 | 34.92 | 721,519 | +0.56(+1.63%) |
May 15, 2007 | 34.70 | 34.92 | 34.33 | 34.36 | 597,195 | -0.45(-1.31%) |
May 14, 2007 | 34.59 | 34.94 | 34.33 | 34.81 | 488,043 | +0.22(+0.64%) |
May 11, 2007 | 34.40 | 34.89 | 34.38 | 34.59 | 555,937 | +0.40(+1.17%) |
May 10, 2007 | 34.76 | 34.77 | 33.76 | 34.19 | 521,047 | -0.57(-1.64%) |
May 09, 2007 | 35.07 | 35.14 | 34.56 | 34.76 | 452,814 | -0.34(-0.96%) |
May 08, 2007 | 34.23 | 35.22 | 34.16 | 35.10 | 572,188 | +0.91(+2.66%) |
May 07, 2007 | 34.54 | 34.60 | 34.03 | 34.19 | 525,847 | -0.20(-0.60%) |
May 04, 2007 | 34.20 | 34.57 | 34.02 | 34.40 | 547,057 | +0.26(+0.76%) |
May 03, 2007 | 34.00 | 34.49 | 33.74 | 34.14 | 637,429 | +0.20(+0.58%) |
May 02, 2007 | 33.38 | 33.99 | 33.31 | 33.94 | 697,733 | +0.70(+2.09%) |
May 01, 2007 | 33.02 | 33.54 | 33.00 | 33.25 | 633,278 | +0.13(+0.40%) |
Apr 30, 2007 | 34.54 | 34.73 | 33.11 | 33.11 | 992,016 | -1.28(-3.73%) |
Apr 27, 2007 | 33.90 | 34.46 | 33.34 | 34.40 | 1,148,540 | +0.50(+1.47%) |
Apr 26, 2007 | 34.48 | 34.59 | 33.85 | 33.90 | 811,498 | -0.20(-0.60%) |
Apr 25, 2007 | 34.56 | 34.92 | 34.10 | 34.10 | 908,209 | -0.42(-1.21%) |
Apr 24, 2007 | 34.89 | 35.14 | 34.45 | 34.52 | 707,046 | -0.37(-1.07%) |
Apr 23, 2007 | 34.67 | 35.07 | 34.66 | 34.89 | 375,064 | +0.06(+0.18%) |
Apr 20, 2007 | 34.67 | 35.21 | 34.48 | 34.83 | 1,157,953 | +0.16(+0.46%) |
Apr 19, 2007 | 34.50 | 35.03 | 34.02 | 34.67 | 706,485 | +0.17(+0.49%) |
Apr 18, 2007 | 33.69 | 34.72 | 33.69 | 34.50 | 881,570 | +0.86(+2.57%) |
Apr 17, 2007 | 33.99 | 34.25 | 33.57 | 33.64 | 966,774 | -0.36(-1.05%) |
Apr 16, 2007 | 33.77 | 34.16 | 33.75 | 33.99 | 491,409 | +0.42(+1.25%) |
Apr 13, 2007 | 33.88 | 34.08 | 33.25 | 33.58 | 1,101,071 | -0.30(-0.89%) |
Apr 12, 2007 | 32.58 | 34.27 | 32.36 | 33.88 | 1,455,155 | +1.30(+3.99%) |
Apr 11, 2007 | 33.01 | 33.01 | 32.39 | 32.58 | 503,202 | -0.48(-1.46%) |
Apr 10, 2007 | 32.68 | 33.17 | 32.64 | 33.06 | 934,799 | +0.30(+0.93%) |
Apr 09, 2007 | 32.31 | 33.15 | 32.31 | 32.76 | 1,336,790 | +0.98(+3.09%) |
Apr 05, 2007 | 31.46 | 31.97 | 31.20 | 31.78 | 844,371 | -0.06(-0.20%) |
Apr 04, 2007 | 32.09 | 32.09 | 31.74 | 31.84 | 379,066 | -0.25(-0.78%) |
Apr 03, 2007 | 31.93 | 32.18 | 31.87 | 32.09 | 424,878 | +0.23(+0.73%) |
Apr 02, 2007 | 31.67 | 32.04 | 31.56 | 31.86 | 541,111 | +0.14(+0.45%) |
Mar 30, 2007 | 31.71 | 32.13 | 31.58 | 31.71 | 550,198 | -0.01(-0.03%) |
Mar 29, 2007 | 31.71 | 32.02 | 31.48 | 31.72 | 486,265 | +0.18(+0.57%) |
Mar 28, 2007 | 31.86 | 32.54 | 31.25 | 31.54 | 622,788 | -0.21(-0.67%) |
Mar 27, 2007 | 31.73 | 31.86 | 31.35 | 31.76 | 1,074,593 | -0.04(-0.14%) |
Mar 26, 2007 | 32.49 | 32.66 | 31.66 | 31.80 | 984,501 | -0.60(-1.84%) |
Mar 23, 2007 | 31.70 | 32.52 | 31.63 | 32.40 | 918,307 | +0.77(+2.42%) |
Mar 22, 2007 | 31.98 | 31.98 | 31.48 | 31.63 | 653,080 | -0.31(-0.98%) |
Mar 21, 2007 | 31.42 | 31.94 | 31.35 | 31.94 | 898,224 | +0.63(+2.02%) |
Mar 20, 2007 | 31.15 | 31.89 | 31.15 | 31.31 | 711,982 | +0.12(+0.40%) |
Mar 19, 2007 | 31.16 | 31.38 | 30.98 | 31.19 | 641,188 | -0.09(-0.28%) |
Mar 16, 2007 | 31.20 | 31.47 | 30.63 | 31.28 | 983,940 | +0.14(+0.46%) |
Mar 15, 2007 | 30.07 | 31.24 | 30.07 | 31.13 | 1,302,355 | +1.14(+3.80%) |
Mar 14, 2007 | 29.95 | 30.30 | 29.62 | 29.99 | 1,001,330 | +0.09(+0.30%) |
Mar 13, 2007 | 29.91 | 30.48 | 29.71 | 29.90 | 793,659 | -0.01(-0.03%) |
Mar 12, 2007 | 29.71 | 29.99 | 29.65 | 29.91 | 276,558 | +0.11(+0.36%) |
Mar 09, 2007 | 29.78 | 29.99 | 29.47 | 29.81 | 657,231 | +0.22(+0.75%) |
Mar 08, 2007 | 29.01 | 29.88 | 29.01 | 29.58 | 921,448 | +0.59(+2.03%) |
Mar 07, 2007 | 27.95 | 29.13 | 27.86 | 28.99 | 900,019 | +1.04(+3.73%) |
Mar 06, 2007 | 27.92 | 28.22 | 27.81 | 27.95 | 445,185 | +0.24(+0.87%) |
Mar 05, 2007 | 27.53 | 28.09 | 27.25 | 27.71 | 353,859 | -0.23(-0.83%) |
Mar 02, 2007 | 28.43 | 28.51 | 27.93 | 27.94 | 416,912 | -0.48(-1.69%) |
Mar 01, 2007 | 28.74 | 28.81 | 28.22 | 28.42 | 1,480,590 | -0.15(-0.53%) |
Feb 28, 2007 | 28.47 | 28.83 | 27.60 | 28.58 | 1,085,363 | +0.11(+0.38%) |
Feb 27, 2007 | 29.19 | 29.41 | 28.05 | 28.47 | 1,839,531 | -1.30(-4.37%) |
Feb 26, 2007 | 30.40 | 30.45 | 29.59 | 29.77 | 607,417 | -0.57(-1.88%) |
Feb 23, 2007 | 30.54 | 30.59 | 30.21 | 30.34 | 1,003,686 | -0.20(-0.64%) |
Feb 22, 2007 | 30.67 | 30.75 | 29.95 | 30.54 | 707,046 | -0.20(-0.67%) |
Feb 21, 2007 | 30.66 | 31.37 | 29.89 | 30.74 | 1,184,767 | +0.04(+0.14%) |
Feb 20, 2007 | 30.23 | 30.79 | 30.06 | 30.70 | 430,600 | +0.39(+1.29%) |
Feb 16, 2007 | 30.22 | 30.40 | 29.98 | 30.30 | 526,638 | +0.09(+0.30%) |
Feb 15, 2007 | 30.76 | 30.77 | 30.06 | 30.22 | 775,147 | -0.57(-1.85%) |
Feb 14, 2007 | 29.80 | 31.07 | 29.71 | 30.79 | 1,772,964 | +0.86(+2.86%) |
Feb 13, 2007 | 28.20 | 29.97 | 28.20 | 29.93 | 1,452,199 | +1.73(+6.13%) |
Feb 12, 2007 | 28.01 | 28.29 | 27.99 | 28.20 | 384,482 | +0.10(+0.35%) |
Feb 09, 2007 | 28.38 | 28.54 | 27.95 | 28.10 | 485,126 | -0.32(-1.13%) |
Feb 08, 2007 | 28.25 | 28.52 | 28.05 | 28.42 | 1,156,382 | +0.23(+0.82%) |
Feb 07, 2007 | 28.02 | 28.72 | 28.02 | 28.19 | 1,085,588 | +0.26(+0.93%) |
Feb 06, 2007 | 29.19 | 29.19 | 27.65 | 27.93 | 1,429,013 | +0.10(+0.35%) |
Feb 05, 2007 | 27.17 | 27.84 | 27.02 | 27.84 | 999,199 | +0.59(+2.16%) |
Feb 02, 2007 | 27.22 | 27.35 | 27.09 | 27.25 | 497,692 | +0.11(+0.39%) |
Feb 01, 2007 | 26.87 | 27.24 | 26.75 | 27.14 | 583,857 | +0.35(+1.30%) |
Jan 31, 2007 | 26.01 | 26.81 | 25.88 | 26.79 | 745,528 | +0.64(+2.45%) |
Jan 30, 2007 | 26.12 | 26.33 | 26.07 | 26.15 | 836,069 | -0.04(-0.17%) |
Jan 29, 2007 | 26.63 | 26.63 | 26.12 | 26.20 | 1,385,482 | -0.37(-1.38%) |
Jan 26, 2007 | 26.54 | 26.62 | 26.37 | 26.56 | 601,920 | +0.04(+0.13%) |
Jan 25, 2007 | 26.74 | 26.82 | 26.49 | 26.53 | 672,153 | -0.21(-0.80%) |
Jan 24, 2007 | 27.16 | 27.20 | 26.69 | 26.74 | 722,192 | -0.42(-1.54%) |
Jan 23, 2007 | 26.61 | 27.35 | 26.47 | 27.16 | 790,854 | +0.54(+2.04%) |
Jan 22, 2007 | 26.54 | 26.70 | 26.35 | 26.61 | 864,902 | -0.03(-0.10%) |
Jan 19, 2007 | 26.62 | 26.78 | 26.49 | 26.64 | 514,857 | +0.11(+0.40%) |
Jan 18, 2007 | 26.62 | 26.64 | 26.28 | 26.53 | 1,779,956 | -0.04(-0.13%) |
Jan 17, 2007 | 26.56 | 26.67 | 26.49 | 26.57 | 808,244 | +0.01(+0.03%) |
Jan 16, 2007 | 26.66 | 26.66 | 26.44 | 26.56 | 648,705 | +0.07(+0.27%) |
Jan 12, 2007 | 26.30 | 26.68 | 26.30 | 26.49 | 1,076,276 | +0.19(+0.71%) |
Jan 11, 2007 | 26.00 | 26.32 | 25.99 | 26.30 | 839,098 | +0.29(+1.10%) |
Jan 10, 2007 | 25.76 | 26.04 | 25.55 | 26.02 | 863,780 | +0.21(+0.83%) |
Jan 09, 2007 | 25.42 | 25.83 | 25.40 | 25.80 | 657,680 | +0.38(+1.51%) |
Jan 08, 2007 | 25.33 | 25.71 | 25.18 | 25.42 | 438,341 | +0.09(+0.35%) |
Jan 05, 2007 | 25.30 | 25.33 | 25.09 | 25.33 | 432,844 | +0.04(+0.18%) |
Jan 04, 2007 | 25.58 | 25.59 | 25.14 | 25.29 | 756,635 | -0.38(-1.49%) |
Jan 03, 2007 | 25.90 | 26.31 | 25.45 | 25.67 | 764,825 | -0.16(-0.62%) |
Dec 29, 2006 | 25.98 | 26.09 | 25.78 | 25.83 | 443,053 | -0.15(-0.58%) |
Dec 28, 2006 | 25.91 | 26.12 | 25.91 | 25.98 | 538,306 | -0.01(-0.03%) |
Dec 27, 2006 | 25.49 | 25.99 | 25.44 | 25.99 | 638,607 | +0.64(+2.53%) |
Dec 26, 2006 | 25.09 | 25.44 | 25.09 | 25.35 | 473,233 | +0.28(+1.10%) |
Dec 22, 2006 | 25.11 | 25.11 | 24.90 | 25.07 | 365,864 | +0.02(+0.07%) |
Dec 21, 2006 | 25.17 | 25.36 | 24.99 | 25.05 | 801,513 | -0.12(-0.50%) |
Dec 20, 2006 | 25.29 | 25.29 | 24.97 | 25.18 | 1,243,445 | -0.11(-0.42%) |
Dec 19, 2006 | 25.18 | 25.30 | 25.16 | 25.29 | 939,175 | +0.11(+0.42%) |
Dec 18, 2006 | 25.27 | 25.36 | 25.15 | 25.18 | 721,743 | -0.15(-0.60%) |
Dec 15, 2006 | 25.58 | 25.61 | 25.27 | 25.33 | 507,789 | -0.24(-0.94%) |
Dec 14, 2006 | 25.20 | 25.80 | 25.18 | 25.57 | 456,180 | +0.38(+1.52%) |
Dec 13, 2006 | 25.31 | 25.40 | 25.16 | 25.19 | 579,593 | -0.03(-0.11%) |
Dec 12, 2006 | 25.18 | 25.31 | 25.02 | 25.22 | 832,591 | +0.04(+0.14%) |
Dec 11, 2006 | 25.18 | 25.26 | 25.12 | 25.18 | 561,193 | -0.03(-0.11%) |
Dec 08, 2006 | 25.00 | 25.22 | 24.97 | 25.21 | 709,963 | +0.23(+0.93%) |
Dec 07, 2006 | 24.74 | 25.06 | 24.70 | 24.97 | 879,375 | +0.19(+0.76%) |
Dec 06, 2006 | 24.42 | 24.90 | 24.34 | 24.79 | 917,409 | +0.19(+0.76%) |
Dec 05, 2006 | 23.89 | 24.74 | 23.83 | 24.60 | 1,216,518 | +0.74(+3.10%) |
Dec 04, 2006 | 23.80 | 23.99 | 23.67 | 23.86 | 1,049,798 | +0.07(+0.30%) |
Dec 01, 2006 | 23.72 | 24.12 | 23.59 | 23.79 | 820,474 | -0.32(-1.33%) |
Nov 30, 2006 | 23.91 | 24.16 | 23.80 | 24.11 | 1,267,903 | +0.15(+0.63%) |
Nov 29, 2006 | 23.83 | 24.07 | 23.71 | 23.96 | 865,239 | +0.35(+1.47%) |
Nov 28, 2006 | 24.30 | 24.32 | 23.49 | 23.61 | 2,230,190 | -0.83(-3.39%) |
Nov 27, 2006 | 24.69 | 24.69 | 24.40 | 24.44 | 823,727 | -0.30(-1.22%) |
Nov 24, 2006 | 24.69 | 24.85 | 24.64 | 24.74 | 145,852 | +0.01(+0.04%) |
Nov 22, 2006 | 24.87 | 24.87 | 24.64 | 24.73 | 587,222 | -0.16(-0.64%) |
Nov 21, 2006 | 24.67 | 24.94 | 24.57 | 24.89 | 592,608 | +0.34(+1.38%) |
Nov 20, 2006 | 24.56 | 24.74 | 24.49 | 24.56 | 550,086 | -0.02(-0.07%) |
Nov 17, 2006 | 24.96 | 25.02 | 24.57 | 24.57 | 607,866 | -0.37(-1.50%) |
Nov 16, 2006 | 25.00 | 25.29 | 24.89 | 24.95 | 851,103 | -0.01(-0.04%) |
Nov 15, 2006 | 25.05 | 25.18 | 24.79 | 24.96 | 680,904 | -0.03(-0.11%) |
Nov 14, 2006 | 25.22 | 25.30 | 24.36 | 24.98 | 519,345 | -0.20(-0.78%) |
Nov 13, 2006 | 25.41 | 25.45 | 25.13 | 25.18 | 469,643 | -0.32(-1.26%) |
Nov 10, 2006 | 25.49 | 25.55 | 25.32 | 25.50 | 530,340 | +0.02(+0.07%) |
Nov 09, 2006 | 25.32 | 25.67 | 25.22 | 25.48 | 1,640,836 | +0.16(+0.63%) |
Nov 08, 2006 | 25.22 | 25.48 | 25.13 | 25.32 | 820,249 | +0.10(+0.39%) |
Nov 07, 2006 | 24.87 | 25.59 | 24.86 | 25.22 | 757,645 | +0.34(+1.36%) |
Nov 06, 2006 | 24.71 | 25.02 | 24.54 | 24.89 | 538,530 | +0.36(+1.45%) |
Nov 03, 2006 | 24.72 | 24.96 | 24.40 | 24.53 | 976,872 | -0.04(-0.14%) |
Nov 02, 2006 | 23.71 | 24.91 | 23.71 | 24.56 | 3,990,176 | +0.86(+3.65%) |
Nov 01, 2006 | 25.53 | 25.55 | 23.28 | 23.70 | 2,812,701 | -1.60(-6.34%) |
Oct 31, 2006 | 26.37 | 26.37 | 25.05 | 25.30 | 1,491,169 | -1.06(-4.02%) |
Oct 30, 2006 | 26.38 | 26.53 | 26.25 | 26.37 | 509,135 | -0.09(-0.34%) |
Oct 27, 2006 | 26.31 | 26.65 | 25.94 | 26.45 | 814,976 | +0.14(+0.54%) |
Oct 26, 2006 | 26.92 | 26.96 | 26.12 | 26.31 | 655,436 | -0.43(-1.60%) |
Oct 25, 2006 | 26.29 | 26.97 | 26.23 | 26.74 | 1,090,524 | +0.57(+2.18%) |
Oct 24, 2006 | 25.85 | 26.18 | 25.61 | 26.17 | 271,397 | +0.42(+1.63%) |
Oct 23, 2006 | 25.72 | 26.03 | 25.58 | 25.75 | 712,094 | +0.11(+0.42%) |
Oct 20, 2006 | 25.77 | 25.94 | 25.55 | 25.64 | 738,123 | -0.12(-0.48%) |
Oct 19, 2006 | 25.76 | 25.94 | 25.54 | 25.77 | 488,267 | -0.04(-0.14%) |
Oct 18, 2006 | 25.96 | 26.31 | 25.73 | 25.80 | 1,206,645 | +0.19(+0.73%) |
Oct 17, 2006 | 25.98 | 26.14 | 25.36 | 25.62 | 578,471 | -0.38(-1.47%) |
Oct 16, 2006 | 25.42 | 26.00 | 25.31 | 26.00 | 968,233 | +0.65(+2.57%) |
Oct 13, 2006 | 25.38 | 25.45 | 25.10 | 25.35 | 540,101 | -0.03(-0.11%) |
Oct 12, 2006 | 25.22 | 25.38 | 25.14 | 25.38 | 609,549 | +0.33(+1.32%) |
Oct 11, 2006 | 25.08 | 25.14 | 24.81 | 25.05 | 576,003 | -0.05(-0.21%) |
Oct 10, 2006 | 25.05 | 25.31 | 24.97 | 25.10 | 535,277 | +0.12(+0.50%) |
Oct 09, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 620,768 | +0.19(+0.76%) |
Oct 06, 2006 | 24.74 | 24.91 | 24.62 | 24.79 | 620,320 | +0.03(+0.11%) |
Oct 05, 2006 | 24.32 | 24.95 | 24.11 | 24.76 | 533,369 | +0.53(+2.17%) |
Oct 04, 2006 | 23.57 | 24.32 | 23.52 | 24.23 | 483,892 | +0.62(+2.64%) |
Oct 03, 2006 | 23.62 | 23.76 | 23.35 | 23.61 | 708,504 | -0.07(-0.30%) |