Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.04 | 18.54 | 17.96 | 18.31 | 963,011 | +0.62(+3.48%) |
Aug 30, 2007 | 17.51 | 17.97 | 17.44 | 17.70 | 507,070 | -0.02(-0.12%) |
Aug 29, 2007 | 17.32 | 17.73 | 17.23 | 17.72 | 703,545 | +0.43(+2.50%) |
Aug 28, 2007 | 17.42 | 17.51 | 17.22 | 17.29 | 588,878 | -0.31(-1.75%) |
Aug 27, 2007 | 17.91 | 18.04 | 17.48 | 17.59 | 469,030 | -0.44(-2.44%) |
Aug 24, 2007 | 17.91 | 18.17 | 17.71 | 18.04 | 413,400 | -0.01(-0.08%) |
Aug 23, 2007 | 18.29 | 18.46 | 17.90 | 18.05 | 676,412 | -0.13(-0.73%) |
Aug 22, 2007 | 18.42 | 18.70 | 17.85 | 18.18 | 742,676 | -0.04(-0.20%) |
Aug 21, 2007 | 18.14 | 18.34 | 17.97 | 18.22 | 612,466 | -0.02(-0.12%) |
Aug 20, 2007 | 18.34 | 18.68 | 17.97 | 18.24 | 732,859 | +0.02(+0.12%) |
Aug 17, 2007 | 18.23 | 18.53 | 18.04 | 18.22 | 1,682,645 | +0.60(+3.41%) |
Aug 16, 2007 | 16.76 | 17.70 | 16.73 | 17.62 | 1,769,088 | +0.67(+3.94%) |
Aug 15, 2007 | 17.38 | 17.98 | 16.87 | 16.95 | 982,236 | -0.43(-2.45%) |
Aug 14, 2007 | 17.66 | 17.90 | 17.32 | 17.37 | 1,030,093 | -0.29(-1.62%) |
Aug 13, 2007 | 17.84 | 18.29 | 17.39 | 17.66 | 824,756 | -0.46(-2.55%) |
Aug 10, 2007 | 17.72 | 18.90 | 17.62 | 18.12 | 1,298,149 | -0.03(-0.16%) |
Aug 09, 2007 | 16.44 | 19.16 | 13.20 | 18.15 | 1,317,647 | +0.07(+0.41%) |
Aug 08, 2007 | 17.46 | 18.72 | 17.35 | 18.08 | 1,608,200 | +1.03(+6.07%) |
Aug 07, 2007 | 16.77 | 17.26 | 16.41 | 17.04 | 1,614,608 | +0.27(+1.62%) |
Aug 06, 2007 | 16.87 | 16.87 | 15.56 | 16.77 | 1,563,888 | +0.45(+2.74%) |
Aug 03, 2007 | 16.42 | 16.98 | 16.27 | 16.33 | 976,646 | -0.65(-3.84%) |
Aug 02, 2007 | 17.26 | 17.45 | 16.69 | 16.98 | 1,550,773 | -0.28(-1.61%) |
Aug 01, 2007 | 16.60 | 17.70 | 16.38 | 17.26 | 1,629,743 | +0.23(+1.34%) |
Jul 31, 2007 | 17.49 | 17.85 | 16.87 | 17.03 | 1,449,221 | -0.65(-3.69%) |
Jul 30, 2007 | 17.48 | 18.01 | 16.97 | 17.68 | 1,083,541 | +0.19(+1.09%) |
Jul 27, 2007 | 17.67 | 18.34 | 17.35 | 17.49 | 1,252,474 | -0.83(-4.52%) |
Jul 26, 2007 | 18.13 | 18.50 | 17.77 | 18.32 | 1,430,678 | -0.26(-1.42%) |
Jul 25, 2007 | 18.41 | 18.81 | 18.28 | 18.59 | 888,293 | +0.21(+1.16%) |
Jul 24, 2007 | 18.88 | 18.88 | 18.33 | 18.37 | 1,103,993 | -0.74(-3.88%) |
Jul 23, 2007 | 19.61 | 19.71 | 19.11 | 19.11 | 448,578 | -0.45(-2.29%) |
Jul 20, 2007 | 19.96 | 19.96 | 19.38 | 19.56 | 585,742 | -0.44(-2.20%) |
Jul 19, 2007 | 20.13 | 20.33 | 19.97 | 20.00 | 373,042 | -0.04(-0.18%) |
Jul 18, 2007 | 19.81 | 20.10 | 19.66 | 20.04 | 608,648 | +0.15(+0.74%) |
Jul 17, 2007 | 20.17 | 20.32 | 19.85 | 19.89 | 393,221 | -0.34(-1.70%) |
Jul 16, 2007 | 20.43 | 20.62 | 20.24 | 20.24 | 737,086 | -0.18(-0.90%) |
Jul 13, 2007 | 19.96 | 20.54 | 19.88 | 20.42 | 648,188 | +0.27(+1.35%) |
Jul 12, 2007 | 19.99 | 20.18 | 19.82 | 20.15 | 505,298 | +0.27(+1.37%) |
Jul 11, 2007 | 20.02 | 20.08 | 19.74 | 19.88 | 565,835 | -0.19(-0.95%) |
Jul 10, 2007 | 20.54 | 20.65 | 20.02 | 20.07 | 707,226 | -0.74(-3.56%) |
Jul 09, 2007 | 21.04 | 21.05 | 20.68 | 20.81 | 564,744 | -0.24(-1.15%) |
Jul 06, 2007 | 20.98 | 21.29 | 20.81 | 21.05 | 433,034 | +0.07(+0.35%) |
Jul 05, 2007 | 20.93 | 21.32 | 20.93 | 20.98 | 741,313 | +0.10(+0.49%) |
Jul 03, 2007 | 21.10 | 21.16 | 20.81 | 20.87 | 514,569 | -0.23(-1.08%) |
Jul 02, 2007 | 20.43 | 21.13 | 20.29 | 21.10 | 611,375 | +0.73(+3.56%) |
Jun 29, 2007 | 20.56 | 20.73 | 20.35 | 20.37 | 902,337 | -0.06(-0.29%) |
Jun 28, 2007 | 20.68 | 20.80 | 20.43 | 20.43 | 811,122 | -0.21(-1.03%) |
Jun 27, 2007 | 20.11 | 20.85 | 19.95 | 20.65 | 965,874 | +0.29(+1.44%) |
Jun 26, 2007 | 20.58 | 20.63 | 20.25 | 20.35 | 637,553 | -0.11(-0.54%) |
Jun 25, 2007 | 21.11 | 21.14 | 20.40 | 20.46 | 756,583 | -0.65(-3.06%) |
Jun 22, 2007 | 21.00 | 21.31 | 20.98 | 21.11 | 1,184,437 | +0.01(+0.04%) |
Jun 21, 2007 | 20.68 | 21.14 | 20.43 | 21.10 | 986,599 | +0.32(+1.52%) |
Jun 20, 2007 | 21.06 | 21.31 | 20.77 | 20.79 | 1,109,447 | -0.48(-2.28%) |
Jun 19, 2007 | 21.09 | 21.36 | 21.08 | 21.27 | 1,075,769 | +0.07(+0.35%) |
Jun 18, 2007 | 21.51 | 21.61 | 21.20 | 21.20 | 569,244 | -0.30(-1.40%) |
Jun 15, 2007 | 21.77 | 22.02 | 21.25 | 21.50 | 1,140,806 | +0.13(+0.62%) |
Jun 14, 2007 | 21.57 | 21.73 | 21.29 | 21.36 | 558,200 | -0.15(-0.72%) |
Jun 13, 2007 | 21.35 | 21.56 | 20.95 | 21.52 | 1,239,112 | +0.17(+0.79%) |
Jun 12, 2007 | 21.67 | 21.67 | 21.31 | 21.35 | 1,044,137 | -0.59(-2.71%) |
Jun 11, 2007 | 22.27 | 22.28 | 21.91 | 21.94 | 879,036 | -0.45(-2.00%) |
Jun 08, 2007 | 22.20 | 22.56 | 22.19 | 22.39 | 683,229 | +0.10(+0.43%) |
Jun 07, 2007 | 22.87 | 22.87 | 22.24 | 22.30 | 937,923 | -0.72(-3.12%) |
Jun 06, 2007 | 23.08 | 23.26 | 22.90 | 23.02 | 1,005,687 | -0.29(-1.26%) |
Jun 05, 2007 | 23.87 | 23.87 | 23.25 | 23.31 | 1,231,475 | -0.85(-3.52%) |
Jun 04, 2007 | 24.16 | 24.29 | 23.87 | 24.16 | 881,476 | +0.00(+0.00%) |
Jun 01, 2007 | 24.27 | 24.63 | 24.12 | 24.16 | 1,326,782 | +0.12(+0.52%) |
May 31, 2007 | 24.06 | 24.17 | 23.86 | 24.03 | 1,075,360 | +0.11(+0.46%) |
May 30, 2007 | 23.01 | 23.92 | 22.99 | 23.92 | 736,268 | +0.81(+3.49%) |
May 29, 2007 | 22.60 | 23.21 | 22.60 | 23.12 | 707,771 | +0.75(+3.34%) |
May 25, 2007 | 22.19 | 22.60 | 22.13 | 22.37 | 586,014 | +0.26(+1.19%) |
May 24, 2007 | 22.77 | 22.77 | 21.86 | 22.11 | 1,652,649 | -0.65(-2.84%) |
May 23, 2007 | 23.34 | 23.56 | 22.45 | 22.75 | 1,253,292 | -0.58(-2.48%) |
May 22, 2007 | 23.04 | 23.45 | 22.91 | 23.33 | 786,579 | +0.30(+1.31%) |
May 21, 2007 | 22.82 | 23.49 | 22.70 | 23.03 | 781,998 | +0.17(+0.74%) |
May 18, 2007 | 23.10 | 23.10 | 22.48 | 22.86 | 1,251,383 | -0.24(-1.05%) |
May 17, 2007 | 23.32 | 23.33 | 22.94 | 23.10 | 737,631 | -0.48(-2.05%) |
May 16, 2007 | 23.95 | 23.92 | 23.36 | 23.59 | 678,048 | -0.36(-1.50%) |
May 15, 2007 | 24.31 | 24.41 | 23.75 | 23.95 | 809,213 | -0.35(-1.45%) |
May 14, 2007 | 24.31 | 24.62 | 24.16 | 24.30 | 751,538 | -0.08(-0.33%) |
May 11, 2007 | 24.10 | 24.45 | 23.81 | 24.38 | 521,114 | -0.21(-0.84%) |
May 10, 2007 | 24.86 | 25.12 | 24.58 | 24.58 | 630,872 | -0.49(-1.96%) |
May 09, 2007 | 24.39 | 25.12 | 24.39 | 25.08 | 631,145 | +0.58(+2.37%) |
May 08, 2007 | 24.25 | 24.61 | 23.93 | 24.50 | 516,478 | +0.14(+0.57%) |
May 07, 2007 | 24.20 | 24.69 | 24.06 | 24.36 | 825,711 | +0.13(+0.55%) |
May 04, 2007 | 24.40 | 24.40 | 24.02 | 24.23 | 683,775 | -0.29(-1.17%) |
May 03, 2007 | 24.94 | 25.05 | 24.42 | 24.51 | 1,000,262 | -0.43(-1.73%) |
May 02, 2007 | 25.21 | 25.30 | 24.61 | 24.94 | 651,597 | +0.32(+1.31%) |
May 01, 2007 | 24.94 | 25.01 | 24.33 | 24.62 | 1,122,641 | -0.36(-1.44%) |
Apr 30, 2007 | 25.35 | 25.44 | 24.89 | 24.98 | 657,187 | -0.37(-1.45%) |
Apr 27, 2007 | 25.28 | 25.58 | 25.28 | 25.35 | 559,427 | +0.04(+0.17%) |
Apr 26, 2007 | 25.33 | 25.46 | 25.16 | 25.30 | 1,058,726 | -0.07(-0.26%) |
Apr 25, 2007 | 25.47 | 25.53 | 25.23 | 25.37 | 569,653 | -0.02(-0.09%) |
Apr 24, 2007 | 25.32 | 25.60 | 25.02 | 25.39 | 900,292 | +0.07(+0.29%) |
Apr 23, 2007 | 25.03 | 25.41 | 24.95 | 25.32 | 1,023,549 | +0.16(+0.64%) |
Apr 20, 2007 | 25.55 | 25.57 | 25.02 | 25.16 | 868,251 | +0.10(+0.38%) |
Apr 19, 2007 | 24.79 | 25.20 | 24.75 | 25.06 | 1,293,105 | -0.14(-0.55%) |
Apr 18, 2007 | 25.32 | 25.33 | 24.99 | 25.20 | 1,597,701 | -0.13(-0.52%) |
Apr 17, 2007 | 25.28 | 25.33 | 24.97 | 25.33 | 1,004,324 | +0.05(+0.20%) |
Apr 16, 2007 | 25.46 | 25.60 | 25.17 | 25.28 | 525,545 | +0.04(+0.15%) |
Apr 13, 2007 | 25.30 | 25.42 | 25.14 | 25.24 | 1,262,154 | +0.15(+0.58%) |
Apr 12, 2007 | 24.94 | 25.32 | 24.58 | 25.10 | 1,205,707 | -3.13(-11.09%) |
Apr 11, 2007 | 28.48 | 28.58 | 28.05 | 28.23 | 863,615 | -0.12(-0.44%) |
Apr 10, 2007 | 28.27 | 28.60 | 28.24 | 28.35 | 512,933 | +0.15(+0.52%) |
Apr 09, 2007 | 28.49 | 28.55 | 28.11 | 28.21 | 328,457 | -0.13(-0.47%) |
Apr 05, 2007 | 28.60 | 28.68 | 28.30 | 28.34 | 440,261 | -0.15(-0.51%) |
Apr 04, 2007 | 28.55 | 28.79 | 28.31 | 28.49 | 668,504 | +0.02(+0.08%) |
Apr 03, 2007 | 27.99 | 28.52 | 27.97 | 28.46 | 733,541 | +0.67(+2.40%) |
Apr 02, 2007 | 27.47 | 27.86 | 27.44 | 27.80 | 583,151 | +0.44(+1.61%) |
Mar 30, 2007 | 26.98 | 27.36 | 26.98 | 27.36 | 567,744 | +0.38(+1.41%) |
Mar 29, 2007 | 26.62 | 27.12 | 26.57 | 26.98 | 785,761 | +0.57(+2.17%) |
Mar 28, 2007 | 26.42 | 26.76 | 26.18 | 26.40 | 704,635 | -0.04(-0.17%) |
Mar 27, 2007 | 27.43 | 27.43 | 26.42 | 26.45 | 531,476 | -0.23(-0.85%) |
Mar 26, 2007 | 27.21 | 27.21 | 26.58 | 26.67 | 555,337 | -0.61(-2.23%) |
Mar 23, 2007 | 27.28 | 27.53 | 27.21 | 27.28 | 254,830 | +0.03(+0.11%) |
Mar 22, 2007 | 27.39 | 27.58 | 27.20 | 27.25 | 299,006 | -0.15(-0.54%) |
Mar 21, 2007 | 26.87 | 27.58 | 26.63 | 27.40 | 458,395 | +0.53(+1.97%) |
Mar 20, 2007 | 26.70 | 27.00 | 26.63 | 26.87 | 367,452 | +0.21(+0.77%) |
Mar 19, 2007 | 26.45 | 26.78 | 26.33 | 26.67 | 530,794 | +0.27(+1.03%) |
Mar 16, 2007 | 26.44 | 26.56 | 26.01 | 26.40 | 839,754 | -0.04(-0.17%) |
Mar 15, 2007 | 26.53 | 26.76 | 26.23 | 26.44 | 685,683 | -0.03(-0.11%) |
Mar 14, 2007 | 26.04 | 26.47 | 25.80 | 26.47 | 965,056 | +0.33(+1.26%) |
Mar 13, 2007 | 27.06 | 26.84 | 26.07 | 26.14 | 462,076 | -0.92(-3.39%) |
Mar 12, 2007 | 26.84 | 27.30 | 26.78 | 27.06 | 552,882 | -0.12(-0.43%) |
Mar 09, 2007 | 27.50 | 27.69 | 26.99 | 27.17 | 691,819 | -0.04(-0.13%) |
Mar 08, 2007 | 27.05 | 27.48 | 26.78 | 27.21 | 646,688 | +0.34(+1.28%) |
Mar 07, 2007 | 26.42 | 27.14 | 26.40 | 26.87 | 3,061,648 | +0.38(+1.44%) |
Mar 06, 2007 | 25.92 | 26.72 | 25.92 | 26.48 | 1,637,787 | +0.78(+3.05%) |
Mar 05, 2007 | 26.54 | 26.94 | 25.64 | 25.70 | 1,164,530 | -1.51(-5.55%) |
Mar 02, 2007 | 27.88 | 28.00 | 27.18 | 27.21 | 492,617 | -0.79(-2.83%) |
Mar 01, 2007 | 28.41 | 28.57 | 27.19 | 28.00 | 514,122 | -0.41(-1.45%) |
Feb 28, 2007 | 28.09 | 29.03 | 27.81 | 28.41 | 971,874 | +0.32(+1.15%) |
Feb 27, 2007 | 29.63 | 30.07 | 27.17 | 28.09 | 1,238,566 | -2.31(-7.60%) |
Feb 26, 2007 | 30.77 | 30.88 | 29.78 | 30.40 | 400,880 | -0.37(-1.22%) |
Feb 23, 2007 | 31.30 | 31.32 | 30.69 | 30.77 | 222,652 | -0.62(-1.99%) |
Feb 22, 2007 | 31.68 | 31.74 | 31.17 | 31.40 | 226,197 | -0.27(-0.86%) |
Feb 21, 2007 | 31.68 | 31.77 | 31.49 | 31.67 | 256,739 | -0.15(-0.48%) |
Feb 20, 2007 | 31.24 | 32.00 | 30.91 | 31.82 | 356,408 | +0.21(+0.67%) |
Feb 16, 2007 | 31.65 | 31.66 | 31.14 | 31.61 | 321,367 | -0.04(-0.14%) |
Feb 15, 2007 | 31.55 | 31.76 | 31.36 | 31.65 | 282,508 | +0.07(+0.23%) |
Feb 14, 2007 | 31.67 | 32.01 | 31.43 | 31.58 | 516,362 | -0.08(-0.25%) |
Feb 13, 2007 | 30.72 | 31.79 | 30.72 | 31.66 | 534,763 | +0.65(+2.08%) |
Feb 12, 2007 | 31.31 | 31.35 | 30.57 | 31.02 | 449,259 | -0.29(-0.94%) |
Feb 09, 2007 | 31.84 | 32.10 | 30.55 | 31.31 | 720,452 | -0.60(-1.88%) |
Feb 08, 2007 | 32.27 | 32.41 | 31.81 | 31.91 | 232,197 | -0.37(-1.16%) |
Feb 07, 2007 | 31.63 | 32.29 | 31.57 | 32.29 | 498,889 | +0.72(+2.28%) |
Feb 06, 2007 | 31.34 | 31.67 | 31.30 | 31.57 | 223,880 | +0.26(+0.82%) |
Feb 05, 2007 | 31.02 | 31.38 | 31.02 | 31.31 | 366,088 | +0.32(+1.04%) |
Feb 02, 2007 | 31.38 | 31.40 | 30.92 | 30.99 | 332,684 | -0.15(-0.49%) |
Feb 01, 2007 | 31.17 | 31.28 | 30.86 | 31.14 | 246,240 | +0.06(+0.19%) |
Jan 31, 2007 | 30.77 | 31.31 | 30.72 | 31.08 | 367,452 | +0.21(+0.67%) |
Jan 30, 2007 | 30.84 | 31.01 | 30.70 | 30.88 | 276,100 | +0.01(+0.05%) |
Jan 29, 2007 | 30.72 | 31.12 | 30.67 | 30.86 | 340,046 | +0.13(+0.43%) |
Jan 26, 2007 | 30.41 | 30.78 | 29.89 | 30.73 | 273,237 | +0.41(+1.35%) |
Jan 25, 2007 | 30.20 | 30.50 | 30.12 | 30.32 | 386,949 | +0.12(+0.41%) |
Jan 24, 2007 | 30.00 | 30.28 | 29.87 | 30.20 | 285,372 | +0.20(+0.66%) |
Jan 23, 2007 | 29.80 | 30.21 | 29.75 | 30.00 | 232,469 | +0.17(+0.57%) |
Jan 22, 2007 | 30.17 | 30.22 | 29.75 | 29.83 | 260,011 | -0.53(-1.74%) |
Jan 19, 2007 | 29.97 | 30.37 | 29.76 | 30.36 | 282,781 | +0.39(+1.30%) |
Jan 18, 2007 | 30.21 | 30.22 | 29.84 | 29.97 | 316,186 | -0.22(-0.73%) |
Jan 17, 2007 | 30.31 | 30.37 | 30.00 | 30.19 | 329,275 | -0.12(-0.39%) |
Jan 16, 2007 | 30.11 | 30.35 | 30.07 | 30.31 | 327,775 | +0.38(+1.27%) |
Jan 12, 2007 | 29.55 | 29.92 | 29.55 | 29.92 | 243,241 | +0.35(+1.19%) |
Jan 11, 2007 | 29.15 | 29.79 | 29.15 | 29.57 | 240,377 | +0.42(+1.43%) |
Jan 10, 2007 | 28.68 | 29.15 | 28.55 | 29.15 | 189,793 | +0.32(+1.09%) |
Jan 09, 2007 | 28.29 | 28.98 | 28.24 | 28.84 | 269,010 | +0.45(+1.60%) |
Jan 08, 2007 | 28.60 | 28.63 | 28.05 | 28.38 | 230,970 | -0.22(-0.77%) |
Jan 05, 2007 | 28.42 | 29.10 | 28.32 | 28.60 | 291,507 | -0.48(-1.64%) |
Jan 04, 2007 | 28.93 | 29.29 | 28.75 | 29.08 | 357,635 | -0.04(-0.13%) |
Jan 03, 2007 | 29.18 | 29.66 | 28.65 | 29.12 | 451,441 | +0.12(+0.40%) |
Dec 29, 2006 | 29.04 | 29.31 | 28.92 | 29.00 | 229,742 | +0.02(+0.08%) |
Dec 28, 2006 | 28.82 | 29.17 | 28.82 | 28.98 | 143,572 | +0.04(+0.13%) |
Dec 27, 2006 | 28.60 | 28.96 | 28.60 | 28.94 | 206,018 | +0.48(+1.70%) |
Dec 26, 2006 | 27.87 | 28.54 | 27.87 | 28.46 | 195,111 | +0.55(+1.97%) |
Dec 22, 2006 | 27.98 | 28.13 | 27.69 | 27.91 | 256,057 | -0.13(-0.47%) |
Dec 21, 2006 | 28.35 | 28.60 | 28.00 | 28.04 | 373,724 | -0.34(-1.21%) |
Dec 20, 2006 | 27.65 | 28.41 | 27.65 | 28.38 | 552,201 | +0.73(+2.65%) |
Dec 19, 2006 | 27.91 | 27.92 | 27.54 | 27.65 | 281,418 | -0.39(-1.39%) |
Dec 18, 2006 | 28.38 | 28.55 | 27.87 | 28.04 | 171,114 | -0.23(-0.80%) |
Dec 15, 2006 | 28.34 | 28.60 | 28.18 | 28.27 | 603,876 | -0.07(-0.23%) |
Dec 14, 2006 | 28.52 | 28.82 | 28.32 | 28.33 | 281,281 | -0.18(-0.64%) |
Dec 13, 2006 | 28.79 | 28.92 | 28.30 | 28.52 | 313,595 | -0.23(-0.79%) |
Dec 12, 2006 | 29.04 | 29.11 | 28.60 | 28.74 | 252,649 | -0.26(-0.89%) |
Dec 11, 2006 | 28.91 | 29.15 | 28.82 | 29.00 | 233,833 | +0.10(+0.36%) |
Dec 08, 2006 | 28.95 | 29.15 | 28.83 | 28.90 | 333,911 | -0.11(-0.38%) |
Dec 07, 2006 | 29.43 | 29.45 | 28.97 | 29.01 | 257,693 | -0.34(-1.17%) |
Dec 06, 2006 | 29.53 | 29.53 | 29.21 | 29.35 | 230,424 | -0.17(-0.57%) |
Dec 05, 2006 | 29.90 | 29.98 | 29.48 | 29.52 | 332,002 | -0.19(-0.64%) |
Dec 04, 2006 | 29.63 | 30.07 | 29.61 | 29.71 | 458,804 | +0.21(+0.72%) |
Dec 01, 2006 | 29.64 | 29.93 | 29.29 | 29.50 | 257,693 | -0.26(-0.86%) |
Nov 30, 2006 | 29.69 | 29.82 | 29.51 | 29.76 | 336,229 | +0.10(+0.35%) |
Nov 29, 2006 | 29.48 | 30.00 | 29.34 | 29.65 | 418,718 | +0.29(+1.00%) |
Nov 28, 2006 | 29.33 | 29.47 | 29.05 | 29.36 | 233,287 | +0.07(+0.23%) |
Nov 27, 2006 | 29.50 | 29.62 | 29.23 | 29.29 | 487,845 | -0.43(-1.46%) |
Nov 24, 2006 | 29.34 | 29.75 | 29.31 | 29.73 | 49,629 | +0.25(+0.85%) |
Nov 22, 2006 | 29.42 | 29.68 | 29.16 | 29.48 | 175,886 | +0.06(+0.20%) |
Nov 21, 2006 | 29.10 | 29.56 | 29.10 | 29.42 | 191,702 | +0.30(+1.03%) |
Nov 20, 2006 | 28.83 | 29.43 | 28.79 | 29.12 | 287,280 | +0.46(+1.61%) |
Nov 17, 2006 | 28.67 | 28.71 | 28.53 | 28.66 | 348,363 | -0.02(-0.08%) |
Nov 16, 2006 | 28.11 | 28.75 | 28.06 | 28.68 | 1,361,414 | +0.56(+2.01%) |
Nov 15, 2006 | 28.22 | 28.26 | 28.00 | 28.11 | 196,883 | -0.04(-0.16%) |
Nov 14, 2006 | 27.50 | 28.16 | 27.39 | 28.16 | 281,690 | +0.70(+2.56%) |
Nov 13, 2006 | 27.70 | 27.79 | 27.36 | 27.45 | 574,152 | -0.55(-1.96%) |
Nov 10, 2006 | 27.97 | 28.08 | 27.88 | 28.00 | 372,088 | +0.07(+0.26%) |
Nov 09, 2006 | 28.08 | 28.18 | 27.80 | 27.93 | 224,561 | -0.11(-0.39%) |
Nov 08, 2006 | 27.83 | 28.25 | 27.69 | 28.04 | 234,924 | +0.13(+0.47%) |
Nov 07, 2006 | 28.33 | 28.42 | 27.76 | 27.91 | 295,870 | -0.43(-1.50%) |
Nov 06, 2006 | 27.86 | 29.34 | 27.77 | 28.33 | 661,686 | +0.48(+1.74%) |
Nov 03, 2006 | 28.15 | 28.30 | 27.45 | 27.85 | 654,596 | -0.29(-1.04%) |
Nov 02, 2006 | 28.65 | 28.95 | 27.93 | 28.14 | 522,886 | -0.67(-2.34%) |
Nov 01, 2006 | 29.70 | 29.70 | 28.77 | 28.82 | 546,883 | -0.89(-2.99%) |
Oct 31, 2006 | 30.09 | 30.11 | 29.56 | 29.70 | 272,828 | -0.39(-1.29%) |
Oct 30, 2006 | 29.74 | 30.12 | 29.60 | 30.09 | 245,150 | +0.35(+1.18%) |
Oct 27, 2006 | 29.96 | 30.14 | 29.64 | 29.74 | 418,445 | -0.37(-1.22%) |
Oct 26, 2006 | 30.11 | 30.20 | 29.76 | 30.11 | 293,689 | +0.00(+0.00%) |
Oct 25, 2006 | 29.89 | 30.23 | 29.78 | 30.11 | 246,377 | +0.22(+0.74%) |
Oct 24, 2006 | 30.06 | 30.06 | 29.81 | 29.89 | 269,828 | -0.17(-0.56%) |
Oct 23, 2006 | 29.85 | 30.06 | 29.67 | 30.06 | 374,951 | +0.05(+0.17%) |
Oct 20, 2006 | 30.14 | 30.14 | 29.66 | 30.00 | 254,012 | -0.09(-0.29%) |
Oct 19, 2006 | 30.22 | 30.29 | 29.81 | 30.09 | 397,175 | -0.28(-0.92%) |
Oct 18, 2006 | 30.95 | 30.98 | 30.20 | 30.37 | 630,054 | -0.73(-2.33%) |
Oct 17, 2006 | 30.84 | 31.41 | 30.73 | 31.10 | 880,385 | +0.12(+0.38%) |
Oct 16, 2006 | 30.75 | 31.01 | 30.72 | 30.98 | 269,965 | +0.23(+0.76%) |
Oct 13, 2006 | 30.64 | 31.01 | 30.64 | 30.75 | 550,837 | +0.04(+0.14%) |
Oct 12, 2006 | 30.03 | 30.72 | 29.89 | 30.70 | 387,358 | +0.71(+2.37%) |
Oct 11, 2006 | 29.89 | 30.24 | 29.78 | 29.99 | 227,152 | +0.10(+0.32%) |
Oct 10, 2006 | 29.92 | 30.24 | 29.61 | 29.89 | 320,276 | -0.07(-0.22%) |
Oct 09, 2006 | 29.59 | 29.98 | 29.45 | 29.96 | 249,922 | +0.34(+1.16%) |
Oct 06, 2006 | 30.00 | 30.00 | 29.51 | 29.62 | 627,873 | -0.38(-1.27%) |
Oct 05, 2006 | 29.34 | 30.00 | 29.34 | 30.00 | 376,723 | +0.59(+2.02%) |
Oct 04, 2006 | 28.97 | 29.41 | 28.93 | 29.40 | 412,310 | +0.44(+1.52%) |
Oct 03, 2006 | 28.32 | 29.04 | 28.27 | 28.96 | 485,800 | +0.53(+1.86%) |
Oct 02, 2006 | 28.20 | 28.83 | 27.93 | 28.43 | 784,534 | +0.26(+0.94%) |
Sep 29, 2006 | 28.13 | 28.45 | 28.03 | 28.17 | 706,272 | +0.04(+0.16%) |
Sep 28, 2006 | 28.30 | 28.30 | 27.89 | 28.13 | 315,913 | -0.19(-0.67%) |
Sep 27, 2006 | 27.52 | 28.42 | 27.52 | 28.32 | 782,762 | +0.73(+2.63%) |
Sep 26, 2006 | 27.80 | 28.01 | 27.55 | 27.59 | 498,617 | -0.21(-0.74%) |
Sep 25, 2006 | 26.81 | 27.92 | 26.81 | 27.80 | 228,652 | +0.33(+1.20%) |
Sep 22, 2006 | 27.72 | 27.74 | 27.40 | 27.47 | 332,411 | -0.38(-1.37%) |
Sep 21, 2006 | 27.73 | 27.91 | 27.66 | 27.85 | 508,843 | +0.12(+0.42%) |
Sep 20, 2006 | 27.20 | 27.86 | 27.12 | 27.73 | 816,439 | +0.62(+2.30%) |
Sep 19, 2006 | 26.77 | 27.11 | 26.69 | 27.11 | 247,195 | +0.27(+1.01%) |
Sep 18, 2006 | 26.83 | 26.99 | 26.72 | 26.84 | 182,158 | -0.23(-0.87%) |
Sep 15, 2006 | 27.06 | 27.12 | 26.92 | 27.07 | 435,898 | +0.21(+0.79%) |
Sep 14, 2006 | 26.84 | 26.93 | 26.73 | 26.86 | 227,425 | -0.12(-0.46%) |
Sep 13, 2006 | 26.85 | 27.10 | 26.84 | 26.98 | 172,613 | +0.13(+0.49%) |
Sep 12, 2006 | 26.33 | 26.97 | 26.18 | 26.85 | 242,423 | +0.46(+1.75%) |
Sep 11, 2006 | 26.10 | 26.46 | 26.07 | 26.39 | 216,244 | +0.01(+0.06%) |
Sep 08, 2006 | 26.13 | 26.44 | 25.89 | 26.37 | 170,568 | +0.32(+1.21%) |
Sep 07, 2006 | 26.22 | 26.28 | 25.98 | 26.06 | 219,789 | -0.31(-1.17%) |
Sep 06, 2006 | 26.65 | 26.76 | 26.34 | 26.37 | 256,194 | -0.47(-1.75%) |
Sep 05, 2006 | 26.61 | 26.91 | 26.48 | 26.84 | 232,060 | +0.35(+1.33%) |