Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.00 | 41.13 | 39.80 | 40.28 | 10,754,800 | +1.10(+2.81%) |
Sep 27, 2007 | 39.23 | 39.66 | 38.65 | 39.18 | 5,577,103 | +0.50(+1.29%) |
Sep 26, 2007 | 39.24 | 39.48 | 37.44 | 38.68 | 10,816,914 | -0.41(-1.05%) |
Sep 25, 2007 | 39.20 | 39.63 | 38.96 | 39.09 | 5,964,200 | -0.81(-2.03%) |
Sep 24, 2007 | 39.86 | 40.59 | 39.67 | 39.90 | 5,820,980 | -0.16(-0.40%) |
Sep 21, 2007 | 40.79 | 40.94 | 39.81 | 40.06 | 10,462,250 | -0.88(-2.15%) |
Sep 20, 2007 | 39.89 | 40.95 | 39.25 | 40.94 | 13,922,200 | +2.20(+5.68%) |
Sep 19, 2007 | 39.08 | 39.60 | 38.40 | 38.74 | 8,484,313 | -0.02(-0.05%) |
Sep 18, 2007 | 37.66 | 38.92 | 36.86 | 38.76 | 7,682,000 | +1.29(+3.44%) |
Sep 17, 2007 | 37.84 | 37.98 | 37.05 | 37.47 | 5,965,756 | +0.27(+0.73%) |
Sep 14, 2007 | 37.19 | 38.31 | 36.82 | 37.20 | 6,115,100 | +0.10(+0.27%) |
Sep 13, 2007 | 37.09 | 37.32 | 36.70 | 37.10 | 4,931,600 | -0.23(-0.62%) |
Sep 12, 2007 | 37.32 | 37.58 | 36.81 | 37.33 | 5,791,400 | -0.28(-0.74%) |
Sep 11, 2007 | 37.04 | 37.89 | 36.63 | 37.61 | 8,907,100 | +0.61(+1.65%) |
Sep 10, 2007 | 36.79 | 37.24 | 36.16 | 37.00 | 7,221,700 | +0.35(+0.95%) |
Sep 07, 2007 | 36.95 | 37.34 | 36.18 | 36.65 | 11,662,506 | +0.45(+1.24%) |
Sep 06, 2007 | 33.87 | 36.46 | 33.81 | 36.20 | 16,612,700 | +2.80(+8.38%) |
Sep 05, 2007 | 33.13 | 33.89 | 32.93 | 33.40 | 5,319,700 | -0.04(-0.12%) |
Sep 04, 2007 | 32.89 | 33.73 | 32.52 | 33.44 | 5,008,100 | +0.92(+2.83%) |
Aug 31, 2007 | 32.10 | 32.64 | 32.10 | 32.52 | 4,742,800 | +1.13(+3.60%) |
Aug 30, 2007 | 31.45 | 31.78 | 31.21 | 31.39 | 3,691,100 | -0.41(-1.29%) |
Aug 29, 2007 | 31.29 | 31.90 | 31.21 | 31.80 | 3,890,000 | +0.98(+3.18%) |
Aug 28, 2007 | 31.80 | 31.95 | 30.68 | 30.82 | 6,257,200 | -1.31(-4.08%) |
Aug 27, 2007 | 32.92 | 32.92 | 31.88 | 32.13 | 4,289,000 | -0.99(-2.99%) |
Aug 24, 2007 | 33.09 | 33.25 | 32.41 | 33.12 | 5,315,000 | +0.49(+1.50%) |
Aug 23, 2007 | 33.66 | 33.90 | 32.11 | 32.63 | 4,782,700 | -0.61(-1.84%) |
Aug 22, 2007 | 32.41 | 33.39 | 32.23 | 33.24 | 4,419,400 | +1.16(+3.62%) |
Aug 21, 2007 | 31.72 | 32.42 | 31.50 | 32.08 | 3,846,500 | +0.21(+0.66%) |
Aug 20, 2007 | 30.90 | 32.36 | 30.75 | 31.87 | 6,905,100 | +1.35(+4.42%) |
Aug 17, 2007 | 31.28 | 31.81 | 30.15 | 30.52 | 8,768,300 | +0.42(+1.40%) |
Aug 16, 2007 | 31.27 | 31.27 | 28.89 | 30.10 | 15,052,700 | -1.57(-4.96%) |
Aug 15, 2007 | 32.28 | 32.93 | 31.60 | 31.67 | 5,234,843 | -1.10(-3.36%) |
Aug 14, 2007 | 33.59 | 33.94 | 32.72 | 32.77 | 4,629,200 | -0.82(-2.44%) |
Aug 13, 2007 | 34.31 | 34.47 | 33.53 | 33.59 | 4,757,800 | -0.70(-2.04%) |
Aug 10, 2007 | 33.93 | 35.00 | 33.65 | 34.29 | 7,433,100 | +0.52(+1.54%) |
Aug 09, 2007 | 33.29 | 34.06 | 32.96 | 33.77 | 6,463,300 | -0.33(-0.97%) |
Aug 08, 2007 | 33.96 | 34.59 | 33.69 | 34.10 | 6,876,800 | +0.43(+1.28%) |
Aug 07, 2007 | 32.90 | 33.89 | 32.88 | 33.67 | 5,545,200 | +0.34(+1.02%) |
Aug 06, 2007 | 33.01 | 33.45 | 32.34 | 33.33 | 5,880,300 | +0.08(+0.24%) |
Aug 03, 2007 | 33.44 | 33.52 | 33.10 | 33.25 | 6,489,800 | +0.15(+0.45%) |
Aug 02, 2007 | 32.81 | 33.55 | 32.81 | 33.10 | 8,600,800 | +0.40(+1.22%) |
Aug 01, 2007 | 32.57 | 33.19 | 32.26 | 32.70 | 5,921,096 | -0.20(-0.61%) |
Jul 31, 2007 | 33.50 | 33.83 | 32.77 | 32.90 | 5,984,700 | -0.38(-1.14%) |
Jul 30, 2007 | 31.92 | 33.29 | 31.92 | 33.28 | 5,873,500 | +1.30(+4.07%) |
Jul 27, 2007 | 32.34 | 32.72 | 31.71 | 31.98 | 8,602,000 | -0.65(-1.99%) |
Jul 26, 2007 | 33.29 | 33.29 | 32.19 | 32.63 | 10,520,624 | -1.32(-3.89%) |
Jul 25, 2007 | 33.61 | 34.06 | 33.27 | 33.95 | 7,724,212 | -0.32(-0.93%) |
Jul 24, 2007 | 34.86 | 34.90 | 34.16 | 34.27 | 8,081,033 | -0.28(-0.81%) |
Jul 23, 2007 | 34.31 | 34.65 | 34.15 | 34.55 | 4,819,496 | +0.05(+0.14%) |
Jul 20, 2007 | 34.23 | 34.52 | 33.90 | 34.50 | 7,385,368 | +0.22(+0.64%) |
Jul 19, 2007 | 33.83 | 34.31 | 33.68 | 34.28 | 9,805,016 | +0.50(+1.48%) |
Jul 18, 2007 | 32.10 | 33.81 | 32.10 | 33.78 | 12,930,769 | +1.72(+5.36%) |
Jul 17, 2007 | 31.77 | 32.09 | 31.66 | 32.06 | 4,997,986 | +0.19(+0.60%) |
Jul 16, 2007 | 31.88 | 32.07 | 31.45 | 31.87 | 7,174,850 | -0.16(-0.50%) |
Jul 13, 2007 | 31.99 | 32.13 | 31.73 | 32.03 | 4,799,190 | +0.15(+0.47%) |
Jul 12, 2007 | 31.35 | 31.92 | 31.32 | 31.88 | 7,544,450 | +0.82(+2.64%) |
Jul 11, 2007 | 31.23 | 31.36 | 30.77 | 31.06 | 6,062,600 | -0.29(-0.93%) |
Jul 10, 2007 | 31.30 | 31.52 | 31.09 | 31.35 | 6,410,500 | +0.14(+0.45%) |
Jul 09, 2007 | 30.95 | 31.46 | 30.88 | 31.21 | 8,800,500 | +0.49(+1.60%) |
Jul 06, 2007 | 30.43 | 30.93 | 29.95 | 30.72 | 7,711,931 | +0.69(+2.30%) |
Jul 05, 2007 | 29.76 | 30.10 | 29.41 | 30.03 | 3,696,069 | +0.43(+1.45%) |
Jul 03, 2007 | 29.70 | 29.75 | 29.39 | 29.60 | 2,219,500 | -0.19(-0.64%) |
Jul 02, 2007 | 29.35 | 29.85 | 29.16 | 29.79 | 4,400,700 | +0.72(+2.48%) |
Jun 29, 2007 | 28.92 | 29.13 | 28.65 | 29.07 | 4,841,700 | +0.28(+0.97%) |
Jun 28, 2007 | 28.70 | 29.07 | 28.73 | 28.79 | 5,370,300 | +0.12(+0.42%) |
Jun 27, 2007 | 28.19 | 28.67 | 27.79 | 28.67 | 5,654,411 | +0.48(+1.70%) |
Jun 26, 2007 | 28.92 | 28.98 | 27.98 | 28.19 | 7,255,766 | -0.74(-2.56%) |
Jun 25, 2007 | 29.56 | 29.56 | 28.89 | 28.93 | 5,056,300 | -0.82(-2.76%) |
Jun 22, 2007 | 29.65 | 29.76 | 29.23 | 29.75 | 6,105,800 | +0.17(+0.57%) |
Jun 21, 2007 | 29.23 | 29.58 | 29.01 | 29.58 | 5,797,525 | +0.25(+0.85%) |
Jun 20, 2007 | 29.22 | 29.62 | 29.21 | 29.33 | 6,364,000 | -0.21(-0.71%) |
Jun 19, 2007 | 29.03 | 29.55 | 28.90 | 29.54 | 7,214,200 | +0.49(+1.69%) |
Jun 18, 2007 | 29.11 | 29.26 | 29.03 | 29.05 | 3,820,300 | -0.09(-0.31%) |
Jun 15, 2007 | 28.60 | 29.17 | 28.53 | 29.14 | 6,393,700 | +0.73(+2.57%) |
Jun 14, 2007 | 28.20 | 28.54 | 28.15 | 28.41 | 4,204,000 | +0.17(+0.60%) |
Jun 13, 2007 | 28.25 | 28.38 | 27.97 | 28.24 | 5,247,500 | +0.03(+0.11%) |
Jun 12, 2007 | 28.43 | 28.65 | 28.14 | 28.21 | 5,279,100 | -0.46(-1.60%) |
Jun 11, 2007 | 28.59 | 28.92 | 28.41 | 28.67 | 6,253,825 | +0.35(+1.24%) |
Jun 08, 2007 | 28.11 | 28.55 | 28.00 | 28.32 | 7,328,000 | +0.15(+0.53%) |
Jun 07, 2007 | 28.65 | 29.01 | 28.05 | 28.17 | 8,901,455 | -0.57(-1.98%) |
Jun 06, 2007 | 29.01 | 29.14 | 28.67 | 28.74 | 6,960,220 | -0.27(-0.93%) |
Jun 05, 2007 | 29.21 | 29.43 | 29.00 | 29.01 | 5,128,000 | -0.20(-0.68%) |
Jun 04, 2007 | 29.37 | 29.51 | 28.98 | 29.21 | 7,498,175 | -0.22(-0.75%) |
Jun 01, 2007 | 29.39 | 29.60 | 29.21 | 29.43 | 11,775,516 | +0.30(+1.03%) |
May 31, 2007 | 28.95 | 29.30 | 28.94 | 29.13 | 9,926,864 | +0.53(+1.85%) |
May 30, 2007 | 28.50 | 28.79 | 28.38 | 28.60 | 5,993,800 | -0.01(-0.03%) |
May 29, 2007 | 29.20 | 29.48 | 28.53 | 28.61 | 5,628,637 | -0.29(-1.00%) |
May 25, 2007 | 29.16 | 29.32 | 28.70 | 28.90 | 5,068,688 | -0.10(-0.34%) |
May 24, 2007 | 29.75 | 29.88 | 28.99 | 29.00 | 4,859,390 | -0.76(-2.55%) |
May 23, 2007 | 29.97 | 30.01 | 29.48 | 29.76 | 4,824,660 | +0.21(+0.71%) |
May 22, 2007 | 30.16 | 30.30 | 29.48 | 29.55 | 3,798,150 | -0.72(-2.38%) |
May 21, 2007 | 29.90 | 30.47 | 29.69 | 30.27 | 4,297,200 | +0.44(+1.48%) |
May 18, 2007 | 29.69 | 30.06 | 29.45 | 29.83 | 4,495,470 | +0.38(+1.29%) |
May 17, 2007 | 29.68 | 29.78 | 29.35 | 29.45 | 5,212,284 | -0.33(-1.11%) |
May 16, 2007 | 29.98 | 29.99 | 29.35 | 29.78 | 5,650,200 | -0.22(-0.73%) |
May 15, 2007 | 29.74 | 30.39 | 29.66 | 30.00 | 5,551,274 | +0.29(+0.98%) |
May 14, 2007 | 30.13 | 30.47 | 29.23 | 29.71 | 6,575,870 | -0.36(-1.20%) |
May 11, 2007 | 30.14 | 30.35 | 30.05 | 30.07 | 3,523,922 | +0.18(+0.60%) |
May 10, 2007 | 30.64 | 30.70 | 29.78 | 29.89 | 5,190,200 | -1.04(-3.36%) |
May 09, 2007 | 30.95 | 31.48 | 30.75 | 30.93 | 5,786,800 | -0.24(-0.77%) |
May 08, 2007 | 31.00 | 31.22 | 30.59 | 31.17 | 5,837,983 | +0.10(+0.32%) |
May 07, 2007 | 30.79 | 31.37 | 30.88 | 31.07 | 7,414,150 | +0.58(+1.90%) |
May 04, 2007 | 30.65 | 31.11 | 30.32 | 30.49 | 7,855,331 | +0.16(+0.53%) |
May 03, 2007 | 29.70 | 30.55 | 29.39 | 30.33 | 10,722,450 | +0.75(+2.54%) |
May 02, 2007 | 28.24 | 29.74 | 28.10 | 29.58 | 10,765,854 | +1.59(+5.68%) |
May 01, 2007 | 28.09 | 28.19 | 27.71 | 27.99 | 5,402,633 | -0.12(-0.43%) |
Apr 30, 2007 | 28.70 | 28.70 | 28.06 | 28.11 | 3,948,047 | -0.48(-1.68%) |
Apr 27, 2007 | 28.49 | 28.59 | 28.20 | 28.59 | 3,927,295 | +0.22(+0.78%) |
Apr 26, 2007 | 28.50 | 28.60 | 28.31 | 28.37 | 5,799,512 | -0.47(-1.63%) |
Apr 25, 2007 | 28.57 | 28.95 | 28.45 | 28.84 | 4,222,855 | +0.44(+1.55%) |
Apr 24, 2007 | 28.36 | 28.73 | 28.29 | 28.40 | 3,591,000 | -0.14(-0.49%) |
Apr 23, 2007 | 28.83 | 29.07 | 28.36 | 28.54 | 4,776,300 | -0.32(-1.11%) |
Apr 20, 2007 | 29.18 | 29.34 | 28.80 | 28.86 | 5,533,189 | +0.18(+0.63%) |
Apr 19, 2007 | 28.78 | 29.07 | 28.65 | 28.68 | 7,038,350 | -0.68(-2.32%) |
Apr 18, 2007 | 29.59 | 29.62 | 29.25 | 29.36 | 4,692,680 | -0.17(-0.58%) |
Apr 17, 2007 | 29.69 | 29.92 | 29.43 | 29.53 | 4,446,400 | -0.14(-0.47%) |
Apr 16, 2007 | 29.41 | 29.81 | 29.35 | 29.67 | 5,682,057 | +0.33(+1.12%) |
Apr 13, 2007 | 29.10 | 29.45 | 28.90 | 29.34 | 8,064,000 | +0.39(+1.35%) |
Apr 12, 2007 | 28.95 | 29.03 | 28.76 | 28.95 | 5,536,211 | +0.01(+0.03%) |
Apr 11, 2007 | 29.39 | 29.55 | 28.77 | 28.94 | 6,463,239 | -0.32(-1.09%) |
Apr 10, 2007 | 29.24 | 29.64 | 29.18 | 29.26 | 3,334,958 | +0.08(+0.27%) |
Apr 09, 2007 | 29.37 | 29.62 | 29.09 | 29.18 | 2,773,300 | -0.15(-0.51%) |
Apr 05, 2007 | 29.49 | 29.72 | 29.25 | 29.33 | 5,301,580 | -0.02(-0.07%) |
Apr 04, 2007 | 29.36 | 29.53 | 29.15 | 29.35 | 4,852,900 | +0.23(+0.79%) |
Apr 03, 2007 | 28.72 | 29.25 | 28.70 | 29.12 | 4,180,900 | +0.32(+1.11%) |
Apr 02, 2007 | 28.47 | 28.88 | 28.40 | 28.80 | 4,272,100 | +0.25(+0.88%) |
Mar 30, 2007 | 28.95 | 29.03 | 28.53 | 28.55 | 3,621,200 | -0.30(-1.04%) |
Mar 29, 2007 | 28.83 | 29.05 | 28.55 | 28.85 | 4,251,400 | -0.08(-0.28%) |
Mar 28, 2007 | 29.19 | 29.20 | 28.78 | 28.93 | 4,187,800 | +0.02(+0.07%) |
Mar 27, 2007 | 29.04 | 29.07 | 28.77 | 28.91 | 3,572,600 | -0.14(-0.48%) |
Mar 26, 2007 | 29.29 | 29.31 | 28.85 | 29.05 | 4,023,489 | -0.02(-0.07%) |
Mar 23, 2007 | 29.11 | 29.20 | 28.80 | 29.07 | 4,311,600 | -0.02(-0.07%) |
Mar 22, 2007 | 29.26 | 29.41 | 29.03 | 29.09 | 4,792,200 | -0.15(-0.51%) |
Mar 21, 2007 | 28.86 | 29.24 | 28.57 | 29.24 | 5,105,900 | +0.57(+1.99%) |
Mar 20, 2007 | 28.86 | 28.90 | 28.60 | 28.67 | 5,006,200 | +0.21(+0.74%) |
Mar 19, 2007 | 28.11 | 28.61 | 28.10 | 28.46 | 5,305,050 | +0.39(+1.39%) |
Mar 16, 2007 | 28.24 | 28.53 | 27.66 | 28.07 | 6,037,400 | -0.01(-0.04%) |
Mar 15, 2007 | 27.80 | 28.37 | 27.71 | 28.08 | 7,226,693 | +0.47(+1.70%) |
Mar 14, 2007 | 27.30 | 27.73 | 26.94 | 27.61 | 7,872,310 | +0.19(+0.69%) |
Mar 13, 2007 | 28.45 | 28.69 | 27.35 | 27.42 | 7,444,050 | -1.03(-3.62%) |
Mar 12, 2007 | 28.06 | 28.60 | 27.95 | 28.45 | 4,523,300 | +0.49(+1.75%) |
Mar 09, 2007 | 28.26 | 28.32 | 27.95 | 27.96 | 5,672,700 | -0.02(-0.07%) |
Mar 08, 2007 | 28.50 | 28.58 | 27.91 | 27.98 | 5,592,500 | -0.21(-0.74%) |
Mar 07, 2007 | 28.31 | 28.55 | 28.08 | 28.19 | 4,546,900 | -0.16(-0.56%) |
Mar 06, 2007 | 28.33 | 28.59 | 28.06 | 28.35 | 7,696,400 | +0.48(+1.72%) |
Mar 05, 2007 | 28.06 | 28.46 | 27.80 | 27.87 | 9,114,500 | -0.60(-2.11%) |
Mar 02, 2007 | 29.00 | 29.28 | 28.30 | 28.47 | 8,104,500 | -0.80(-2.73%) |
Mar 01, 2007 | 29.60 | 29.84 | 29.04 | 29.27 | 9,493,522 | -0.60(-2.01%) |
Feb 28, 2007 | 30.14 | 30.20 | 29.56 | 29.87 | 8,127,900 | -0.14(-0.47%) |
Feb 27, 2007 | 30.98 | 31.07 | 29.45 | 30.01 | 9,598,500 | -1.40(-4.46%) |
Feb 26, 2007 | 31.33 | 31.63 | 31.00 | 31.41 | 5,881,550 | +0.35(+1.13%) |
Feb 23, 2007 | 32.00 | 32.02 | 31.03 | 31.06 | 7,031,700 | -0.40(-1.27%) |
Feb 22, 2007 | 32.00 | 32.56 | 31.40 | 31.46 | 6,406,700 | -0.65(-2.02%) |
Feb 21, 2007 | 31.01 | 32.32 | 30.79 | 32.11 | 8,096,600 | +1.17(+3.78%) |
Feb 20, 2007 | 31.00 | 31.00 | 30.60 | 30.94 | 4,673,200 | -0.35(-1.12%) |
Feb 16, 2007 | 31.35 | 31.50 | 31.08 | 31.29 | 3,107,200 | -0.22(-0.70%) |
Feb 15, 2007 | 31.33 | 31.55 | 31.01 | 31.51 | 4,703,100 | +0.14(+0.45%) |
Feb 14, 2007 | 31.40 | 31.85 | 31.24 | 31.37 | 6,023,989 | +0.35(+1.13%) |
Feb 13, 2007 | 30.65 | 31.08 | 30.62 | 31.02 | 4,321,723 | +0.71(+2.34%) |
Feb 12, 2007 | 30.71 | 30.95 | 30.25 | 30.31 | 3,916,947 | -0.53(-1.72%) |
Feb 09, 2007 | 30.97 | 31.21 | 30.66 | 30.84 | 4,718,400 | +0.05(+0.16%) |
Feb 08, 2007 | 30.35 | 30.88 | 30.19 | 30.79 | 5,130,200 | +0.48(+1.58%) |
Feb 07, 2007 | 30.48 | 30.67 | 30.10 | 30.31 | 3,520,700 | -0.16(-0.53%) |
Feb 06, 2007 | 30.60 | 30.61 | 30.12 | 30.47 | 2,963,300 | +0.10(+0.33%) |
Feb 05, 2007 | 30.21 | 30.43 | 29.93 | 30.37 | 3,932,000 | +0.39(+1.30%) |
Feb 02, 2007 | 30.00 | 30.20 | 29.72 | 29.98 | 4,315,300 | -0.31(-1.02%) |
Feb 01, 2007 | 30.05 | 30.53 | 29.95 | 30.29 | 6,446,900 | +0.67(+2.26%) |
Jan 31, 2007 | 29.26 | 29.93 | 29.26 | 29.62 | 3,984,300 | +0.20(+0.68%) |
Jan 30, 2007 | 29.17 | 29.58 | 29.12 | 29.42 | 3,951,600 | +0.40(+1.38%) |
Jan 29, 2007 | 28.98 | 29.49 | 28.90 | 29.02 | 3,445,500 | -0.09(-0.31%) |
Jan 26, 2007 | 29.15 | 29.39 | 29.02 | 29.11 | 3,897,400 | -0.28(-0.95%) |
Jan 25, 2007 | 29.85 | 30.10 | 29.16 | 29.39 | 5,196,400 | -0.28(-0.94%) |
Jan 24, 2007 | 29.03 | 29.70 | 28.87 | 29.67 | 6,581,200 | +0.33(+1.12%) |
Jan 23, 2007 | 28.72 | 29.38 | 28.72 | 29.34 | 9,867,300 | +0.99(+3.49%) |
Jan 22, 2007 | 28.62 | 28.78 | 28.09 | 28.35 | 5,356,400 | -0.26(-0.91%) |
Jan 19, 2007 | 28.40 | 28.76 | 28.29 | 28.61 | 5,069,300 | +0.22(+0.77%) |
Jan 18, 2007 | 28.97 | 29.26 | 28.35 | 28.39 | 5,963,400 | -0.49(-1.70%) |
Jan 17, 2007 | 28.94 | 29.32 | 28.83 | 28.88 | 4,945,700 | -0.13(-0.45%) |
Jan 16, 2007 | 29.26 | 29.30 | 28.80 | 29.01 | 3,399,700 | -0.24(-0.82%) |
Jan 12, 2007 | 29.07 | 29.35 | 28.98 | 29.25 | 4,825,100 | +0.41(+1.42%) |
Jan 11, 2007 | 28.98 | 29.41 | 28.75 | 28.84 | 4,736,300 | -0.14(-0.48%) |
Jan 10, 2007 | 29.09 | 29.34 | 28.70 | 28.98 | 5,741,400 | -0.41(-1.40%) |
Jan 09, 2007 | 29.22 | 29.54 | 28.69 | 29.39 | 6,168,100 | +0.03(+0.10%) |
Jan 08, 2007 | 29.52 | 29.61 | 29.02 | 29.36 | 4,059,100 | -0.14(-0.47%) |
Jan 05, 2007 | 29.42 | 29.50 | 28.90 | 29.50 | 7,314,500 | -0.13(-0.44%) |
Jan 04, 2007 | 30.14 | 30.14 | 29.55 | 29.63 | 3,892,500 | -0.20(-0.67%) |
Jan 03, 2007 | 30.99 | 31.09 | 29.72 | 29.83 | 5,142,800 | -0.87(-2.83%) |
Dec 29, 2006 | 30.87 | 30.87 | 30.42 | 30.70 | 1,974,300 | -0.27(-0.87%) |
Dec 28, 2006 | 30.85 | 30.97 | 30.62 | 30.97 | 3,473,900 | +0.38(+1.24%) |
Dec 27, 2006 | 30.16 | 30.59 | 29.99 | 30.59 | 2,946,600 | +0.48(+1.59%) |
Dec 26, 2006 | 30.10 | 30.45 | 29.93 | 30.11 | 2,154,300 | +0.21(+0.70%) |
Dec 22, 2006 | 30.08 | 30.10 | 29.57 | 29.90 | 3,135,700 | -0.11(-0.37%) |
Dec 21, 2006 | 30.30 | 30.30 | 29.82 | 30.01 | 4,384,400 | -0.22(-0.73%) |
Dec 20, 2006 | 30.71 | 30.76 | 30.18 | 30.23 | 3,715,300 | -0.48(-1.56%) |
Dec 19, 2006 | 30.24 | 30.73 | 30.21 | 30.71 | 4,179,400 | +0.53(+1.76%) |
Dec 18, 2006 | 30.35 | 30.44 | 29.86 | 30.18 | 5,409,100 | -0.27(-0.89%) |
Dec 15, 2006 | 30.83 | 31.02 | 30.12 | 30.45 | 7,607,300 | -0.39(-1.26%) |
Dec 14, 2006 | 30.26 | 30.88 | 30.08 | 30.84 | 5,724,200 | +0.66(+2.19%) |
Dec 13, 2006 | 29.90 | 30.28 | 29.71 | 30.18 | 3,258,900 | +0.11(+0.37%) |
Dec 12, 2006 | 30.20 | 30.41 | 29.76 | 30.07 | 3,340,500 | -0.38(-1.25%) |
Dec 11, 2006 | 30.28 | 30.79 | 30.17 | 30.45 | 2,904,200 | +0.34(+1.13%) |
Dec 08, 2006 | 30.86 | 31.00 | 29.98 | 30.11 | 4,287,500 | -0.64(-2.08%) |
Dec 07, 2006 | 30.50 | 30.90 | 29.96 | 30.75 | 3,493,300 | +0.34(+1.12%) |
Dec 06, 2006 | 30.50 | 31.04 | 30.39 | 30.41 | 3,993,800 | -0.54(-1.74%) |
Dec 05, 2006 | 31.46 | 31.51 | 30.68 | 30.95 | 4,120,600 | -0.55(-1.75%) |
Dec 04, 2006 | 30.92 | 31.56 | 30.89 | 31.50 | 3,277,900 | +0.30(+0.96%) |
Dec 01, 2006 | 31.43 | 31.54 | 31.00 | 31.20 | 3,713,700 | -0.24(-0.76%) |
Nov 30, 2006 | 30.62 | 31.52 | 30.60 | 31.44 | 6,203,000 | +1.18(+3.90%) |
Nov 29, 2006 | 29.92 | 30.34 | 29.92 | 30.26 | 3,712,300 | +0.10(+0.33%) |
Nov 28, 2006 | 29.75 | 30.16 | 29.55 | 30.16 | 5,563,600 | +0.41(+1.38%) |
Nov 27, 2006 | 29.90 | 29.99 | 29.63 | 29.75 | 5,904,700 | +0.00(+0.00%) |
Nov 24, 2006 | 29.79 | 29.94 | 29.65 | 29.75 | 2,531,900 | +0.70(+2.41%) |
Nov 22, 2006 | 29.42 | 29.47 | 28.81 | 29.05 | 3,965,900 | -0.04(-0.14%) |
Nov 21, 2006 | 28.90 | 29.25 | 28.74 | 29.09 | 5,569,900 | +0.75(+2.65%) |
Nov 20, 2006 | 28.60 | 28.95 | 28.32 | 28.34 | 4,916,400 | -0.12(-0.42%) |
Nov 17, 2006 | 28.33 | 28.70 | 28.08 | 28.46 | 5,625,500 | +0.00(+0.00%) |
Nov 16, 2006 | 29.40 | 29.48 | 28.46 | 28.46 | 5,856,100 | -0.85(-2.90%) |
Nov 15, 2006 | 28.79 | 29.57 | 28.77 | 29.31 | 4,628,200 | +0.12(+0.41%) |
Nov 14, 2006 | 29.78 | 29.78 | 29.08 | 29.19 | 4,121,200 | -0.28(-0.95%) |
Nov 13, 2006 | 29.13 | 29.57 | 28.80 | 29.47 | 5,742,800 | +0.05(+0.17%) |
Nov 10, 2006 | 29.88 | 29.96 | 29.19 | 29.42 | 5,479,600 | -0.62(-2.06%) |
Nov 09, 2006 | 29.74 | 30.38 | 29.23 | 30.04 | 10,800,200 | +0.62(+2.11%) |
Nov 08, 2006 | 30.00 | 30.02 | 29.11 | 29.42 | 6,354,000 | -0.74(-2.45%) |
Nov 07, 2006 | 30.20 | 30.33 | 29.73 | 30.16 | 5,379,500 | +0.17(+0.57%) |
Nov 06, 2006 | 30.84 | 30.84 | 29.97 | 29.99 | 5,092,800 | -0.88(-2.85%) |
Nov 03, 2006 | 30.75 | 31.10 | 30.60 | 30.87 | 5,344,800 | +0.00(+0.00%) |
Nov 02, 2006 | 31.10 | 31.55 | 30.61 | 30.87 | 6,387,200 | -0.12(-0.39%) |
Nov 01, 2006 | 31.20 | 31.64 | 30.73 | 30.99 | 7,874,200 | -0.01(-0.03%) |
Oct 31, 2006 | 30.03 | 31.00 | 30.00 | 31.00 | 3,601,400 | +0.76(+2.51%) |
Oct 30, 2006 | 30.14 | 30.65 | 30.00 | 30.24 | 4,261,800 | +0.33(+1.10%) |
Oct 27, 2006 | 30.68 | 30.80 | 29.87 | 29.91 | 4,821,700 | -0.56(-1.84%) |
Oct 26, 2006 | 30.87 | 30.92 | 30.35 | 30.47 | 3,528,000 | -0.20(-0.65%) |
Oct 25, 2006 | 30.00 | 30.70 | 29.78 | 30.67 | 5,348,900 | +0.50(+1.66%) |
Oct 24, 2006 | 30.10 | 30.75 | 29.83 | 30.17 | 5,002,400 | -0.18(-0.59%) |
Oct 23, 2006 | 29.60 | 30.39 | 29.36 | 30.35 | 5,217,600 | +0.33(+1.10%) |
Oct 20, 2006 | 30.71 | 30.94 | 29.99 | 30.02 | 3,371,600 | -0.65(-2.12%) |
Oct 19, 2006 | 30.16 | 30.67 | 29.92 | 30.67 | 4,521,400 | +0.87(+2.92%) |
Oct 18, 2006 | 30.20 | 30.26 | 29.56 | 29.80 | 3,977,700 | -0.30(-1.00%) |
Oct 17, 2006 | 30.20 | 30.21 | 29.40 | 30.10 | 4,871,800 | -0.11(-0.36%) |
Oct 16, 2006 | 30.20 | 30.27 | 29.43 | 30.21 | 5,774,500 | +0.42(+1.41%) |
Oct 13, 2006 | 29.41 | 29.79 | 29.26 | 29.79 | 4,636,500 | +0.67(+2.30%) |
Oct 12, 2006 | 28.62 | 29.16 | 28.30 | 29.12 | 4,276,800 | +0.71(+2.50%) |
Oct 11, 2006 | 29.21 | 29.29 | 28.30 | 28.41 | 6,450,700 | -0.81(-2.77%) |
Oct 10, 2006 | 28.92 | 29.57 | 28.70 | 29.22 | 3,193,500 | -0.05(-0.17%) |
Oct 09, 2006 | 29.75 | 29.85 | 29.11 | 29.27 | 2,338,600 | +0.11(+0.38%) |
Oct 06, 2006 | 29.33 | 29.74 | 28.84 | 29.16 | 3,772,600 | -0.16(-0.55%) |
Oct 05, 2006 | 29.27 | 29.61 | 28.95 | 29.32 | 4,605,400 | +0.48(+1.66%) |
Oct 04, 2006 | 28.64 | 28.91 | 27.63 | 28.84 | 9,055,600 | +0.29(+1.02%) |
Oct 03, 2006 | 30.10 | 30.10 | 28.40 | 28.55 | 6,299,200 | -2.33(-7.55%) |