Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 44.14 | 45.05 | 42.46 | 42.96 | 529,979 | -1.40(-3.16%) |
Sep 27, 2007 | 44.31 | 45.45 | 44.09 | 44.36 | 348,749 | +0.08(+0.18%) |
Sep 26, 2007 | 43.57 | 44.31 | 42.74 | 44.28 | 372,191 | +1.15(+2.66%) |
Sep 25, 2007 | 42.51 | 43.42 | 42.46 | 43.13 | 273,559 | +0.43(+1.02%) |
Sep 24, 2007 | 43.05 | 43.49 | 42.47 | 42.70 | 143,635 | -0.44(-1.03%) |
Sep 21, 2007 | 43.88 | 43.93 | 43.13 | 43.14 | 451,914 | -0.67(-1.53%) |
Sep 20, 2007 | 44.09 | 44.35 | 43.45 | 43.81 | 200,138 | -0.24(-0.53%) |
Sep 19, 2007 | 43.77 | 44.88 | 43.65 | 44.04 | 250,338 | +0.77(+1.78%) |
Sep 18, 2007 | 41.75 | 43.28 | 41.69 | 43.27 | 333,048 | +1.68(+4.04%) |
Sep 17, 2007 | 42.28 | 42.49 | 41.54 | 41.59 | 386,897 | -0.73(-1.73%) |
Sep 14, 2007 | 41.80 | 42.43 | 41.60 | 42.32 | 236,296 | +0.10(+0.24%) |
Sep 13, 2007 | 42.48 | 42.80 | 42.23 | 42.23 | 212,301 | -0.12(-0.28%) |
Sep 12, 2007 | 42.02 | 42.62 | 41.78 | 42.34 | 186,980 | +0.35(+0.84%) |
Sep 11, 2007 | 41.00 | 42.03 | 41.17 | 41.99 | 162,764 | +0.99(+2.43%) |
Sep 10, 2007 | 40.53 | 41.42 | 39.97 | 41.00 | 173,932 | +0.63(+1.57%) |
Sep 07, 2007 | 41.19 | 41.23 | 40.24 | 40.36 | 174,374 | -1.43(-3.42%) |
Sep 06, 2007 | 41.47 | 41.79 | 40.73 | 41.79 | 125,169 | +0.32(+0.76%) |
Sep 05, 2007 | 41.23 | 41.66 | 40.78 | 41.47 | 176,696 | +0.06(+0.15%) |
Sep 04, 2007 | 41.15 | 41.86 | 40.71 | 41.41 | 132,909 | +0.17(+0.42%) |
Aug 31, 2007 | 41.60 | 41.96 | 41.19 | 41.24 | 137,885 | +0.16(+0.40%) |
Aug 30, 2007 | 40.32 | 41.60 | 40.28 | 41.08 | 141,866 | +0.32(+0.78%) |
Aug 29, 2007 | 39.04 | 40.99 | 39.01 | 40.76 | 162,322 | +1.78(+4.57%) |
Aug 28, 2007 | 40.72 | 41.04 | 38.92 | 38.98 | 200,580 | -1.85(-4.54%) |
Aug 27, 2007 | 40.71 | 41.13 | 40.33 | 40.83 | 127,933 | -0.04(-0.09%) |
Aug 24, 2007 | 40.74 | 40.92 | 40.31 | 40.87 | 188,417 | -0.01(-0.02%) |
Aug 23, 2007 | 42.35 | 42.39 | 40.56 | 40.88 | 150,380 | -1.11(-2.65%) |
Aug 22, 2007 | 41.02 | 42.13 | 39.89 | 41.99 | 157,899 | +1.29(+3.18%) |
Aug 21, 2007 | 41.18 | 42.04 | 40.26 | 40.70 | 207,878 | -0.71(-1.70%) |
Aug 20, 2007 | 41.20 | 41.71 | 40.32 | 41.40 | 165,307 | +0.37(+0.90%) |
Aug 17, 2007 | 40.50 | 42.41 | 40.50 | 41.03 | 562,709 | +0.33(+0.82%) |
Aug 16, 2007 | 40.86 | 41.94 | 39.86 | 40.70 | 499,903 | -0.15(-0.38%) |
Aug 15, 2007 | 41.33 | 42.74 | 40.74 | 40.85 | 216,724 | -0.47(-1.14%) |
Aug 14, 2007 | 41.64 | 42.70 | 41.21 | 41.32 | 197,926 | -0.29(-0.70%) |
Aug 13, 2007 | 42.70 | 43.11 | 41.22 | 41.61 | 274,222 | -0.82(-1.94%) |
Aug 10, 2007 | 42.56 | 44.87 | 42.34 | 42.43 | 487,630 | -1.25(-2.86%) |
Aug 09, 2007 | 42.33 | 44.19 | 42.19 | 43.68 | 757,098 | +1.13(+2.66%) |
Aug 08, 2007 | 41.60 | 43.40 | 41.60 | 42.55 | 686,773 | +1.51(+3.68%) |
Aug 07, 2007 | 40.43 | 41.45 | 39.94 | 41.04 | 385,570 | +0.61(+1.50%) |
Aug 06, 2007 | 40.24 | 40.52 | 39.11 | 40.43 | 361,907 | +0.97(+2.45%) |
Aug 03, 2007 | 40.15 | 40.73 | 39.24 | 39.47 | 303,193 | -1.18(-2.91%) |
Aug 02, 2007 | 40.29 | 40.81 | 40.02 | 40.65 | 150,933 | +0.44(+1.10%) |
Aug 01, 2007 | 40.43 | 40.43 | 39.34 | 40.21 | 218,493 | +0.80(+2.04%) |
Jul 31, 2007 | 40.37 | 41.23 | 39.32 | 39.40 | 277,540 | -0.97(-2.40%) |
Jul 30, 2007 | 39.52 | 40.65 | 38.48 | 40.37 | 314,471 | +0.79(+1.99%) |
Jul 27, 2007 | 40.70 | 41.17 | 39.04 | 39.58 | 609,150 | -1.53(-3.72%) |
Jul 26, 2007 | 41.47 | 42.84 | 40.48 | 41.11 | 404,146 | -1.97(-4.58%) |
Jul 25, 2007 | 43.12 | 43.55 | 42.61 | 43.08 | 271,126 | +0.19(+0.44%) |
Jul 24, 2007 | 43.00 | 43.36 | 42.57 | 42.89 | 261,285 | -0.80(-1.84%) |
Jul 23, 2007 | 43.78 | 44.19 | 43.41 | 43.70 | 110,020 | +0.19(+0.44%) |
Jul 20, 2007 | 44.81 | 44.81 | 42.96 | 43.51 | 242,598 | -1.40(-3.12%) |
Jul 19, 2007 | 44.50 | 44.99 | 44.40 | 44.91 | 95,867 | +0.63(+1.43%) |
Jul 18, 2007 | 44.23 | 44.44 | 43.58 | 44.28 | 138,438 | -0.28(-0.63%) |
Jul 17, 2007 | 44.09 | 44.92 | 44.01 | 44.56 | 129,260 | +0.54(+1.23%) |
Jul 16, 2007 | 44.18 | 44.26 | 43.75 | 44.02 | 258,300 | -0.37(-0.84%) |
Jul 13, 2007 | 44.68 | 44.98 | 44.30 | 44.39 | 122,626 | -0.47(-1.05%) |
Jul 12, 2007 | 43.73 | 44.95 | 43.53 | 44.86 | 163,980 | +1.47(+3.40%) |
Jul 11, 2007 | 43.19 | 43.66 | 42.87 | 43.38 | 240,608 | +0.08(+0.19%) |
Jul 10, 2007 | 43.52 | 43.70 | 43.07 | 43.30 | 231,541 | -0.67(-1.52%) |
Jul 09, 2007 | 43.84 | 44.29 | 43.34 | 43.97 | 117,760 | +0.29(+0.66%) |
Jul 06, 2007 | 44.06 | 44.15 | 43.49 | 43.68 | 160,553 | -0.47(-1.06%) |
Jul 05, 2007 | 43.39 | 44.15 | 43.25 | 44.15 | 158,562 | +0.74(+1.71%) |
Jul 03, 2007 | 43.07 | 43.44 | 43.01 | 43.41 | 92,107 | +0.50(+1.16%) |
Jul 02, 2007 | 42.42 | 43.08 | 42.35 | 42.91 | 198,811 | +0.76(+1.80%) |
Jun 29, 2007 | 42.81 | 43.83 | 42.06 | 42.15 | 474,692 | -0.43(-1.02%) |
Jun 28, 2007 | 42.55 | 43.05 | 42.32 | 42.59 | 213,075 | +0.08(+0.19%) |
Jun 27, 2007 | 41.56 | 42.51 | 41.33 | 42.51 | 184,989 | +0.77(+1.84%) |
Jun 26, 2007 | 41.69 | 42.03 | 40.90 | 41.74 | 216,945 | +0.27(+0.65%) |
Jun 25, 2007 | 41.73 | 41.96 | 40.90 | 41.47 | 323,980 | -0.25(-0.61%) |
Jun 22, 2007 | 41.90 | 42.44 | 41.56 | 41.72 | 456,779 | -0.19(-0.45%) |
Jun 21, 2007 | 42.10 | 42.46 | 41.50 | 41.91 | 205,445 | -0.38(-0.90%) |
Jun 20, 2007 | 42.49 | 42.79 | 42.27 | 42.29 | 221,921 | -0.17(-0.40%) |
Jun 19, 2007 | 42.25 | 42.65 | 41.81 | 42.46 | 227,560 | +0.10(+0.23%) |
Jun 18, 2007 | 42.43 | 42.85 | 42.04 | 42.36 | 214,734 | -0.07(-0.17%) |
Jun 15, 2007 | 42.46 | 42.92 | 41.92 | 42.43 | 452,578 | +1.08(+2.60%) |
Jun 14, 2007 | 40.56 | 41.44 | 40.56 | 41.36 | 225,017 | +0.74(+1.83%) |
Jun 13, 2007 | 39.75 | 40.70 | 39.69 | 40.62 | 104,823 | +0.96(+2.42%) |
Jun 12, 2007 | 40.02 | 40.19 | 39.54 | 39.66 | 180,677 | -0.52(-1.31%) |
Jun 11, 2007 | 40.24 | 40.67 | 39.79 | 40.18 | 219,046 | -0.20(-0.49%) |
Jun 08, 2007 | 39.46 | 40.44 | 39.10 | 40.38 | 160,663 | +0.76(+1.92%) |
Jun 07, 2007 | 40.56 | 40.77 | 39.58 | 39.62 | 208,873 | -1.16(-2.84%) |
Jun 06, 2007 | 40.48 | 40.98 | 40.43 | 40.78 | 194,830 | +0.07(+0.18%) |
Jun 05, 2007 | 40.70 | 41.09 | 40.27 | 40.71 | 173,490 | -0.44(-1.08%) |
Jun 04, 2007 | 41.52 | 41.85 | 40.97 | 41.15 | 189,744 | -0.43(-1.04%) |
Jun 01, 2007 | 42.46 | 41.58 | 40.78 | 41.58 | 552,868 | +0.82(+2.02%) |
May 31, 2007 | 40.47 | 40.86 | 40.34 | 40.76 | 247,906 | +0.43(+1.08%) |
May 30, 2007 | 40.07 | 40.36 | 39.48 | 40.33 | 191,624 | +0.25(+0.63%) |
May 29, 2007 | 40.24 | 40.38 | 39.46 | 40.07 | 158,673 | -0.09(-0.23%) |
May 25, 2007 | 39.47 | 40.21 | 39.47 | 40.16 | 270,242 | +0.92(+2.35%) |
May 24, 2007 | 40.05 | 40.42 | 39.18 | 39.24 | 245,031 | -0.87(-2.16%) |
May 23, 2007 | 40.56 | 40.85 | 40.02 | 40.11 | 282,073 | -0.35(-0.87%) |
May 22, 2007 | 40.62 | 40.70 | 39.92 | 40.46 | 251,223 | -0.20(-0.49%) |
May 21, 2007 | 39.77 | 40.66 | 39.74 | 40.66 | 505,211 | +0.90(+2.25%) |
May 18, 2007 | 39.91 | 39.96 | 39.48 | 39.77 | 245,915 | -0.13(-0.32%) |
May 17, 2007 | 40.08 | 40.08 | 39.05 | 39.89 | 505,321 | -0.23(-0.56%) |
May 16, 2007 | 39.56 | 40.12 | 39.26 | 40.12 | 335,259 | +0.61(+1.56%) |
May 15, 2007 | 40.06 | 40.58 | 39.39 | 39.50 | 458,438 | -1.35(-3.30%) |
May 14, 2007 | 40.47 | 41.54 | 40.47 | 40.85 | 571,997 | +0.43(+1.05%) |
May 11, 2007 | 40.21 | 40.63 | 40.01 | 40.43 | 258,300 | +0.27(+0.68%) |
May 10, 2007 | 40.36 | 40.51 | 40.05 | 40.15 | 260,401 | -0.43(-1.07%) |
May 09, 2007 | 39.78 | 40.64 | 39.61 | 40.59 | 461,424 | +0.71(+1.79%) |
May 08, 2007 | 39.46 | 39.88 | 38.96 | 39.87 | 311,623 | +0.28(+0.71%) |
May 07, 2007 | 39.67 | 40.26 | 39.34 | 39.59 | 235,521 | -0.18(-0.45%) |
May 04, 2007 | 40.06 | 40.51 | 39.30 | 39.77 | 330,173 | -0.06(-0.16%) |
May 03, 2007 | 39.94 | 40.14 | 39.43 | 39.84 | 253,987 | -0.06(-0.16%) |
May 02, 2007 | 39.49 | 40.10 | 39.49 | 39.90 | 401,161 | +0.27(+0.68%) |
May 01, 2007 | 38.98 | 39.93 | 38.78 | 39.63 | 319,779 | +0.66(+1.69%) |
Apr 30, 2007 | 40.33 | 40.39 | 38.96 | 38.97 | 836,934 | -1.86(-4.56%) |
Apr 27, 2007 | 37.98 | 42.34 | 37.97 | 40.83 | 1,437,347 | +2.93(+7.73%) |
Apr 26, 2007 | 37.40 | 37.97 | 37.12 | 37.90 | 240,276 | +0.30(+0.79%) |
Apr 25, 2007 | 37.17 | 37.76 | 37.07 | 37.60 | 478,452 | +0.59(+1.59%) |
Apr 24, 2007 | 36.73 | 37.02 | 36.45 | 37.02 | 260,511 | +0.30(+0.81%) |
Apr 23, 2007 | 36.69 | 36.85 | 36.60 | 36.72 | 330,504 | -0.01(-0.02%) |
Apr 20, 2007 | 36.54 | 37.21 | 36.54 | 36.73 | 195,936 | +0.46(+1.27%) |
Apr 19, 2007 | 36.08 | 36.65 | 35.82 | 36.27 | 157,125 | -0.04(-0.10%) |
Apr 18, 2007 | 36.13 | 36.65 | 35.86 | 36.30 | 195,273 | -0.05(-0.15%) |
Apr 17, 2007 | 36.24 | 36.70 | 36.14 | 36.36 | 125,832 | +0.06(+0.17%) |
Apr 16, 2007 | 35.69 | 36.29 | 35.36 | 36.29 | 199,143 | +0.79(+2.22%) |
Apr 13, 2007 | 35.27 | 35.51 | 34.86 | 35.51 | 482,543 | +0.21(+0.59%) |
Apr 12, 2007 | 34.59 | 35.30 | 34.38 | 35.30 | 236,627 | +0.65(+1.88%) |
Apr 11, 2007 | 34.83 | 34.85 | 34.16 | 34.65 | 214,291 | -0.17(-0.49%) |
Apr 10, 2007 | 34.59 | 35.02 | 34.59 | 34.82 | 197,379 | +0.15(+0.44%) |
Apr 09, 2007 | 34.88 | 34.90 | 34.38 | 34.66 | 211,416 | -0.24(-0.70%) |
Apr 05, 2007 | 35.09 | 35.09 | 34.80 | 34.91 | 227,007 | -0.18(-0.52%) |
Apr 04, 2007 | 35.19 | 35.22 | 34.86 | 35.09 | 141,866 | -0.04(-0.10%) |
Apr 03, 2007 | 34.85 | 35.26 | 34.58 | 35.13 | 236,627 | +0.37(+1.07%) |
Apr 02, 2007 | 34.96 | 35.01 | 34.38 | 34.76 | 232,425 | -0.10(-0.29%) |
Mar 30, 2007 | 35.11 | 35.53 | 34.65 | 34.85 | 260,622 | -0.25(-0.72%) |
Mar 29, 2007 | 34.68 | 35.23 | 34.47 | 35.11 | 404,257 | +0.73(+2.13%) |
Mar 28, 2007 | 34.68 | 35.04 | 34.25 | 34.38 | 503,663 | -0.52(-1.48%) |
Mar 27, 2007 | 34.92 | 34.95 | 34.56 | 34.89 | 166,192 | -0.20(-0.57%) |
Mar 26, 2007 | 35.27 | 35.66 | 34.93 | 35.09 | 208,763 | -0.24(-0.67%) |
Mar 23, 2007 | 35.16 | 35.42 | 35.06 | 35.32 | 114,001 | +0.11(+0.31%) |
Mar 22, 2007 | 35.30 | 35.30 | 34.88 | 35.22 | 144,851 | +0.06(+0.18%) |
Mar 21, 2007 | 34.28 | 35.18 | 34.28 | 35.15 | 194,056 | +0.85(+2.48%) |
Mar 20, 2007 | 34.24 | 34.31 | 33.96 | 34.30 | 106,703 | +0.11(+0.32%) |
Mar 19, 2007 | 33.72 | 34.47 | 33.53 | 34.19 | 190,739 | +0.70(+2.08%) |
Mar 16, 2007 | 33.77 | 33.87 | 33.46 | 33.50 | 482,211 | -0.26(-0.78%) |
Mar 15, 2007 | 32.91 | 33.76 | 32.91 | 33.76 | 298,659 | +0.90(+2.72%) |
Mar 14, 2007 | 32.45 | 32.95 | 32.08 | 32.87 | 190,960 | +0.42(+1.28%) |
Mar 13, 2007 | 32.83 | 32.87 | 32.34 | 32.45 | 308,942 | -0.38(-1.16%) |
Mar 12, 2007 | 32.56 | 33.00 | 32.27 | 32.83 | 176,254 | +0.19(+0.58%) |
Mar 09, 2007 | 32.11 | 32.74 | 31.90 | 32.64 | 214,181 | +0.82(+2.59%) |
Mar 08, 2007 | 32.11 | 32.25 | 31.65 | 31.82 | 178,134 | +0.01(+0.03%) |
Mar 07, 2007 | 31.43 | 32.00 | 31.36 | 31.81 | 183,110 | +0.31(+0.98%) |
Mar 06, 2007 | 31.43 | 31.77 | 31.06 | 31.50 | 221,700 | +0.40(+1.28%) |
Mar 05, 2007 | 30.90 | 32.29 | 30.69 | 31.10 | 276,765 | -0.22(-0.69%) |
Mar 02, 2007 | 31.82 | 32.11 | 31.27 | 31.32 | 216,613 | -0.72(-2.26%) |
Mar 01, 2007 | 31.64 | 32.40 | 30.94 | 32.04 | 267,389 | +0.41(+1.29%) |
Feb 28, 2007 | 31.38 | 31.86 | 29.65 | 31.64 | 437,982 | +0.37(+1.19%) |
Feb 27, 2007 | 32.20 | 32.24 | 31.19 | 31.26 | 241,050 | -1.40(-4.29%) |
Feb 26, 2007 | 33.24 | 33.24 | 32.49 | 32.67 | 182,336 | -0.56(-1.69%) |
Feb 23, 2007 | 33.37 | 33.38 | 32.96 | 33.23 | 152,923 | -0.27(-0.81%) |
Feb 22, 2007 | 33.39 | 33.50 | 32.94 | 33.50 | 246,800 | +0.11(+0.32%) |
Feb 21, 2007 | 33.24 | 33.46 | 33.08 | 33.39 | 183,773 | +0.12(+0.35%) |
Feb 20, 2007 | 33.22 | 33.38 | 33.03 | 33.27 | 323,096 | +0.04(+0.11%) |
Feb 16, 2007 | 33.15 | 33.24 | 32.75 | 33.24 | 295,674 | +0.09(+0.27%) |
Feb 15, 2007 | 32.98 | 33.31 | 32.95 | 33.15 | 526,994 | +0.07(+0.22%) |
Feb 14, 2007 | 33.34 | 33.43 | 33.05 | 33.07 | 553,421 | -0.29(-0.87%) |
Feb 13, 2007 | 32.71 | 33.41 | 32.49 | 33.36 | 317,519 | +0.83(+2.56%) |
Feb 12, 2007 | 33.11 | 33.21 | 32.27 | 32.53 | 317,401 | -0.58(-1.75%) |
Feb 09, 2007 | 32.93 | 34.32 | 31.76 | 33.11 | 1,111,486 | -2.95(-8.18%) |
Feb 08, 2007 | 36.11 | 36.24 | 35.86 | 36.06 | 275,549 | -0.06(-0.18%) |
Feb 07, 2007 | 36.17 | 36.27 | 35.93 | 36.12 | 252,329 | +0.00(+0.00%) |
Feb 06, 2007 | 36.07 | 36.57 | 36.01 | 36.12 | 290,808 | +0.26(+0.73%) |
Feb 05, 2007 | 36.17 | 36.50 | 35.73 | 35.86 | 445,280 | +0.22(+0.61%) |
Feb 02, 2007 | 35.51 | 35.75 | 35.16 | 35.64 | 141,202 | +0.30(+0.84%) |
Feb 01, 2007 | 34.64 | 35.35 | 34.64 | 35.34 | 116,655 | +0.81(+2.36%) |
Jan 31, 2007 | 34.36 | 34.69 | 34.00 | 34.53 | 297,000 | +0.05(+0.13%) |
Jan 30, 2007 | 34.46 | 34.58 | 33.97 | 34.48 | 225,459 | -0.06(-0.18%) |
Jan 29, 2007 | 33.53 | 34.57 | 33.53 | 34.55 | 252,992 | +0.87(+2.58%) |
Jan 26, 2007 | 33.72 | 33.96 | 33.33 | 33.68 | 197,152 | -0.05(-0.13%) |
Jan 25, 2007 | 34.19 | 34.33 | 33.53 | 33.72 | 176,586 | -0.50(-1.45%) |
Jan 24, 2007 | 33.72 | 34.28 | 33.69 | 34.22 | 111,237 | +0.58(+1.72%) |
Jan 23, 2007 | 32.87 | 33.91 | 32.87 | 33.64 | 136,669 | +0.71(+2.14%) |
Jan 22, 2007 | 33.69 | 33.69 | 32.63 | 32.94 | 101,174 | -0.65(-1.94%) |
Jan 19, 2007 | 33.34 | 33.72 | 33.01 | 33.59 | 73,531 | +0.30(+0.90%) |
Jan 18, 2007 | 33.70 | 33.91 | 32.93 | 33.29 | 190,186 | -0.43(-1.26%) |
Jan 17, 2007 | 33.73 | 34.04 | 33.69 | 33.72 | 102,944 | -0.09(-0.27%) |
Jan 16, 2007 | 33.77 | 33.98 | 33.58 | 33.81 | 168,293 | +0.05(+0.13%) |
Jan 12, 2007 | 33.79 | 33.92 | 33.38 | 33.76 | 123,400 | -0.14(-0.40%) |
Jan 11, 2007 | 33.45 | 34.10 | 33.40 | 33.90 | 115,217 | +0.47(+1.41%) |
Jan 10, 2007 | 33.24 | 33.49 | 32.74 | 33.43 | 84,146 | -0.04(-0.11%) |
Jan 09, 2007 | 33.26 | 33.46 | 32.88 | 33.46 | 138,880 | +0.19(+0.57%) |
Jan 08, 2007 | 32.78 | 33.34 | 32.30 | 33.27 | 154,250 | +0.40(+1.21%) |
Jan 05, 2007 | 33.85 | 33.85 | 32.55 | 32.87 | 260,843 | -1.07(-3.14%) |
Jan 04, 2007 | 33.71 | 34.14 | 33.26 | 33.94 | 240,055 | +0.49(+1.46%) |
Jan 03, 2007 | 32.99 | 33.88 | 32.91 | 33.45 | 323,538 | -0.08(-0.24%) |
Dec 29, 2006 | 34.23 | 34.24 | 33.48 | 33.53 | 208,099 | -0.69(-2.01%) |
Dec 28, 2006 | 34.57 | 34.70 | 34.17 | 34.22 | 127,823 | -0.33(-0.97%) |
Dec 27, 2006 | 34.07 | 34.73 | 34.04 | 34.56 | 110,352 | +0.62(+1.84%) |
Dec 26, 2006 | 33.48 | 34.00 | 33.48 | 33.93 | 101,948 | +0.39(+1.16%) |
Dec 22, 2006 | 33.53 | 33.69 | 33.24 | 33.54 | 154,139 | -0.19(-0.56%) |
Dec 21, 2006 | 33.59 | 33.91 | 33.50 | 33.73 | 280,967 | +0.13(+0.38%) |
Dec 20, 2006 | 33.28 | 33.67 | 33.24 | 33.61 | 198,037 | +0.37(+1.12%) |
Dec 19, 2006 | 32.69 | 33.27 | 32.65 | 33.24 | 346,427 | +0.40(+1.21%) |
Dec 18, 2006 | 32.30 | 32.84 | 32.06 | 32.84 | 354,831 | +0.67(+2.08%) |
Dec 15, 2006 | 32.21 | 32.40 | 31.95 | 32.17 | 208,984 | +0.03(+0.08%) |
Dec 14, 2006 | 31.86 | 32.58 | 31.86 | 32.14 | 183,662 | +0.35(+1.11%) |
Dec 13, 2006 | 31.69 | 31.90 | 31.50 | 31.79 | 193,614 | +0.14(+0.43%) |
Dec 12, 2006 | 31.56 | 31.88 | 31.43 | 31.65 | 163,317 | +0.05(+0.14%) |
Dec 11, 2006 | 31.79 | 31.85 | 31.56 | 31.61 | 163,980 | -0.04(-0.11%) |
Dec 08, 2006 | 31.82 | 31.94 | 31.41 | 31.64 | 211,748 | -0.36(-1.13%) |
Dec 07, 2006 | 32.38 | 32.42 | 31.77 | 32.01 | 231,873 | -0.37(-1.15%) |
Dec 06, 2006 | 32.55 | 32.56 | 32.11 | 32.38 | 140,760 | -0.19(-0.58%) |
Dec 05, 2006 | 32.51 | 32.89 | 32.20 | 32.57 | 155,245 | +0.23(+0.70%) |
Dec 04, 2006 | 31.84 | 32.56 | 31.84 | 32.34 | 175,369 | +0.43(+1.36%) |
Dec 01, 2006 | 31.82 | 32.45 | 31.38 | 31.91 | 225,128 | -0.24(-0.76%) |
Nov 30, 2006 | 32.47 | 32.47 | 31.56 | 32.15 | 388,224 | -0.33(-1.03%) |
Nov 29, 2006 | 32.28 | 32.49 | 32.00 | 32.49 | 243,151 | +0.46(+1.44%) |
Nov 28, 2006 | 31.90 | 32.11 | 31.79 | 32.02 | 282,294 | -0.06(-0.20%) |
Nov 27, 2006 | 33.13 | 33.13 | 32.06 | 32.09 | 192,177 | -1.10(-3.32%) |
Nov 24, 2006 | 32.92 | 33.28 | 32.64 | 33.19 | 42,902 | +0.07(+0.22%) |
Nov 22, 2006 | 33.19 | 33.26 | 33.04 | 33.12 | 65,791 | +0.05(+0.14%) |
Nov 21, 2006 | 33.21 | 33.41 | 32.86 | 33.07 | 191,624 | -0.14(-0.44%) |
Nov 20, 2006 | 33.10 | 33.46 | 32.96 | 33.22 | 118,535 | +0.12(+0.36%) |
Nov 17, 2006 | 33.22 | 33.37 | 33.02 | 33.10 | 115,991 | -0.07(-0.22%) |
Nov 16, 2006 | 33.05 | 33.36 | 32.99 | 33.17 | 105,597 | +0.19(+0.58%) |
Nov 15, 2006 | 32.43 | 33.30 | 32.38 | 32.98 | 147,947 | +0.59(+1.81%) |
Nov 14, 2006 | 31.92 | 32.39 | 31.68 | 32.39 | 146,067 | +0.44(+1.39%) |
Nov 13, 2006 | 31.81 | 32.15 | 31.71 | 31.95 | 137,000 | +0.05(+0.17%) |
Nov 10, 2006 | 31.25 | 31.90 | 30.80 | 31.90 | 135,010 | +0.59(+1.88%) |
Nov 09, 2006 | 31.65 | 31.71 | 31.07 | 31.31 | 143,745 | -0.35(-1.11%) |
Nov 08, 2006 | 31.44 | 31.82 | 31.34 | 31.66 | 319,447 | +0.00(+0.00%) |
Nov 07, 2006 | 31.02 | 31.83 | 30.97 | 31.66 | 245,805 | +0.60(+1.92%) |
Nov 06, 2006 | 30.59 | 31.16 | 30.54 | 31.07 | 141,202 | +0.64(+2.11%) |
Nov 03, 2006 | 29.84 | 30.53 | 29.81 | 30.42 | 144,409 | +0.52(+1.75%) |
Nov 02, 2006 | 29.84 | 29.98 | 29.57 | 29.90 | 179,350 | -0.17(-0.57%) |
Nov 01, 2006 | 30.79 | 31.00 | 30.06 | 30.07 | 173,821 | -0.53(-1.74%) |
Oct 31, 2006 | 31.29 | 31.34 | 30.32 | 30.60 | 211,638 | -0.69(-2.20%) |
Oct 30, 2006 | 30.21 | 31.29 | 30.12 | 31.29 | 197,042 | +1.09(+3.59%) |
Oct 27, 2006 | 30.75 | 30.79 | 29.93 | 30.21 | 305,072 | -0.32(-1.04%) |
Oct 26, 2006 | 30.03 | 30.52 | 29.59 | 30.52 | 303,303 | +0.56(+1.87%) |
Oct 25, 2006 | 30.01 | 30.35 | 29.43 | 29.96 | 109,799 | +0.06(+0.21%) |
Oct 24, 2006 | 29.98 | 30.02 | 29.69 | 29.90 | 94,982 | -0.11(-0.36%) |
Oct 23, 2006 | 29.89 | 30.22 | 29.65 | 30.01 | 114,001 | +0.03(+0.09%) |
Oct 20, 2006 | 30.03 | 30.08 | 29.67 | 29.98 | 256,420 | +0.02(+0.06%) |
Oct 19, 2006 | 29.30 | 30.14 | 29.30 | 29.96 | 222,142 | +0.48(+1.63%) |
Oct 18, 2006 | 29.20 | 29.63 | 29.20 | 29.48 | 216,171 | +0.36(+1.24%) |
Oct 17, 2006 | 29.08 | 29.23 | 28.99 | 29.12 | 118,313 | -0.16(-0.56%) |
Oct 16, 2006 | 29.12 | 29.39 | 29.07 | 29.28 | 257,857 | +0.08(+0.28%) |
Oct 13, 2006 | 29.17 | 29.35 | 28.94 | 29.20 | 227,560 | +0.07(+0.25%) |
Oct 12, 2006 | 28.76 | 29.20 | 28.76 | 29.13 | 228,002 | +0.55(+1.93%) |
Oct 11, 2006 | 28.57 | 28.89 | 28.26 | 28.58 | 110,131 | -0.05(-0.16%) |
Oct 10, 2006 | 29.20 | 29.21 | 28.56 | 28.62 | 285,390 | -0.58(-1.98%) |
Oct 09, 2006 | 29.12 | 29.22 | 28.89 | 29.20 | 157,678 | -0.01(-0.03%) |
Oct 06, 2006 | 29.26 | 29.51 | 28.99 | 29.21 | 166,634 | -0.14(-0.46%) |
Oct 05, 2006 | 28.80 | 29.35 | 28.76 | 29.35 | 223,469 | +0.43(+1.47%) |
Oct 04, 2006 | 27.90 | 29.03 | 27.78 | 28.92 | 340,567 | +0.85(+3.03%) |
Oct 03, 2006 | 28.10 | 28.51 | 27.83 | 28.07 | 262,059 | -0.01(-0.03%) |