Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.70 | 34.80 | 34.52 | 34.76 | 1,550,002 | +0.11(+0.32%) |
Sep 27, 2007 | 34.45 | 34.73 | 34.40 | 34.65 | 2,537,099 | +0.22(+0.63%) |
Sep 26, 2007 | 34.23 | 34.73 | 34.18 | 34.43 | 2,381,793 | +0.34(+0.98%) |
Sep 25, 2007 | 34.20 | 34.47 | 34.01 | 34.10 | 3,646,476 | -0.50(-1.44%) |
Sep 24, 2007 | 34.75 | 34.85 | 34.46 | 34.59 | 2,744,282 | -0.16(-0.46%) |
Sep 21, 2007 | 35.29 | 35.31 | 34.62 | 34.75 | 6,807,378 | -0.21(-0.60%) |
Sep 20, 2007 | 34.93 | 35.20 | 34.88 | 34.96 | 2,489,895 | +0.11(+0.32%) |
Sep 19, 2007 | 35.07 | 35.19 | 34.46 | 34.85 | 4,405,259 | -0.16(-0.46%) |
Sep 18, 2007 | 34.96 | 35.19 | 34.76 | 35.01 | 3,980,127 | +0.16(+0.46%) |
Sep 17, 2007 | 34.75 | 35.12 | 34.57 | 34.85 | 3,200,856 | +0.00(+0.00%) |
Sep 14, 2007 | 34.34 | 34.89 | 34.32 | 34.85 | 2,420,297 | +0.42(+1.23%) |
Sep 13, 2007 | 34.62 | 34.64 | 34.30 | 34.43 | 2,146,578 | -0.10(-0.29%) |
Sep 12, 2007 | 34.33 | 34.69 | 34.30 | 34.53 | 2,993,996 | -0.01(-0.04%) |
Sep 11, 2007 | 34.11 | 34.57 | 34.08 | 34.54 | 2,100,663 | +0.50(+1.46%) |
Sep 10, 2007 | 33.91 | 34.19 | 33.53 | 34.05 | 2,324,922 | +0.16(+0.46%) |
Sep 07, 2007 | 33.98 | 34.45 | 33.77 | 33.89 | 3,172,341 | -0.30(-0.87%) |
Sep 06, 2007 | 34.01 | 34.45 | 33.93 | 34.19 | 1,585,445 | +0.29(+0.84%) |
Sep 05, 2007 | 34.10 | 34.29 | 33.79 | 33.90 | 2,398,064 | -0.46(-1.34%) |
Sep 04, 2007 | 34.14 | 34.45 | 34.03 | 34.36 | 2,163,333 | +0.27(+0.78%) |
Aug 31, 2007 | 34.06 | 34.29 | 33.94 | 34.10 | 2,781,336 | +0.24(+0.71%) |
Aug 30, 2007 | 33.61 | 34.07 | 33.44 | 33.85 | 2,281,746 | +0.04(+0.11%) |
Aug 29, 2007 | 33.49 | 33.82 | 33.46 | 33.82 | 2,152,539 | +0.36(+1.08%) |
Aug 28, 2007 | 34.03 | 34.22 | 33.44 | 33.46 | 2,411,275 | -0.73(-2.12%) |
Aug 27, 2007 | 33.79 | 34.33 | 33.79 | 34.18 | 2,373,254 | +0.29(+0.86%) |
Aug 24, 2007 | 33.70 | 33.97 | 33.54 | 33.89 | 1,842,248 | +0.27(+0.79%) |
Aug 23, 2007 | 33.76 | 33.82 | 33.38 | 33.62 | 2,355,694 | +0.11(+0.31%) |
Aug 22, 2007 | 33.54 | 33.64 | 33.22 | 33.52 | 3,463,782 | +0.26(+0.78%) |
Aug 21, 2007 | 33.21 | 33.56 | 32.97 | 33.26 | 2,264,830 | -0.17(-0.52%) |
Aug 20, 2007 | 33.74 | 34.05 | 33.25 | 33.43 | 2,570,770 | -0.21(-0.63%) |
Aug 17, 2007 | 34.23 | 34.35 | 33.49 | 33.64 | 3,887,310 | +0.18(+0.54%) |
Aug 16, 2007 | 33.04 | 33.73 | 32.90 | 33.46 | 6,075,178 | +0.38(+1.14%) |
Aug 15, 2007 | 33.14 | 33.46 | 33.05 | 33.08 | 4,115,279 | +0.01(+0.04%) |
Aug 14, 2007 | 33.03 | 33.33 | 32.97 | 33.07 | 2,860,278 | +0.03(+0.09%) |
Aug 13, 2007 | 33.15 | 33.23 | 32.45 | 33.04 | 3,160,258 | -0.06(-0.17%) |
Aug 10, 2007 | 32.95 | 33.38 | 32.93 | 33.10 | 5,600,531 | -0.27(-0.80%) |
Aug 09, 2007 | 34.25 | 34.46 | 33.36 | 33.36 | 4,349,703 | -1.02(-2.98%) |
Aug 08, 2007 | 33.95 | 34.75 | 33.91 | 34.39 | 6,097,223 | +0.54(+1.60%) |
Aug 07, 2007 | 33.78 | 34.10 | 33.50 | 33.85 | 4,870,805 | -0.15(-0.44%) |
Aug 06, 2007 | 32.71 | 34.00 | 32.71 | 34.00 | 5,017,302 | +1.15(+3.50%) |
Aug 03, 2007 | 33.07 | 33.13 | 32.38 | 32.85 | 5,267,708 | +0.47(+1.46%) |
Aug 02, 2007 | 31.94 | 32.53 | 31.94 | 32.38 | 3,289,648 | -0.02(-0.08%) |
Aug 01, 2007 | 31.67 | 32.43 | 31.67 | 32.40 | 5,423,014 | +0.24(+0.75%) |
Jul 31, 2007 | 32.49 | 32.55 | 32.13 | 32.16 | 4,587,028 | -0.17(-0.54%) |
Jul 30, 2007 | 32.28 | 32.43 | 32.10 | 32.33 | 5,522,744 | +0.09(+0.27%) |
Jul 27, 2007 | 32.48 | 32.80 | 31.99 | 32.25 | 6,269,002 | +0.02(+0.08%) |
Jul 26, 2007 | 32.28 | 32.66 | 32.17 | 32.22 | 7,679,174 | -0.01(-0.02%) |
Jul 25, 2007 | 31.68 | 32.39 | 31.68 | 32.23 | 4,215,865 | +0.09(+0.29%) |
Jul 24, 2007 | 32.23 | 32.38 | 32.06 | 32.13 | 4,675,783 | -0.27(-0.84%) |
Jul 23, 2007 | 32.32 | 32.51 | 32.23 | 32.41 | 2,428,191 | +0.28(+0.87%) |
Jul 20, 2007 | 32.29 | 32.36 | 32.07 | 32.13 | 3,518,880 | -0.27(-0.82%) |
Jul 19, 2007 | 32.16 | 32.44 | 32.11 | 32.39 | 1,809,866 | +0.27(+0.85%) |
Jul 18, 2007 | 31.85 | 32.18 | 31.81 | 32.12 | 4,441,997 | +0.24(+0.74%) |
Jul 17, 2007 | 31.94 | 32.18 | 31.86 | 31.89 | 3,629,439 | -0.37(-1.14%) |
Jul 16, 2007 | 32.37 | 32.47 | 32.24 | 32.25 | 1,821,101 | -0.17(-0.52%) |
Jul 13, 2007 | 32.36 | 32.51 | 32.12 | 32.42 | 2,393,553 | -0.01(-0.04%) |
Jul 12, 2007 | 32.08 | 32.43 | 31.90 | 32.43 | 2,407,248 | +0.47(+1.46%) |
Jul 11, 2007 | 31.85 | 32.03 | 31.81 | 31.97 | 1,957,922 | +0.10(+0.31%) |
Jul 10, 2007 | 32.02 | 32.11 | 31.81 | 31.87 | 1,884,619 | -0.20(-0.64%) |
Jul 09, 2007 | 32.15 | 32.30 | 31.99 | 32.07 | 1,497,803 | -0.01(-0.04%) |
Jul 06, 2007 | 32.12 | 32.12 | 31.79 | 32.08 | 1,956,311 | -0.16(-0.48%) |
Jul 05, 2007 | 31.87 | 32.36 | 31.87 | 32.24 | 2,473,784 | +0.27(+0.85%) |
Jul 03, 2007 | 32.14 | 32.17 | 31.94 | 31.97 | 1,201,046 | -0.16(-0.50%) |
Jul 02, 2007 | 32.17 | 32.36 | 32.08 | 32.13 | 2,506,811 | -0.02(-0.06%) |
Jun 29, 2007 | 31.99 | 32.24 | 31.92 | 32.15 | 3,017,205 | +0.16(+0.49%) |
Jun 28, 2007 | 32.33 | 32.12 | 31.69 | 31.99 | 2,805,887 | +0.09(+0.27%) |
Jun 27, 2007 | 31.95 | 32.21 | 31.87 | 31.90 | 4,238,741 | -0.17(-0.52%) |
Jun 26, 2007 | 32.32 | 32.36 | 31.96 | 32.07 | 3,682,725 | -0.14(-0.44%) |
Jun 25, 2007 | 31.85 | 32.33 | 31.74 | 32.21 | 4,126,572 | +0.34(+1.05%) |
Jun 22, 2007 | 32.17 | 32.28 | 31.84 | 31.88 | 3,118,853 | -0.29(-0.91%) |
Jun 21, 2007 | 32.03 | 32.37 | 32.04 | 32.17 | 2,967,952 | +0.14(+0.45%) |
Jun 20, 2007 | 32.28 | 32.32 | 32.02 | 32.03 | 4,766,325 | -0.20(-0.62%) |
Jun 19, 2007 | 32.23 | 32.34 | 32.15 | 32.23 | 4,619,235 | +0.00(+0.00%) |
Jun 18, 2007 | 32.39 | 32.46 | 32.17 | 32.23 | 3,239,038 | -0.16(-0.48%) |
Jun 15, 2007 | 32.36 | 32.59 | 32.31 | 32.38 | 2,905,065 | +0.04(+0.13%) |
Jun 14, 2007 | 32.31 | 32.43 | 32.24 | 32.34 | 2,683,706 | -0.04(-0.12%) |
Jun 13, 2007 | 32.27 | 32.46 | 32.16 | 32.38 | 3,865,258 | +0.32(+0.99%) |
Jun 12, 2007 | 32.26 | 32.46 | 32.06 | 32.06 | 2,644,074 | -0.50(-1.53%) |
Jun 11, 2007 | 32.30 | 32.64 | 32.12 | 32.56 | 4,962,225 | +0.25(+0.77%) |
Jun 08, 2007 | 32.00 | 32.31 | 31.79 | 32.31 | 3,172,341 | +0.12(+0.39%) |
Jun 07, 2007 | 32.67 | 32.73 | 32.17 | 32.18 | 3,347,785 | -0.65(-1.97%) |
Jun 06, 2007 | 32.84 | 32.99 | 32.67 | 32.83 | 3,101,423 | -0.07(-0.23%) |
Jun 05, 2007 | 33.85 | 33.36 | 32.87 | 32.90 | 5,024,900 | -0.64(-1.91%) |
Jun 04, 2007 | 33.44 | 33.63 | 33.33 | 33.54 | 2,097,602 | -0.17(-0.52%) |
Jun 01, 2007 | 33.55 | 33.78 | 33.52 | 33.72 | 2,952,592 | +0.21(+0.63%) |
May 31, 2007 | 33.49 | 33.60 | 33.23 | 33.51 | 2,248,448 | +0.02(+0.06%) |
May 30, 2007 | 33.20 | 33.49 | 32.93 | 33.49 | 3,026,093 | +0.11(+0.32%) |
May 29, 2007 | 33.20 | 33.76 | 33.18 | 33.38 | 2,285,935 | +0.18(+0.54%) |
May 25, 2007 | 33.15 | 33.44 | 33.14 | 33.20 | 1,510,047 | +0.09(+0.26%) |
May 24, 2007 | 32.98 | 33.50 | 33.05 | 33.11 | 2,307,845 | +0.14(+0.41%) |
May 23, 2007 | 33.34 | 33.36 | 32.97 | 32.98 | 1,490,070 | -0.30(-0.91%) |
May 22, 2007 | 33.26 | 33.39 | 33.10 | 33.28 | 1,259,044 | +0.01(+0.04%) |
May 21, 2007 | 33.23 | 33.36 | 33.16 | 33.27 | 2,166,400 | -0.03(-0.09%) |
May 18, 2007 | 33.10 | 33.33 | 33.07 | 33.30 | 2,128,534 | +0.22(+0.68%) |
May 17, 2007 | 33.26 | 33.25 | 33.03 | 33.08 | 2,466,373 | -0.18(-0.54%) |
May 16, 2007 | 32.90 | 33.29 | 32.89 | 33.26 | 1,752,673 | +0.38(+1.15%) |
May 15, 2007 | 33.08 | 33.14 | 32.85 | 32.88 | 2,257,580 | -0.20(-0.62%) |
May 14, 2007 | 32.94 | 33.25 | 32.87 | 33.08 | 1,864,320 | +0.14(+0.43%) |
May 11, 2007 | 33.08 | 33.08 | 32.78 | 32.94 | 2,172,071 | -0.11(-0.32%) |
May 10, 2007 | 33.46 | 33.47 | 32.72 | 33.05 | 2,471,368 | -0.54(-1.61%) |
May 09, 2007 | 33.33 | 33.61 | 33.33 | 33.59 | 4,175,387 | +0.32(+0.95%) |
May 08, 2007 | 33.00 | 33.42 | 33.00 | 33.27 | 2,200,387 | +0.16(+0.49%) |
May 07, 2007 | 33.03 | 33.20 | 33.00 | 33.11 | 1,042,678 | +0.08(+0.24%) |
May 04, 2007 | 32.81 | 33.08 | 32.67 | 33.03 | 1,648,599 | +0.22(+0.66%) |
May 03, 2007 | 32.87 | 32.90 | 32.52 | 32.81 | 3,273,576 | -0.07(-0.23%) |
May 02, 2007 | 33.11 | 33.11 | 32.71 | 32.89 | 2,546,604 | -0.24(-0.73%) |
May 01, 2007 | 32.97 | 33.18 | 32.79 | 33.13 | 1,911,807 | +0.29(+0.87%) |
Apr 30, 2007 | 33.46 | 33.52 | 32.84 | 32.84 | 3,314,315 | -0.11(-0.32%) |
Apr 27, 2007 | 32.75 | 32.98 | 32.60 | 32.95 | 1,731,085 | +0.20(+0.61%) |
Apr 26, 2007 | 32.34 | 32.84 | 32.34 | 32.75 | 1,710,460 | -0.09(-0.26%) |
Apr 25, 2007 | 32.73 | 32.85 | 32.58 | 32.84 | 1,262,451 | +0.20(+0.63%) |
Apr 24, 2007 | 32.67 | 32.75 | 32.53 | 32.63 | 1,093,060 | +0.02(+0.06%) |
Apr 23, 2007 | 32.59 | 32.74 | 32.53 | 32.61 | 1,133,542 | +0.00(+0.00%) |
Apr 20, 2007 | 32.46 | 32.62 | 32.35 | 32.61 | 2,257,485 | +0.38(+1.17%) |
Apr 19, 2007 | 32.90 | 32.90 | 32.19 | 32.23 | 1,622,016 | -0.24(-0.73%) |
Apr 18, 2007 | 32.43 | 32.52 | 32.28 | 32.47 | 1,443,027 | +0.04(+0.12%) |
Apr 17, 2007 | 32.30 | 32.58 | 32.28 | 32.43 | 2,085,196 | +0.15(+0.46%) |
Apr 16, 2007 | 32.08 | 32.29 | 32.03 | 32.28 | 1,737,690 | +0.28(+0.87%) |
Apr 13, 2007 | 31.97 | 32.08 | 31.93 | 32.00 | 1,687,586 | +0.06(+0.19%) |
Apr 12, 2007 | 31.77 | 32.07 | 31.77 | 31.94 | 1,614,686 | -0.04(-0.14%) |
Apr 11, 2007 | 32.03 | 32.11 | 31.90 | 31.99 | 1,974,955 | -0.17(-0.54%) |
Apr 10, 2007 | 32.03 | 32.23 | 32.02 | 32.16 | 1,506,503 | +0.02(+0.06%) |
Apr 09, 2007 | 32.19 | 32.25 | 32.08 | 32.14 | 1,540,174 | +0.01(+0.02%) |
Apr 05, 2007 | 32.20 | 32.26 | 32.10 | 32.13 | 1,798,750 | -0.12(-0.37%) |
Apr 04, 2007 | 32.32 | 32.36 | 32.21 | 32.25 | 2,095,346 | -0.07(-0.21%) |
Apr 03, 2007 | 32.28 | 32.38 | 32.18 | 32.32 | 2,406,684 | +0.11(+0.33%) |
Apr 02, 2007 | 31.89 | 32.31 | 31.85 | 32.21 | 3,605,072 | +0.29(+0.91%) |
Mar 30, 2007 | 31.87 | 32.20 | 31.64 | 31.92 | 2,149,478 | +0.16(+0.49%) |
Mar 29, 2007 | 32.12 | 32.12 | 31.58 | 31.77 | 2,072,791 | +0.04(+0.14%) |
Mar 28, 2007 | 31.85 | 32.02 | 31.67 | 31.72 | 1,761,611 | -0.20(-0.64%) |
Mar 27, 2007 | 32.00 | 32.00 | 31.69 | 31.93 | 1,572,718 | -0.07(-0.21%) |
Mar 26, 2007 | 32.06 | 32.06 | 31.74 | 32.00 | 1,870,603 | -0.12(-0.37%) |
Mar 23, 2007 | 32.21 | 32.24 | 32.03 | 32.12 | 1,414,995 | -0.09(-0.27%) |
Mar 22, 2007 | 31.97 | 32.29 | 31.97 | 32.20 | 2,041,375 | +0.12(+0.37%) |
Mar 21, 2007 | 31.79 | 32.15 | 31.66 | 32.08 | 1,821,119 | +0.25(+0.78%) |
Mar 20, 2007 | 31.58 | 31.86 | 31.58 | 31.84 | 1,714,652 | +0.17(+0.53%) |
Mar 19, 2007 | 31.44 | 31.75 | 31.41 | 31.67 | 3,536,279 | +0.29(+0.93%) |
Mar 16, 2007 | 31.72 | 31.75 | 31.27 | 31.38 | 2,926,815 | -0.32(-1.00%) |
Mar 15, 2007 | 31.40 | 31.70 | 31.28 | 31.69 | 2,174,514 | +0.24(+0.77%) |
Mar 14, 2007 | 31.56 | 31.75 | 31.16 | 31.45 | 3,694,002 | +0.08(+0.26%) |
Mar 13, 2007 | 31.59 | 31.66 | 31.29 | 31.37 | 5,161,196 | -0.22(-0.69%) |
Mar 12, 2007 | 31.45 | 31.66 | 31.28 | 31.59 | 2,311,550 | +0.26(+0.83%) |
Mar 09, 2007 | 31.36 | 31.53 | 31.14 | 31.33 | 3,160,580 | +0.09(+0.30%) |
Mar 08, 2007 | 31.02 | 31.32 | 30.99 | 31.23 | 3,283,987 | +0.29(+0.92%) |
Mar 07, 2007 | 31.00 | 31.17 | 30.87 | 30.95 | 3,297,359 | +0.30(+0.97%) |
Mar 06, 2007 | 30.64 | 30.76 | 30.51 | 30.65 | 2,614,430 | +0.07(+0.24%) |
Mar 05, 2007 | 30.41 | 30.79 | 30.36 | 30.58 | 3,062,949 | +0.01(+0.04%) |
Mar 02, 2007 | 30.74 | 30.95 | 30.56 | 30.56 | 2,786,169 | -0.28(-0.91%) |
Mar 01, 2007 | 30.77 | 30.95 | 30.53 | 30.84 | 3,387,715 | -0.09(-0.30%) |
Feb 28, 2007 | 30.48 | 30.99 | 30.48 | 30.94 | 4,574,286 | +0.47(+1.55%) |
Feb 27, 2007 | 30.92 | 31.20 | 30.35 | 30.46 | 4,492,122 | -0.79(-2.52%) |
Feb 26, 2007 | 31.00 | 31.30 | 30.98 | 31.25 | 2,787,194 | +0.32(+1.02%) |
Feb 23, 2007 | 30.86 | 31.05 | 30.79 | 30.94 | 2,981,752 | +0.04(+0.14%) |
Feb 22, 2007 | 30.87 | 31.07 | 30.81 | 30.89 | 2,534,844 | +0.25(+0.81%) |
Feb 21, 2007 | 30.79 | 30.79 | 30.59 | 30.64 | 2,379,537 | -0.12(-0.40%) |
Feb 20, 2007 | 30.81 | 31.07 | 30.61 | 30.77 | 3,436,232 | -0.13(-0.42%) |
Feb 16, 2007 | 30.53 | 30.96 | 30.48 | 30.90 | 3,903,924 | +0.29(+0.93%) |
Feb 15, 2007 | 30.73 | 30.94 | 30.59 | 30.61 | 2,576,570 | -0.19(-0.62%) |
Feb 14, 2007 | 30.45 | 30.89 | 30.45 | 30.81 | 3,205,540 | +0.37(+1.20%) |
Feb 13, 2007 | 30.36 | 30.56 | 30.35 | 30.44 | 3,056,207 | +0.05(+0.16%) |
Feb 12, 2007 | 30.46 | 30.51 | 30.35 | 30.39 | 3,877,048 | +0.04(+0.14%) |
Feb 09, 2007 | 30.47 | 30.57 | 30.28 | 30.35 | 2,820,485 | -0.06(-0.20%) |
Feb 08, 2007 | 30.41 | 30.46 | 30.22 | 30.41 | 2,687,572 | +0.00(+0.00%) |
Feb 07, 2007 | 30.45 | 30.46 | 30.25 | 30.41 | 2,513,578 | +0.01(+0.02%) |
Feb 06, 2007 | 30.49 | 30.53 | 30.35 | 30.40 | 3,554,968 | -0.01(-0.04%) |
Feb 05, 2007 | 30.46 | 30.55 | 30.34 | 30.41 | 3,654,531 | +0.01(+0.04%) |
Feb 02, 2007 | 30.71 | 30.77 | 30.38 | 30.40 | 3,551,907 | -0.25(-0.83%) |
Feb 01, 2007 | 30.58 | 30.69 | 30.40 | 30.66 | 4,385,953 | +0.07(+0.24%) |
Jan 31, 2007 | 30.95 | 31.09 | 30.38 | 30.58 | 6,709,748 | -0.58(-1.87%) |
Jan 30, 2007 | 31.50 | 31.50 | 31.08 | 31.17 | 4,854,450 | -0.37(-1.18%) |
Jan 29, 2007 | 31.28 | 31.62 | 31.19 | 31.54 | 2,601,219 | +0.30(+0.97%) |
Jan 26, 2007 | 31.21 | 31.35 | 31.19 | 31.23 | 1,273,221 | +0.03(+0.10%) |
Jan 25, 2007 | 31.36 | 31.55 | 31.19 | 31.20 | 1,554,190 | -0.13(-0.42%) |
Jan 24, 2007 | 31.15 | 31.38 | 31.09 | 31.33 | 1,217,479 | +0.12(+0.40%) |
Jan 23, 2007 | 31.15 | 31.33 | 31.10 | 31.21 | 1,466,871 | -0.06(-0.18%) |
Jan 22, 2007 | 31.04 | 31.30 | 31.03 | 31.27 | 1,657,782 | +0.23(+0.74%) |
Jan 19, 2007 | 31.17 | 31.17 | 30.90 | 31.04 | 1,929,084 | -0.07(-0.22%) |
Jan 18, 2007 | 31.19 | 31.21 | 31.00 | 31.10 | 1,315,270 | -0.09(-0.28%) |
Jan 17, 2007 | 31.32 | 31.35 | 31.11 | 31.19 | 1,276,282 | -0.12(-0.38%) |
Jan 16, 2007 | 31.25 | 31.38 | 31.05 | 31.31 | 2,074,885 | +0.13(+0.42%) |
Jan 12, 2007 | 31.28 | 31.34 | 31.12 | 31.18 | 1,521,647 | -0.15(-0.48%) |
Jan 11, 2007 | 31.20 | 31.40 | 31.17 | 31.33 | 1,233,106 | +0.16(+0.52%) |
Jan 10, 2007 | 30.91 | 31.25 | 30.86 | 31.17 | 1,784,572 | +0.16(+0.52%) |
Jan 09, 2007 | 30.94 | 31.12 | 30.79 | 31.00 | 1,686,781 | +0.07(+0.22%) |
Jan 08, 2007 | 30.79 | 30.97 | 30.71 | 30.94 | 971,792 | +0.07(+0.24%) |
Jan 05, 2007 | 31.07 | 31.07 | 30.75 | 30.86 | 2,219,720 | -0.21(-0.68%) |
Jan 04, 2007 | 31.31 | 31.34 | 31.04 | 31.07 | 1,533,891 | -0.24(-0.77%) |
Jan 03, 2007 | 31.22 | 31.66 | 31.18 | 31.31 | 2,344,899 | +0.24(+0.78%) |
Dec 29, 2006 | 31.39 | 31.43 | 31.04 | 31.07 | 951,009 | -0.33(-1.05%) |
Dec 28, 2006 | 31.35 | 31.53 | 31.31 | 31.40 | 933,126 | +0.05(+0.16%) |
Dec 27, 2006 | 31.41 | 31.50 | 31.35 | 31.35 | 740,121 | +0.02(+0.06%) |
Dec 26, 2006 | 31.13 | 31.37 | 31.13 | 31.33 | 1,303,187 | +0.23(+0.74%) |
Dec 22, 2006 | 31.38 | 31.49 | 31.10 | 31.10 | 1,251,633 | -0.22(-0.69%) |
Dec 21, 2006 | 31.35 | 31.54 | 31.25 | 31.32 | 2,036,059 | +0.03(+0.10%) |
Dec 20, 2006 | 31.63 | 31.63 | 31.20 | 31.29 | 2,038,637 | -0.24(-0.75%) |
Dec 19, 2006 | 31.50 | 31.53 | 31.25 | 31.53 | 2,152,055 | +0.11(+0.36%) |
Dec 18, 2006 | 31.48 | 31.48 | 31.31 | 31.41 | 941,343 | +0.02(+0.06%) |
Dec 15, 2006 | 31.57 | 31.57 | 31.33 | 31.40 | 2,436,569 | -0.11(-0.33%) |
Dec 14, 2006 | 31.39 | 31.62 | 31.33 | 31.50 | 1,394,212 | +0.17(+0.55%) |
Dec 13, 2006 | 31.30 | 31.53 | 31.20 | 31.33 | 2,655,190 | -0.09(-0.28%) |
Dec 12, 2006 | 31.04 | 31.45 | 30.90 | 31.41 | 3,716,718 | +0.42(+1.34%) |
Dec 11, 2006 | 31.04 | 31.04 | 30.81 | 31.00 | 1,178,974 | +0.01(+0.04%) |
Dec 08, 2006 | 30.79 | 31.00 | 30.67 | 30.99 | 1,790,533 | +0.24(+0.77%) |
Dec 07, 2006 | 31.28 | 31.30 | 30.66 | 30.75 | 3,437,521 | -0.55(-1.76%) |
Dec 06, 2006 | 31.09 | 31.30 | 30.85 | 31.30 | 3,787,283 | +0.21(+0.68%) |
Dec 05, 2006 | 31.01 | 31.19 | 30.92 | 31.09 | 2,900,877 | +0.15(+0.48%) |
Dec 04, 2006 | 30.82 | 30.97 | 30.79 | 30.94 | 1,932,629 | +0.16(+0.50%) |
Dec 01, 2006 | 30.82 | 30.95 | 30.62 | 30.79 | 1,064,911 | -0.11(-0.36%) |
Nov 30, 2006 | 31.09 | 31.09 | 30.77 | 30.90 | 1,801,166 | +0.17(+0.55%) |
Nov 29, 2006 | 30.73 | 30.93 | 30.65 | 30.73 | 1,849,498 | -0.19(-0.60%) |
Nov 28, 2006 | 30.92 | 31.13 | 30.88 | 30.92 | 2,507,456 | +0.00(+0.00%) |
Nov 27, 2006 | 31.10 | 31.41 | 30.86 | 30.92 | 2,566,743 | -0.18(-0.58%) |
Nov 24, 2006 | 31.18 | 31.35 | 31.05 | 31.10 | 821,158 | -0.12(-0.40%) |
Nov 22, 2006 | 31.00 | 31.37 | 30.97 | 31.22 | 1,552,257 | +0.19(+0.60%) |
Nov 21, 2006 | 30.98 | 31.10 | 30.78 | 31.04 | 2,082,296 | +0.02(+0.06%) |
Nov 20, 2006 | 31.06 | 31.17 | 30.97 | 31.02 | 1,055,728 | -0.11(-0.36%) |
Nov 17, 2006 | 30.95 | 31.19 | 30.87 | 31.13 | 1,763,628 | +0.09(+0.28%) |
Nov 16, 2006 | 30.97 | 31.04 | 30.93 | 31.04 | 1,245,350 | +0.14(+0.46%) |
Nov 15, 2006 | 30.89 | 30.97 | 30.67 | 30.90 | 2,610,886 | +0.01(+0.04%) |
Nov 14, 2006 | 30.68 | 30.97 | 30.61 | 30.89 | 1,492,809 | +0.20(+0.67%) |
Nov 13, 2006 | 30.50 | 30.77 | 30.50 | 30.68 | 1,236,328 | +0.04(+0.14%) |
Nov 10, 2006 | 30.79 | 30.79 | 30.50 | 30.64 | 1,772,650 | -0.07(-0.22%) |
Nov 09, 2006 | 30.86 | 30.88 | 30.57 | 30.71 | 1,789,889 | -0.08(-0.26%) |
Nov 08, 2006 | 30.90 | 30.95 | 30.50 | 30.79 | 2,714,155 | -0.11(-0.34%) |
Nov 07, 2006 | 30.88 | 30.99 | 30.76 | 30.89 | 2,176,221 | +0.11(+0.36%) |
Nov 06, 2006 | 30.64 | 30.91 | 30.64 | 30.78 | 3,279,315 | +0.14(+0.45%) |
Nov 03, 2006 | 30.78 | 30.79 | 30.56 | 30.64 | 1,557,090 | -0.14(-0.44%) |
Nov 02, 2006 | 30.91 | 31.00 | 30.66 | 30.78 | 2,819,035 | -0.12(-0.38%) |
Nov 01, 2006 | 31.18 | 31.30 | 30.90 | 30.90 | 2,593,647 | -0.33(-1.05%) |
Oct 31, 2006 | 31.10 | 31.34 | 31.10 | 31.23 | 1,813,571 | +0.13(+0.42%) |
Oct 30, 2006 | 31.04 | 31.14 | 30.91 | 31.10 | 1,425,628 | +0.06(+0.20%) |
Oct 27, 2006 | 31.07 | 31.35 | 30.74 | 31.04 | 2,183,954 | -0.13(-0.42%) |
Oct 26, 2006 | 30.91 | 31.47 | 30.81 | 31.17 | 3,960,955 | +0.35(+1.15%) |
Oct 25, 2006 | 30.87 | 30.94 | 30.68 | 30.81 | 2,344,738 | -0.01(-0.04%) |
Oct 24, 2006 | 30.76 | 30.91 | 30.58 | 30.82 | 2,551,760 | -0.06(-0.18%) |
Oct 23, 2006 | 30.60 | 30.90 | 30.51 | 30.88 | 1,308,987 | +0.22(+0.73%) |
Oct 20, 2006 | 30.73 | 30.77 | 30.59 | 30.66 | 2,055,875 | -0.02(-0.08%) |
Oct 19, 2006 | 30.75 | 30.76 | 30.51 | 30.68 | 2,012,537 | -0.07(-0.22%) |
Oct 18, 2006 | 30.63 | 30.77 | 30.45 | 30.75 | 2,721,888 | +0.22(+0.71%) |
Oct 17, 2006 | 30.02 | 30.63 | 29.92 | 30.53 | 4,023,948 | +0.51(+1.70%) |
Oct 16, 2006 | 29.73 | 30.05 | 29.61 | 30.02 | 3,272,387 | +0.29(+0.98%) |
Oct 13, 2006 | 30.25 | 30.29 | 29.72 | 29.73 | 2,724,304 | -0.68(-2.22%) |
Oct 12, 2006 | 30.43 | 30.45 | 30.10 | 30.41 | 2,320,411 | -0.02(-0.06%) |
Oct 11, 2006 | 30.51 | 30.56 | 30.28 | 30.43 | 1,950,834 | -0.08(-0.26%) |
Oct 10, 2006 | 30.81 | 30.81 | 30.40 | 30.51 | 1,743,812 | -0.23(-0.75%) |
Oct 09, 2006 | 30.77 | 30.92 | 30.61 | 30.74 | 925,232 | -0.11(-0.34%) |
Oct 06, 2006 | 30.95 | 30.95 | 30.74 | 30.84 | 1,105,510 | -0.13(-0.42%) |
Oct 05, 2006 | 30.91 | 31.02 | 30.71 | 30.97 | 1,058,789 | +0.17(+0.54%) |
Oct 04, 2006 | 30.55 | 30.82 | 30.45 | 30.81 | 1,165,441 | +0.21(+0.69%) |
Oct 03, 2006 | 30.51 | 30.81 | 30.41 | 30.59 | 1,990,305 | +0.02(+0.08%) |