Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 29.73 | 30.27 | 29.73 | 29.97 | 1,051,206 | +0.21(+0.72%) |
Sep 27, 2007 | 29.54 | 29.81 | 29.39 | 29.76 | 765,592 | +0.23(+0.79%) |
Sep 26, 2007 | 30.13 | 30.22 | 29.30 | 29.53 | 1,133,945 | -0.49(-1.64%) |
Sep 25, 2007 | 29.47 | 30.12 | 29.03 | 30.02 | 2,177,762 | +0.30(+1.02%) |
Sep 24, 2007 | 30.22 | 30.46 | 29.40 | 29.72 | 1,145,365 | -0.28(-0.92%) |
Sep 21, 2007 | 30.90 | 30.90 | 29.97 | 29.99 | 988,619 | -0.62(-2.01%) |
Sep 20, 2007 | 30.77 | 30.94 | 30.34 | 30.61 | 1,275,689 | -0.16(-0.52%) |
Sep 19, 2007 | 31.26 | 31.71 | 30.56 | 30.77 | 1,350,479 | -0.49(-1.57%) |
Sep 18, 2007 | 30.10 | 31.40 | 29.81 | 31.26 | 1,066,321 | +1.25(+4.17%) |
Sep 17, 2007 | 30.23 | 30.34 | 29.97 | 30.01 | 770,518 | -0.37(-1.21%) |
Sep 14, 2007 | 29.76 | 30.53 | 29.67 | 30.38 | 611,645 | +0.38(+1.28%) |
Sep 13, 2007 | 29.72 | 30.43 | 29.61 | 29.99 | 870,612 | +0.51(+1.73%) |
Sep 12, 2007 | 30.03 | 30.30 | 29.41 | 29.48 | 1,060,499 | -0.64(-2.13%) |
Sep 11, 2007 | 29.56 | 30.22 | 29.57 | 30.13 | 640,643 | +0.56(+1.90%) |
Sep 10, 2007 | 30.17 | 30.35 | 29.01 | 29.56 | 2,113,720 | -0.54(-1.81%) |
Sep 07, 2007 | 30.60 | 30.72 | 30.01 | 30.11 | 1,042,249 | -0.87(-2.80%) |
Sep 06, 2007 | 30.79 | 31.34 | 30.75 | 30.97 | 815,303 | +0.19(+0.61%) |
Sep 05, 2007 | 31.39 | 31.39 | 30.72 | 30.79 | 1,321,369 | -0.81(-2.57%) |
Sep 04, 2007 | 31.75 | 31.82 | 31.34 | 31.60 | 871,284 | -0.16(-0.51%) |
Aug 31, 2007 | 31.15 | 31.82 | 30.99 | 31.76 | 819,558 | +0.68(+2.18%) |
Aug 30, 2007 | 31.26 | 31.31 | 30.98 | 31.08 | 1,600,153 | -0.46(-1.47%) |
Aug 29, 2007 | 30.80 | 31.55 | 30.77 | 31.55 | 1,004,406 | +0.96(+3.12%) |
Aug 28, 2007 | 31.30 | 31.37 | 30.45 | 30.59 | 1,049,079 | -0.82(-2.62%) |
Aug 27, 2007 | 31.26 | 31.56 | 31.15 | 31.41 | 1,437,865 | +0.19(+0.60%) |
Aug 24, 2007 | 30.56 | 31.34 | 30.37 | 31.23 | 2,275,840 | +0.86(+2.82%) |
Aug 23, 2007 | 30.22 | 30.41 | 29.96 | 30.37 | 1,834,824 | +0.33(+1.10%) |
Aug 22, 2007 | 30.15 | 30.28 | 29.67 | 30.04 | 1,267,739 | +0.29(+0.99%) |
Aug 21, 2007 | 29.49 | 29.98 | 29.47 | 29.74 | 1,664,643 | +0.08(+0.27%) |
Aug 20, 2007 | 28.53 | 29.89 | 28.36 | 29.66 | 2,073,862 | +1.37(+4.83%) |
Aug 17, 2007 | 28.25 | 28.73 | 27.77 | 28.30 | 2,117,751 | +0.98(+3.60%) |
Aug 16, 2007 | 27.78 | 27.87 | 26.97 | 27.31 | 4,936,269 | -0.91(-3.23%) |
Aug 15, 2007 | 29.18 | 29.64 | 28.10 | 28.22 | 2,208,552 | -1.05(-3.60%) |
Aug 14, 2007 | 30.31 | 30.31 | 29.21 | 29.28 | 2,451,284 | -0.66(-2.21%) |
Aug 13, 2007 | 28.80 | 30.63 | 28.61 | 29.94 | 5,754,819 | +1.54(+5.41%) |
Aug 10, 2007 | 26.71 | 28.64 | 26.36 | 28.40 | 6,975,871 | +1.33(+4.92%) |
Aug 09, 2007 | 27.89 | 28.30 | 26.78 | 27.07 | 11,908,782 | -1.90(-6.57%) |
Aug 08, 2007 | 30.14 | 30.33 | 28.88 | 28.97 | 2,824,004 | -1.23(-4.08%) |
Aug 07, 2007 | 30.31 | 30.65 | 29.83 | 30.21 | 2,452,852 | -0.19(-0.62%) |
Aug 06, 2007 | 30.07 | 30.88 | 29.39 | 30.39 | 2,960,821 | +0.21(+0.68%) |
Aug 03, 2007 | 30.31 | 31.35 | 30.12 | 30.19 | 2,655,401 | -1.16(-3.70%) |
Aug 02, 2007 | 30.90 | 31.46 | 30.68 | 31.35 | 1,510,584 | +0.63(+2.03%) |
Aug 01, 2007 | 30.97 | 31.39 | 30.25 | 30.72 | 2,738,700 | -0.33(-1.06%) |
Jul 31, 2007 | 31.79 | 32.23 | 31.06 | 31.06 | 1,759,362 | -0.42(-1.33%) |
Jul 30, 2007 | 31.37 | 31.95 | 31.26 | 31.48 | 3,727,645 | +0.15(+0.48%) |
Jul 27, 2007 | 32.19 | 32.87 | 31.18 | 31.32 | 4,079,876 | -0.96(-2.99%) |
Jul 26, 2007 | 33.39 | 33.78 | 31.58 | 32.29 | 4,555,600 | -1.61(-4.74%) |
Jul 25, 2007 | 34.48 | 34.65 | 33.71 | 33.90 | 1,783,953 | -0.51(-1.48%) |
Jul 24, 2007 | 34.42 | 34.57 | 34.23 | 34.40 | 1,021,642 | -0.33(-0.95%) |
Jul 23, 2007 | 34.85 | 35.08 | 34.54 | 34.74 | 553,425 | +0.10(+0.28%) |
Jul 20, 2007 | 34.75 | 35.03 | 34.57 | 34.64 | 1,063,746 | -0.17(-0.49%) |
Jul 19, 2007 | 35.21 | 35.39 | 34.81 | 34.81 | 1,179,962 | -0.26(-0.74%) |
Jul 18, 2007 | 35.22 | 35.40 | 34.82 | 35.07 | 961,077 | -0.38(-1.08%) |
Jul 17, 2007 | 35.50 | 35.71 | 35.12 | 35.45 | 716,441 | +0.01(+0.03%) |
Jul 16, 2007 | 35.41 | 35.86 | 35.24 | 35.44 | 765,256 | -0.11(-0.30%) |
Jul 13, 2007 | 35.90 | 36.16 | 35.51 | 35.55 | 1,256,319 | -0.18(-0.50%) |
Jul 12, 2007 | 35.85 | 36.48 | 35.67 | 35.73 | 1,499,612 | +0.00(+0.00%) |
Jul 11, 2007 | 36.04 | 36.33 | 35.68 | 35.73 | 1,040,569 | -0.36(-0.99%) |
Jul 10, 2007 | 36.76 | 36.80 | 35.89 | 36.08 | 922,338 | -0.95(-2.56%) |
Jul 09, 2007 | 37.44 | 37.44 | 36.86 | 37.03 | 453,882 | -0.41(-1.10%) |
Jul 06, 2007 | 37.14 | 37.51 | 37.00 | 37.44 | 395,783 | +0.36(+0.96%) |
Jul 05, 2007 | 36.82 | 37.16 | 36.65 | 37.08 | 378,205 | +0.24(+0.65%) |
Jul 03, 2007 | 36.81 | 37.07 | 36.80 | 36.84 | 357,492 | +0.20(+0.54%) |
Jul 02, 2007 | 36.45 | 36.79 | 36.30 | 36.65 | 941,596 | +0.45(+1.23%) |
Jun 29, 2007 | 36.51 | 36.62 | 35.95 | 36.20 | 739,505 | -0.26(-0.71%) |
Jun 28, 2007 | 36.77 | 36.77 | 36.33 | 36.46 | 1,008,014 | -0.18(-0.49%) |
Jun 27, 2007 | 35.11 | 37.03 | 35.10 | 36.64 | 2,056,637 | +1.53(+4.35%) |
Jun 26, 2007 | 35.74 | 35.80 | 35.03 | 35.11 | 1,219,708 | -0.49(-1.38%) |
Jun 25, 2007 | 35.93 | 36.39 | 35.54 | 35.60 | 965,219 | -0.21(-0.57%) |
Jun 22, 2007 | 36.11 | 36.48 | 35.61 | 35.81 | 1,171,788 | -0.28(-0.77%) |
Jun 21, 2007 | 36.52 | 36.54 | 35.87 | 36.08 | 1,059,379 | -0.54(-1.49%) |
Jun 20, 2007 | 36.72 | 37.14 | 36.59 | 36.63 | 1,804,930 | -0.15(-0.41%) |
Jun 19, 2007 | 36.48 | 36.98 | 36.35 | 36.78 | 1,313,979 | +0.31(+0.86%) |
Jun 18, 2007 | 36.62 | 36.73 | 36.33 | 36.47 | 800,860 | -0.15(-0.41%) |
Jun 15, 2007 | 36.79 | 36.85 | 36.47 | 36.62 | 685,987 | +0.00(+0.00%) |
Jun 14, 2007 | 36.71 | 36.86 | 36.49 | 36.62 | 929,728 | -0.04(-0.12%) |
Jun 13, 2007 | 36.87 | 36.87 | 36.37 | 36.66 | 992,202 | +0.09(+0.24%) |
Jun 12, 2007 | 36.98 | 37.14 | 36.51 | 36.58 | 808,025 | -0.55(-1.49%) |
Jun 11, 2007 | 37.74 | 37.74 | 36.93 | 37.13 | 842,174 | -0.42(-1.12%) |
Jun 08, 2007 | 36.32 | 37.69 | 36.32 | 37.55 | 1,339,059 | +1.29(+3.55%) |
Jun 07, 2007 | 36.69 | 37.08 | 36.22 | 36.26 | 746,335 | -0.58(-1.58%) |
Jun 06, 2007 | 37.24 | 37.24 | 36.51 | 36.84 | 871,844 | -0.58(-1.55%) |
Jun 05, 2007 | 37.74 | 38.05 | 37.21 | 37.42 | 1,331,109 | -0.07(-0.19%) |
Jun 04, 2007 | 37.12 | 37.56 | 37.04 | 37.49 | 810,265 | +0.33(+0.89%) |
Jun 01, 2007 | 37.00 | 37.28 | 36.87 | 37.16 | 908,007 | +0.17(+0.46%) |
May 31, 2007 | 36.91 | 37.25 | 36.82 | 36.99 | 1,164,467 | +0.13(+0.36%) |
May 30, 2007 | 36.23 | 36.94 | 36.08 | 36.86 | 1,325,623 | +0.53(+1.45%) |
May 29, 2007 | 36.26 | 36.40 | 35.73 | 36.33 | 1,542,381 | +0.22(+0.62%) |
May 25, 2007 | 36.53 | 36.55 | 36.05 | 36.11 | 601,478 | -0.04(-0.12%) |
May 24, 2007 | 36.58 | 36.83 | 35.99 | 36.16 | 1,087,591 | -0.50(-1.36%) |
May 23, 2007 | 37.33 | 37.24 | 36.59 | 36.66 | 1,869,420 | -0.06(-0.17%) |
May 22, 2007 | 36.97 | 37.00 | 36.53 | 36.72 | 932,191 | -0.47(-1.27%) |
May 21, 2007 | 36.11 | 37.25 | 36.11 | 37.19 | 2,531,001 | +0.29(+0.77%) |
May 18, 2007 | 36.94 | 37.05 | 36.50 | 36.91 | 1,872,779 | -0.03(-0.07%) |
May 17, 2007 | 36.17 | 37.65 | 35.80 | 36.93 | 2,831,057 | +0.75(+2.07%) |
May 16, 2007 | 36.17 | 36.43 | 35.93 | 36.18 | 1,066,922 | +0.04(+0.10%) |
May 15, 2007 | 36.88 | 36.75 | 35.64 | 36.15 | 1,786,722 | -0.29(-0.81%) |
May 14, 2007 | 37.11 | 37.17 | 36.41 | 36.44 | 456,243 | -0.61(-1.64%) |
May 11, 2007 | 37.11 | 37.12 | 36.50 | 37.05 | 633,083 | -0.18(-0.48%) |
May 10, 2007 | 37.33 | 37.74 | 37.14 | 37.23 | 813,736 | -0.29(-0.76%) |
May 09, 2007 | 37.24 | 37.75 | 37.16 | 37.51 | 1,046,503 | +0.22(+0.60%) |
May 08, 2007 | 37.07 | 38.33 | 37.07 | 37.29 | 4,904,080 | +1.20(+3.32%) |
May 07, 2007 | 36.04 | 36.16 | 35.79 | 36.09 | 802,875 | +0.05(+0.15%) |
May 04, 2007 | 36.40 | 36.40 | 35.98 | 36.04 | 672,664 | -0.34(-0.93%) |
May 03, 2007 | 36.84 | 36.88 | 36.25 | 36.38 | 588,917 | -0.51(-1.38%) |
May 02, 2007 | 36.66 | 37.16 | 36.58 | 36.89 | 479,866 | +0.32(+0.88%) |
May 01, 2007 | 36.90 | 36.90 | 36.36 | 36.57 | 1,244,003 | -0.23(-0.63%) |
Apr 30, 2007 | 37.20 | 37.51 | 36.69 | 36.80 | 1,106,187 | -0.42(-1.13%) |
Apr 27, 2007 | 37.32 | 37.43 | 36.88 | 37.22 | 635,941 | -0.09(-0.24%) |
Apr 26, 2007 | 37.83 | 37.98 | 37.14 | 37.31 | 1,330,774 | -0.44(-1.16%) |
Apr 25, 2007 | 38.41 | 38.96 | 37.63 | 37.75 | 2,223,890 | +1.07(+2.92%) |
Apr 24, 2007 | 36.80 | 36.80 | 36.25 | 36.67 | 1,033,740 | -0.12(-0.32%) |
Apr 23, 2007 | 36.35 | 36.86 | 36.17 | 36.79 | 649,824 | +0.35(+0.96%) |
Apr 20, 2007 | 36.08 | 36.44 | 35.93 | 36.44 | 744,431 | +0.63(+1.77%) |
Apr 19, 2007 | 36.18 | 36.18 | 35.41 | 35.81 | 479,419 | +0.08(+0.23%) |
Apr 18, 2007 | 35.73 | 35.99 | 35.45 | 35.73 | 459,042 | -0.18(-0.50%) |
Apr 17, 2007 | 36.03 | 36.16 | 35.77 | 35.91 | 572,570 | -0.04(-0.12%) |
Apr 16, 2007 | 35.64 | 36.00 | 35.56 | 35.95 | 474,492 | +0.54(+1.51%) |
Apr 13, 2007 | 35.74 | 35.84 | 35.21 | 35.41 | 700,878 | -0.27(-0.75%) |
Apr 12, 2007 | 35.72 | 35.93 | 35.16 | 35.68 | 665,387 | -0.18(-0.50%) |
Apr 11, 2007 | 35.61 | 35.97 | 35.32 | 35.86 | 1,698,567 | +0.32(+0.90%) |
Apr 10, 2007 | 35.29 | 35.62 | 35.28 | 35.54 | 767,160 | +0.28(+0.79%) |
Apr 09, 2007 | 35.36 | 35.43 | 35.03 | 35.26 | 263,557 | -0.07(-0.20%) |
Apr 05, 2007 | 34.49 | 35.48 | 34.35 | 35.33 | 1,008,213 | +0.81(+2.35%) |
Apr 04, 2007 | 34.89 | 34.89 | 34.45 | 34.52 | 706,252 | -0.31(-0.90%) |
Apr 03, 2007 | 34.76 | 35.16 | 34.69 | 34.83 | 937,677 | +0.20(+0.57%) |
Apr 02, 2007 | 34.54 | 34.79 | 34.44 | 34.64 | 877,554 | +0.21(+0.60%) |
Mar 30, 2007 | 34.35 | 34.52 | 34.05 | 34.43 | 811,496 | +0.18(+0.52%) |
Mar 29, 2007 | 34.78 | 34.85 | 34.12 | 34.25 | 2,008,029 | -0.34(-0.98%) |
Mar 28, 2007 | 34.76 | 34.90 | 34.43 | 34.59 | 1,625,120 | -0.23(-0.67%) |
Mar 27, 2007 | 35.02 | 35.07 | 34.57 | 34.82 | 653,071 | -0.19(-0.54%) |
Mar 26, 2007 | 35.06 | 35.22 | 34.54 | 35.01 | 504,498 | -0.13(-0.38%) |
Mar 23, 2007 | 34.92 | 35.28 | 34.92 | 35.15 | 596,306 | +0.22(+0.64%) |
Mar 22, 2007 | 35.10 | 35.26 | 34.79 | 34.92 | 839,599 | -0.08(-0.23%) |
Mar 21, 2007 | 34.73 | 35.27 | 34.61 | 35.00 | 1,069,567 | +0.32(+0.93%) |
Mar 20, 2007 | 34.99 | 35.07 | 34.53 | 34.68 | 980,670 | -0.42(-1.20%) |
Mar 19, 2007 | 34.10 | 35.11 | 34.09 | 35.10 | 1,751,525 | +1.18(+3.48%) |
Mar 16, 2007 | 33.91 | 34.07 | 33.56 | 33.92 | 707,708 | +0.01(+0.03%) |
Mar 15, 2007 | 33.88 | 34.28 | 33.70 | 33.91 | 745,439 | -0.05(-0.16%) |
Mar 14, 2007 | 33.65 | 34.03 | 33.12 | 33.97 | 938,908 | +0.22(+0.66%) |
Mar 13, 2007 | 34.76 | 34.57 | 33.74 | 33.74 | 882,816 | -1.02(-2.93%) |
Mar 12, 2007 | 34.49 | 34.78 | 34.20 | 34.76 | 753,724 | +0.70(+2.05%) |
Mar 09, 2007 | 34.53 | 34.53 | 33.75 | 34.07 | 665,722 | -0.24(-0.70%) |
Mar 08, 2007 | 34.15 | 34.60 | 34.14 | 34.31 | 946,634 | +0.47(+1.40%) |
Mar 07, 2007 | 33.36 | 33.99 | 33.20 | 33.83 | 1,000,039 | +0.42(+1.26%) |
Mar 06, 2007 | 32.62 | 33.57 | 32.61 | 33.41 | 1,214,782 | +1.04(+3.20%) |
Mar 05, 2007 | 32.24 | 32.91 | 31.98 | 32.38 | 1,629,264 | -0.03(-0.08%) |
Mar 02, 2007 | 32.97 | 32.98 | 32.33 | 32.40 | 851,467 | -0.56(-1.71%) |
Mar 01, 2007 | 33.54 | 33.64 | 32.69 | 32.97 | 1,603,836 | -0.66(-1.97%) |
Feb 28, 2007 | 33.58 | 34.01 | 33.17 | 33.63 | 1,010,564 | +0.12(+0.37%) |
Feb 27, 2007 | 34.34 | 34.35 | 33.26 | 33.50 | 1,276,472 | -1.09(-3.15%) |
Feb 26, 2007 | 34.57 | 34.65 | 34.38 | 34.59 | 890,625 | +0.18(+0.52%) |
Feb 23, 2007 | 34.23 | 34.58 | 34.13 | 34.41 | 1,086,138 | +0.13(+0.39%) |
Feb 22, 2007 | 34.21 | 34.29 | 34.16 | 34.28 | 576,041 | +0.06(+0.18%) |
Feb 21, 2007 | 33.94 | 34.32 | 33.73 | 34.22 | 1,996,497 | +0.32(+0.95%) |
Feb 20, 2007 | 34.35 | 34.62 | 33.83 | 33.90 | 1,109,426 | -0.63(-1.81%) |
Feb 16, 2007 | 34.46 | 34.62 | 34.23 | 34.52 | 672,216 | -0.09(-0.26%) |
Feb 15, 2007 | 33.05 | 35.12 | 32.82 | 34.61 | 4,349,031 | +1.55(+4.67%) |
Feb 14, 2007 | 33.58 | 33.75 | 32.98 | 33.06 | 1,383,316 | -0.43(-1.28%) |
Feb 13, 2007 | 33.49 | 33.60 | 33.31 | 33.49 | 689,848 | +0.02(+0.05%) |
Feb 12, 2007 | 34.43 | 34.57 | 33.44 | 33.48 | 1,513,340 | -0.93(-2.70%) |
Feb 09, 2007 | 34.79 | 34.83 | 34.06 | 34.40 | 647,137 | -0.19(-0.54%) |
Feb 08, 2007 | 34.16 | 34.60 | 33.91 | 34.59 | 714,762 | +0.36(+1.04%) |
Feb 07, 2007 | 33.93 | 34.25 | 33.73 | 34.23 | 647,473 | +0.32(+0.95%) |
Feb 06, 2007 | 33.53 | 33.91 | 33.47 | 33.91 | 599,665 | +0.40(+1.20%) |
Feb 05, 2007 | 33.53 | 33.80 | 33.37 | 33.51 | 608,174 | +0.03(+0.08%) |
Feb 02, 2007 | 33.63 | 33.72 | 33.46 | 33.48 | 896,027 | -0.02(-0.05%) |
Feb 01, 2007 | 33.93 | 34.09 | 33.39 | 33.50 | 1,304,127 | -0.39(-1.16%) |
Jan 31, 2007 | 33.08 | 33.91 | 33.08 | 33.90 | 850,571 | +0.79(+2.40%) |
Jan 30, 2007 | 33.46 | 33.54 | 32.98 | 33.10 | 620,490 | -0.21(-0.64%) |
Jan 29, 2007 | 33.48 | 33.76 | 33.20 | 33.31 | 433,290 | -0.17(-0.51%) |
Jan 26, 2007 | 33.39 | 33.55 | 32.95 | 33.48 | 420,191 | +0.21(+0.62%) |
Jan 25, 2007 | 33.58 | 33.67 | 33.16 | 33.28 | 813,400 | -0.38(-1.14%) |
Jan 24, 2007 | 33.49 | 33.71 | 33.31 | 33.66 | 314,051 | +0.23(+0.69%) |
Jan 23, 2007 | 33.15 | 33.63 | 32.91 | 33.43 | 666,954 | +0.33(+1.00%) |
Jan 22, 2007 | 33.44 | 33.57 | 32.71 | 33.10 | 589,589 | -0.21(-0.64%) |
Jan 19, 2007 | 33.03 | 33.33 | 32.82 | 33.31 | 764,584 | +0.29(+0.87%) |
Jan 18, 2007 | 32.46 | 33.15 | 32.46 | 33.03 | 1,033,292 | +0.56(+1.73%) |
Jan 17, 2007 | 32.34 | 32.64 | 32.18 | 32.47 | 1,026,574 | +0.13(+0.41%) |
Jan 16, 2007 | 32.51 | 32.60 | 32.12 | 32.33 | 1,327,079 | +0.00(+0.00%) |
Jan 12, 2007 | 32.40 | 32.60 | 32.03 | 32.33 | 1,257,327 | -0.18(-0.55%) |
Jan 11, 2007 | 31.81 | 32.57 | 31.81 | 32.51 | 644,562 | +0.81(+2.56%) |
Jan 10, 2007 | 31.47 | 31.83 | 31.31 | 31.70 | 375,854 | +0.04(+0.14%) |
Jan 09, 2007 | 31.49 | 31.81 | 31.38 | 31.65 | 567,420 | +0.27(+0.85%) |
Jan 08, 2007 | 31.40 | 31.57 | 31.24 | 31.39 | 536,967 | +0.11(+0.34%) |
Jan 05, 2007 | 31.89 | 31.97 | 31.17 | 31.28 | 874,978 | -0.71(-2.21%) |
Jan 04, 2007 | 31.82 | 32.05 | 31.54 | 31.98 | 896,699 | +0.21(+0.65%) |
Jan 03, 2007 | 31.89 | 32.33 | 31.34 | 31.78 | 855,609 | +0.02(+0.06%) |
Dec 29, 2006 | 32.02 | 32.21 | 31.57 | 31.76 | 647,249 | -0.25(-0.78%) |
Dec 28, 2006 | 32.13 | 32.34 | 31.79 | 32.01 | 424,669 | -0.12(-0.36%) |
Dec 27, 2006 | 32.06 | 32.21 | 31.81 | 32.13 | 445,046 | +0.08(+0.25%) |
Dec 26, 2006 | 32.00 | 32.06 | 31.71 | 32.05 | 398,694 | +0.02(+0.06%) |
Dec 22, 2006 | 31.80 | 32.09 | 31.77 | 32.03 | 390,745 | +0.23(+0.73%) |
Dec 21, 2006 | 32.17 | 32.30 | 31.72 | 31.80 | 401,493 | -0.38(-1.17%) |
Dec 20, 2006 | 31.81 | 32.55 | 31.73 | 32.17 | 1,521,892 | +0.33(+1.04%) |
Dec 19, 2006 | 31.55 | 31.98 | 31.23 | 31.84 | 2,072,182 | +0.11(+0.34%) |
Dec 18, 2006 | 31.53 | 31.92 | 31.35 | 31.73 | 881,920 | +0.22(+0.71%) |
Dec 15, 2006 | 31.98 | 31.98 | 31.51 | 31.51 | 1,241,092 | -0.51(-1.59%) |
Dec 14, 2006 | 31.80 | 32.27 | 31.71 | 32.02 | 634,933 | +0.22(+0.70%) |
Dec 13, 2006 | 31.89 | 31.95 | 31.57 | 31.80 | 797,613 | +0.00(+0.00%) |
Dec 12, 2006 | 32.15 | 32.19 | 31.51 | 31.80 | 2,098,382 | -0.50(-1.55%) |
Dec 11, 2006 | 33.02 | 33.03 | 32.23 | 32.30 | 1,165,854 | -0.76(-2.30%) |
Dec 08, 2006 | 33.05 | 33.45 | 33.04 | 33.06 | 1,553,801 | +0.00(+0.00%) |
Dec 07, 2006 | 33.06 | 34.46 | 33.03 | 33.06 | 2,868,341 | +0.97(+3.03%) |
Dec 06, 2006 | 32.49 | 32.49 | 31.93 | 32.08 | 2,215,045 | +0.38(+1.18%) |
Dec 05, 2006 | 31.57 | 31.78 | 31.44 | 31.71 | 2,239,341 | +0.28(+0.88%) |
Dec 04, 2006 | 31.53 | 31.88 | 31.42 | 31.43 | 1,268,299 | -0.09(-0.28%) |
Dec 01, 2006 | 31.66 | 31.95 | 31.31 | 31.52 | 1,896,179 | -0.28(-0.87%) |
Nov 30, 2006 | 31.18 | 31.98 | 31.18 | 31.80 | 2,898,906 | +0.69(+2.21%) |
Nov 29, 2006 | 32.73 | 33.30 | 30.49 | 31.11 | 6,107,386 | -1.56(-4.78%) |
Nov 28, 2006 | 32.86 | 33.01 | 32.65 | 32.67 | 787,313 | -0.23(-0.71%) |
Nov 27, 2006 | 33.83 | 33.83 | 32.87 | 32.90 | 788,096 | -1.10(-3.23%) |
Nov 24, 2006 | 33.85 | 34.21 | 33.65 | 34.00 | 165,926 | -0.07(-0.21%) |
Nov 22, 2006 | 33.90 | 34.08 | 33.73 | 34.07 | 470,238 | +0.24(+0.71%) |
Nov 21, 2006 | 33.86 | 34.04 | 33.71 | 33.83 | 443,479 | -0.06(-0.18%) |
Nov 20, 2006 | 33.91 | 34.43 | 33.66 | 33.90 | 774,997 | -0.11(-0.32%) |
Nov 17, 2006 | 34.07 | 34.13 | 33.78 | 34.00 | 1,579,552 | +0.08(+0.24%) |
Nov 16, 2006 | 34.07 | 34.15 | 33.74 | 33.92 | 875,202 | -0.06(-0.18%) |
Nov 15, 2006 | 33.66 | 34.00 | 33.58 | 33.98 | 976,975 | +0.32(+0.96%) |
Nov 14, 2006 | 33.23 | 33.75 | 33.19 | 33.66 | 917,300 | +0.43(+1.29%) |
Nov 13, 2006 | 33.36 | 33.69 | 33.14 | 33.23 | 910,918 | -0.13(-0.38%) |
Nov 10, 2006 | 33.18 | 33.44 | 33.12 | 33.36 | 644,114 | +0.21(+0.62%) |
Nov 09, 2006 | 32.83 | 33.33 | 32.83 | 33.15 | 1,203,697 | +0.35(+1.06%) |
Nov 08, 2006 | 32.01 | 32.86 | 31.82 | 32.81 | 854,266 | +0.62(+1.91%) |
Nov 07, 2006 | 32.32 | 32.51 | 32.12 | 32.19 | 823,924 | -0.14(-0.44%) |
Nov 06, 2006 | 32.19 | 32.51 | 32.12 | 32.33 | 1,475,204 | +0.18(+0.56%) |
Nov 03, 2006 | 32.48 | 32.82 | 31.71 | 32.15 | 1,662,403 | -0.27(-0.83%) |
Nov 02, 2006 | 31.43 | 33.04 | 31.43 | 32.42 | 4,543,060 | +1.64(+5.34%) |
Nov 01, 2006 | 31.48 | 31.48 | 30.49 | 30.78 | 1,654,454 | -0.50(-1.60%) |
Oct 31, 2006 | 32.01 | 32.16 | 31.23 | 31.28 | 1,199,331 | -0.85(-2.64%) |
Oct 30, 2006 | 31.89 | 32.29 | 31.51 | 32.13 | 1,224,522 | +0.11(+0.33%) |
Oct 27, 2006 | 32.40 | 32.55 | 32.01 | 32.02 | 728,421 | -0.49(-1.51%) |
Oct 26, 2006 | 31.57 | 32.61 | 31.40 | 32.51 | 1,528,833 | +1.08(+3.44%) |
Oct 25, 2006 | 31.97 | 31.98 | 30.76 | 31.43 | 2,470,765 | -1.04(-3.22%) |
Oct 24, 2006 | 32.29 | 32.65 | 32.08 | 32.48 | 1,078,412 | +0.10(+0.30%) |
Oct 23, 2006 | 31.67 | 32.43 | 31.64 | 32.38 | 1,245,123 | +0.71(+2.23%) |
Oct 20, 2006 | 31.78 | 31.95 | 31.46 | 31.67 | 704,909 | -0.18(-0.56%) |
Oct 19, 2006 | 31.19 | 31.89 | 31.12 | 31.85 | 1,142,230 | +0.54(+1.71%) |
Oct 18, 2006 | 31.35 | 31.56 | 30.96 | 31.31 | 724,166 | +0.12(+0.40%) |
Oct 17, 2006 | 31.44 | 31.44 | 30.74 | 31.19 | 1,065,089 | -0.55(-1.74%) |
Oct 16, 2006 | 31.71 | 31.86 | 31.49 | 31.74 | 911,366 | +0.07(+0.23%) |
Oct 13, 2006 | 31.26 | 31.71 | 31.15 | 31.67 | 1,045,048 | +0.43(+1.37%) |
Oct 12, 2006 | 30.79 | 31.35 | 30.79 | 31.24 | 472,365 | +0.48(+1.57%) |
Oct 11, 2006 | 30.89 | 30.91 | 30.59 | 30.76 | 463,856 | -0.29(-0.92%) |
Oct 10, 2006 | 31.06 | 31.33 | 30.95 | 31.05 | 666,954 | +0.07(+0.23%) |
Oct 09, 2006 | 30.74 | 31.12 | 30.38 | 30.97 | 570,667 | +0.11(+0.35%) |
Oct 06, 2006 | 31.41 | 31.42 | 30.75 | 30.87 | 838,815 | -0.63(-2.01%) |
Oct 05, 2006 | 31.39 | 31.54 | 30.91 | 31.50 | 857,736 | +0.11(+0.34%) |
Oct 04, 2006 | 30.64 | 31.45 | 30.58 | 31.39 | 2,058,635 | +0.93(+3.05%) |
Oct 03, 2006 | 29.83 | 30.72 | 29.39 | 30.47 | 2,179,106 | +0.64(+2.16%) |