Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.47 | 27.55 | 27.06 | 27.21 | 648,097 | -0.06(-0.22%) |
Sep 27, 2007 | 26.80 | 27.36 | 26.62 | 27.27 | 662,670 | +0.46(+1.72%) |
Sep 26, 2007 | 26.59 | 27.02 | 26.49 | 26.80 | 267,084 | +0.19(+0.71%) |
Sep 25, 2007 | 26.99 | 27.00 | 26.48 | 26.62 | 182,419 | -0.09(-0.34%) |
Sep 24, 2007 | 27.32 | 27.49 | 26.50 | 26.71 | 429,352 | -0.67(-2.46%) |
Sep 21, 2007 | 27.59 | 27.74 | 27.31 | 27.38 | 449,278 | -0.14(-0.52%) |
Sep 20, 2007 | 27.60 | 28.17 | 27.37 | 27.52 | 358,226 | -0.21(-0.76%) |
Sep 19, 2007 | 27.99 | 28.47 | 27.64 | 27.73 | 657,851 | -0.20(-0.73%) |
Sep 18, 2007 | 27.24 | 27.97 | 26.83 | 27.94 | 615,338 | +0.70(+2.55%) |
Sep 17, 2007 | 27.19 | 27.43 | 27.01 | 27.24 | 264,622 | -0.11(-0.41%) |
Sep 14, 2007 | 26.79 | 27.38 | 26.68 | 27.36 | 504,569 | +0.51(+1.92%) |
Sep 13, 2007 | 26.51 | 26.99 | 26.30 | 26.84 | 485,924 | +0.40(+1.52%) |
Sep 12, 2007 | 26.70 | 26.83 | 26.33 | 26.44 | 440,074 | -0.24(-0.91%) |
Sep 11, 2007 | 26.52 | 26.83 | 26.49 | 26.68 | 271,950 | +0.19(+0.71%) |
Sep 10, 2007 | 26.80 | 26.84 | 26.37 | 26.49 | 446,346 | -0.17(-0.65%) |
Sep 07, 2007 | 26.87 | 26.96 | 26.55 | 26.67 | 278,661 | -0.46(-1.70%) |
Sep 06, 2007 | 26.81 | 27.23 | 26.81 | 27.13 | 483,558 | +0.28(+1.04%) |
Sep 05, 2007 | 26.71 | 26.95 | 26.29 | 26.85 | 708,572 | +0.05(+0.17%) |
Sep 04, 2007 | 26.99 | 27.12 | 26.80 | 26.80 | 536,063 | -0.28(-1.03%) |
Aug 31, 2007 | 27.24 | 27.32 | 26.86 | 27.08 | 382,931 | +0.08(+0.31%) |
Aug 30, 2007 | 27.00 | 27.38 | 26.62 | 27.00 | 404,860 | -0.18(-0.67%) |
Aug 29, 2007 | 27.16 | 27.26 | 26.89 | 27.18 | 789,507 | +0.11(+0.39%) |
Aug 28, 2007 | 27.61 | 27.67 | 27.08 | 27.08 | 588,207 | -0.71(-2.56%) |
Aug 27, 2007 | 28.21 | 28.37 | 27.71 | 27.79 | 312,937 | -0.55(-1.95%) |
Aug 24, 2007 | 28.29 | 28.42 | 27.70 | 28.34 | 367,241 | +0.02(+0.08%) |
Aug 23, 2007 | 28.73 | 28.73 | 28.19 | 28.32 | 759,931 | -0.21(-0.74%) |
Aug 22, 2007 | 28.43 | 28.71 | 28.21 | 28.53 | 708,856 | +0.26(+0.91%) |
Aug 21, 2007 | 27.53 | 28.33 | 27.43 | 28.27 | 780,962 | +0.62(+2.24%) |
Aug 20, 2007 | 28.05 | 28.21 | 27.34 | 27.65 | 705,915 | -0.40(-1.43%) |
Aug 17, 2007 | 28.11 | 28.82 | 27.40 | 28.05 | 1,133,641 | +1.09(+4.04%) |
Aug 16, 2007 | 26.40 | 27.54 | 26.39 | 26.96 | 2,040,541 | +0.48(+1.80%) |
Aug 15, 2007 | 26.97 | 27.30 | 26.42 | 26.49 | 706,427 | -0.60(-2.21%) |
Aug 14, 2007 | 27.14 | 27.60 | 27.01 | 27.08 | 761,538 | +0.06(+0.22%) |
Aug 13, 2007 | 27.09 | 27.91 | 26.99 | 27.02 | 1,063,155 | +0.01(+0.03%) |
Aug 10, 2007 | 26.45 | 27.40 | 26.10 | 27.02 | 1,200,922 | +0.46(+1.74%) |
Aug 09, 2007 | 26.49 | 26.69 | 26.09 | 26.55 | 1,415,724 | -0.29(-1.10%) |
Aug 08, 2007 | 27.08 | 27.47 | 26.55 | 26.85 | 1,646,625 | -0.21(-0.78%) |
Aug 07, 2007 | 27.61 | 27.70 | 26.88 | 27.06 | 1,472,698 | -0.59(-2.13%) |
Aug 06, 2007 | 26.99 | 27.70 | 26.58 | 27.65 | 1,252,998 | +0.85(+3.16%) |
Aug 03, 2007 | 26.94 | 28.12 | 26.77 | 26.80 | 846,922 | -1.19(-4.24%) |
Aug 02, 2007 | 27.83 | 28.43 | 27.67 | 27.99 | 794,537 | +0.30(+1.09%) |
Aug 01, 2007 | 27.80 | 28.17 | 27.30 | 27.69 | 884,363 | -0.05(-0.16%) |
Jul 31, 2007 | 28.30 | 28.61 | 27.65 | 27.73 | 1,006,378 | -0.39(-1.40%) |
Jul 30, 2007 | 27.79 | 28.19 | 27.47 | 28.13 | 785,395 | +0.57(+2.06%) |
Jul 27, 2007 | 27.70 | 27.98 | 27.48 | 27.56 | 1,174,014 | -0.10(-0.36%) |
Jul 26, 2007 | 27.86 | 27.89 | 27.47 | 27.66 | 1,040,173 | -0.35(-1.24%) |
Jul 25, 2007 | 28.18 | 28.39 | 27.80 | 28.01 | 747,724 | -0.14(-0.48%) |
Jul 24, 2007 | 28.72 | 28.75 | 28.03 | 28.14 | 792,325 | -0.64(-2.23%) |
Jul 23, 2007 | 29.09 | 29.20 | 28.76 | 28.79 | 725,212 | -0.26(-0.91%) |
Jul 20, 2007 | 29.78 | 29.85 | 29.04 | 29.05 | 837,983 | -0.90(-3.01%) |
Jul 19, 2007 | 29.88 | 30.46 | 29.56 | 29.95 | 1,855,405 | +1.05(+3.64%) |
Jul 18, 2007 | 29.65 | 29.65 | 28.54 | 28.90 | 938,386 | -0.64(-2.15%) |
Jul 17, 2007 | 29.72 | 29.81 | 29.50 | 29.54 | 646,390 | -0.22(-0.74%) |
Jul 16, 2007 | 29.75 | 29.99 | 29.74 | 29.75 | 726,958 | -0.13(-0.43%) |
Jul 13, 2007 | 29.46 | 29.90 | 29.38 | 29.88 | 552,267 | +0.45(+1.54%) |
Jul 12, 2007 | 29.12 | 29.60 | 29.07 | 29.43 | 591,280 | +0.34(+1.17%) |
Jul 11, 2007 | 29.12 | 29.20 | 28.92 | 29.09 | 310,726 | +0.12(+0.42%) |
Jul 10, 2007 | 29.50 | 29.65 | 28.94 | 28.97 | 541,532 | -0.74(-2.50%) |
Jul 09, 2007 | 29.39 | 29.75 | 29.39 | 29.71 | 641,269 | +0.33(+1.13%) |
Jul 06, 2007 | 29.48 | 29.51 | 29.26 | 29.38 | 397,239 | -0.11(-0.36%) |
Jul 05, 2007 | 29.45 | 29.52 | 29.29 | 29.48 | 431,845 | +0.05(+0.18%) |
Jul 03, 2007 | 29.38 | 29.50 | 29.36 | 29.43 | 248,365 | +0.01(+0.03%) |
Jul 02, 2007 | 29.59 | 29.73 | 29.33 | 29.42 | 641,399 | +0.01(+0.03%) |
Jun 29, 2007 | 29.62 | 29.73 | 29.31 | 29.41 | 442,316 | -0.20(-0.66%) |
Jun 28, 2007 | 29.69 | 29.88 | 29.40 | 29.61 | 307,913 | -0.03(-0.10%) |
Jun 27, 2007 | 29.39 | 29.67 | 29.13 | 29.64 | 565,208 | +0.18(+0.62%) |
Jun 26, 2007 | 29.66 | 29.69 | 29.35 | 29.46 | 501,644 | -0.17(-0.56%) |
Jun 25, 2007 | 29.73 | 29.93 | 29.53 | 29.63 | 604,079 | -0.17(-0.56%) |
Jun 22, 2007 | 30.29 | 30.31 | 29.76 | 29.79 | 1,631,206 | -0.52(-1.72%) |
Jun 21, 2007 | 30.49 | 30.53 | 30.24 | 30.31 | 334,118 | -0.21(-0.69%) |
Jun 20, 2007 | 30.90 | 30.93 | 30.51 | 30.53 | 495,938 | -0.26(-0.84%) |
Jun 19, 2007 | 30.88 | 30.90 | 30.56 | 30.78 | 510,213 | -0.10(-0.32%) |
Jun 18, 2007 | 30.67 | 30.90 | 30.50 | 30.88 | 377,108 | +0.36(+1.16%) |
Jun 15, 2007 | 30.56 | 30.83 | 30.43 | 30.53 | 624,681 | +0.00(+0.00%) |
Jun 14, 2007 | 30.44 | 30.69 | 30.38 | 30.53 | 497,788 | +0.14(+0.47%) |
Jun 13, 2007 | 30.11 | 30.41 | 30.07 | 30.38 | 527,793 | +0.27(+0.90%) |
Jun 12, 2007 | 30.42 | 30.42 | 30.02 | 30.11 | 621,508 | -0.29(-0.95%) |
Jun 11, 2007 | 30.22 | 30.48 | 30.22 | 30.40 | 567,461 | -0.02(-0.05%) |
Jun 08, 2007 | 30.19 | 30.46 | 30.04 | 30.41 | 428,382 | +0.22(+0.73%) |
Jun 07, 2007 | 30.94 | 30.94 | 30.19 | 30.19 | 528,027 | -0.87(-2.80%) |
Jun 06, 2007 | 31.09 | 31.25 | 30.94 | 31.06 | 665,944 | -0.33(-1.04%) |
Jun 05, 2007 | 31.72 | 31.72 | 31.23 | 31.39 | 629,192 | -0.28(-0.88%) |
Jun 04, 2007 | 31.25 | 32.00 | 31.15 | 31.67 | 1,600,922 | +0.42(+1.36%) |
Jun 01, 2007 | 30.69 | 31.25 | 30.62 | 31.25 | 901,627 | +0.57(+1.87%) |
May 31, 2007 | 30.70 | 30.82 | 30.56 | 30.67 | 525,244 | -0.08(-0.27%) |
May 30, 2007 | 30.54 | 30.76 | 30.30 | 30.75 | 711,340 | +0.20(+0.67%) |
May 29, 2007 | 30.44 | 30.62 | 30.25 | 30.55 | 371,878 | +0.19(+0.62%) |
May 25, 2007 | 30.72 | 30.76 | 30.34 | 30.36 | 429,957 | -0.39(-1.28%) |
May 24, 2007 | 30.91 | 30.99 | 30.61 | 30.75 | 612,631 | -0.08(-0.25%) |
May 23, 2007 | 30.90 | 31.12 | 30.76 | 30.83 | 536,005 | +0.01(+0.02%) |
May 22, 2007 | 30.63 | 30.90 | 30.50 | 30.82 | 671,641 | +0.26(+0.87%) |
May 21, 2007 | 30.53 | 30.64 | 30.26 | 30.56 | 379,372 | -0.01(-0.02%) |
May 18, 2007 | 30.20 | 30.68 | 30.20 | 30.56 | 743,358 | +0.35(+1.15%) |
May 17, 2007 | 30.49 | 30.53 | 30.19 | 30.22 | 471,322 | -0.39(-1.26%) |
May 16, 2007 | 30.32 | 30.63 | 30.26 | 30.60 | 700,955 | +0.23(+0.77%) |
May 15, 2007 | 30.10 | 30.56 | 30.07 | 30.37 | 728,260 | +0.17(+0.58%) |
May 14, 2007 | 30.30 | 30.49 | 30.16 | 30.19 | 523,928 | -0.19(-0.62%) |
May 11, 2007 | 30.22 | 30.51 | 30.10 | 30.38 | 582,292 | +0.27(+0.90%) |
May 10, 2007 | 30.31 | 30.35 | 30.07 | 30.11 | 989,406 | -0.20(-0.65%) |
May 09, 2007 | 30.19 | 30.53 | 30.11 | 30.31 | 514,285 | -0.03(-0.10%) |
May 08, 2007 | 30.26 | 30.43 | 30.08 | 30.34 | 866,835 | -0.06(-0.20%) |
May 07, 2007 | 30.45 | 30.78 | 30.35 | 30.40 | 1,533,865 | -0.12(-0.40%) |
May 04, 2007 | 30.36 | 30.56 | 30.31 | 30.52 | 694,479 | +0.14(+0.47%) |
May 03, 2007 | 30.39 | 30.50 | 30.28 | 30.38 | 496,490 | +0.13(+0.43%) |
May 02, 2007 | 30.34 | 30.49 | 30.13 | 30.25 | 551,375 | -0.04(-0.14%) |
May 01, 2007 | 30.26 | 30.37 | 30.05 | 30.29 | 944,919 | +0.13(+0.44%) |
Apr 30, 2007 | 30.45 | 30.45 | 30.11 | 30.16 | 941,409 | -0.23(-0.75%) |
Apr 27, 2007 | 30.45 | 30.63 | 30.27 | 30.38 | 815,606 | -0.03(-0.10%) |
Apr 26, 2007 | 30.53 | 30.56 | 30.29 | 30.41 | 656,290 | +0.03(+0.10%) |
Apr 25, 2007 | 30.35 | 30.53 | 30.24 | 30.38 | 887,016 | +0.16(+0.53%) |
Apr 24, 2007 | 29.85 | 30.35 | 29.72 | 30.22 | 1,612,147 | +0.30(+1.01%) |
Apr 23, 2007 | 30.19 | 30.19 | 29.69 | 29.92 | 872,721 | -0.12(-0.40%) |
Apr 20, 2007 | 30.68 | 30.68 | 29.97 | 30.04 | 1,014,236 | -0.64(-2.10%) |
Apr 19, 2007 | 30.57 | 30.96 | 30.41 | 30.69 | 1,583,843 | +0.11(+0.35%) |
Apr 18, 2007 | 30.26 | 30.77 | 30.08 | 30.58 | 1,124,595 | +0.43(+1.43%) |
Apr 17, 2007 | 29.59 | 30.80 | 29.51 | 30.15 | 3,356,921 | +3.02(+11.13%) |
Apr 16, 2007 | 27.21 | 27.49 | 26.95 | 27.13 | 1,142,390 | +0.42(+1.56%) |
Apr 13, 2007 | 26.74 | 26.83 | 26.62 | 26.71 | 478,467 | -0.03(-0.11%) |
Apr 12, 2007 | 26.99 | 26.99 | 26.59 | 26.74 | 615,293 | -0.24(-0.90%) |
Apr 11, 2007 | 27.53 | 27.53 | 26.91 | 26.99 | 540,654 | -0.51(-1.84%) |
Apr 10, 2007 | 27.60 | 27.60 | 27.42 | 27.49 | 387,842 | -0.10(-0.36%) |
Apr 09, 2007 | 27.61 | 27.65 | 27.41 | 27.59 | 248,473 | +0.05(+0.16%) |
Apr 05, 2007 | 27.66 | 27.66 | 27.44 | 27.55 | 197,543 | -0.11(-0.41%) |
Apr 04, 2007 | 27.85 | 27.97 | 27.43 | 27.66 | 239,151 | -0.10(-0.35%) |
Apr 03, 2007 | 27.47 | 27.90 | 27.42 | 27.76 | 336,898 | +0.29(+1.05%) |
Apr 02, 2007 | 27.73 | 27.86 | 27.39 | 27.47 | 487,801 | -0.35(-1.25%) |
Mar 30, 2007 | 27.95 | 28.06 | 27.63 | 27.82 | 243,197 | -0.20(-0.70%) |
Mar 29, 2007 | 27.86 | 28.08 | 27.80 | 28.01 | 348,310 | +0.26(+0.93%) |
Mar 28, 2007 | 27.84 | 27.89 | 27.66 | 27.76 | 331,099 | -0.01(-0.03%) |
Mar 27, 2007 | 27.86 | 27.86 | 27.60 | 27.77 | 298,371 | -0.10(-0.35%) |
Mar 26, 2007 | 27.99 | 28.38 | 27.66 | 27.86 | 457,912 | -0.11(-0.38%) |
Mar 23, 2007 | 27.58 | 27.98 | 27.58 | 27.97 | 275,431 | +0.34(+1.23%) |
Mar 22, 2007 | 27.59 | 27.72 | 27.30 | 27.63 | 602,879 | +0.15(+0.55%) |
Mar 21, 2007 | 26.71 | 27.57 | 26.71 | 27.48 | 358,304 | +0.66(+2.45%) |
Mar 20, 2007 | 26.82 | 26.90 | 26.74 | 26.82 | 411,234 | -0.02(-0.06%) |
Mar 19, 2007 | 26.94 | 27.08 | 26.80 | 26.83 | 378,197 | -0.02(-0.06%) |
Mar 16, 2007 | 26.79 | 26.95 | 26.79 | 26.85 | 330,316 | +0.01(+0.03%) |
Mar 15, 2007 | 26.63 | 26.84 | 26.60 | 26.84 | 637,536 | +0.11(+0.42%) |
Mar 14, 2007 | 27.05 | 27.19 | 26.48 | 26.73 | 800,148 | -0.33(-1.20%) |
Mar 13, 2007 | 27.75 | 27.71 | 27.05 | 27.05 | 765,501 | -0.70(-2.51%) |
Mar 12, 2007 | 27.84 | 27.99 | 27.64 | 27.75 | 406,209 | -0.23(-0.84%) |
Mar 09, 2007 | 28.08 | 28.24 | 27.88 | 27.98 | 239,308 | -0.08(-0.27%) |
Mar 08, 2007 | 28.14 | 28.38 | 28.00 | 28.06 | 408,334 | +0.03(+0.11%) |
Mar 07, 2007 | 28.29 | 28.29 | 27.96 | 28.03 | 230,936 | -0.21(-0.75%) |
Mar 06, 2007 | 27.66 | 28.33 | 27.57 | 28.24 | 383,792 | +0.67(+2.41%) |
Mar 05, 2007 | 27.92 | 27.99 | 27.58 | 27.58 | 501,160 | -0.45(-1.59%) |
Mar 02, 2007 | 28.05 | 28.11 | 27.83 | 28.02 | 272,903 | -0.13(-0.46%) |
Mar 01, 2007 | 28.10 | 28.28 | 27.82 | 28.15 | 395,242 | -0.05(-0.16%) |
Feb 28, 2007 | 28.40 | 28.51 | 27.69 | 28.20 | 390,848 | -0.19(-0.67%) |
Feb 27, 2007 | 29.16 | 29.16 | 28.27 | 28.39 | 341,377 | -0.98(-3.32%) |
Feb 26, 2007 | 29.51 | 29.51 | 29.28 | 29.36 | 234,760 | -0.02(-0.08%) |
Feb 23, 2007 | 29.51 | 30.22 | 29.06 | 29.38 | 268,016 | -0.09(-0.31%) |
Feb 22, 2007 | 29.44 | 29.49 | 29.34 | 29.48 | 174,035 | +0.02(+0.05%) |
Feb 21, 2007 | 29.13 | 29.54 | 29.07 | 29.46 | 371,067 | +0.18(+0.62%) |
Feb 20, 2007 | 29.27 | 29.38 | 29.11 | 29.28 | 320,123 | -0.05(-0.15%) |
Feb 16, 2007 | 29.25 | 29.41 | 29.10 | 29.32 | 258,996 | +0.12(+0.41%) |
Feb 15, 2007 | 29.08 | 29.27 | 29.08 | 29.20 | 273,137 | +0.07(+0.23%) |
Feb 14, 2007 | 28.85 | 29.20 | 28.78 | 29.13 | 297,839 | +0.27(+0.94%) |
Feb 13, 2007 | 28.82 | 28.95 | 28.73 | 28.86 | 300,437 | -0.02(-0.08%) |
Feb 12, 2007 | 28.82 | 28.96 | 28.69 | 28.88 | 204,452 | +0.04(+0.13%) |
Feb 09, 2007 | 28.92 | 28.98 | 28.80 | 28.85 | 263,744 | -0.02(-0.05%) |
Feb 08, 2007 | 29.03 | 29.03 | 28.75 | 28.86 | 245,004 | -0.14(-0.50%) |
Feb 07, 2007 | 29.02 | 29.06 | 28.85 | 29.01 | 282,187 | +0.08(+0.26%) |
Feb 06, 2007 | 28.79 | 29.04 | 28.72 | 28.93 | 313,528 | +0.04(+0.13%) |
Feb 05, 2007 | 28.88 | 29.02 | 28.64 | 28.89 | 610,997 | -0.08(-0.29%) |
Feb 02, 2007 | 28.98 | 29.23 | 28.78 | 28.98 | 419,045 | -0.05(-0.16%) |
Feb 01, 2007 | 29.16 | 29.16 | 28.82 | 29.02 | 613,185 | -0.03(-0.10%) |
Jan 31, 2007 | 28.90 | 29.15 | 28.77 | 29.05 | 535,231 | +0.23(+0.79%) |
Jan 30, 2007 | 28.84 | 29.09 | 28.73 | 28.82 | 585,315 | -0.11(-0.37%) |
Jan 29, 2007 | 28.65 | 28.99 | 28.46 | 28.93 | 990,716 | +0.25(+0.87%) |
Jan 26, 2007 | 28.53 | 28.95 | 28.37 | 28.68 | 984,433 | -0.27(-0.94%) |
Jan 25, 2007 | 28.20 | 29.57 | 28.20 | 28.95 | 1,888,303 | +1.22(+4.39%) |
Jan 24, 2007 | 27.60 | 27.74 | 27.52 | 27.73 | 479,412 | +0.23(+0.83%) |
Jan 23, 2007 | 27.55 | 27.60 | 27.39 | 27.51 | 1,303,206 | +0.03(+0.11%) |
Jan 22, 2007 | 27.50 | 27.61 | 27.38 | 27.48 | 632,743 | -0.02(-0.08%) |
Jan 19, 2007 | 27.44 | 27.52 | 27.36 | 27.50 | 406,977 | +0.05(+0.19%) |
Jan 18, 2007 | 27.42 | 27.46 | 27.30 | 27.45 | 751,454 | +0.02(+0.06%) |
Jan 17, 2007 | 27.41 | 27.49 | 27.31 | 27.43 | 475,455 | +0.10(+0.36%) |
Jan 16, 2007 | 27.24 | 27.49 | 27.24 | 27.33 | 470,628 | +0.25(+0.92%) |
Jan 12, 2007 | 27.01 | 27.22 | 26.98 | 27.08 | 295,093 | +0.11(+0.42%) |
Jan 11, 2007 | 26.59 | 27.11 | 26.59 | 26.97 | 488,315 | +0.30(+1.11%) |
Jan 10, 2007 | 26.64 | 26.75 | 26.52 | 26.68 | 291,008 | -0.05(-0.20%) |
Jan 09, 2007 | 26.74 | 26.93 | 26.55 | 26.73 | 371,056 | -0.04(-0.14%) |
Jan 08, 2007 | 26.76 | 26.84 | 26.58 | 26.77 | 590,950 | +0.01(+0.03%) |
Jan 05, 2007 | 27.11 | 27.11 | 26.71 | 26.76 | 622,396 | -0.35(-1.28%) |
Jan 04, 2007 | 26.97 | 27.13 | 26.86 | 27.11 | 613,712 | +0.20(+0.76%) |
Jan 03, 2007 | 26.89 | 27.05 | 26.71 | 26.90 | 756,836 | +0.11(+0.40%) |
Dec 29, 2006 | 26.90 | 26.95 | 26.75 | 26.80 | 250,767 | -0.12(-0.45%) |
Dec 28, 2006 | 26.85 | 26.99 | 26.77 | 26.92 | 291,912 | +0.11(+0.42%) |
Dec 27, 2006 | 26.49 | 26.86 | 26.49 | 26.80 | 256,628 | +0.25(+0.94%) |
Dec 26, 2006 | 26.48 | 26.60 | 26.35 | 26.55 | 275,860 | +0.05(+0.17%) |
Dec 22, 2006 | 26.55 | 26.56 | 26.40 | 26.51 | 463,530 | +0.02(+0.09%) |
Dec 21, 2006 | 26.46 | 26.62 | 26.40 | 26.49 | 443,900 | +0.01(+0.03%) |
Dec 20, 2006 | 26.27 | 26.52 | 26.26 | 26.48 | 562,581 | +0.19(+0.72%) |
Dec 19, 2006 | 26.10 | 26.32 | 26.04 | 26.29 | 625,393 | +0.17(+0.67%) |
Dec 18, 2006 | 26.18 | 26.35 | 26.03 | 26.12 | 533,709 | -0.23(-0.89%) |
Dec 15, 2006 | 26.15 | 26.41 | 25.94 | 26.35 | 1,121,884 | +0.26(+0.99%) |
Dec 14, 2006 | 26.29 | 26.36 | 26.01 | 26.09 | 1,117,886 | -0.21(-0.81%) |
Dec 13, 2006 | 26.42 | 26.45 | 26.16 | 26.31 | 941,996 | -0.14(-0.52%) |
Dec 12, 2006 | 26.39 | 26.48 | 26.27 | 26.44 | 638,430 | +0.11(+0.43%) |
Dec 11, 2006 | 26.65 | 26.65 | 26.18 | 26.33 | 872,959 | -0.30(-1.14%) |
Dec 08, 2006 | 26.88 | 26.94 | 26.58 | 26.63 | 658,768 | -0.31(-1.15%) |
Dec 07, 2006 | 27.33 | 27.35 | 26.83 | 26.94 | 421,831 | -0.26(-0.97%) |
Dec 06, 2006 | 27.24 | 27.24 | 27.13 | 27.21 | 601,767 | +0.01(+0.03%) |
Dec 05, 2006 | 27.18 | 27.29 | 27.06 | 27.20 | 427,492 | +0.06(+0.22%) |
Dec 04, 2006 | 26.77 | 27.21 | 26.76 | 27.14 | 603,638 | +0.30(+1.13%) |
Dec 01, 2006 | 26.94 | 27.05 | 26.57 | 26.83 | 364,916 | -0.11(-0.39%) |
Nov 30, 2006 | 26.86 | 26.97 | 26.79 | 26.94 | 389,004 | +0.04(+0.14%) |
Nov 29, 2006 | 26.95 | 27.06 | 26.76 | 26.90 | 706,217 | +0.02(+0.08%) |
Nov 28, 2006 | 26.97 | 27.16 | 26.84 | 26.88 | 375,341 | -0.07(-0.25%) |
Nov 27, 2006 | 27.42 | 27.42 | 26.89 | 26.95 | 659,629 | -0.39(-1.44%) |
Nov 24, 2006 | 27.45 | 27.53 | 27.27 | 27.34 | 229,052 | -0.08(-0.28%) |
Nov 22, 2006 | 27.58 | 27.64 | 27.36 | 27.42 | 195,278 | -0.17(-0.60%) |
Nov 21, 2006 | 27.77 | 27.77 | 27.49 | 27.58 | 310,010 | -0.06(-0.22%) |
Nov 20, 2006 | 27.74 | 27.81 | 27.55 | 27.64 | 467,959 | -0.05(-0.19%) |
Nov 17, 2006 | 28.17 | 28.17 | 27.57 | 27.70 | 793,972 | -0.45(-1.61%) |
Nov 16, 2006 | 28.06 | 28.19 | 27.85 | 28.15 | 335,651 | +0.05(+0.19%) |
Nov 15, 2006 | 28.01 | 28.18 | 27.94 | 28.10 | 327,568 | +0.08(+0.30%) |
Nov 14, 2006 | 28.11 | 28.12 | 27.67 | 28.01 | 254,100 | -0.03(-0.11%) |
Nov 13, 2006 | 28.03 | 28.22 | 27.89 | 28.05 | 545,374 | +0.08(+0.30%) |
Nov 10, 2006 | 27.98 | 28.07 | 27.86 | 27.96 | 137,107 | +0.07(+0.24%) |
Nov 09, 2006 | 28.11 | 28.11 | 27.86 | 27.89 | 268,606 | -0.13(-0.46%) |
Nov 08, 2006 | 27.59 | 28.18 | 27.54 | 28.02 | 448,966 | +0.31(+1.12%) |
Nov 07, 2006 | 27.66 | 27.91 | 27.60 | 27.71 | 285,234 | +0.05(+0.19%) |
Nov 06, 2006 | 27.66 | 27.79 | 27.55 | 27.66 | 412,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.64 | 27.71 | 27.42 | 27.61 | 353,046 | +0.05(+0.16%) |
Nov 02, 2006 | 27.54 | 27.63 | 27.44 | 27.57 | 408,457 | +0.03(+0.11%) |
Nov 01, 2006 | 27.60 | 27.73 | 27.46 | 27.54 | 634,385 | -0.08(-0.30%) |
Oct 31, 2006 | 27.24 | 27.64 | 27.24 | 27.62 | 580,905 | +0.40(+1.47%) |
Oct 30, 2006 | 27.24 | 27.45 | 26.98 | 27.22 | 647,484 | -0.10(-0.36%) |
Oct 27, 2006 | 27.45 | 27.81 | 27.30 | 27.32 | 696,124 | -0.12(-0.44%) |
Oct 26, 2006 | 27.52 | 27.58 | 27.19 | 27.44 | 558,473 | -0.14(-0.52%) |
Oct 25, 2006 | 27.50 | 27.72 | 27.44 | 27.58 | 489,938 | -0.01(-0.03%) |
Oct 24, 2006 | 27.64 | 27.70 | 27.46 | 27.59 | 408,793 | -0.12(-0.44%) |
Oct 23, 2006 | 27.54 | 27.78 | 27.44 | 27.71 | 471,689 | +0.17(+0.63%) |
Oct 20, 2006 | 27.61 | 27.67 | 27.26 | 27.54 | 917,191 | -0.08(-0.27%) |
Oct 19, 2006 | 27.91 | 27.92 | 27.37 | 27.61 | 1,687,914 | -0.39(-1.38%) |
Oct 18, 2006 | 27.92 | 28.29 | 27.42 | 28.00 | 1,685,188 | -0.04(-0.13%) |
Oct 17, 2006 | 28.37 | 28.37 | 27.52 | 28.04 | 1,594,409 | -0.35(-1.23%) |
Oct 16, 2006 | 28.67 | 28.73 | 28.29 | 28.39 | 525,942 | -0.18(-0.64%) |
Oct 13, 2006 | 28.48 | 28.70 | 28.33 | 28.57 | 786,964 | +0.14(+0.48%) |
Oct 12, 2006 | 29.21 | 29.31 | 28.12 | 28.43 | 2,117,778 | -0.88(-2.99%) |
Oct 11, 2006 | 29.56 | 29.66 | 29.19 | 29.31 | 292,288 | -0.32(-1.07%) |
Oct 10, 2006 | 29.87 | 29.87 | 29.48 | 29.63 | 433,239 | -0.17(-0.58%) |
Oct 09, 2006 | 29.63 | 29.81 | 29.39 | 29.80 | 158,601 | +0.22(+0.74%) |
Oct 06, 2006 | 29.89 | 29.89 | 29.35 | 29.58 | 361,948 | -0.31(-1.04%) |
Oct 05, 2006 | 29.88 | 30.07 | 29.79 | 29.89 | 297,817 | -0.10(-0.33%) |
Oct 04, 2006 | 29.03 | 30.09 | 29.02 | 29.99 | 556,320 | +0.82(+2.83%) |
Oct 03, 2006 | 29.51 | 29.51 | 28.90 | 29.16 | 1,056,679 | -0.36(-1.20%) |