Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 35.08 | 35.27 | 34.44 | 34.85 | 1,279,249 | +0.28(+0.80%) |
Aug 30, 2007 | 33.76 | 35.38 | 33.76 | 34.57 | 3,145,695 | +0.34(+0.98%) |
Aug 29, 2007 | 34.23 | 34.46 | 33.63 | 34.23 | 1,845,289 | +0.04(+0.11%) |
Aug 28, 2007 | 34.25 | 34.69 | 34.20 | 34.20 | 2,575,001 | -0.32(-0.92%) |
Aug 27, 2007 | 34.51 | 34.62 | 34.03 | 34.51 | 1,653,936 | -0.10(-0.28%) |
Aug 24, 2007 | 33.73 | 34.75 | 33.37 | 34.61 | 2,425,355 | +1.06(+3.17%) |
Aug 23, 2007 | 33.58 | 33.96 | 33.09 | 33.54 | 1,867,210 | -0.02(-0.06%) |
Aug 22, 2007 | 33.21 | 34.19 | 33.06 | 33.56 | 3,499,600 | +0.86(+2.64%) |
Aug 21, 2007 | 31.68 | 32.84 | 31.65 | 32.70 | 2,382,024 | +0.77(+2.40%) |
Aug 20, 2007 | 31.42 | 32.35 | 31.26 | 31.93 | 2,621,811 | +0.59(+1.90%) |
Aug 17, 2007 | 30.87 | 31.44 | 29.82 | 31.34 | 4,054,593 | +0.86(+2.83%) |
Aug 16, 2007 | 30.72 | 31.15 | 29.92 | 30.48 | 3,458,202 | -0.46(-1.49%) |
Aug 15, 2007 | 31.15 | 32.43 | 30.68 | 30.94 | 6,734,449 | -0.47(-1.50%) |
Aug 14, 2007 | 32.77 | 32.88 | 31.40 | 31.41 | 3,009,536 | -1.11(-3.42%) |
Aug 13, 2007 | 32.70 | 32.88 | 31.68 | 32.52 | 3,490,287 | +0.14(+0.44%) |
Aug 10, 2007 | 33.53 | 33.92 | 31.94 | 32.38 | 4,567,640 | -1.14(-3.40%) |
Aug 09, 2007 | 35.70 | 35.80 | 33.52 | 33.52 | 3,599,334 | -2.58(-7.14%) |
Aug 08, 2007 | 35.20 | 36.23 | 35.17 | 36.09 | 2,573,016 | +0.95(+2.70%) |
Aug 07, 2007 | 34.91 | 35.50 | 34.35 | 35.15 | 2,044,263 | -0.01(-0.03%) |
Aug 06, 2007 | 34.53 | 35.19 | 34.19 | 35.16 | 2,120,096 | +0.89(+2.60%) |
Aug 03, 2007 | 34.53 | 35.54 | 34.23 | 34.26 | 1,664,472 | -1.08(-3.06%) |
Aug 02, 2007 | 34.99 | 35.74 | 34.81 | 35.35 | 1,830,658 | +0.55(+1.57%) |
Aug 01, 2007 | 34.75 | 35.32 | 34.17 | 34.80 | 2,226,792 | +0.12(+0.36%) |
Jul 31, 2007 | 35.82 | 35.92 | 34.67 | 34.68 | 2,967,575 | -0.84(-2.38%) |
Jul 30, 2007 | 34.37 | 35.70 | 34.34 | 35.52 | 2,773,434 | +1.09(+3.17%) |
Jul 27, 2007 | 35.45 | 35.47 | 34.42 | 34.43 | 2,699,995 | -1.00(-2.81%) |
Jul 26, 2007 | 35.07 | 35.69 | 34.74 | 35.42 | 3,113,223 | -0.28(-0.78%) |
Jul 25, 2007 | 35.66 | 35.95 | 35.53 | 35.70 | 2,952,568 | -0.04(-0.10%) |
Jul 24, 2007 | 35.93 | 36.55 | 35.47 | 35.74 | 2,771,120 | -0.17(-0.48%) |
Jul 23, 2007 | 36.08 | 36.67 | 35.86 | 35.91 | 2,575,847 | +0.06(+0.16%) |
Jul 20, 2007 | 35.59 | 36.25 | 35.31 | 35.86 | 3,672,145 | +0.21(+0.59%) |
Jul 19, 2007 | 37.21 | 38.13 | 35.33 | 35.64 | 13,904,537 | +1.80(+5.33%) |
Jul 18, 2007 | 33.41 | 34.00 | 33.18 | 33.84 | 4,694,268 | +0.18(+0.54%) |
Jul 17, 2007 | 33.33 | 33.88 | 33.33 | 33.66 | 2,376,655 | +0.31(+0.92%) |
Jul 16, 2007 | 33.15 | 33.45 | 32.72 | 33.35 | 2,149,398 | +0.35(+1.07%) |
Jul 13, 2007 | 33.89 | 34.02 | 32.94 | 33.00 | 3,114,321 | -1.06(-3.12%) |
Jul 12, 2007 | 33.55 | 34.07 | 33.13 | 34.06 | 2,952,966 | +0.57(+1.69%) |
Jul 11, 2007 | 32.36 | 33.52 | 32.36 | 33.50 | 3,258,439 | +1.10(+3.40%) |
Jul 10, 2007 | 32.59 | 32.81 | 32.34 | 32.39 | 2,361,466 | -0.18(-0.56%) |
Jul 09, 2007 | 32.42 | 32.74 | 32.34 | 32.58 | 2,361,247 | +0.00(+0.00%) |
Jul 06, 2007 | 32.41 | 32.68 | 32.35 | 32.58 | 1,678,105 | +0.11(+0.32%) |
Jul 05, 2007 | 32.50 | 32.61 | 32.16 | 32.47 | 2,947,494 | +0.16(+0.50%) |
Jul 03, 2007 | 32.38 | 32.43 | 32.06 | 32.31 | 1,986,355 | +0.03(+0.09%) |
Jul 02, 2007 | 32.46 | 32.67 | 32.16 | 32.28 | 3,250,213 | +0.00(+0.00%) |
Jun 29, 2007 | 32.60 | 32.60 | 32.08 | 32.28 | 3,480,129 | -0.31(-0.94%) |
Jun 28, 2007 | 32.21 | 32.71 | 31.96 | 32.59 | 2,505,655 | +0.42(+1.31%) |
Jun 27, 2007 | 31.58 | 32.16 | 31.35 | 32.16 | 4,167,886 | +0.49(+1.54%) |
Jun 26, 2007 | 31.65 | 31.74 | 31.30 | 31.68 | 3,461,476 | +0.12(+0.36%) |
Jun 25, 2007 | 32.07 | 32.07 | 31.46 | 31.56 | 3,815,175 | -0.51(-1.58%) |
Jun 22, 2007 | 32.22 | 32.42 | 31.78 | 32.07 | 3,064,689 | -0.35(-1.09%) |
Jun 21, 2007 | 32.24 | 32.60 | 32.17 | 32.42 | 2,859,821 | +0.12(+0.36%) |
Jun 20, 2007 | 32.45 | 32.60 | 31.98 | 32.31 | 4,137,613 | -0.19(-0.59%) |
Jun 19, 2007 | 32.53 | 32.77 | 32.24 | 32.50 | 2,983,854 | -0.04(-0.12%) |
Jun 18, 2007 | 32.87 | 33.01 | 32.48 | 32.54 | 3,211,560 | -0.34(-1.02%) |
Jun 15, 2007 | 33.42 | 33.42 | 32.74 | 32.87 | 3,366,146 | -0.20(-0.61%) |
Jun 14, 2007 | 33.12 | 33.40 | 32.84 | 33.07 | 2,114,337 | -0.02(-0.06%) |
Jun 13, 2007 | 32.79 | 33.10 | 32.59 | 33.09 | 2,529,173 | +0.46(+1.41%) |
Jun 12, 2007 | 32.38 | 32.79 | 32.21 | 32.63 | 3,190,698 | +0.04(+0.12%) |
Jun 11, 2007 | 32.26 | 32.61 | 31.96 | 32.60 | 2,414,879 | +0.36(+1.13%) |
Jun 08, 2007 | 31.16 | 32.26 | 31.16 | 32.23 | 2,730,165 | +0.76(+2.41%) |
Jun 07, 2007 | 31.64 | 31.78 | 31.35 | 31.47 | 3,404,046 | -0.31(-0.97%) |
Jun 06, 2007 | 31.89 | 31.92 | 31.58 | 31.78 | 1,923,675 | -0.15(-0.48%) |
Jun 05, 2007 | 32.02 | 32.02 | 31.66 | 31.93 | 2,352,708 | -0.13(-0.42%) |
Jun 04, 2007 | 32.26 | 32.36 | 31.76 | 32.07 | 1,591,092 | -0.33(-1.01%) |
Jun 01, 2007 | 32.45 | 32.50 | 32.25 | 32.39 | 1,776,817 | +0.17(+0.54%) |
May 31, 2007 | 31.87 | 32.31 | 31.82 | 32.22 | 1,900,585 | +0.38(+1.20%) |
May 30, 2007 | 31.64 | 31.84 | 31.05 | 31.84 | 1,583,884 | +0.14(+0.45%) |
May 29, 2007 | 31.46 | 31.78 | 31.24 | 31.69 | 1,425,853 | +0.18(+0.58%) |
May 25, 2007 | 31.19 | 31.59 | 31.09 | 31.51 | 1,405,952 | +0.37(+1.20%) |
May 24, 2007 | 31.53 | 31.59 | 31.06 | 31.14 | 2,961,213 | -0.50(-1.58%) |
May 23, 2007 | 31.52 | 31.77 | 31.26 | 31.64 | 2,732,917 | +0.09(+0.27%) |
May 22, 2007 | 30.46 | 32.10 | 30.39 | 31.55 | 6,038,793 | +1.61(+5.38%) |
May 21, 2007 | 29.71 | 30.20 | 29.53 | 29.94 | 1,635,809 | +0.49(+1.66%) |
May 18, 2007 | 29.33 | 29.65 | 28.83 | 29.45 | 3,290,137 | +0.23(+0.79%) |
May 17, 2007 | 29.73 | 29.73 | 29.22 | 29.22 | 3,192,379 | -0.59(-1.99%) |
May 16, 2007 | 29.41 | 29.87 | 28.69 | 29.82 | 4,695,223 | +0.41(+1.40%) |
May 15, 2007 | 30.02 | 30.13 | 29.33 | 29.40 | 3,627,527 | -0.60(-2.01%) |
May 14, 2007 | 30.34 | 30.43 | 29.67 | 30.01 | 2,529,588 | -0.34(-1.11%) |
May 11, 2007 | 30.23 | 30.36 | 29.80 | 30.34 | 1,474,219 | +0.49(+1.64%) |
May 10, 2007 | 30.51 | 30.74 | 29.73 | 29.85 | 3,094,031 | -0.65(-2.14%) |
May 09, 2007 | 30.42 | 30.75 | 30.12 | 30.51 | 2,519,170 | +0.07(+0.22%) |
May 08, 2007 | 30.40 | 30.84 | 29.81 | 30.44 | 3,615,659 | -0.08(-0.25%) |
May 07, 2007 | 30.68 | 30.89 | 30.44 | 30.52 | 3,082,190 | -0.07(-0.22%) |
May 04, 2007 | 31.34 | 31.34 | 30.45 | 30.58 | 3,189,563 | -0.58(-1.85%) |
May 03, 2007 | 31.35 | 31.48 | 30.89 | 31.16 | 2,227,022 | -0.33(-1.04%) |
May 02, 2007 | 31.34 | 31.60 | 31.16 | 31.48 | 2,146,766 | +0.24(+0.77%) |
May 01, 2007 | 31.39 | 31.40 | 31.06 | 31.24 | 1,685,766 | -0.01(-0.03%) |
Apr 30, 2007 | 31.87 | 31.98 | 31.23 | 31.25 | 2,523,969 | -0.61(-1.93%) |
Apr 27, 2007 | 32.18 | 32.29 | 31.69 | 31.87 | 1,776,474 | -0.43(-1.34%) |
Apr 26, 2007 | 32.02 | 32.55 | 31.66 | 32.30 | 3,536,751 | -0.39(-1.20%) |
Apr 25, 2007 | 33.10 | 33.30 | 32.43 | 32.69 | 4,942,043 | -0.09(-0.27%) |
Apr 24, 2007 | 32.91 | 33.10 | 32.36 | 32.78 | 3,573,947 | -0.40(-1.21%) |
Apr 23, 2007 | 32.74 | 33.20 | 32.54 | 33.18 | 2,640,284 | +0.35(+1.08%) |
Apr 20, 2007 | 32.94 | 33.15 | 32.60 | 32.83 | 3,115,827 | +0.30(+0.91%) |
Apr 19, 2007 | 32.60 | 32.90 | 32.42 | 32.53 | 1,991,246 | -0.38(-1.17%) |
Apr 18, 2007 | 32.69 | 33.01 | 32.63 | 32.91 | 3,550,307 | +0.03(+0.09%) |
Apr 17, 2007 | 32.72 | 33.07 | 32.69 | 32.88 | 3,114,501 | +0.00(+0.00%) |
Apr 16, 2007 | 32.26 | 33.03 | 32.26 | 32.88 | 3,623,320 | +0.61(+1.90%) |
Apr 13, 2007 | 31.88 | 32.53 | 31.86 | 32.27 | 4,077,940 | +0.33(+1.02%) |
Apr 12, 2007 | 31.68 | 31.98 | 31.60 | 31.94 | 2,313,379 | +0.31(+0.97%) |
Apr 11, 2007 | 31.99 | 32.13 | 31.16 | 31.64 | 2,200,540 | -0.24(-0.75%) |
Apr 10, 2007 | 31.66 | 32.31 | 31.64 | 31.88 | 1,778,303 | -0.24(-0.75%) |
Apr 09, 2007 | 32.45 | 32.54 | 31.97 | 32.12 | 2,404,803 | -0.01(-0.03%) |
Apr 05, 2007 | 31.85 | 32.16 | 31.71 | 32.13 | 1,533,922 | +0.20(+0.63%) |
Apr 04, 2007 | 31.64 | 32.10 | 31.62 | 31.92 | 2,127,106 | +0.21(+0.67%) |
Apr 03, 2007 | 31.31 | 32.02 | 31.31 | 31.71 | 2,767,194 | +0.57(+1.82%) |
Apr 02, 2007 | 30.68 | 31.21 | 30.68 | 31.15 | 2,071,779 | +0.44(+1.44%) |
Mar 30, 2007 | 30.36 | 30.89 | 30.20 | 30.71 | 1,870,565 | +0.37(+1.23%) |
Mar 29, 2007 | 30.89 | 30.90 | 30.03 | 30.33 | 1,932,643 | -0.31(-1.00%) |
Mar 28, 2007 | 30.51 | 31.07 | 30.41 | 30.64 | 1,632,165 | -0.04(-0.13%) |
Mar 27, 2007 | 31.17 | 31.39 | 30.62 | 30.68 | 1,498,240 | -0.49(-1.57%) |
Mar 26, 2007 | 31.34 | 31.34 | 30.77 | 31.17 | 1,768,885 | +0.03(+0.09%) |
Mar 23, 2007 | 31.49 | 31.54 | 31.00 | 31.14 | 1,836,958 | -0.23(-0.73%) |
Mar 22, 2007 | 31.42 | 31.82 | 31.24 | 31.37 | 2,613,384 | -0.08(-0.24%) |
Mar 21, 2007 | 30.43 | 31.48 | 30.34 | 31.45 | 2,996,168 | +1.03(+3.37%) |
Mar 20, 2007 | 30.22 | 30.46 | 30.16 | 30.42 | 1,711,215 | +0.07(+0.22%) |
Mar 19, 2007 | 30.01 | 30.64 | 29.96 | 30.35 | 2,224,956 | +0.46(+1.54%) |
Mar 16, 2007 | 29.95 | 30.09 | 29.71 | 29.89 | 4,052,939 | -0.02(-0.06%) |
Mar 15, 2007 | 30.18 | 30.20 | 29.67 | 29.91 | 3,290,291 | -0.35(-1.14%) |
Mar 14, 2007 | 30.07 | 30.31 | 29.05 | 30.26 | 4,080,252 | +0.33(+1.09%) |
Mar 13, 2007 | 31.04 | 31.15 | 29.80 | 29.93 | 2,802,838 | -1.11(-3.58%) |
Mar 12, 2007 | 30.94 | 31.26 | 30.52 | 31.04 | 1,966,983 | +0.36(+1.19%) |
Mar 09, 2007 | 30.78 | 30.82 | 30.10 | 30.68 | 2,169,735 | +0.21(+0.69%) |
Mar 08, 2007 | 30.50 | 30.72 | 30.24 | 30.47 | 2,287,697 | +0.27(+0.89%) |
Mar 07, 2007 | 30.03 | 30.60 | 30.03 | 30.20 | 3,188,546 | +0.17(+0.57%) |
Mar 06, 2007 | 29.91 | 30.35 | 29.88 | 30.03 | 4,321,257 | +0.12(+0.38%) |
Mar 05, 2007 | 29.67 | 30.53 | 29.33 | 29.91 | 3,111,064 | -0.06(-0.19%) |
Mar 02, 2007 | 29.83 | 30.51 | 29.83 | 29.97 | 4,664,741 | -0.17(-0.57%) |
Mar 01, 2007 | 30.24 | 31.01 | 29.85 | 30.14 | 3,723,867 | -0.73(-2.36%) |
Feb 28, 2007 | 29.97 | 31.06 | 29.67 | 30.87 | 3,550,694 | +0.58(+1.93%) |
Feb 27, 2007 | 30.88 | 31.21 | 29.66 | 30.29 | 4,516,409 | -0.84(-2.71%) |
Feb 26, 2007 | 31.83 | 31.92 | 30.85 | 31.13 | 2,679,524 | -0.57(-1.78%) |
Feb 23, 2007 | 30.85 | 31.88 | 30.85 | 31.69 | 3,499,182 | +0.78(+2.51%) |
Feb 22, 2007 | 30.99 | 31.45 | 30.69 | 30.92 | 2,867,354 | +0.01(+0.03%) |
Feb 21, 2007 | 30.38 | 30.91 | 30.32 | 30.91 | 2,203,733 | +0.47(+1.54%) |
Feb 20, 2007 | 30.09 | 30.52 | 29.82 | 30.44 | 2,174,638 | +0.31(+1.02%) |
Feb 16, 2007 | 30.46 | 30.47 | 30.02 | 30.13 | 2,344,214 | -0.21(-0.70%) |
Feb 15, 2007 | 30.22 | 30.52 | 30.10 | 30.34 | 2,165,219 | +0.05(+0.16%) |
Feb 14, 2007 | 29.81 | 30.52 | 29.65 | 30.29 | 3,946,248 | +0.60(+2.03%) |
Feb 13, 2007 | 29.99 | 30.18 | 29.59 | 29.69 | 2,056,610 | -0.18(-0.61%) |
Feb 12, 2007 | 30.16 | 30.29 | 29.75 | 29.87 | 1,256,306 | -0.28(-0.92%) |
Feb 09, 2007 | 30.60 | 30.60 | 29.94 | 30.15 | 2,434,954 | -0.29(-0.94%) |
Feb 08, 2007 | 30.61 | 30.78 | 30.28 | 30.44 | 1,886,595 | -0.11(-0.38%) |
Feb 07, 2007 | 30.94 | 30.94 | 30.26 | 30.55 | 2,314,792 | +0.07(+0.22%) |
Feb 06, 2007 | 30.58 | 30.60 | 29.98 | 30.49 | 2,301,679 | -0.13(-0.44%) |
Feb 05, 2007 | 30.58 | 30.95 | 30.42 | 30.62 | 2,556,450 | +0.04(+0.13%) |
Feb 02, 2007 | 30.49 | 30.95 | 30.48 | 30.58 | 2,778,076 | -0.03(-0.09%) |
Feb 01, 2007 | 30.39 | 30.83 | 30.12 | 30.61 | 3,683,458 | +0.26(+0.85%) |
Jan 31, 2007 | 30.05 | 30.39 | 29.65 | 30.35 | 2,576,531 | +0.21(+0.70%) |
Jan 30, 2007 | 30.63 | 30.63 | 29.90 | 30.14 | 3,474,405 | +0.10(+0.32%) |
Jan 29, 2007 | 29.91 | 30.13 | 29.48 | 30.05 | 2,752,444 | +0.23(+0.77%) |
Jan 26, 2007 | 29.91 | 30.14 | 29.61 | 29.82 | 2,590,618 | -0.11(-0.35%) |
Jan 25, 2007 | 30.16 | 30.61 | 29.85 | 29.92 | 4,049,911 | -0.42(-1.39%) |
Jan 24, 2007 | 31.16 | 31.63 | 30.10 | 30.34 | 12,034,698 | +1.71(+5.96%) |
Jan 23, 2007 | 27.56 | 28.85 | 27.54 | 28.64 | 7,258,204 | +1.11(+4.04%) |
Jan 22, 2007 | 27.45 | 28.05 | 26.92 | 27.52 | 4,429,138 | -0.09(-0.31%) |
Jan 19, 2007 | 27.42 | 27.89 | 27.32 | 27.61 | 4,042,344 | -0.16(-0.59%) |
Jan 18, 2007 | 28.52 | 28.52 | 27.41 | 27.77 | 6,294,053 | -0.82(-2.88%) |
Jan 17, 2007 | 29.06 | 29.09 | 28.23 | 28.60 | 4,804,496 | -0.42(-1.45%) |
Jan 16, 2007 | 29.35 | 29.66 | 28.92 | 29.02 | 3,859,838 | -0.16(-0.56%) |
Jan 12, 2007 | 28.58 | 29.48 | 28.58 | 29.18 | 6,416,721 | +0.48(+1.67%) |
Jan 11, 2007 | 28.71 | 28.90 | 28.20 | 28.70 | 6,158,586 | +0.35(+1.25%) |
Jan 10, 2007 | 27.70 | 28.64 | 27.42 | 28.35 | 4,707,305 | +0.44(+1.58%) |
Jan 09, 2007 | 27.99 | 28.50 | 27.61 | 27.91 | 6,386,891 | +0.32(+1.15%) |
Jan 08, 2007 | 26.70 | 28.20 | 26.66 | 27.59 | 8,723,122 | +0.89(+3.34%) |
Jan 05, 2007 | 26.86 | 26.95 | 26.36 | 26.70 | 4,104,227 | -0.10(-0.36%) |
Jan 04, 2007 | 25.74 | 26.94 | 25.65 | 26.80 | 7,793,567 | +1.07(+4.17%) |
Jan 03, 2007 | 26.16 | 27.18 | 25.02 | 25.72 | 6,018,714 | -0.21(-0.81%) |
Dec 29, 2006 | 26.04 | 26.36 | 25.79 | 25.93 | 2,449,058 | -0.15(-0.59%) |
Dec 28, 2006 | 26.24 | 26.29 | 25.91 | 26.09 | 2,147,837 | -0.15(-0.58%) |
Dec 27, 2006 | 25.85 | 26.34 | 25.84 | 26.24 | 3,034,782 | +0.53(+2.05%) |
Dec 26, 2006 | 25.93 | 25.95 | 25.52 | 25.71 | 4,242,912 | -0.16(-0.63%) |
Dec 22, 2006 | 26.25 | 26.82 | 25.73 | 25.88 | 6,033,043 | -0.92(-3.43%) |
Dec 21, 2006 | 27.10 | 27.20 | 26.59 | 26.80 | 3,343,631 | -0.22(-0.82%) |
Dec 20, 2006 | 26.81 | 27.26 | 26.73 | 27.02 | 4,213,878 | +0.21(+0.79%) |
Dec 19, 2006 | 27.14 | 27.74 | 26.67 | 26.80 | 6,268,460 | -0.71(-2.58%) |
Dec 18, 2006 | 28.14 | 28.52 | 27.39 | 27.51 | 3,939,681 | -0.48(-1.71%) |
Dec 15, 2006 | 27.86 | 28.01 | 27.52 | 27.99 | 4,350,900 | +0.57(+2.06%) |
Dec 14, 2006 | 27.55 | 27.83 | 27.29 | 27.43 | 2,460,777 | -0.06(-0.21%) |
Dec 13, 2006 | 27.29 | 27.69 | 26.99 | 27.49 | 3,241,064 | +0.45(+1.67%) |
Dec 12, 2006 | 27.77 | 27.89 | 26.88 | 27.04 | 3,738,718 | -0.64(-2.32%) |
Dec 11, 2006 | 27.62 | 27.82 | 27.43 | 27.68 | 2,821,134 | +0.24(+0.87%) |
Dec 08, 2006 | 26.99 | 27.61 | 26.67 | 27.44 | 4,035,899 | +0.47(+1.74%) |
Dec 07, 2006 | 26.80 | 27.11 | 26.46 | 26.97 | 5,971,164 | -0.40(-1.47%) |
Dec 06, 2006 | 27.39 | 27.60 | 27.04 | 27.37 | 4,194,643 | -0.21(-0.76%) |
Dec 05, 2006 | 28.07 | 28.19 | 27.44 | 27.58 | 3,973,919 | -0.39(-1.41%) |
Dec 04, 2006 | 27.97 | 28.31 | 27.80 | 27.97 | 2,105,817 | +0.17(+0.62%) |
Dec 01, 2006 | 27.51 | 28.31 | 27.51 | 27.80 | 2,229,783 | +0.25(+0.90%) |
Nov 30, 2006 | 27.90 | 27.95 | 27.51 | 27.55 | 2,999,918 | -0.35(-1.24%) |
Nov 29, 2006 | 27.80 | 28.18 | 27.75 | 27.90 | 2,328,736 | +0.24(+0.87%) |
Nov 28, 2006 | 28.05 | 28.26 | 27.56 | 27.66 | 3,234,480 | -0.47(-1.67%) |
Nov 27, 2006 | 29.21 | 29.38 | 28.05 | 28.13 | 2,906,759 | -1.28(-4.37%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.73 | 29.41 | 829,112 | +0.18(+0.62%) |
Nov 22, 2006 | 28.72 | 29.39 | 28.56 | 29.23 | 2,146,283 | +0.47(+1.63%) |
Nov 21, 2006 | 28.90 | 29.08 | 28.42 | 28.76 | 2,657,788 | -0.26(-0.89%) |
Nov 20, 2006 | 29.07 | 29.35 | 28.74 | 29.02 | 1,797,117 | -0.16(-0.56%) |
Nov 17, 2006 | 28.94 | 29.35 | 28.69 | 29.18 | 2,818,222 | +0.27(+0.93%) |
Nov 16, 2006 | 29.82 | 29.89 | 28.76 | 28.91 | 4,474,124 | -0.58(-1.98%) |
Nov 15, 2006 | 28.56 | 29.71 | 28.56 | 29.50 | 4,893,708 | +0.85(+2.98%) |
Nov 14, 2006 | 29.09 | 29.10 | 28.28 | 28.65 | 2,807,774 | +0.00(+0.00%) |
Nov 13, 2006 | 28.04 | 28.76 | 27.94 | 28.65 | 3,383,725 | +0.68(+2.43%) |
Nov 10, 2006 | 27.59 | 27.98 | 27.52 | 27.97 | 2,330,325 | +0.32(+1.14%) |
Nov 09, 2006 | 27.42 | 28.11 | 27.28 | 27.65 | 5,756,433 | +0.24(+0.87%) |
Nov 08, 2006 | 26.81 | 27.53 | 26.76 | 27.41 | 4,653,345 | +0.73(+2.73%) |
Nov 07, 2006 | 27.61 | 27.61 | 26.58 | 26.68 | 6,676,482 | -0.90(-3.27%) |
Nov 06, 2006 | 28.04 | 28.09 | 27.56 | 27.58 | 4,393,802 | -0.24(-0.86%) |
Nov 03, 2006 | 27.97 | 28.38 | 27.43 | 27.82 | 3,029,327 | -0.28(-0.99%) |
Nov 02, 2006 | 27.93 | 28.47 | 27.90 | 28.10 | 2,727,672 | +0.11(+0.38%) |
Nov 01, 2006 | 28.73 | 28.75 | 27.73 | 27.99 | 4,031,819 | -0.32(-1.12%) |
Oct 31, 2006 | 29.07 | 29.07 | 28.23 | 28.31 | 4,861,869 | -0.68(-2.35%) |
Oct 30, 2006 | 28.21 | 29.24 | 28.00 | 28.99 | 4,102,561 | +0.95(+3.38%) |
Oct 27, 2006 | 28.52 | 28.58 | 27.90 | 28.04 | 3,589,465 | -0.51(-1.78%) |
Oct 26, 2006 | 28.84 | 28.84 | 28.28 | 28.55 | 4,302,444 | -0.15(-0.53%) |
Oct 25, 2006 | 29.29 | 29.36 | 28.43 | 28.70 | 4,909,698 | -0.36(-1.25%) |
Oct 24, 2006 | 28.62 | 29.15 | 28.29 | 29.07 | 6,457,031 | +0.64(+2.26%) |
Oct 23, 2006 | 27.61 | 28.65 | 27.55 | 28.43 | 7,977,837 | +1.18(+4.33%) |
Oct 20, 2006 | 27.10 | 27.42 | 26.70 | 27.25 | 8,162,460 | +0.26(+0.96%) |
Oct 19, 2006 | 27.09 | 27.56 | 26.41 | 26.99 | 35,190,760 | -6.62(-19.71%) |
Oct 18, 2006 | 33.96 | 34.99 | 33.32 | 33.61 | 5,336,900 | +0.00(+0.00%) |
Oct 17, 2006 | 33.70 | 33.87 | 32.95 | 33.61 | 1,787,957 | -0.32(-0.93%) |
Oct 16, 2006 | 33.69 | 34.39 | 33.64 | 33.93 | 2,414,152 | +0.48(+1.43%) |
Oct 13, 2006 | 32.99 | 33.70 | 32.75 | 33.45 | 2,108,205 | +0.32(+0.95%) |
Oct 12, 2006 | 32.84 | 33.30 | 32.42 | 33.13 | 2,093,234 | +0.65(+2.01%) |
Oct 11, 2006 | 32.12 | 33.24 | 32.11 | 32.48 | 1,934,254 | +0.27(+0.83%) |
Oct 10, 2006 | 32.84 | 33.05 | 32.11 | 32.21 | 2,982,691 | -0.68(-2.07%) |
Oct 09, 2006 | 33.33 | 33.38 | 32.57 | 32.89 | 3,745,357 | -0.44(-1.32%) |
Oct 06, 2006 | 33.74 | 33.88 | 33.17 | 33.33 | 1,429,448 | -0.13(-0.40%) |
Oct 05, 2006 | 33.22 | 34.06 | 33.00 | 33.47 | 2,229,994 | +0.31(+0.93%) |
Oct 04, 2006 | 32.41 | 33.66 | 31.96 | 33.16 | 4,822,179 | +0.81(+2.52%) |
Oct 03, 2006 | 33.47 | 33.57 | 32.27 | 32.35 | 5,930,743 | -1.20(-3.57%) |
Oct 02, 2006 | 34.74 | 34.74 | 33.42 | 33.54 | 3,184,434 | -1.17(-3.37%) |
Sep 29, 2006 | 34.94 | 35.47 | 34.63 | 34.71 | 1,912,539 | -0.29(-0.82%) |
Sep 28, 2006 | 34.49 | 35.09 | 34.25 | 35.00 | 1,873,925 | +0.57(+1.64%) |
Sep 27, 2006 | 34.89 | 35.09 | 34.18 | 34.44 | 2,132,713 | -0.41(-1.18%) |
Sep 26, 2006 | 35.03 | 35.33 | 34.64 | 34.85 | 1,895,211 | -0.16(-0.47%) |
Sep 25, 2006 | 34.23 | 35.04 | 33.50 | 35.01 | 2,494,093 | +0.86(+2.53%) |
Sep 22, 2006 | 34.33 | 34.50 | 33.55 | 34.15 | 1,407,561 | -0.34(-0.97%) |
Sep 21, 2006 | 35.13 | 35.47 | 33.84 | 34.48 | 2,877,705 | -0.30(-0.85%) |
Sep 20, 2006 | 32.96 | 35.31 | 32.96 | 34.78 | 4,319,885 | +2.12(+6.49%) |
Sep 19, 2006 | 33.41 | 33.44 | 32.48 | 32.66 | 2,387,778 | -0.51(-1.53%) |
Sep 18, 2006 | 32.81 | 33.87 | 32.79 | 33.17 | 2,766,583 | +0.30(+0.90%) |
Sep 15, 2006 | 33.79 | 34.60 | 32.76 | 32.87 | 5,961,321 | -0.80(-2.36%) |
Sep 14, 2006 | 33.56 | 34.03 | 33.39 | 33.67 | 2,726,564 | -0.06(-0.17%) |
Sep 13, 2006 | 32.69 | 33.88 | 32.60 | 33.73 | 5,109,894 | +0.75(+2.27%) |
Sep 12, 2006 | 31.61 | 33.13 | 31.61 | 32.98 | 5,256,736 | +1.35(+4.27%) |
Sep 11, 2006 | 30.77 | 32.03 | 30.76 | 31.63 | 5,060,580 | +1.04(+3.38%) |
Sep 08, 2006 | 29.70 | 30.73 | 29.69 | 30.59 | 3,742,449 | +0.90(+3.04%) |
Sep 07, 2006 | 29.82 | 30.04 | 29.38 | 29.69 | 2,893,523 | -0.14(-0.48%) |
Sep 06, 2006 | 29.72 | 30.05 | 29.59 | 29.83 | 3,715,248 | -0.03(-0.10%) |
Sep 05, 2006 | 29.05 | 30.05 | 28.74 | 29.86 | 4,036,584 | +0.68(+2.33%) |