Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.67 | 30.72 | 29.89 | 30.53 | 468,518 | +0.26(+0.86%) |
Aug 30, 2007 | 30.07 | 30.49 | 29.74 | 30.27 | 366,024 | +0.20(+0.67%) |
Aug 29, 2007 | 29.58 | 30.13 | 29.46 | 30.07 | 343,455 | +0.65(+2.22%) |
Aug 28, 2007 | 30.18 | 30.32 | 29.35 | 29.41 | 367,552 | -1.03(-3.39%) |
Aug 27, 2007 | 30.32 | 30.61 | 30.14 | 30.44 | 329,032 | -0.02(-0.08%) |
Aug 24, 2007 | 30.04 | 30.47 | 29.85 | 30.47 | 335,310 | +0.40(+1.33%) |
Aug 23, 2007 | 30.36 | 30.60 | 29.90 | 30.07 | 289,154 | -0.29(-0.97%) |
Aug 22, 2007 | 29.84 | 30.45 | 29.73 | 30.36 | 298,826 | +0.85(+2.90%) |
Aug 21, 2007 | 29.46 | 29.70 | 29.03 | 29.51 | 380,109 | +0.05(+0.16%) |
Aug 20, 2007 | 29.06 | 29.76 | 28.82 | 29.46 | 558,964 | +0.41(+1.40%) |
Aug 17, 2007 | 29.88 | 30.04 | 28.92 | 29.05 | 767,515 | +0.20(+0.69%) |
Aug 16, 2007 | 28.56 | 29.00 | 27.70 | 28.85 | 781,260 | +0.29(+1.01%) |
Aug 15, 2007 | 28.96 | 29.56 | 28.47 | 28.56 | 354,825 | -0.47(-1.60%) |
Aug 14, 2007 | 29.64 | 29.86 | 29.01 | 29.03 | 337,177 | -0.44(-1.50%) |
Aug 13, 2007 | 29.09 | 29.82 | 29.21 | 29.47 | 431,865 | +0.38(+1.30%) |
Aug 10, 2007 | 29.94 | 29.98 | 27.70 | 29.09 | 1,082,123 | -1.09(-3.61%) |
Aug 09, 2007 | 30.63 | 31.12 | 29.55 | 30.18 | 899,026 | -0.44(-1.44%) |
Aug 08, 2007 | 29.94 | 31.19 | 29.87 | 30.63 | 1,049,882 | +0.82(+2.75%) |
Aug 07, 2007 | 29.74 | 30.08 | 29.12 | 29.81 | 709,311 | +0.07(+0.24%) |
Aug 06, 2007 | 29.75 | 29.85 | 29.21 | 29.74 | 524,347 | +0.22(+0.74%) |
Aug 03, 2007 | 29.49 | 29.79 | 29.41 | 29.52 | 835,052 | -0.27(-0.91%) |
Aug 02, 2007 | 29.47 | 29.84 | 29.28 | 29.79 | 400,811 | +0.44(+1.51%) |
Aug 01, 2007 | 29.66 | 29.94 | 28.85 | 29.35 | 656,027 | -0.29(-0.97%) |
Jul 31, 2007 | 29.71 | 30.38 | 29.64 | 29.64 | 708,292 | -0.07(-0.24%) |
Jul 30, 2007 | 29.70 | 30.05 | 29.36 | 29.71 | 631,422 | -0.05(-0.16%) |
Jul 27, 2007 | 29.61 | 30.06 | 29.25 | 29.75 | 800,605 | +0.05(+0.18%) |
Jul 26, 2007 | 29.17 | 29.82 | 28.29 | 29.70 | 1,394,356 | -0.21(-0.71%) |
Jul 25, 2007 | 31.00 | 31.00 | 29.87 | 29.91 | 1,228,906 | -0.98(-3.19%) |
Jul 24, 2007 | 31.50 | 31.82 | 30.83 | 30.90 | 602,235 | -0.93(-2.93%) |
Jul 23, 2007 | 31.83 | 32.01 | 31.74 | 31.83 | 514,844 | +0.01(+0.02%) |
Jul 20, 2007 | 32.21 | 32.21 | 31.39 | 31.82 | 602,574 | -0.53(-1.64%) |
Jul 19, 2007 | 32.38 | 32.46 | 32.18 | 32.35 | 539,110 | +0.18(+0.57%) |
Jul 18, 2007 | 32.21 | 32.33 | 31.93 | 32.17 | 412,350 | -0.28(-0.85%) |
Jul 17, 2007 | 32.59 | 32.82 | 32.42 | 32.45 | 464,615 | -0.20(-0.61%) |
Jul 16, 2007 | 32.72 | 33.01 | 32.51 | 32.65 | 591,375 | +0.22(+0.67%) |
Jul 13, 2007 | 32.65 | 32.72 | 32.28 | 32.43 | 1,112,328 | -0.34(-1.03%) |
Jul 12, 2007 | 32.91 | 33.26 | 32.74 | 32.77 | 1,229,924 | +0.06(+0.18%) |
Jul 11, 2007 | 32.76 | 32.90 | 32.62 | 32.71 | 605,629 | +0.04(+0.11%) |
Jul 10, 2007 | 33.61 | 33.68 | 32.60 | 32.67 | 1,010,513 | -1.11(-3.30%) |
Jul 09, 2007 | 33.61 | 34.02 | 33.53 | 33.78 | 898,008 | +0.25(+0.74%) |
Jul 06, 2007 | 33.00 | 33.54 | 32.88 | 33.54 | 503,475 | +0.51(+1.55%) |
Jul 05, 2007 | 33.10 | 33.18 | 32.77 | 33.02 | 722,546 | +0.02(+0.07%) |
Jul 03, 2007 | 33.00 | 33.20 | 32.95 | 33.00 | 291,360 | +0.06(+0.18%) |
Jul 02, 2007 | 32.62 | 33.19 | 32.62 | 32.94 | 843,028 | +0.53(+1.64%) |
Jun 29, 2007 | 31.64 | 32.67 | 31.63 | 32.41 | 1,143,042 | +0.77(+2.44%) |
Jun 28, 2007 | 33.11 | 33.47 | 31.36 | 31.64 | 1,499,904 | -0.04(-0.11%) |
Jun 27, 2007 | 30.64 | 31.79 | 30.64 | 31.68 | 747,321 | +0.93(+3.03%) |
Jun 26, 2007 | 30.65 | 31.04 | 30.62 | 30.74 | 631,083 | +0.18(+0.58%) |
Jun 25, 2007 | 30.94 | 30.98 | 30.43 | 30.57 | 459,524 | -0.19(-0.63%) |
Jun 22, 2007 | 31.29 | 31.29 | 30.76 | 30.76 | 742,740 | -0.51(-1.64%) |
Jun 21, 2007 | 30.29 | 31.30 | 30.03 | 31.27 | 808,580 | +0.97(+3.21%) |
Jun 20, 2007 | 30.40 | 30.83 | 30.29 | 30.30 | 642,961 | -0.02(-0.06%) |
Jun 19, 2007 | 30.79 | 30.84 | 30.27 | 30.32 | 509,923 | -0.47(-1.53%) |
Jun 18, 2007 | 30.70 | 30.99 | 30.37 | 30.79 | 440,689 | -0.04(-0.13%) |
Jun 15, 2007 | 30.70 | 31.04 | 30.64 | 30.83 | 366,364 | +0.31(+1.00%) |
Jun 14, 2007 | 30.18 | 30.53 | 30.14 | 30.53 | 433,901 | +0.39(+1.31%) |
Jun 13, 2007 | 29.89 | 30.25 | 29.59 | 30.13 | 394,193 | +0.28(+0.93%) |
Jun 12, 2007 | 30.05 | 30.23 | 29.78 | 29.85 | 337,346 | -0.25(-0.82%) |
Jun 11, 2007 | 30.44 | 30.44 | 29.92 | 30.10 | 616,659 | -0.32(-1.05%) |
Jun 08, 2007 | 30.29 | 30.58 | 30.00 | 30.42 | 708,971 | +0.16(+0.53%) |
Jun 07, 2007 | 31.00 | 31.09 | 30.26 | 30.26 | 497,026 | -0.83(-2.67%) |
Jun 06, 2007 | 31.60 | 31.62 | 30.84 | 31.09 | 438,822 | -0.51(-1.60%) |
Jun 05, 2007 | 31.70 | 31.74 | 31.29 | 31.60 | 420,495 | -0.14(-0.45%) |
Jun 04, 2007 | 31.74 | 31.83 | 31.50 | 31.74 | 438,313 | -0.14(-0.44%) |
Jun 01, 2007 | 31.56 | 31.90 | 31.24 | 31.88 | 631,083 | +0.32(+1.01%) |
May 31, 2007 | 30.86 | 31.56 | 30.71 | 31.56 | 1,007,798 | +0.72(+2.35%) |
May 30, 2007 | 30.56 | 30.84 | 30.13 | 30.84 | 647,543 | +0.18(+0.60%) |
May 29, 2007 | 30.37 | 30.79 | 30.30 | 30.66 | 760,897 | +0.48(+1.58%) |
May 25, 2007 | 29.88 | 30.23 | 29.85 | 30.18 | 262,003 | +0.35(+1.17%) |
May 24, 2007 | 29.94 | 30.49 | 29.77 | 29.83 | 539,280 | -0.05(-0.16%) |
May 23, 2007 | 30.29 | 30.48 | 29.87 | 29.88 | 1,069,905 | -0.48(-1.57%) |
May 22, 2007 | 30.32 | 30.41 | 29.78 | 30.36 | 581,024 | +0.55(+1.84%) |
May 21, 2007 | 29.21 | 29.90 | 29.21 | 29.81 | 502,456 | +0.63(+2.16%) |
May 18, 2007 | 29.01 | 29.34 | 28.56 | 29.18 | 462,579 | +0.22(+0.77%) |
May 17, 2007 | 28.73 | 29.14 | 28.70 | 28.95 | 472,251 | +0.08(+0.29%) |
May 16, 2007 | 28.56 | 28.93 | 28.55 | 28.87 | 685,723 | +0.43(+1.51%) |
May 15, 2007 | 28.58 | 28.76 | 28.40 | 28.44 | 394,193 | -0.11(-0.39%) |
May 14, 2007 | 28.69 | 28.87 | 28.49 | 28.55 | 269,130 | -0.24(-0.84%) |
May 11, 2007 | 28.92 | 28.98 | 28.51 | 28.79 | 369,758 | -0.09(-0.33%) |
May 10, 2007 | 28.94 | 29.23 | 28.82 | 28.89 | 515,183 | -0.12(-0.43%) |
May 09, 2007 | 28.84 | 29.11 | 28.65 | 29.01 | 435,598 | +0.08(+0.29%) |
May 08, 2007 | 28.83 | 28.96 | 28.41 | 28.93 | 313,420 | -0.01(-0.02%) |
May 07, 2007 | 29.31 | 29.31 | 28.83 | 28.93 | 396,908 | -0.45(-1.52%) |
May 04, 2007 | 29.20 | 29.44 | 29.08 | 29.38 | 345,152 | +0.14(+0.48%) |
May 03, 2007 | 29.06 | 29.38 | 28.62 | 29.24 | 569,875 | +0.18(+0.61%) |
May 02, 2007 | 28.44 | 29.27 | 28.42 | 29.06 | 577,511 | +0.57(+2.01%) |
May 01, 2007 | 28.49 | 28.70 | 28.33 | 28.49 | 560,661 | -0.23(-0.80%) |
Apr 30, 2007 | 29.15 | 29.18 | 28.70 | 28.72 | 392,157 | -0.47(-1.61%) |
Apr 27, 2007 | 29.52 | 29.52 | 29.15 | 29.19 | 540,478 | -0.45(-1.51%) |
Apr 26, 2007 | 29.76 | 29.84 | 29.43 | 29.64 | 664,851 | -0.06(-0.20%) |
Apr 25, 2007 | 29.21 | 30.02 | 29.02 | 29.70 | 1,116,231 | +0.56(+1.92%) |
Apr 24, 2007 | 28.99 | 29.19 | 28.69 | 29.14 | 628,028 | +0.15(+0.53%) |
Apr 23, 2007 | 28.85 | 29.02 | 28.78 | 28.99 | 544,710 | -0.03(-0.10%) |
Apr 20, 2007 | 28.83 | 29.14 | 28.65 | 29.02 | 618,695 | +0.43(+1.50%) |
Apr 19, 2007 | 28.39 | 28.73 | 28.27 | 28.59 | 581,872 | -0.07(-0.25%) |
Apr 18, 2007 | 28.52 | 28.79 | 28.24 | 28.66 | 521,632 | +0.05(+0.19%) |
Apr 17, 2007 | 28.42 | 28.72 | 28.29 | 28.60 | 544,710 | +0.15(+0.54%) |
Apr 16, 2007 | 28.11 | 28.49 | 28.02 | 28.45 | 525,534 | +0.42(+1.49%) |
Apr 13, 2007 | 27.26 | 28.07 | 27.26 | 28.03 | 975,048 | +0.71(+2.61%) |
Apr 12, 2007 | 26.93 | 27.34 | 26.86 | 27.32 | 937,546 | +0.21(+0.78%) |
Apr 11, 2007 | 27.55 | 27.64 | 27.06 | 27.11 | 695,396 | -0.49(-1.77%) |
Apr 10, 2007 | 27.83 | 27.83 | 27.43 | 27.60 | 845,234 | -0.42(-1.51%) |
Apr 09, 2007 | 28.10 | 28.30 | 27.76 | 28.02 | 1,045,300 | +0.01(+0.02%) |
Apr 05, 2007 | 27.54 | 28.27 | 27.54 | 28.02 | 1,703,194 | +0.50(+1.80%) |
Apr 04, 2007 | 27.96 | 28.33 | 27.39 | 27.52 | 1,497,698 | -0.42(-1.50%) |
Apr 03, 2007 | 27.70 | 28.01 | 27.67 | 27.94 | 1,138,630 | +0.53(+1.94%) |
Apr 02, 2007 | 27.58 | 27.58 | 27.16 | 27.41 | 1,204,301 | -0.10(-0.36%) |
Mar 30, 2007 | 26.68 | 27.51 | 26.58 | 27.51 | 778,375 | +0.83(+3.11%) |
Mar 29, 2007 | 26.65 | 26.85 | 26.50 | 26.68 | 613,265 | -0.05(-0.18%) |
Mar 28, 2007 | 26.81 | 26.90 | 26.52 | 26.72 | 815,537 | -0.60(-2.20%) |
Mar 27, 2007 | 27.61 | 27.66 | 27.19 | 27.33 | 512,129 | -0.39(-1.42%) |
Mar 26, 2007 | 27.67 | 27.80 | 27.16 | 27.72 | 968,939 | +0.01(+0.02%) |
Mar 23, 2007 | 27.40 | 27.82 | 27.23 | 27.71 | 641,434 | +0.34(+1.23%) |
Mar 22, 2007 | 27.10 | 27.41 | 27.01 | 27.38 | 530,116 | +0.39(+1.46%) |
Mar 21, 2007 | 26.94 | 27.15 | 26.74 | 26.98 | 759,370 | +0.08(+0.31%) |
Mar 20, 2007 | 27.08 | 27.10 | 26.74 | 26.90 | 790,253 | -0.16(-0.59%) |
Mar 19, 2007 | 26.67 | 27.15 | 26.67 | 27.06 | 475,136 | +0.51(+1.93%) |
Mar 16, 2007 | 26.52 | 26.57 | 26.35 | 26.55 | 534,358 | +0.04(+0.16%) |
Mar 15, 2007 | 26.08 | 26.62 | 26.02 | 26.51 | 454,434 | +0.42(+1.63%) |
Mar 14, 2007 | 25.79 | 26.24 | 25.44 | 26.08 | 2,031,208 | +0.44(+1.72%) |
Mar 13, 2007 | 26.04 | 26.08 | 25.56 | 25.64 | 533,171 | -0.40(-1.54%) |
Mar 12, 2007 | 26.34 | 26.41 | 25.90 | 26.04 | 538,261 | -0.29(-1.12%) |
Mar 09, 2007 | 26.19 | 26.38 | 26.11 | 26.34 | 776,169 | +0.29(+1.13%) |
Mar 08, 2007 | 26.25 | 26.48 | 25.86 | 26.04 | 907,171 | +0.78(+3.08%) |
Mar 07, 2007 | 25.16 | 25.59 | 24.91 | 25.26 | 766,497 | +0.06(+0.23%) |
Mar 06, 2007 | 24.80 | 25.22 | 24.77 | 25.20 | 604,611 | +0.58(+2.34%) |
Mar 05, 2007 | 24.99 | 25.22 | 24.52 | 24.63 | 572,878 | -0.54(-2.13%) |
Mar 02, 2007 | 25.58 | 25.69 | 25.10 | 25.16 | 715,419 | -0.47(-1.84%) |
Mar 01, 2007 | 25.27 | 25.79 | 25.19 | 25.63 | 863,072 | +0.18(+0.69%) |
Feb 28, 2007 | 25.85 | 25.96 | 25.32 | 25.46 | 1,308,831 | -0.27(-1.05%) |
Feb 27, 2007 | 26.22 | 26.70 | 25.50 | 25.73 | 1,003,216 | -0.89(-3.34%) |
Feb 26, 2007 | 27.04 | 27.09 | 26.39 | 26.62 | 348,376 | -0.18(-0.66%) |
Feb 23, 2007 | 26.74 | 26.85 | 26.50 | 26.80 | 370,097 | +0.01(+0.02%) |
Feb 22, 2007 | 26.79 | 26.84 | 26.35 | 26.79 | 592,393 | -0.02(-0.09%) |
Feb 21, 2007 | 26.47 | 26.87 | 26.12 | 26.81 | 968,090 | +0.32(+1.22%) |
Feb 20, 2007 | 26.18 | 26.52 | 26.02 | 26.49 | 812,822 | +0.25(+0.97%) |
Feb 16, 2007 | 26.30 | 26.35 | 26.09 | 26.24 | 911,244 | -0.06(-0.25%) |
Feb 15, 2007 | 26.12 | 26.39 | 25.99 | 26.30 | 770,230 | +0.14(+0.52%) |
Feb 14, 2007 | 25.99 | 26.38 | 25.92 | 26.17 | 652,907 | +0.21(+0.79%) |
Feb 13, 2007 | 26.15 | 26.15 | 25.88 | 25.96 | 606,315 | +0.08(+0.30%) |
Feb 12, 2007 | 25.96 | 26.00 | 25.79 | 25.88 | 775,830 | -0.10(-0.39%) |
Feb 09, 2007 | 25.99 | 26.01 | 25.83 | 25.98 | 645,337 | -0.07(-0.27%) |
Feb 08, 2007 | 26.11 | 26.14 | 25.78 | 26.05 | 430,677 | -0.06(-0.23%) |
Feb 07, 2007 | 26.18 | 26.18 | 25.97 | 26.11 | 366,873 | +0.05(+0.20%) |
Feb 06, 2007 | 25.91 | 26.06 | 25.72 | 26.06 | 472,251 | +0.15(+0.57%) |
Feb 05, 2007 | 26.39 | 26.39 | 25.69 | 25.91 | 711,007 | -0.55(-2.07%) |
Feb 02, 2007 | 26.22 | 26.62 | 26.15 | 26.46 | 1,810,270 | +0.33(+1.26%) |
Feb 01, 2007 | 25.48 | 26.18 | 25.42 | 26.13 | 983,702 | +0.68(+2.66%) |
Jan 31, 2007 | 25.23 | 25.57 | 25.06 | 25.45 | 890,032 | +0.28(+1.10%) |
Jan 30, 2007 | 25.27 | 25.33 | 24.99 | 25.18 | 877,305 | -0.08(-0.33%) |
Jan 29, 2007 | 25.31 | 25.42 | 25.07 | 25.26 | 1,078,050 | -0.05(-0.21%) |
Jan 26, 2007 | 25.13 | 25.45 | 25.07 | 25.31 | 610,211 | +0.21(+0.82%) |
Jan 25, 2007 | 25.63 | 25.66 | 24.96 | 25.10 | 727,468 | -0.52(-2.05%) |
Jan 24, 2007 | 25.40 | 25.70 | 25.38 | 25.63 | 705,068 | +0.21(+0.83%) |
Jan 23, 2007 | 25.40 | 25.53 | 25.18 | 25.42 | 966,393 | +0.11(+0.44%) |
Jan 22, 2007 | 25.37 | 25.42 | 24.77 | 25.30 | 707,614 | -0.11(-0.42%) |
Jan 19, 2007 | 24.95 | 25.44 | 24.83 | 25.41 | 919,898 | +0.41(+1.65%) |
Jan 18, 2007 | 26.35 | 26.35 | 24.69 | 25.00 | 1,948,399 | -1.47(-5.54%) |
Jan 17, 2007 | 26.05 | 26.53 | 26.04 | 26.47 | 485,996 | +0.35(+1.35%) |
Jan 16, 2007 | 26.42 | 26.44 | 25.79 | 26.11 | 733,407 | -0.32(-1.23%) |
Jan 12, 2007 | 26.17 | 26.52 | 25.91 | 26.44 | 665,530 | +0.21(+0.81%) |
Jan 11, 2007 | 25.73 | 26.25 | 25.61 | 26.22 | 739,855 | +0.62(+2.44%) |
Jan 10, 2007 | 25.24 | 25.65 | 24.95 | 25.60 | 1,055,821 | +0.21(+0.84%) |
Jan 09, 2007 | 25.22 | 25.55 | 25.16 | 25.39 | 844,894 | -0.01(-0.02%) |
Jan 08, 2007 | 24.53 | 25.62 | 24.53 | 25.39 | 1,670,105 | +0.77(+3.14%) |
Jan 05, 2007 | 24.70 | 25.11 | 24.18 | 24.62 | 1,509,237 | -0.67(-2.63%) |
Jan 04, 2007 | 23.77 | 25.82 | 23.31 | 25.29 | 2,560,137 | +1.43(+6.00%) |
Jan 03, 2007 | 23.19 | 24.60 | 23.19 | 23.86 | 1,536,388 | +0.78(+3.40%) |
Dec 29, 2006 | 23.08 | 23.30 | 22.92 | 23.07 | 612,586 | -0.04(-0.15%) |
Dec 28, 2006 | 23.40 | 23.41 | 22.95 | 23.11 | 480,227 | -0.32(-1.38%) |
Dec 27, 2006 | 23.10 | 23.45 | 23.04 | 23.43 | 418,289 | +0.55(+2.42%) |
Dec 26, 2006 | 22.85 | 22.99 | 22.72 | 22.88 | 289,663 | +0.08(+0.34%) |
Dec 22, 2006 | 22.75 | 22.94 | 22.75 | 22.80 | 573,727 | +0.05(+0.23%) |
Dec 21, 2006 | 23.25 | 23.31 | 22.61 | 22.75 | 929,231 | -0.52(-2.25%) |
Dec 20, 2006 | 23.17 | 23.60 | 23.11 | 23.27 | 611,568 | +0.25(+1.07%) |
Dec 19, 2006 | 23.13 | 23.18 | 22.77 | 23.02 | 729,843 | -0.13(-0.56%) |
Dec 18, 2006 | 22.86 | 23.25 | 22.83 | 23.15 | 1,165,102 | +0.43(+1.89%) |
Dec 15, 2006 | 22.79 | 22.91 | 22.60 | 22.72 | 1,498,037 | -0.28(-1.23%) |
Dec 14, 2006 | 22.94 | 23.47 | 22.94 | 23.01 | 837,428 | +0.02(+0.10%) |
Dec 13, 2006 | 23.40 | 23.41 | 22.98 | 22.98 | 838,955 | -0.36(-1.54%) |
Dec 12, 2006 | 23.58 | 23.60 | 23.08 | 23.34 | 684,875 | -0.30(-1.27%) |
Dec 11, 2006 | 23.83 | 23.83 | 23.45 | 23.64 | 761,915 | -0.23(-0.96%) |
Dec 08, 2006 | 23.80 | 23.94 | 23.65 | 23.87 | 1,193,101 | +0.14(+0.57%) |
Dec 07, 2006 | 23.63 | 24.10 | 23.63 | 23.74 | 1,638,372 | +0.14(+0.57%) |
Dec 06, 2006 | 23.19 | 23.61 | 23.11 | 23.60 | 881,887 | +0.38(+1.65%) |
Dec 05, 2006 | 23.04 | 23.39 | 22.85 | 23.22 | 1,365,847 | +0.18(+0.77%) |
Dec 04, 2006 | 22.78 | 23.13 | 22.73 | 23.04 | 394,533 | +0.33(+1.45%) |
Dec 01, 2006 | 22.76 | 23.21 | 22.38 | 22.71 | 820,798 | -0.22(-0.95%) |
Nov 30, 2006 | 23.01 | 23.07 | 22.56 | 22.93 | 912,771 | -0.07(-0.31%) |
Nov 29, 2006 | 22.98 | 23.30 | 22.80 | 23.00 | 565,921 | +0.12(+0.54%) |
Nov 28, 2006 | 22.98 | 23.12 | 22.74 | 22.88 | 768,024 | -0.20(-0.87%) |
Nov 27, 2006 | 23.44 | 23.45 | 23.08 | 23.08 | 966,563 | -0.45(-1.93%) |
Nov 24, 2006 | 23.54 | 23.61 | 23.48 | 23.53 | 380,109 | -0.16(-0.67%) |
Nov 22, 2006 | 23.75 | 23.75 | 23.45 | 23.69 | 441,367 | +0.00(+0.00%) |
Nov 21, 2006 | 23.57 | 23.74 | 23.38 | 23.69 | 1,357,533 | +0.14(+0.58%) |
Nov 20, 2006 | 23.17 | 23.63 | 23.16 | 23.55 | 1,785,155 | +0.33(+1.42%) |
Nov 17, 2006 | 23.05 | 23.39 | 22.90 | 23.22 | 1,358,381 | +0.16(+0.69%) |
Nov 16, 2006 | 22.41 | 23.23 | 22.33 | 23.07 | 2,081,267 | +0.58(+2.59%) |
Nov 15, 2006 | 22.41 | 22.62 | 22.28 | 22.48 | 2,032,905 | +0.07(+0.32%) |
Nov 14, 2006 | 22.41 | 22.52 | 22.32 | 22.41 | 2,005,246 | +0.00(+0.00%) |
Nov 13, 2006 | 22.04 | 22.73 | 22.04 | 22.41 | 1,648,554 | +0.33(+1.49%) |
Nov 10, 2006 | 22.15 | 22.35 | 21.94 | 22.08 | 1,093,832 | +0.02(+0.08%) |
Nov 09, 2006 | 22.55 | 22.58 | 22.01 | 22.06 | 1,382,986 | -0.89(-3.88%) |
Nov 08, 2006 | 22.56 | 22.98 | 22.47 | 22.95 | 906,153 | +0.21(+0.93%) |
Nov 07, 2006 | 22.91 | 23.15 | 22.74 | 22.74 | 724,922 | -0.15(-0.67%) |
Nov 06, 2006 | 22.63 | 23.07 | 22.56 | 22.89 | 694,208 | +0.36(+1.60%) |
Nov 03, 2006 | 22.85 | 22.92 | 22.48 | 22.54 | 1,054,124 | -0.31(-1.37%) |
Nov 02, 2006 | 23.17 | 23.17 | 22.76 | 22.85 | 1,140,836 | -0.50(-2.15%) |
Nov 01, 2006 | 24.23 | 24.23 | 23.30 | 23.35 | 1,008,647 | -0.77(-3.18%) |
Oct 31, 2006 | 24.52 | 24.66 | 23.92 | 24.11 | 652,464 | -0.47(-1.89%) |
Oct 30, 2006 | 24.47 | 24.68 | 24.31 | 24.58 | 740,025 | +0.02(+0.10%) |
Oct 27, 2006 | 25.36 | 25.36 | 24.43 | 24.56 | 848,967 | -0.97(-3.81%) |
Oct 26, 2006 | 25.58 | 25.64 | 24.93 | 25.53 | 454,434 | +0.07(+0.28%) |
Oct 25, 2006 | 25.64 | 25.73 | 25.25 | 25.46 | 985,568 | -0.15(-0.60%) |
Oct 24, 2006 | 25.28 | 25.65 | 25.27 | 25.61 | 583,739 | +0.28(+1.09%) |
Oct 23, 2006 | 24.84 | 25.48 | 24.84 | 25.33 | 613,944 | +0.41(+1.63%) |
Oct 20, 2006 | 25.39 | 25.39 | 24.67 | 24.93 | 670,960 | -0.46(-1.81%) |
Oct 19, 2006 | 26.22 | 26.22 | 24.80 | 25.39 | 1,083,141 | -0.61(-2.34%) |
Oct 18, 2006 | 25.61 | 25.99 | 25.55 | 25.99 | 971,654 | +0.57(+2.22%) |
Oct 17, 2006 | 25.34 | 25.62 | 25.13 | 25.43 | 739,176 | +0.03(+0.12%) |
Oct 16, 2006 | 24.92 | 25.46 | 24.89 | 25.40 | 622,768 | +0.19(+0.75%) |
Oct 13, 2006 | 24.81 | 25.34 | 24.73 | 25.21 | 576,272 | +0.37(+1.49%) |
Oct 12, 2006 | 24.69 | 24.97 | 24.64 | 24.84 | 543,522 | +0.15(+0.62%) |
Oct 11, 2006 | 25.33 | 25.33 | 24.39 | 24.69 | 505,681 | -0.33(-1.32%) |
Oct 10, 2006 | 24.33 | 25.09 | 24.31 | 25.02 | 728,316 | +0.78(+3.21%) |
Oct 09, 2006 | 24.26 | 24.45 | 23.99 | 24.24 | 373,491 | -0.04(-0.17%) |
Oct 06, 2006 | 24.50 | 24.40 | 23.86 | 24.28 | 420,835 | -0.22(-0.91%) |
Oct 05, 2006 | 24.21 | 24.54 | 23.80 | 24.50 | 582,551 | +0.24(+1.00%) |
Oct 04, 2006 | 23.40 | 24.26 | 23.40 | 24.26 | 566,600 | +0.83(+3.55%) |
Oct 03, 2006 | 23.34 | 23.73 | 23.21 | 23.43 | 734,255 | +0.04(+0.18%) |
Oct 02, 2006 | 23.63 | 23.97 | 23.11 | 23.39 | 973,011 | -0.62(-2.58%) |
Sep 29, 2006 | 24.16 | 24.40 | 23.94 | 24.01 | 447,816 | -0.23(-0.95%) |
Sep 28, 2006 | 24.40 | 24.66 | 24.10 | 24.24 | 663,324 | -0.06(-0.27%) |
Sep 27, 2006 | 23.81 | 24.53 | 23.80 | 24.30 | 1,241,973 | +0.50(+2.10%) |
Sep 26, 2006 | 23.75 | 24.16 | 23.67 | 23.80 | 1,247,742 | +0.09(+0.37%) |
Sep 25, 2006 | 23.13 | 24.14 | 23.13 | 23.71 | 2,474,613 | -0.94(-3.80%) |
Sep 22, 2006 | 24.86 | 24.95 | 24.39 | 24.65 | 700,996 | -0.16(-0.66%) |
Sep 21, 2006 | 25.58 | 25.61 | 24.73 | 24.82 | 703,032 | -0.50(-1.96%) |
Sep 20, 2006 | 25.63 | 25.86 | 25.30 | 25.31 | 707,614 | -0.02(-0.07%) |
Sep 19, 2006 | 25.30 | 25.56 | 25.05 | 25.33 | 679,275 | +0.02(+0.07%) |
Sep 18, 2006 | 25.20 | 25.35 | 24.97 | 25.31 | 892,747 | +0.04(+0.14%) |
Sep 15, 2006 | 24.98 | 25.40 | 24.96 | 25.28 | 942,637 | +0.40(+1.61%) |
Sep 14, 2006 | 24.18 | 25.10 | 24.16 | 24.87 | 1,034,779 | +0.67(+2.78%) |
Sep 13, 2006 | 23.04 | 24.27 | 23.00 | 24.20 | 778,036 | +1.08(+4.66%) |
Sep 12, 2006 | 22.66 | 23.27 | 22.60 | 23.12 | 378,242 | +0.52(+2.32%) |
Sep 11, 2006 | 22.25 | 23.00 | 22.22 | 22.60 | 631,761 | +0.18(+0.82%) |
Sep 08, 2006 | 22.43 | 22.76 | 22.35 | 22.42 | 579,836 | +0.05(+0.21%) |
Sep 07, 2006 | 22.69 | 22.90 | 22.35 | 22.37 | 674,863 | -0.50(-2.19%) |
Sep 06, 2006 | 23.22 | 23.32 | 22.69 | 22.87 | 536,395 | -0.56(-2.39%) |
Sep 05, 2006 | 23.07 | 23.68 | 22.90 | 23.43 | 583,569 | +0.40(+1.74%) |