Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.29 | 30.29 | 29.75 | 29.86 | 462,191 | -0.53(-1.73%) |
Sep 27, 2007 | 30.42 | 30.61 | 29.98 | 30.38 | 202,449 | +0.16(+0.53%) |
Sep 26, 2007 | 30.05 | 30.37 | 29.52 | 30.22 | 224,896 | +0.42(+1.40%) |
Sep 25, 2007 | 29.57 | 30.12 | 29.39 | 29.81 | 313,152 | +0.04(+0.13%) |
Sep 24, 2007 | 29.95 | 30.72 | 29.59 | 29.77 | 413,270 | -0.13(-0.43%) |
Sep 21, 2007 | 30.83 | 30.88 | 29.40 | 29.90 | 823,191 | -0.65(-2.12%) |
Sep 20, 2007 | 31.24 | 31.85 | 30.47 | 30.54 | 276,198 | -0.94(-3.00%) |
Sep 19, 2007 | 32.38 | 32.62 | 31.20 | 31.49 | 419,230 | -0.54(-1.68%) |
Sep 18, 2007 | 30.54 | 32.02 | 30.27 | 32.02 | 246,043 | +1.71(+5.64%) |
Sep 17, 2007 | 30.49 | 30.55 | 30.05 | 30.31 | 491,267 | -0.32(-1.04%) |
Sep 14, 2007 | 29.99 | 30.89 | 29.83 | 30.63 | 281,622 | +0.34(+1.12%) |
Sep 13, 2007 | 30.73 | 30.82 | 29.96 | 30.29 | 556,986 | -0.35(-1.14%) |
Sep 12, 2007 | 31.27 | 31.59 | 30.51 | 30.64 | 410,369 | -0.73(-2.31%) |
Sep 11, 2007 | 31.16 | 31.84 | 30.53 | 31.37 | 362,772 | +0.43(+1.38%) |
Sep 10, 2007 | 32.18 | 32.18 | 30.55 | 30.94 | 177,638 | -1.10(-3.44%) |
Sep 07, 2007 | 32.33 | 33.36 | 31.70 | 32.04 | 174,059 | -0.91(-2.78%) |
Sep 06, 2007 | 32.60 | 33.30 | 32.15 | 32.96 | 167,547 | +0.43(+1.31%) |
Sep 05, 2007 | 32.51 | 32.70 | 32.14 | 32.53 | 180,812 | -0.22(-0.67%) |
Sep 04, 2007 | 32.97 | 33.21 | 32.47 | 32.75 | 222,743 | -0.43(-1.29%) |
Aug 31, 2007 | 32.79 | 33.42 | 32.14 | 33.18 | 189,686 | +0.92(+2.87%) |
Aug 30, 2007 | 32.45 | 33.27 | 32.05 | 32.25 | 182,309 | -0.56(-1.70%) |
Aug 29, 2007 | 32.28 | 33.08 | 31.73 | 32.81 | 298,002 | +0.84(+2.61%) |
Aug 28, 2007 | 33.78 | 33.79 | 31.96 | 31.97 | 236,391 | -2.11(-6.18%) |
Aug 27, 2007 | 34.57 | 34.80 | 33.99 | 34.08 | 188,496 | -0.67(-1.92%) |
Aug 24, 2007 | 33.84 | 34.81 | 33.58 | 34.75 | 200,703 | +0.87(+2.55%) |
Aug 23, 2007 | 35.04 | 35.04 | 33.62 | 33.88 | 221,445 | -0.84(-2.41%) |
Aug 22, 2007 | 33.81 | 34.94 | 33.41 | 34.72 | 335,325 | +1.35(+4.05%) |
Aug 21, 2007 | 33.51 | 33.87 | 32.71 | 33.37 | 260,603 | -0.19(-0.56%) |
Aug 20, 2007 | 33.46 | 34.06 | 32.94 | 33.55 | 266,655 | +0.25(+0.75%) |
Aug 17, 2007 | 33.92 | 34.99 | 32.61 | 33.31 | 325,101 | +0.82(+2.51%) |
Aug 16, 2007 | 32.06 | 33.52 | 30.74 | 32.49 | 559,361 | +0.26(+0.80%) |
Aug 15, 2007 | 32.35 | 33.41 | 32.23 | 32.23 | 351,519 | -0.40(-1.22%) |
Aug 14, 2007 | 34.19 | 34.85 | 32.63 | 32.63 | 343,409 | -1.62(-4.73%) |
Aug 13, 2007 | 33.06 | 34.65 | 33.06 | 34.25 | 775,345 | +1.69(+5.19%) |
Aug 10, 2007 | 30.92 | 34.08 | 29.95 | 32.56 | 783,156 | +1.23(+3.94%) |
Aug 09, 2007 | 29.88 | 32.08 | 29.82 | 31.33 | 1,051,574 | +0.80(+2.60%) |
Aug 08, 2007 | 31.93 | 31.93 | 29.53 | 30.53 | 1,080,802 | -1.12(-3.55%) |
Aug 07, 2007 | 31.94 | 32.15 | 30.85 | 31.66 | 612,483 | -0.54(-1.67%) |
Aug 06, 2007 | 30.82 | 32.27 | 30.70 | 32.19 | 789,765 | +1.24(+4.02%) |
Aug 03, 2007 | 31.24 | 33.14 | 30.82 | 30.95 | 589,596 | -2.28(-6.85%) |
Aug 02, 2007 | 33.55 | 34.30 | 32.57 | 33.23 | 739,890 | -0.29(-0.86%) |
Aug 01, 2007 | 33.67 | 34.11 | 32.04 | 33.51 | 451,146 | -0.31(-0.91%) |
Jul 31, 2007 | 34.28 | 34.72 | 33.66 | 33.82 | 686,521 | -0.24(-0.70%) |
Jul 30, 2007 | 33.38 | 34.46 | 32.89 | 34.06 | 435,710 | +0.57(+1.69%) |
Jul 27, 2007 | 34.75 | 34.97 | 33.44 | 33.49 | 561,409 | -1.23(-3.55%) |
Jul 26, 2007 | 34.31 | 34.99 | 33.76 | 34.73 | 866,357 | +0.07(+0.20%) |
Jul 25, 2007 | 34.61 | 35.70 | 33.85 | 34.66 | 679,313 | +0.07(+0.20%) |
Jul 24, 2007 | 36.00 | 36.33 | 34.23 | 34.59 | 575,918 | -1.70(-4.68%) |
Jul 23, 2007 | 37.51 | 37.51 | 36.29 | 36.29 | 736,124 | -0.58(-1.56%) |
Jul 20, 2007 | 38.35 | 38.45 | 35.84 | 36.86 | 739,619 | -1.87(-4.83%) |
Jul 19, 2007 | 37.44 | 39.16 | 37.20 | 38.73 | 551,272 | +1.52(+4.09%) |
Jul 18, 2007 | 37.51 | 38.08 | 36.05 | 37.21 | 609,750 | -0.43(-1.14%) |
Jul 17, 2007 | 37.32 | 38.04 | 37.32 | 37.64 | 350,947 | +0.48(+1.28%) |
Jul 16, 2007 | 37.85 | 38.26 | 37.09 | 37.16 | 515,848 | -0.84(-2.20%) |
Jul 13, 2007 | 37.48 | 38.23 | 37.19 | 38.00 | 364,882 | +0.36(+0.95%) |
Jul 12, 2007 | 36.76 | 37.85 | 36.59 | 37.64 | 460,843 | +0.88(+2.41%) |
Jul 11, 2007 | 35.56 | 36.80 | 35.56 | 36.76 | 388,824 | +1.11(+3.12%) |
Jul 10, 2007 | 37.97 | 37.97 | 35.29 | 35.64 | 970,436 | -2.36(-6.20%) |
Jul 09, 2007 | 37.17 | 38.09 | 36.91 | 38.00 | 384,109 | +0.82(+2.19%) |
Jul 06, 2007 | 36.88 | 37.35 | 36.58 | 37.18 | 238,371 | +0.22(+0.59%) |
Jul 05, 2007 | 36.32 | 37.11 | 36.14 | 36.96 | 235,535 | +0.64(+1.75%) |
Jul 03, 2007 | 35.89 | 36.66 | 35.71 | 36.33 | 209,509 | +0.47(+1.30%) |
Jul 02, 2007 | 35.06 | 35.87 | 35.03 | 35.86 | 353,258 | +0.90(+2.59%) |
Jun 29, 2007 | 36.00 | 36.33 | 34.86 | 34.96 | 352,940 | -0.95(-2.66%) |
Jun 28, 2007 | 35.51 | 36.33 | 35.25 | 35.91 | 209,127 | +0.39(+1.09%) |
Jun 27, 2007 | 34.70 | 35.61 | 34.30 | 35.52 | 402,700 | +0.51(+1.45%) |
Jun 26, 2007 | 35.30 | 35.37 | 34.72 | 35.02 | 458,755 | -0.16(-0.45%) |
Jun 25, 2007 | 35.02 | 35.89 | 34.80 | 35.17 | 478,011 | +0.07(+0.20%) |
Jun 22, 2007 | 35.96 | 36.05 | 34.99 | 35.11 | 756,415 | -0.94(-2.62%) |
Jun 21, 2007 | 35.21 | 36.14 | 35.01 | 36.05 | 531,379 | +0.86(+2.43%) |
Jun 20, 2007 | 35.71 | 36.08 | 35.17 | 35.19 | 304,566 | -0.35(-0.98%) |
Jun 19, 2007 | 35.54 | 36.04 | 35.32 | 35.54 | 204,486 | -0.18(-0.50%) |
Jun 18, 2007 | 36.21 | 36.25 | 35.38 | 35.72 | 299,939 | -0.47(-1.29%) |
Jun 15, 2007 | 36.83 | 37.01 | 35.90 | 36.19 | 458,057 | -0.18(-0.49%) |
Jun 14, 2007 | 35.31 | 36.48 | 35.29 | 36.37 | 294,709 | +0.96(+2.72%) |
Jun 13, 2007 | 34.94 | 35.55 | 34.67 | 35.40 | 240,997 | +0.55(+1.57%) |
Jun 12, 2007 | 34.71 | 35.47 | 34.58 | 34.86 | 451,418 | +0.01(+0.03%) |
Jun 11, 2007 | 35.00 | 35.45 | 34.68 | 34.85 | 314,978 | -0.42(-1.18%) |
Jun 08, 2007 | 35.27 | 35.52 | 34.50 | 35.26 | 412,458 | -0.28(-0.78%) |
Jun 07, 2007 | 36.68 | 36.94 | 35.28 | 35.54 | 715,344 | -0.91(-2.51%) |
Jun 06, 2007 | 36.99 | 37.39 | 36.24 | 36.46 | 409,204 | -0.62(-1.66%) |
Jun 05, 2007 | 37.21 | 37.69 | 36.95 | 37.07 | 466,978 | -0.32(-0.85%) |
Jun 04, 2007 | 37.40 | 37.54 | 36.70 | 37.39 | 246,780 | -0.22(-0.58%) |
Jun 01, 2007 | 36.88 | 37.63 | 36.71 | 37.61 | 539,673 | +0.85(+2.30%) |
May 31, 2007 | 36.05 | 36.84 | 35.92 | 36.77 | 458,175 | +0.76(+2.10%) |
May 30, 2007 | 35.82 | 36.29 | 35.03 | 36.01 | 319,618 | -0.29(-0.79%) |
May 29, 2007 | 36.19 | 36.54 | 35.73 | 36.30 | 268,998 | +0.32(+0.88%) |
May 25, 2007 | 35.76 | 36.09 | 35.63 | 35.98 | 225,828 | +0.44(+1.23%) |
May 24, 2007 | 36.83 | 36.84 | 35.51 | 35.54 | 302,624 | -1.22(-3.33%) |
May 23, 2007 | 37.52 | 37.91 | 36.60 | 36.77 | 336,875 | -0.62(-1.65%) |
May 22, 2007 | 37.12 | 37.65 | 36.46 | 37.38 | 366,944 | +0.14(+0.37%) |
May 21, 2007 | 36.36 | 37.80 | 36.09 | 37.24 | 635,148 | +0.79(+2.15%) |
May 18, 2007 | 34.99 | 36.74 | 34.91 | 36.46 | 687,071 | +1.65(+4.74%) |
May 17, 2007 | 35.44 | 35.84 | 34.60 | 34.81 | 408,111 | -0.66(-1.85%) |
May 16, 2007 | 35.86 | 35.93 | 35.12 | 35.46 | 396,867 | -0.22(-0.61%) |
May 15, 2007 | 35.11 | 35.95 | 35.02 | 35.68 | 539,947 | +0.62(+1.76%) |
May 14, 2007 | 35.38 | 35.86 | 34.89 | 35.07 | 349,642 | -0.42(-1.18%) |
May 11, 2007 | 34.76 | 35.56 | 34.71 | 35.48 | 278,216 | +0.25(+0.71%) |
May 10, 2007 | 36.20 | 36.20 | 35.04 | 35.23 | 880,782 | -1.05(-2.90%) |
May 09, 2007 | 36.45 | 36.62 | 35.83 | 36.29 | 265,132 | -0.40(-1.08%) |
May 08, 2007 | 37.24 | 37.24 | 36.13 | 36.69 | 376,007 | -0.54(-1.44%) |
May 07, 2007 | 37.01 | 37.53 | 36.98 | 37.22 | 354,439 | +0.11(+0.29%) |
May 04, 2007 | 36.97 | 37.26 | 36.74 | 37.11 | 384,516 | +0.30(+0.81%) |
May 03, 2007 | 36.28 | 37.01 | 35.77 | 36.82 | 501,290 | +0.51(+1.40%) |
May 02, 2007 | 36.06 | 37.05 | 35.62 | 36.31 | 299,750 | +0.46(+1.28%) |
May 01, 2007 | 35.88 | 36.07 | 35.31 | 35.85 | 421,366 | +0.06(+0.17%) |
Apr 30, 2007 | 36.19 | 36.32 | 35.67 | 35.79 | 730,157 | -0.42(-1.15%) |
Apr 27, 2007 | 36.43 | 36.67 | 35.56 | 36.21 | 354,402 | -0.18(-0.49%) |
Apr 26, 2007 | 36.00 | 36.50 | 35.32 | 36.39 | 514,042 | +0.33(+0.91%) |
Apr 25, 2007 | 36.49 | 36.72 | 35.80 | 36.06 | 522,068 | -0.09(-0.25%) |
Apr 24, 2007 | 35.60 | 36.22 | 35.33 | 36.15 | 644,777 | +0.30(+0.83%) |
Apr 23, 2007 | 35.29 | 36.98 | 35.21 | 35.85 | 873,270 | +0.58(+1.63%) |
Apr 20, 2007 | 33.94 | 35.69 | 33.10 | 35.27 | 2,215,694 | +4.96(+16.37%) |
Apr 19, 2007 | 29.84 | 30.57 | 29.33 | 30.31 | 458,361 | +0.40(+1.33%) |
Apr 18, 2007 | 30.35 | 30.61 | 29.92 | 29.92 | 303,482 | -0.64(-2.08%) |
Apr 17, 2007 | 31.11 | 31.29 | 30.42 | 30.55 | 357,286 | -0.52(-1.66%) |
Apr 16, 2007 | 30.07 | 31.11 | 29.97 | 31.07 | 263,851 | +0.99(+3.31%) |
Apr 13, 2007 | 30.03 | 30.07 | 29.50 | 30.07 | 338,076 | +0.04(+0.13%) |
Apr 12, 2007 | 29.13 | 30.12 | 28.85 | 30.03 | 246,970 | +0.78(+2.65%) |
Apr 11, 2007 | 29.84 | 29.84 | 29.05 | 29.26 | 267,687 | -0.63(-2.10%) |
Apr 10, 2007 | 29.91 | 30.06 | 29.71 | 29.89 | 150,064 | -0.04(-0.13%) |
Apr 09, 2007 | 29.58 | 30.53 | 29.58 | 29.93 | 296,459 | +0.42(+1.42%) |
Apr 05, 2007 | 29.22 | 29.56 | 28.94 | 29.51 | 159,668 | +0.34(+1.16%) |
Apr 04, 2007 | 29.06 | 29.36 | 28.87 | 29.17 | 485,872 | -0.24(-0.81%) |
Apr 03, 2007 | 28.87 | 29.64 | 28.87 | 29.41 | 410,083 | +0.60(+2.07%) |
Apr 02, 2007 | 28.76 | 29.41 | 28.76 | 28.81 | 445,701 | -0.01(-0.03%) |
Mar 30, 2007 | 29.14 | 29.24 | 28.58 | 28.82 | 569,011 | -0.36(-1.23%) |
Mar 29, 2007 | 29.83 | 29.97 | 28.96 | 29.18 | 531,755 | -0.46(-1.54%) |
Mar 28, 2007 | 29.90 | 30.06 | 29.22 | 29.64 | 479,702 | -0.40(-1.32%) |
Mar 27, 2007 | 30.17 | 30.36 | 29.79 | 30.03 | 188,981 | -0.30(-0.98%) |
Mar 26, 2007 | 31.09 | 31.39 | 30.12 | 30.33 | 337,332 | -0.81(-2.59%) |
Mar 23, 2007 | 31.60 | 31.68 | 30.96 | 31.14 | 226,459 | -0.34(-1.07%) |
Mar 22, 2007 | 30.92 | 31.81 | 30.92 | 31.48 | 308,123 | +0.68(+2.19%) |
Mar 21, 2007 | 30.07 | 30.80 | 29.69 | 30.80 | 422,613 | +0.31(+1.01%) |
Mar 20, 2007 | 30.35 | 30.65 | 30.23 | 30.49 | 284,872 | +0.07(+0.23%) |
Mar 19, 2007 | 30.49 | 30.62 | 30.18 | 30.42 | 330,876 | +0.00(+0.00%) |
Mar 16, 2007 | 30.70 | 31.00 | 30.03 | 30.42 | 493,305 | -0.29(-0.94%) |
Mar 15, 2007 | 30.15 | 30.92 | 30.06 | 30.71 | 187,007 | +0.63(+2.08%) |
Mar 14, 2007 | 29.93 | 30.22 | 29.23 | 30.08 | 449,168 | -0.01(-0.03%) |
Mar 13, 2007 | 31.29 | 31.15 | 29.93 | 30.09 | 431,178 | -1.19(-3.81%) |
Mar 12, 2007 | 31.23 | 31.68 | 30.96 | 31.29 | 365,280 | +0.16(+0.51%) |
Mar 09, 2007 | 31.53 | 31.57 | 30.53 | 31.13 | 261,014 | -0.08(-0.25%) |
Mar 08, 2007 | 31.00 | 31.89 | 30.70 | 31.21 | 349,993 | +0.47(+1.52%) |
Mar 07, 2007 | 30.86 | 31.21 | 30.67 | 30.74 | 289,259 | -0.21(-0.67%) |
Mar 06, 2007 | 30.50 | 31.22 | 30.00 | 30.95 | 279,307 | +0.80(+2.64%) |
Mar 05, 2007 | 30.20 | 30.82 | 29.92 | 30.15 | 346,393 | -0.32(-1.04%) |
Mar 02, 2007 | 31.28 | 31.53 | 30.32 | 30.47 | 473,222 | -1.21(-3.83%) |
Mar 01, 2007 | 30.85 | 32.14 | 30.13 | 31.69 | 403,137 | +0.20(+0.63%) |
Feb 28, 2007 | 31.82 | 32.11 | 31.07 | 31.49 | 732,347 | -0.31(-0.97%) |
Feb 27, 2007 | 32.00 | 32.28 | 31.27 | 31.79 | 498,386 | -0.85(-2.59%) |
Feb 26, 2007 | 33.50 | 33.80 | 32.16 | 32.64 | 487,221 | -0.69(-2.06%) |
Feb 23, 2007 | 32.18 | 33.50 | 32.15 | 33.33 | 565,162 | +1.18(+3.68%) |
Feb 22, 2007 | 32.10 | 32.56 | 31.88 | 32.14 | 384,184 | +0.02(+0.06%) |
Feb 21, 2007 | 31.58 | 32.16 | 30.92 | 32.12 | 324,130 | +0.40(+1.25%) |
Feb 20, 2007 | 30.92 | 31.80 | 30.23 | 31.72 | 466,828 | +0.84(+2.70%) |
Feb 16, 2007 | 30.45 | 30.90 | 29.93 | 30.89 | 493,413 | +0.44(+1.44%) |
Feb 15, 2007 | 30.94 | 31.02 | 30.44 | 30.45 | 493,664 | -0.62(-1.98%) |
Feb 14, 2007 | 29.67 | 31.32 | 29.67 | 31.07 | 730,938 | +1.37(+4.62%) |
Feb 13, 2007 | 29.75 | 30.02 | 27.94 | 29.70 | 1,864,021 | -0.67(-2.19%) |
Feb 12, 2007 | 30.41 | 30.87 | 30.20 | 30.36 | 379,462 | -0.01(-0.03%) |
Feb 09, 2007 | 29.84 | 30.81 | 29.84 | 30.37 | 990,066 | +0.51(+1.70%) |
Feb 08, 2007 | 31.92 | 31.93 | 28.91 | 29.87 | 1,261,147 | -2.17(-6.77%) |
Feb 07, 2007 | 31.65 | 32.32 | 31.58 | 32.03 | 348,062 | +0.37(+1.16%) |
Feb 06, 2007 | 31.63 | 31.76 | 31.32 | 31.67 | 295,734 | +0.20(+0.63%) |
Feb 05, 2007 | 31.41 | 31.77 | 31.27 | 31.47 | 355,995 | +0.10(+0.32%) |
Feb 02, 2007 | 31.16 | 31.61 | 30.98 | 31.37 | 290,072 | +0.35(+1.12%) |
Feb 01, 2007 | 29.70 | 31.05 | 29.70 | 31.02 | 444,540 | +1.33(+4.49%) |
Jan 31, 2007 | 28.83 | 29.81 | 28.74 | 29.69 | 610,272 | +0.86(+2.97%) |
Jan 30, 2007 | 28.73 | 28.96 | 28.22 | 28.83 | 252,019 | +0.22(+0.76%) |
Jan 29, 2007 | 28.67 | 29.32 | 28.35 | 28.61 | 418,111 | -0.07(-0.24%) |
Jan 26, 2007 | 29.13 | 29.23 | 28.15 | 28.68 | 221,691 | -0.41(-1.40%) |
Jan 25, 2007 | 29.95 | 30.05 | 28.97 | 29.09 | 177,190 | -0.89(-2.98%) |
Jan 24, 2007 | 29.49 | 30.04 | 29.10 | 29.99 | 176,056 | +0.49(+1.65%) |
Jan 23, 2007 | 29.30 | 30.03 | 28.98 | 29.50 | 198,997 | +0.22(+0.75%) |
Jan 22, 2007 | 29.95 | 29.95 | 29.08 | 29.28 | 200,602 | -0.57(-1.90%) |
Jan 19, 2007 | 29.97 | 30.28 | 29.56 | 29.85 | 277,378 | -0.23(-0.76%) |
Jan 18, 2007 | 29.67 | 30.60 | 29.61 | 30.07 | 236,986 | +0.33(+1.10%) |
Jan 17, 2007 | 30.24 | 30.24 | 29.70 | 29.75 | 281,224 | -0.50(-1.64%) |
Jan 16, 2007 | 29.97 | 30.48 | 29.96 | 30.24 | 239,072 | +0.33(+1.10%) |
Jan 12, 2007 | 29.46 | 30.10 | 29.46 | 29.92 | 440,845 | +0.51(+1.72%) |
Jan 11, 2007 | 28.81 | 29.83 | 28.68 | 29.41 | 198,426 | +0.76(+2.64%) |
Jan 10, 2007 | 28.35 | 28.73 | 28.04 | 28.65 | 199,784 | +0.20(+0.70%) |
Jan 09, 2007 | 28.47 | 28.73 | 28.03 | 28.45 | 317,678 | +0.06(+0.21%) |
Jan 08, 2007 | 28.70 | 28.70 | 28.05 | 28.39 | 373,854 | -0.23(-0.80%) |
Jan 05, 2007 | 29.23 | 29.23 | 28.58 | 28.62 | 353,344 | -0.69(-2.34%) |
Jan 04, 2007 | 28.43 | 29.36 | 28.27 | 29.31 | 451,002 | +0.88(+3.11%) |
Jan 03, 2007 | 27.70 | 28.64 | 27.44 | 28.42 | 616,168 | +1.03(+3.78%) |
Dec 29, 2006 | 27.52 | 28.05 | 27.35 | 27.39 | 348,120 | -0.20(-0.72%) |
Dec 28, 2006 | 27.46 | 27.76 | 26.97 | 27.59 | 201,797 | +0.14(+0.51%) |
Dec 27, 2006 | 26.96 | 27.48 | 26.82 | 27.45 | 199,160 | +0.54(+1.99%) |
Dec 26, 2006 | 26.61 | 27.11 | 26.61 | 26.91 | 145,704 | +0.21(+0.78%) |
Dec 22, 2006 | 26.78 | 26.93 | 26.27 | 26.70 | 135,640 | -0.10(-0.37%) |
Dec 21, 2006 | 26.56 | 27.06 | 26.51 | 26.80 | 303,183 | +0.21(+0.79%) |
Dec 20, 2006 | 26.54 | 26.69 | 26.26 | 26.59 | 507,271 | +0.06(+0.22%) |
Dec 19, 2006 | 26.49 | 26.86 | 25.99 | 26.54 | 323,193 | -0.13(-0.48%) |
Dec 18, 2006 | 27.14 | 27.44 | 26.47 | 26.66 | 579,935 | -0.46(-1.69%) |
Dec 15, 2006 | 28.11 | 28.39 | 26.78 | 27.12 | 944,002 | -1.10(-3.91%) |
Dec 14, 2006 | 27.76 | 28.38 | 27.67 | 28.23 | 254,400 | +0.64(+2.31%) |
Dec 13, 2006 | 27.78 | 28.11 | 27.34 | 27.59 | 176,846 | -0.10(-0.36%) |
Dec 12, 2006 | 27.74 | 27.84 | 26.97 | 27.69 | 337,263 | -0.10(-0.36%) |
Dec 11, 2006 | 27.62 | 28.23 | 27.46 | 27.79 | 527,508 | +0.12(+0.43%) |
Dec 08, 2006 | 28.10 | 28.26 | 27.50 | 27.67 | 252,280 | -0.43(-1.52%) |
Dec 07, 2006 | 28.34 | 28.56 | 27.83 | 28.10 | 238,179 | -0.25(-0.88%) |
Dec 06, 2006 | 28.27 | 28.67 | 28.16 | 28.34 | 277,134 | -0.09(-0.31%) |
Dec 05, 2006 | 28.64 | 28.64 | 28.09 | 28.43 | 298,616 | +0.01(+0.03%) |
Dec 04, 2006 | 27.99 | 28.65 | 27.95 | 28.42 | 457,160 | +0.39(+1.38%) |
Dec 01, 2006 | 28.54 | 28.82 | 27.62 | 28.04 | 234,271 | -0.34(-1.19%) |
Nov 30, 2006 | 28.13 | 28.67 | 28.02 | 28.37 | 284,248 | +0.14(+0.49%) |
Nov 29, 2006 | 28.60 | 29.02 | 27.95 | 28.24 | 385,097 | -0.08(-0.28%) |
Nov 28, 2006 | 28.75 | 28.84 | 28.10 | 28.31 | 225,368 | -0.46(-1.59%) |
Nov 27, 2006 | 29.07 | 29.36 | 28.31 | 28.77 | 371,151 | -0.47(-1.60%) |
Nov 24, 2006 | 28.49 | 29.35 | 28.27 | 29.24 | 103,026 | +0.51(+1.76%) |
Nov 22, 2006 | 28.92 | 28.92 | 28.26 | 28.73 | 323,013 | -0.07(-0.24%) |
Nov 21, 2006 | 29.24 | 29.29 | 28.55 | 28.80 | 342,098 | -0.36(-1.23%) |
Nov 20, 2006 | 28.77 | 29.44 | 28.16 | 29.16 | 223,135 | +0.27(+0.93%) |
Nov 17, 2006 | 29.43 | 29.43 | 28.49 | 28.89 | 329,786 | -0.57(-1.92%) |
Nov 16, 2006 | 29.77 | 29.77 | 29.20 | 29.46 | 360,301 | +0.03(+0.10%) |
Nov 15, 2006 | 29.01 | 29.90 | 28.74 | 29.43 | 368,578 | +0.42(+1.44%) |
Nov 14, 2006 | 28.63 | 29.01 | 27.93 | 29.01 | 185,301 | +0.49(+1.71%) |
Nov 13, 2006 | 28.30 | 28.72 | 28.05 | 28.52 | 164,852 | +0.36(+1.27%) |
Nov 10, 2006 | 27.52 | 28.27 | 27.24 | 28.17 | 259,231 | +0.66(+2.39%) |
Nov 09, 2006 | 28.38 | 28.39 | 27.26 | 27.51 | 225,195 | -0.69(-2.43%) |
Nov 08, 2006 | 28.23 | 28.46 | 27.41 | 28.20 | 265,625 | +0.04(+0.14%) |
Nov 07, 2006 | 27.21 | 28.35 | 27.11 | 28.16 | 575,236 | +0.95(+3.51%) |
Nov 06, 2006 | 26.83 | 27.37 | 26.82 | 27.20 | 319,776 | +0.64(+2.40%) |
Nov 03, 2006 | 26.22 | 26.68 | 26.03 | 26.57 | 285,963 | +0.55(+2.10%) |
Nov 02, 2006 | 25.64 | 26.17 | 25.03 | 26.02 | 254,360 | +0.18(+0.69%) |
Nov 01, 2006 | 27.15 | 27.27 | 25.66 | 25.84 | 369,378 | -1.16(-4.31%) |
Oct 31, 2006 | 27.78 | 27.78 | 26.87 | 27.00 | 262,791 | -0.83(-2.97%) |
Oct 30, 2006 | 27.09 | 27.88 | 26.66 | 27.83 | 299,235 | +0.68(+2.49%) |
Oct 27, 2006 | 26.86 | 27.24 | 25.90 | 27.15 | 534,591 | +0.29(+1.07%) |
Oct 26, 2006 | 26.57 | 26.98 | 25.85 | 26.86 | 398,511 | +0.49(+1.85%) |
Oct 25, 2006 | 24.70 | 26.95 | 24.70 | 26.38 | 528,921 | +1.93(+7.89%) |
Oct 24, 2006 | 24.01 | 24.54 | 23.19 | 24.45 | 408,264 | +0.57(+2.37%) |
Oct 23, 2006 | 23.87 | 24.71 | 23.50 | 23.88 | 154,926 | -0.19(-0.78%) |
Oct 20, 2006 | 24.51 | 24.51 | 23.81 | 24.07 | 231,129 | -0.26(-1.06%) |
Oct 19, 2006 | 23.86 | 24.62 | 23.63 | 24.33 | 300,211 | +0.47(+1.96%) |
Oct 18, 2006 | 25.10 | 25.60 | 23.69 | 23.86 | 315,764 | -1.10(-4.42%) |
Oct 17, 2006 | 25.40 | 25.52 | 24.51 | 24.96 | 456,662 | -0.70(-2.71%) |
Oct 16, 2006 | 25.77 | 25.89 | 25.37 | 25.66 | 305,809 | +0.00(+0.00%) |
Oct 13, 2006 | 25.85 | 25.95 | 25.28 | 25.66 | 379,934 | -0.14(-0.54%) |
Oct 12, 2006 | 25.49 | 26.10 | 25.49 | 25.80 | 466,890 | +0.59(+2.33%) |
Oct 11, 2006 | 25.40 | 25.77 | 25.15 | 25.21 | 458,315 | -0.27(-1.05%) |
Oct 10, 2006 | 24.76 | 25.71 | 24.72 | 25.48 | 368,283 | +0.69(+2.77%) |
Oct 09, 2006 | 24.24 | 25.26 | 24.03 | 24.80 | 278,852 | +0.39(+1.59%) |
Oct 06, 2006 | 24.37 | 24.60 | 24.01 | 24.41 | 652,556 | -0.14(-0.57%) |
Oct 05, 2006 | 24.16 | 24.71 | 24.07 | 24.55 | 269,759 | +0.51(+2.11%) |
Oct 04, 2006 | 23.18 | 24.23 | 23.00 | 24.04 | 334,198 | +0.75(+3.20%) |
Oct 03, 2006 | 22.70 | 23.67 | 22.62 | 23.29 | 352,340 | +0.44(+1.91%) |