Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 27.67 | 27.76 | 27.26 | 27.40 | 643,380 | -0.06(-0.22%) |
Sep 27, 2007 | 27.00 | 27.56 | 26.82 | 27.47 | 657,847 | +0.46(+1.72%) |
Sep 26, 2007 | 26.78 | 27.22 | 26.69 | 27.00 | 265,140 | +0.19(+0.71%) |
Sep 25, 2007 | 27.18 | 27.20 | 26.67 | 26.81 | 181,091 | -0.09(-0.34%) |
Sep 24, 2007 | 27.52 | 27.69 | 26.70 | 26.90 | 426,227 | -0.68(-2.46%) |
Sep 21, 2007 | 27.79 | 27.95 | 27.51 | 27.58 | 446,008 | -0.14(-0.52%) |
Sep 20, 2007 | 27.80 | 28.38 | 27.57 | 27.73 | 355,619 | -0.21(-0.76%) |
Sep 19, 2007 | 28.20 | 28.68 | 27.84 | 27.94 | 653,063 | -0.21(-0.73%) |
Sep 18, 2007 | 27.44 | 28.17 | 27.02 | 28.14 | 610,859 | +0.70(+2.55%) |
Sep 17, 2007 | 27.39 | 27.63 | 27.21 | 27.44 | 262,696 | -0.11(-0.41%) |
Sep 14, 2007 | 26.99 | 27.58 | 26.88 | 27.56 | 500,896 | +0.52(+1.92%) |
Sep 13, 2007 | 26.70 | 27.18 | 26.49 | 27.04 | 482,387 | +0.40(+1.52%) |
Sep 12, 2007 | 26.89 | 27.02 | 26.52 | 26.64 | 436,871 | -0.24(-0.91%) |
Sep 11, 2007 | 26.71 | 27.02 | 26.68 | 26.88 | 269,970 | +0.19(+0.71%) |
Sep 10, 2007 | 27.00 | 27.04 | 26.56 | 26.69 | 443,097 | -0.18(-0.65%) |
Sep 07, 2007 | 27.07 | 27.15 | 26.75 | 26.86 | 276,632 | -0.46(-1.70%) |
Sep 06, 2007 | 27.01 | 27.43 | 27.01 | 27.33 | 480,038 | +0.28(+1.04%) |
Sep 05, 2007 | 26.91 | 27.15 | 26.48 | 27.05 | 703,415 | +0.05(+0.17%) |
Sep 04, 2007 | 27.19 | 27.32 | 27.00 | 27.00 | 532,161 | -0.28(-1.03%) |
Aug 31, 2007 | 27.44 | 27.52 | 27.05 | 27.28 | 380,143 | +0.08(+0.31%) |
Aug 30, 2007 | 27.20 | 27.58 | 26.82 | 27.20 | 401,913 | -0.18(-0.67%) |
Aug 29, 2007 | 27.36 | 27.46 | 27.08 | 27.38 | 783,760 | +0.11(+0.39%) |
Aug 28, 2007 | 27.82 | 27.87 | 27.28 | 27.28 | 583,925 | -0.72(-2.56%) |
Aug 27, 2007 | 28.42 | 28.58 | 27.92 | 27.99 | 310,660 | -0.56(-1.95%) |
Aug 24, 2007 | 28.50 | 28.63 | 27.91 | 28.55 | 364,568 | +0.02(+0.08%) |
Aug 23, 2007 | 28.94 | 28.94 | 28.40 | 28.53 | 754,399 | -0.21(-0.74%) |
Aug 22, 2007 | 28.64 | 28.92 | 28.42 | 28.74 | 703,697 | +0.26(+0.91%) |
Aug 21, 2007 | 27.73 | 28.54 | 27.63 | 28.48 | 775,277 | +0.62(+2.24%) |
Aug 20, 2007 | 28.26 | 28.42 | 27.54 | 27.85 | 700,777 | -0.40(-1.43%) |
Aug 17, 2007 | 28.32 | 29.04 | 27.60 | 28.26 | 1,125,389 | +1.10(+4.04%) |
Aug 16, 2007 | 26.60 | 27.74 | 26.58 | 27.16 | 2,025,688 | +0.48(+1.80%) |
Aug 15, 2007 | 27.17 | 27.50 | 26.61 | 26.68 | 701,285 | -0.60(-2.21%) |
Aug 14, 2007 | 27.34 | 27.80 | 27.21 | 27.28 | 755,995 | +0.06(+0.22%) |
Aug 13, 2007 | 27.29 | 28.11 | 27.19 | 27.22 | 1,055,416 | +0.01(+0.03%) |
Aug 10, 2007 | 26.64 | 27.60 | 26.29 | 27.21 | 1,192,180 | +0.46(+1.74%) |
Aug 09, 2007 | 26.68 | 26.89 | 26.28 | 26.75 | 1,405,419 | -0.30(-1.10%) |
Aug 08, 2007 | 27.28 | 27.67 | 26.74 | 27.05 | 1,634,639 | -0.21(-0.78%) |
Aug 07, 2007 | 27.82 | 27.91 | 27.08 | 27.26 | 1,461,978 | -0.59(-2.13%) |
Aug 06, 2007 | 27.19 | 27.91 | 26.77 | 27.85 | 1,243,877 | +0.85(+3.16%) |
Aug 03, 2007 | 27.14 | 28.33 | 26.96 | 27.00 | 840,757 | -1.20(-4.24%) |
Aug 02, 2007 | 28.03 | 28.64 | 27.87 | 28.20 | 788,753 | +0.30(+1.09%) |
Aug 01, 2007 | 28.00 | 28.37 | 27.50 | 27.89 | 877,926 | -0.05(-0.16%) |
Jul 31, 2007 | 28.51 | 28.82 | 27.85 | 27.94 | 999,053 | -0.40(-1.40%) |
Jul 30, 2007 | 27.99 | 28.40 | 27.67 | 28.33 | 779,678 | +0.57(+2.06%) |
Jul 27, 2007 | 27.90 | 28.19 | 27.68 | 27.76 | 1,165,468 | -0.10(-0.36%) |
Jul 26, 2007 | 28.07 | 28.10 | 27.67 | 27.86 | 1,032,601 | -0.35(-1.24%) |
Jul 25, 2007 | 28.39 | 28.59 | 28.01 | 28.21 | 742,281 | -0.14(-0.48%) |
Jul 24, 2007 | 28.93 | 28.96 | 28.24 | 28.35 | 786,558 | -0.65(-2.23%) |
Jul 23, 2007 | 29.30 | 29.42 | 28.97 | 29.00 | 719,934 | -0.27(-0.91%) |
Jul 20, 2007 | 30.00 | 30.07 | 29.25 | 29.26 | 831,883 | -0.91(-3.01%) |
Jul 19, 2007 | 30.10 | 30.68 | 29.77 | 30.17 | 1,841,900 | +1.06(+3.64%) |
Jul 18, 2007 | 29.87 | 29.87 | 28.75 | 29.11 | 931,556 | -0.64(-2.15%) |
Jul 17, 2007 | 29.94 | 30.03 | 29.71 | 29.75 | 641,685 | -0.22(-0.74%) |
Jul 16, 2007 | 29.97 | 30.21 | 29.96 | 29.97 | 721,667 | -0.13(-0.43%) |
Jul 13, 2007 | 29.68 | 30.12 | 29.60 | 30.10 | 548,247 | +0.46(+1.54%) |
Jul 12, 2007 | 29.33 | 29.81 | 29.29 | 29.65 | 586,976 | +0.34(+1.17%) |
Jul 11, 2007 | 29.33 | 29.42 | 29.13 | 29.30 | 308,464 | +0.12(+0.42%) |
Jul 10, 2007 | 29.71 | 29.87 | 29.15 | 29.18 | 537,590 | -0.75(-2.50%) |
Jul 09, 2007 | 29.61 | 29.97 | 29.61 | 29.93 | 636,601 | +0.34(+1.13%) |
Jul 06, 2007 | 29.69 | 29.73 | 29.47 | 29.59 | 394,347 | -0.11(-0.36%) |
Jul 05, 2007 | 29.67 | 29.74 | 29.50 | 29.70 | 428,702 | +0.05(+0.18%) |
Jul 03, 2007 | 29.60 | 29.71 | 29.58 | 29.65 | 246,557 | +0.01(+0.03%) |
Jul 02, 2007 | 29.81 | 29.95 | 29.55 | 29.64 | 636,730 | +0.01(+0.03%) |
Jun 29, 2007 | 29.84 | 29.95 | 29.52 | 29.63 | 439,097 | -0.20(-0.66%) |
Jun 28, 2007 | 29.91 | 30.10 | 29.61 | 29.83 | 305,672 | -0.03(-0.10%) |
Jun 27, 2007 | 29.61 | 29.89 | 29.34 | 29.86 | 561,093 | +0.18(+0.62%) |
Jun 26, 2007 | 29.88 | 29.90 | 29.57 | 29.68 | 497,992 | -0.17(-0.56%) |
Jun 25, 2007 | 29.95 | 30.15 | 29.74 | 29.84 | 599,682 | -0.17(-0.56%) |
Jun 22, 2007 | 30.51 | 30.53 | 29.98 | 30.01 | 1,619,333 | -0.53(-1.72%) |
Jun 21, 2007 | 30.71 | 30.76 | 30.46 | 30.54 | 331,686 | -0.21(-0.69%) |
Jun 20, 2007 | 31.12 | 31.15 | 30.74 | 30.75 | 492,328 | -0.26(-0.84%) |
Jun 19, 2007 | 31.11 | 31.13 | 30.78 | 31.01 | 506,499 | -0.10(-0.32%) |
Jun 18, 2007 | 30.90 | 31.13 | 30.73 | 31.11 | 374,363 | +0.36(+1.16%) |
Jun 15, 2007 | 30.79 | 31.06 | 30.65 | 30.75 | 620,133 | +0.00(+0.00%) |
Jun 14, 2007 | 30.67 | 30.92 | 30.61 | 30.75 | 494,165 | +0.14(+0.47%) |
Jun 13, 2007 | 30.33 | 30.64 | 30.29 | 30.61 | 523,951 | +0.27(+0.90%) |
Jun 12, 2007 | 30.64 | 30.64 | 30.24 | 30.33 | 616,984 | -0.29(-0.95%) |
Jun 11, 2007 | 30.44 | 30.70 | 30.44 | 30.62 | 563,331 | -0.02(-0.05%) |
Jun 08, 2007 | 30.41 | 30.68 | 30.26 | 30.64 | 425,264 | +0.22(+0.73%) |
Jun 07, 2007 | 31.17 | 31.17 | 30.42 | 30.42 | 524,183 | -0.88(-2.80%) |
Jun 06, 2007 | 31.32 | 31.47 | 31.16 | 31.29 | 661,097 | -0.33(-1.04%) |
Jun 05, 2007 | 31.95 | 31.95 | 31.46 | 31.62 | 624,612 | -0.28(-0.88%) |
Jun 04, 2007 | 31.48 | 32.24 | 31.38 | 31.90 | 1,589,269 | +0.43(+1.36%) |
Jun 01, 2007 | 30.92 | 31.47 | 30.85 | 31.47 | 895,064 | +0.58(+1.87%) |
May 31, 2007 | 30.93 | 31.05 | 30.79 | 30.90 | 521,421 | -0.08(-0.27%) |
May 30, 2007 | 30.77 | 30.99 | 30.52 | 30.98 | 706,162 | +0.21(+0.67%) |
May 29, 2007 | 30.67 | 30.85 | 30.48 | 30.77 | 369,171 | +0.19(+0.62%) |
May 25, 2007 | 30.95 | 30.99 | 30.56 | 30.58 | 426,828 | -0.40(-1.28%) |
May 24, 2007 | 31.14 | 31.22 | 30.83 | 30.98 | 608,172 | -0.08(-0.25%) |
May 23, 2007 | 31.13 | 31.35 | 30.99 | 31.06 | 532,104 | +0.01(+0.02%) |
May 22, 2007 | 30.86 | 31.13 | 30.73 | 31.05 | 666,752 | +0.27(+0.87%) |
May 21, 2007 | 30.75 | 30.86 | 30.48 | 30.78 | 376,611 | -0.01(-0.02%) |
May 18, 2007 | 30.42 | 30.90 | 30.42 | 30.79 | 737,947 | +0.35(+1.15%) |
May 17, 2007 | 30.71 | 30.76 | 30.42 | 30.44 | 467,891 | -0.39(-1.26%) |
May 16, 2007 | 30.54 | 30.86 | 30.48 | 30.83 | 695,853 | +0.24(+0.77%) |
May 15, 2007 | 30.32 | 30.78 | 30.29 | 30.59 | 722,959 | +0.18(+0.58%) |
May 14, 2007 | 30.52 | 30.71 | 30.38 | 30.42 | 520,114 | -0.19(-0.62%) |
May 11, 2007 | 30.45 | 30.74 | 30.32 | 30.61 | 578,053 | +0.27(+0.90%) |
May 10, 2007 | 30.53 | 30.58 | 30.29 | 30.33 | 982,205 | -0.20(-0.65%) |
May 09, 2007 | 30.42 | 30.75 | 30.33 | 30.53 | 510,542 | -0.03(-0.10%) |
May 08, 2007 | 30.48 | 30.65 | 30.30 | 30.56 | 860,525 | -0.06(-0.20%) |
May 07, 2007 | 30.67 | 31.00 | 30.58 | 30.62 | 1,522,700 | -0.12(-0.40%) |
May 04, 2007 | 30.58 | 30.79 | 30.54 | 30.74 | 689,424 | +0.14(+0.47%) |
May 03, 2007 | 30.61 | 30.72 | 30.50 | 30.60 | 492,876 | +0.13(+0.43%) |
May 02, 2007 | 30.56 | 30.71 | 30.35 | 30.47 | 547,362 | -0.04(-0.14%) |
May 01, 2007 | 30.48 | 30.59 | 30.27 | 30.51 | 938,041 | +0.13(+0.44%) |
Apr 30, 2007 | 30.67 | 30.67 | 30.33 | 30.38 | 934,557 | -0.23(-0.75%) |
Apr 27, 2007 | 30.67 | 30.86 | 30.49 | 30.61 | 809,669 | -0.03(-0.10%) |
Apr 26, 2007 | 30.75 | 30.79 | 30.51 | 30.64 | 651,513 | +0.03(+0.10%) |
Apr 25, 2007 | 30.57 | 30.76 | 30.46 | 30.61 | 880,560 | +0.16(+0.53%) |
Apr 24, 2007 | 30.06 | 30.57 | 29.94 | 30.45 | 1,600,412 | +0.30(+1.01%) |
Apr 23, 2007 | 30.41 | 30.41 | 29.91 | 30.14 | 866,368 | -0.12(-0.40%) |
Apr 20, 2007 | 30.90 | 30.90 | 30.19 | 30.26 | 1,006,854 | -0.65(-2.10%) |
Apr 19, 2007 | 30.80 | 31.18 | 30.64 | 30.91 | 1,572,315 | +0.11(+0.35%) |
Apr 18, 2007 | 30.48 | 30.99 | 30.30 | 30.80 | 1,116,409 | +0.43(+1.43%) |
Apr 17, 2007 | 29.81 | 31.02 | 29.73 | 30.37 | 3,332,486 | +3.04(+11.13%) |
Apr 16, 2007 | 27.41 | 27.69 | 27.15 | 27.33 | 1,134,074 | +0.42(+1.56%) |
Apr 13, 2007 | 26.94 | 27.02 | 26.81 | 26.91 | 474,985 | -0.03(-0.11%) |
Apr 12, 2007 | 27.19 | 27.19 | 26.79 | 26.94 | 610,814 | -0.24(-0.90%) |
Apr 11, 2007 | 27.73 | 27.73 | 27.11 | 27.18 | 536,719 | -0.51(-1.84%) |
Apr 10, 2007 | 27.80 | 27.80 | 27.63 | 27.69 | 385,019 | -0.10(-0.36%) |
Apr 09, 2007 | 27.82 | 27.85 | 27.61 | 27.79 | 246,665 | +0.05(+0.16%) |
Apr 05, 2007 | 27.86 | 27.86 | 27.64 | 27.75 | 196,105 | -0.11(-0.41%) |
Apr 04, 2007 | 28.05 | 28.17 | 27.63 | 27.86 | 237,410 | -0.10(-0.35%) |
Apr 03, 2007 | 27.67 | 28.11 | 27.63 | 27.96 | 334,445 | +0.29(+1.05%) |
Apr 02, 2007 | 27.93 | 28.06 | 27.59 | 27.67 | 484,250 | -0.35(-1.25%) |
Mar 30, 2007 | 28.16 | 28.27 | 27.83 | 28.02 | 241,427 | -0.20(-0.70%) |
Mar 29, 2007 | 28.07 | 28.29 | 28.01 | 28.22 | 345,775 | +0.26(+0.93%) |
Mar 28, 2007 | 28.05 | 28.09 | 27.86 | 27.96 | 328,689 | -0.01(-0.03%) |
Mar 27, 2007 | 28.07 | 28.07 | 27.80 | 27.97 | 296,199 | -0.10(-0.35%) |
Mar 26, 2007 | 28.20 | 28.59 | 27.86 | 28.07 | 454,579 | -0.11(-0.38%) |
Mar 23, 2007 | 27.78 | 28.18 | 27.78 | 28.17 | 273,427 | +0.34(+1.23%) |
Mar 22, 2007 | 27.79 | 27.92 | 27.50 | 27.83 | 598,490 | +0.15(+0.55%) |
Mar 21, 2007 | 26.90 | 27.77 | 26.90 | 27.68 | 355,696 | +0.66(+2.45%) |
Mar 20, 2007 | 27.02 | 27.10 | 26.94 | 27.02 | 408,241 | -0.02(-0.06%) |
Mar 19, 2007 | 27.14 | 27.28 | 27.00 | 27.03 | 375,444 | -0.02(-0.06%) |
Mar 16, 2007 | 26.99 | 27.15 | 26.99 | 27.05 | 327,912 | +0.01(+0.03%) |
Mar 15, 2007 | 26.83 | 27.04 | 26.80 | 27.04 | 632,896 | +0.11(+0.42%) |
Mar 14, 2007 | 27.24 | 27.39 | 26.67 | 26.92 | 794,323 | -0.33(-1.20%) |
Mar 13, 2007 | 27.95 | 27.92 | 27.24 | 27.25 | 759,929 | -0.70(-2.51%) |
Mar 12, 2007 | 28.05 | 28.20 | 27.84 | 27.95 | 403,252 | -0.24(-0.84%) |
Mar 09, 2007 | 28.29 | 28.45 | 28.08 | 28.19 | 237,566 | -0.08(-0.27%) |
Mar 08, 2007 | 28.34 | 28.59 | 28.21 | 28.27 | 405,362 | +0.03(+0.11%) |
Mar 07, 2007 | 28.50 | 28.50 | 28.17 | 28.24 | 229,255 | -0.21(-0.75%) |
Mar 06, 2007 | 27.86 | 28.54 | 27.77 | 28.45 | 380,999 | +0.67(+2.41%) |
Mar 05, 2007 | 28.13 | 28.20 | 27.78 | 27.78 | 497,512 | -0.45(-1.59%) |
Mar 02, 2007 | 28.26 | 28.32 | 28.04 | 28.23 | 270,916 | -0.13(-0.46%) |
Mar 01, 2007 | 28.30 | 28.49 | 28.02 | 28.36 | 392,365 | -0.05(-0.16%) |
Feb 28, 2007 | 28.61 | 28.72 | 27.89 | 28.40 | 388,003 | -0.19(-0.67%) |
Feb 27, 2007 | 29.38 | 29.38 | 28.48 | 28.59 | 338,892 | -0.98(-3.32%) |
Feb 26, 2007 | 29.72 | 29.72 | 29.49 | 29.58 | 233,051 | -0.02(-0.08%) |
Feb 23, 2007 | 29.72 | 30.44 | 29.27 | 29.60 | 266,065 | -0.09(-0.31%) |
Feb 22, 2007 | 29.65 | 29.71 | 29.55 | 29.69 | 172,768 | +0.02(+0.05%) |
Feb 21, 2007 | 29.35 | 29.75 | 29.29 | 29.68 | 368,366 | +0.18(+0.62%) |
Feb 20, 2007 | 29.49 | 29.60 | 29.33 | 29.49 | 317,793 | -0.05(-0.15%) |
Feb 16, 2007 | 29.46 | 29.62 | 29.32 | 29.54 | 257,111 | +0.12(+0.41%) |
Feb 15, 2007 | 29.29 | 29.49 | 29.29 | 29.42 | 271,149 | +0.07(+0.23%) |
Feb 14, 2007 | 29.06 | 29.41 | 28.99 | 29.35 | 295,671 | +0.27(+0.94%) |
Feb 13, 2007 | 29.04 | 29.17 | 28.94 | 29.07 | 298,250 | -0.02(-0.08%) |
Feb 12, 2007 | 29.04 | 29.17 | 28.90 | 29.10 | 202,964 | +0.04(+0.13%) |
Feb 09, 2007 | 29.13 | 29.19 | 29.01 | 29.06 | 261,824 | -0.02(-0.05%) |
Feb 08, 2007 | 29.24 | 29.24 | 28.96 | 29.07 | 243,220 | -0.14(-0.50%) |
Feb 07, 2007 | 29.23 | 29.27 | 29.07 | 29.22 | 280,133 | +0.08(+0.26%) |
Feb 06, 2007 | 29.00 | 29.25 | 28.93 | 29.14 | 311,246 | +0.04(+0.13%) |
Feb 05, 2007 | 29.10 | 29.23 | 28.85 | 29.10 | 606,550 | -0.08(-0.29%) |
Feb 02, 2007 | 29.20 | 29.44 | 28.99 | 29.19 | 415,994 | -0.05(-0.16%) |
Feb 01, 2007 | 29.38 | 29.38 | 29.03 | 29.23 | 608,721 | -0.03(-0.10%) |
Jan 31, 2007 | 29.11 | 29.36 | 28.98 | 29.26 | 531,335 | +0.23(+0.79%) |
Jan 30, 2007 | 29.05 | 29.30 | 28.94 | 29.04 | 581,054 | -0.11(-0.37%) |
Jan 29, 2007 | 28.86 | 29.20 | 28.67 | 29.14 | 983,505 | +0.25(+0.87%) |
Jan 26, 2007 | 28.74 | 29.16 | 28.58 | 28.89 | 977,267 | -0.27(-0.94%) |
Jan 25, 2007 | 28.41 | 29.79 | 28.41 | 29.17 | 1,874,558 | +1.23(+4.39%) |
Jan 24, 2007 | 27.80 | 27.95 | 27.72 | 27.94 | 475,923 | +0.23(+0.82%) |
Jan 23, 2007 | 27.75 | 27.80 | 27.59 | 27.71 | 1,293,720 | +0.03(+0.11%) |
Jan 22, 2007 | 27.70 | 27.82 | 27.58 | 27.68 | 628,138 | -0.02(-0.08%) |
Jan 19, 2007 | 27.64 | 27.72 | 27.56 | 27.70 | 404,014 | +0.05(+0.19%) |
Jan 18, 2007 | 27.62 | 27.66 | 27.50 | 27.65 | 745,984 | +0.02(+0.06%) |
Jan 17, 2007 | 27.61 | 27.69 | 27.51 | 27.63 | 471,994 | +0.10(+0.36%) |
Jan 16, 2007 | 27.44 | 27.69 | 27.44 | 27.53 | 467,202 | +0.25(+0.92%) |
Jan 12, 2007 | 27.21 | 27.42 | 27.18 | 27.28 | 292,945 | +0.11(+0.42%) |
Jan 11, 2007 | 26.79 | 27.31 | 26.79 | 27.17 | 484,760 | +0.30(+1.11%) |
Jan 10, 2007 | 26.83 | 26.95 | 26.72 | 26.87 | 288,889 | -0.05(-0.20%) |
Jan 09, 2007 | 26.94 | 27.13 | 26.74 | 26.92 | 368,355 | -0.04(-0.14%) |
Jan 08, 2007 | 26.96 | 27.04 | 26.77 | 26.96 | 586,648 | +0.01(+0.03%) |
Jan 05, 2007 | 27.31 | 27.31 | 26.91 | 26.96 | 617,866 | -0.35(-1.28%) |
Jan 04, 2007 | 27.17 | 27.33 | 27.06 | 27.31 | 609,245 | +0.21(+0.76%) |
Jan 03, 2007 | 27.08 | 27.24 | 26.91 | 27.10 | 751,327 | +0.11(+0.40%) |
Dec 29, 2006 | 27.10 | 27.15 | 26.95 | 26.99 | 248,941 | -0.12(-0.45%) |
Dec 28, 2006 | 27.05 | 27.19 | 26.97 | 27.12 | 289,787 | +0.11(+0.42%) |
Dec 27, 2006 | 26.68 | 27.06 | 26.68 | 27.00 | 254,760 | +0.25(+0.94%) |
Dec 26, 2006 | 26.67 | 26.80 | 26.54 | 26.75 | 273,852 | +0.05(+0.17%) |
Dec 22, 2006 | 26.75 | 26.76 | 26.60 | 26.70 | 460,156 | +0.02(+0.09%) |
Dec 21, 2006 | 26.65 | 26.81 | 26.60 | 26.68 | 440,669 | +0.01(+0.03%) |
Dec 20, 2006 | 26.46 | 26.71 | 26.45 | 26.67 | 558,486 | +0.19(+0.72%) |
Dec 19, 2006 | 26.29 | 26.51 | 26.23 | 26.48 | 620,841 | +0.18(+0.67%) |
Dec 18, 2006 | 26.38 | 26.54 | 26.22 | 26.31 | 529,824 | -0.24(-0.89%) |
Dec 15, 2006 | 26.35 | 26.60 | 26.13 | 26.54 | 1,113,717 | +0.26(+0.99%) |
Dec 14, 2006 | 26.48 | 26.55 | 26.20 | 26.28 | 1,109,749 | -0.21(-0.81%) |
Dec 13, 2006 | 26.61 | 26.64 | 26.35 | 26.50 | 935,139 | -0.14(-0.52%) |
Dec 12, 2006 | 26.58 | 26.67 | 26.47 | 26.64 | 633,783 | +0.11(+0.43%) |
Dec 11, 2006 | 26.85 | 26.85 | 26.37 | 26.52 | 866,605 | -0.30(-1.14%) |
Dec 08, 2006 | 27.08 | 27.14 | 26.77 | 26.83 | 653,973 | -0.31(-1.15%) |
Dec 07, 2006 | 27.53 | 27.55 | 27.03 | 27.14 | 418,761 | -0.27(-0.97%) |
Dec 06, 2006 | 27.44 | 27.44 | 27.33 | 27.40 | 597,387 | +0.01(+0.03%) |
Dec 05, 2006 | 27.37 | 27.49 | 27.26 | 27.40 | 424,381 | +0.06(+0.22%) |
Dec 04, 2006 | 26.97 | 27.41 | 26.96 | 27.34 | 599,244 | +0.30(+1.13%) |
Dec 01, 2006 | 27.14 | 27.24 | 26.76 | 27.03 | 362,260 | -0.11(-0.39%) |
Nov 30, 2006 | 27.05 | 27.17 | 26.99 | 27.14 | 386,173 | +0.04(+0.14%) |
Nov 29, 2006 | 27.15 | 27.26 | 26.96 | 27.10 | 701,076 | +0.02(+0.08%) |
Nov 28, 2006 | 27.17 | 27.36 | 27.03 | 27.08 | 372,609 | -0.07(-0.25%) |
Nov 27, 2006 | 27.63 | 27.63 | 27.08 | 27.15 | 654,827 | -0.40(-1.44%) |
Nov 24, 2006 | 27.65 | 27.73 | 27.47 | 27.54 | 227,385 | -0.08(-0.28%) |
Nov 22, 2006 | 27.79 | 27.85 | 27.56 | 27.62 | 193,856 | -0.17(-0.60%) |
Nov 21, 2006 | 27.97 | 27.97 | 27.69 | 27.79 | 307,753 | -0.06(-0.22%) |
Nov 20, 2006 | 27.95 | 28.01 | 27.75 | 27.85 | 464,553 | -0.05(-0.19%) |
Nov 17, 2006 | 28.38 | 28.38 | 27.77 | 27.90 | 788,193 | -0.46(-1.61%) |
Nov 16, 2006 | 28.27 | 28.40 | 28.05 | 28.36 | 333,208 | +0.05(+0.19%) |
Nov 15, 2006 | 28.22 | 28.39 | 28.14 | 28.30 | 325,184 | +0.08(+0.30%) |
Nov 14, 2006 | 28.32 | 28.33 | 27.87 | 28.22 | 252,251 | -0.03(-0.11%) |
Nov 13, 2006 | 28.24 | 28.43 | 28.09 | 28.25 | 541,404 | +0.08(+0.30%) |
Nov 10, 2006 | 28.18 | 28.27 | 28.06 | 28.17 | 136,109 | +0.07(+0.24%) |
Nov 09, 2006 | 28.31 | 28.31 | 28.06 | 28.10 | 266,651 | -0.13(-0.46%) |
Nov 08, 2006 | 27.79 | 28.39 | 27.74 | 28.23 | 445,698 | +0.31(+1.12%) |
Nov 07, 2006 | 27.86 | 28.11 | 27.80 | 27.92 | 283,158 | +0.05(+0.19%) |
Nov 06, 2006 | 27.86 | 27.99 | 27.75 | 27.86 | 409,075 | +0.05(+0.16%) |
Nov 03, 2006 | 27.85 | 27.92 | 27.63 | 27.82 | 350,476 | +0.05(+0.16%) |
Nov 02, 2006 | 27.74 | 27.83 | 27.64 | 27.77 | 405,484 | +0.03(+0.11%) |
Nov 01, 2006 | 27.80 | 27.93 | 27.66 | 27.74 | 629,767 | -0.08(-0.30%) |
Oct 31, 2006 | 27.44 | 27.84 | 27.44 | 27.82 | 576,677 | +0.40(+1.47%) |
Oct 30, 2006 | 27.44 | 27.65 | 27.18 | 27.42 | 642,771 | -0.10(-0.36%) |
Oct 27, 2006 | 27.65 | 28.01 | 27.50 | 27.52 | 691,057 | -0.12(-0.44%) |
Oct 26, 2006 | 27.72 | 27.78 | 27.39 | 27.64 | 554,408 | -0.14(-0.52%) |
Oct 25, 2006 | 27.70 | 27.92 | 27.64 | 27.79 | 486,372 | -0.01(-0.03%) |
Oct 24, 2006 | 27.84 | 27.91 | 27.66 | 27.79 | 405,817 | -0.12(-0.44%) |
Oct 23, 2006 | 27.74 | 27.98 | 27.64 | 27.92 | 468,256 | +0.18(+0.63%) |
Oct 20, 2006 | 27.82 | 27.87 | 27.46 | 27.74 | 910,515 | -0.08(-0.27%) |
Oct 19, 2006 | 28.11 | 28.13 | 27.57 | 27.82 | 1,675,627 | -0.39(-1.38%) |
Oct 18, 2006 | 28.12 | 28.49 | 27.63 | 28.21 | 1,672,922 | -0.04(-0.13%) |
Oct 17, 2006 | 28.58 | 28.58 | 27.72 | 28.24 | 1,582,803 | -0.35(-1.23%) |
Oct 16, 2006 | 28.88 | 28.94 | 28.50 | 28.59 | 522,114 | -0.18(-0.64%) |
Oct 13, 2006 | 28.69 | 28.91 | 28.53 | 28.78 | 781,236 | +0.14(+0.48%) |
Oct 12, 2006 | 29.42 | 29.52 | 28.33 | 28.64 | 2,102,363 | -0.88(-2.99%) |
Oct 11, 2006 | 29.77 | 29.87 | 29.40 | 29.52 | 290,161 | -0.32(-1.07%) |
Oct 10, 2006 | 30.09 | 30.09 | 29.69 | 29.84 | 430,086 | -0.18(-0.58%) |
Oct 09, 2006 | 29.85 | 30.03 | 29.61 | 30.02 | 157,446 | +0.22(+0.74%) |
Oct 06, 2006 | 30.11 | 30.11 | 29.57 | 29.80 | 359,314 | -0.31(-1.04%) |
Oct 05, 2006 | 30.10 | 30.29 | 30.00 | 30.11 | 295,650 | -0.10(-0.33%) |
Oct 04, 2006 | 29.24 | 30.31 | 29.23 | 30.21 | 552,270 | +0.83(+2.83%) |
Oct 03, 2006 | 29.72 | 29.72 | 29.11 | 29.38 | 1,048,988 | -0.36(-1.20%) |