Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 30.52 | 30.68 | 30.39 | 30.49 | 1,071,540 | +0.53(+1.75%) |
Sep 27, 2007 | 30.03 | 30.07 | 29.82 | 29.96 | 618,075 | +0.23(+0.77%) |
Sep 26, 2007 | 29.53 | 29.82 | 29.46 | 29.73 | 761,326 | +0.39(+1.32%) |
Sep 25, 2007 | 29.53 | 29.56 | 29.23 | 29.35 | 714,098 | -0.06(-0.19%) |
Sep 24, 2007 | 29.80 | 29.94 | 29.37 | 29.40 | 503,827 | -0.50(-1.66%) |
Sep 21, 2007 | 29.87 | 30.11 | 29.80 | 29.90 | 326,086 | +0.21(+0.70%) |
Sep 20, 2007 | 30.06 | 30.13 | 29.57 | 29.69 | 457,775 | -0.31(-1.04%) |
Sep 19, 2007 | 30.00 | 30.25 | 29.95 | 30.00 | 704,692 | +0.07(+0.24%) |
Sep 18, 2007 | 29.28 | 30.02 | 29.09 | 29.93 | 889,096 | +0.53(+1.79%) |
Sep 17, 2007 | 29.33 | 29.56 | 29.20 | 29.40 | 475,216 | -0.23(-0.77%) |
Sep 14, 2007 | 29.37 | 29.84 | 29.24 | 29.63 | 535,378 | -0.06(-0.21%) |
Sep 13, 2007 | 29.53 | 30.03 | 29.34 | 29.69 | 1,243,009 | +0.04(+0.12%) |
Sep 12, 2007 | 28.76 | 29.77 | 28.76 | 29.66 | 1,613,384 | +0.79(+2.72%) |
Sep 11, 2007 | 28.89 | 28.97 | 28.56 | 28.87 | 558,110 | +0.23(+0.80%) |
Sep 10, 2007 | 28.98 | 29.08 | 28.51 | 28.64 | 606,317 | -0.09(-0.32%) |
Sep 07, 2007 | 28.86 | 29.12 | 28.38 | 28.73 | 1,083,102 | -0.60(-2.04%) |
Sep 06, 2007 | 29.38 | 29.62 | 29.16 | 29.33 | 535,182 | -0.08(-0.28%) |
Sep 05, 2007 | 29.23 | 29.55 | 29.05 | 29.41 | 788,761 | -0.26(-0.88%) |
Sep 04, 2007 | 29.12 | 29.70 | 29.02 | 29.67 | 914,375 | +0.40(+1.36%) |
Aug 31, 2007 | 29.63 | 29.74 | 29.26 | 29.28 | 655,309 | +0.13(+0.44%) |
Aug 30, 2007 | 29.01 | 29.39 | 28.95 | 29.15 | 611,608 | -0.05(-0.16%) |
Aug 29, 2007 | 28.96 | 29.23 | 28.83 | 29.19 | 953,176 | +0.51(+1.76%) |
Aug 28, 2007 | 28.88 | 29.02 | 28.54 | 28.69 | 960,035 | -0.17(-0.58%) |
Aug 27, 2007 | 28.97 | 29.17 | 28.85 | 28.86 | 610,236 | -0.03(-0.09%) |
Aug 24, 2007 | 28.60 | 29.00 | 28.39 | 28.88 | 659,620 | +0.62(+2.18%) |
Aug 23, 2007 | 28.47 | 28.58 | 28.08 | 28.27 | 662,559 | -0.11(-0.40%) |
Aug 22, 2007 | 28.54 | 28.61 | 28.08 | 28.38 | 559,481 | +0.20(+0.72%) |
Aug 21, 2007 | 27.59 | 28.53 | 27.59 | 28.17 | 577,902 | +0.23(+0.84%) |
Aug 20, 2007 | 27.93 | 28.09 | 27.61 | 27.94 | 598,870 | +0.25(+0.88%) |
Aug 17, 2007 | 27.91 | 27.98 | 27.34 | 27.69 | 826,582 | +0.65(+2.40%) |
Aug 16, 2007 | 27.15 | 27.36 | 26.19 | 27.05 | 1,320,416 | -0.27(-0.99%) |
Aug 15, 2007 | 27.56 | 28.13 | 27.21 | 27.32 | 699,597 | -0.44(-1.60%) |
Aug 14, 2007 | 28.22 | 28.37 | 27.76 | 27.76 | 676,669 | -0.64(-2.25%) |
Aug 13, 2007 | 27.91 | 28.53 | 27.86 | 28.40 | 1,346,675 | +0.87(+3.17%) |
Aug 10, 2007 | 27.82 | 27.82 | 26.98 | 27.53 | 1,267,113 | +0.17(+0.62%) |
Aug 09, 2007 | 28.12 | 28.49 | 27.25 | 27.36 | 1,668,255 | -1.22(-4.28%) |
Aug 08, 2007 | 28.90 | 28.99 | 28.29 | 28.58 | 1,362,353 | +0.10(+0.34%) |
Aug 07, 2007 | 28.01 | 28.88 | 27.96 | 28.48 | 1,439,563 | +0.02(+0.05%) |
Aug 06, 2007 | 28.48 | 28.55 | 28.06 | 28.47 | 1,086,041 | +0.37(+1.31%) |
Aug 03, 2007 | 28.22 | 28.57 | 28.05 | 28.10 | 933,580 | -0.46(-1.63%) |
Aug 02, 2007 | 28.78 | 28.85 | 28.34 | 28.57 | 1,169,522 | -0.02(-0.05%) |
Aug 01, 2007 | 28.63 | 28.78 | 28.16 | 28.58 | 1,337,857 | +0.04(+0.14%) |
Jul 31, 2007 | 29.04 | 29.10 | 28.52 | 28.54 | 1,184,612 | -0.17(-0.60%) |
Jul 30, 2007 | 29.02 | 29.08 | 28.44 | 28.71 | 1,423,886 | +0.03(+0.09%) |
Jul 27, 2007 | 28.42 | 29.09 | 28.26 | 28.69 | 1,590,652 | +0.20(+0.70%) |
Jul 26, 2007 | 28.86 | 29.12 | 27.69 | 28.49 | 1,479,932 | -1.52(-5.05%) |
Jul 25, 2007 | 30.39 | 30.46 | 29.69 | 30.01 | 1,546,560 | -0.39(-1.28%) |
Jul 24, 2007 | 30.47 | 30.60 | 30.28 | 30.39 | 1,341,384 | +0.07(+0.24%) |
Jul 23, 2007 | 30.56 | 30.77 | 30.20 | 30.32 | 798,755 | +0.14(+0.47%) |
Jul 20, 2007 | 30.45 | 30.50 | 29.97 | 30.18 | 873,222 | -0.01(-0.02%) |
Jul 19, 2007 | 30.29 | 30.36 | 30.00 | 30.18 | 452,092 | +0.15(+0.49%) |
Jul 18, 2007 | 30.09 | 30.14 | 29.78 | 30.04 | 709,983 | -0.06(-0.20%) |
Jul 17, 2007 | 30.19 | 30.46 | 30.01 | 30.10 | 674,513 | -0.23(-0.77%) |
Jul 16, 2007 | 30.56 | 30.75 | 30.21 | 30.33 | 836,185 | -0.31(-1.00%) |
Jul 13, 2007 | 30.32 | 30.69 | 30.30 | 30.64 | 683,724 | +0.17(+0.55%) |
Jul 12, 2007 | 30.27 | 30.54 | 30.26 | 30.47 | 757,799 | +0.28(+0.91%) |
Jul 11, 2007 | 30.30 | 30.30 | 30.03 | 30.19 | 662,559 | +0.14(+0.46%) |
Jul 10, 2007 | 30.52 | 30.42 | 29.98 | 30.06 | 885,568 | -0.27(-0.87%) |
Jul 09, 2007 | 30.33 | 30.54 | 30.22 | 30.32 | 1,075,459 | +0.35(+1.17%) |
Jul 06, 2007 | 29.67 | 29.99 | 29.57 | 29.97 | 1,001,384 | +0.43(+1.45%) |
Jul 05, 2007 | 29.72 | 29.81 | 29.40 | 29.54 | 870,871 | +0.05(+0.16%) |
Jul 03, 2007 | 29.55 | 29.58 | 29.40 | 29.50 | 262,789 | +0.05(+0.16%) |
Jul 02, 2007 | 29.12 | 29.47 | 29.07 | 29.45 | 968,266 | +0.43(+1.48%) |
Jun 29, 2007 | 29.12 | 29.33 | 28.78 | 29.02 | 1,414,479 | +0.06(+0.21%) |
Jun 28, 2007 | 29.08 | 29.39 | 28.93 | 28.96 | 1,039,597 | -0.06(-0.21%) |
Jun 27, 2007 | 28.98 | 29.11 | 28.75 | 29.02 | 1,256,531 | +0.09(+0.32%) |
Jun 26, 2007 | 29.28 | 29.28 | 28.80 | 28.93 | 935,931 | -0.10(-0.35%) |
Jun 25, 2007 | 29.48 | 29.48 | 28.90 | 29.03 | 1,252,416 | -0.30(-1.01%) |
Jun 22, 2007 | 29.55 | 29.65 | 29.18 | 29.33 | 1,813,269 | -0.27(-0.90%) |
Jun 21, 2007 | 29.62 | 29.75 | 29.40 | 29.59 | 1,287,886 | +0.00(+0.00%) |
Jun 20, 2007 | 29.81 | 30.00 | 29.59 | 29.59 | 1,204,600 | +0.06(+0.19%) |
Jun 19, 2007 | 29.67 | 29.69 | 29.48 | 29.54 | 597,499 | -0.24(-0.82%) |
Jun 18, 2007 | 29.88 | 29.92 | 29.74 | 29.78 | 737,222 | +0.20(+0.67%) |
Jun 15, 2007 | 29.61 | 29.76 | 29.54 | 29.58 | 719,585 | +0.29(+0.99%) |
Jun 14, 2007 | 29.30 | 29.48 | 29.22 | 29.29 | 837,557 | +0.13(+0.46%) |
Jun 13, 2007 | 28.72 | 29.17 | 28.60 | 29.16 | 822,663 | +0.41(+1.44%) |
Jun 12, 2007 | 28.81 | 29.13 | 28.74 | 28.74 | 1,050,179 | -0.52(-1.78%) |
Jun 11, 2007 | 29.30 | 29.39 | 29.06 | 29.27 | 609,257 | -0.10(-0.33%) |
Jun 08, 2007 | 28.98 | 29.38 | 28.84 | 29.36 | 680,196 | +0.43(+1.50%) |
Jun 07, 2007 | 29.52 | 29.55 | 28.93 | 28.93 | 718,997 | -0.48(-1.63%) |
Jun 06, 2007 | 29.93 | 29.94 | 29.29 | 29.41 | 1,003,148 | -0.57(-1.89%) |
Jun 05, 2007 | 30.31 | 30.38 | 29.76 | 29.97 | 1,116,612 | -0.35(-1.16%) |
Jun 04, 2007 | 30.01 | 30.33 | 29.99 | 30.33 | 925,937 | +0.31(+1.04%) |
Jun 01, 2007 | 30.32 | 30.46 | 29.89 | 30.02 | 1,550,088 | -0.45(-1.47%) |
May 31, 2007 | 30.23 | 30.53 | 30.20 | 30.46 | 3,446,643 | +0.39(+1.31%) |
May 30, 2007 | 29.79 | 30.13 | 29.73 | 30.07 | 1,792,889 | +0.08(+0.26%) |
May 29, 2007 | 29.86 | 30.13 | 29.80 | 30.00 | 1,165,799 | +0.23(+0.79%) |
May 25, 2007 | 29.95 | 29.95 | 29.68 | 29.76 | 550,467 | +0.17(+0.59%) |
May 24, 2007 | 30.04 | 30.08 | 29.48 | 29.59 | 1,185,004 | -0.45(-1.50%) |
May 23, 2007 | 30.11 | 30.28 | 29.89 | 30.04 | 1,128,174 | +0.50(+1.68%) |
May 22, 2007 | 29.23 | 29.70 | 29.22 | 29.54 | 1,715,483 | +0.39(+1.33%) |
May 21, 2007 | 28.98 | 29.24 | 28.96 | 29.15 | 1,446,814 | -0.01(-0.03%) |
May 18, 2007 | 28.89 | 29.21 | 28.82 | 29.16 | 882,237 | -0.02(-0.05%) |
May 17, 2007 | 28.86 | 29.30 | 28.86 | 29.18 | 721,349 | +0.15(+0.53%) |
May 16, 2007 | 28.73 | 29.06 | 28.73 | 29.03 | 656,876 | +0.30(+1.05%) |
May 15, 2007 | 28.88 | 29.04 | 28.70 | 28.72 | 1,090,548 | -0.17(-0.60%) |
May 14, 2007 | 28.94 | 29.02 | 28.81 | 28.90 | 2,051,956 | -0.05(-0.16%) |
May 11, 2007 | 28.79 | 29.02 | 28.78 | 28.94 | 1,026,075 | +0.16(+0.57%) |
May 10, 2007 | 28.86 | 28.97 | 28.66 | 28.78 | 1,114,260 | -0.31(-1.05%) |
May 09, 2007 | 28.67 | 29.19 | 28.60 | 29.09 | 1,939,667 | +0.17(+0.58%) |
May 08, 2007 | 28.68 | 28.96 | 28.66 | 28.92 | 965,130 | -0.16(-0.54%) |
May 07, 2007 | 29.20 | 29.31 | 29.03 | 29.08 | 893,995 | -0.13(-0.44%) |
May 04, 2007 | 29.02 | 29.52 | 29.10 | 29.20 | 540,473 | +0.18(+0.63%) |
May 03, 2007 | 29.13 | 29.18 | 28.97 | 29.02 | 781,314 | -0.11(-0.37%) |
May 02, 2007 | 29.00 | 29.41 | 29.00 | 29.13 | 1,338,053 | -0.43(-1.47%) |
May 01, 2007 | 29.67 | 29.84 | 29.28 | 29.56 | 844,905 | -0.11(-0.38%) |
Apr 30, 2007 | 29.80 | 30.14 | 29.60 | 29.67 | 806,006 | -0.20(-0.68%) |
Apr 27, 2007 | 29.88 | 30.00 | 29.66 | 29.88 | 1,003,539 | -0.07(-0.22%) |
Apr 26, 2007 | 30.08 | 30.16 | 29.64 | 29.94 | 2,329,247 | -1.39(-4.45%) |
Apr 25, 2007 | 31.27 | 31.55 | 31.02 | 31.34 | 1,431,724 | +0.64(+2.09%) |
Apr 24, 2007 | 30.84 | 30.87 | 30.62 | 30.69 | 600,438 | +0.11(+0.35%) |
Apr 23, 2007 | 30.52 | 30.70 | 30.51 | 30.59 | 921,430 | +0.04(+0.12%) |
Apr 20, 2007 | 30.65 | 30.91 | 30.50 | 30.55 | 969,228 | +0.09(+0.28%) |
Apr 19, 2007 | 30.40 | 30.63 | 30.27 | 30.46 | 773,868 | -0.33(-1.06%) |
Apr 18, 2007 | 30.77 | 30.87 | 30.62 | 30.79 | 403,101 | -0.09(-0.28%) |
Apr 17, 2007 | 30.89 | 31.01 | 30.83 | 30.88 | 460,911 | -0.05(-0.16%) |
Apr 16, 2007 | 30.95 | 31.14 | 30.80 | 30.93 | 462,870 | +0.43(+1.42%) |
Apr 13, 2007 | 30.64 | 30.66 | 30.42 | 30.50 | 391,147 | -0.07(-0.23%) |
Apr 12, 2007 | 30.47 | 30.63 | 30.33 | 30.57 | 437,983 | +0.14(+0.45%) |
Apr 11, 2007 | 30.44 | 30.57 | 30.18 | 30.43 | 934,951 | -0.13(-0.42%) |
Apr 10, 2007 | 30.62 | 30.68 | 30.51 | 30.56 | 917,119 | +0.16(+0.54%) |
Apr 09, 2007 | 30.70 | 30.85 | 30.38 | 30.39 | 794,248 | -0.14(-0.47%) |
Apr 05, 2007 | 30.62 | 30.96 | 30.51 | 30.54 | 1,213,419 | +0.70(+2.36%) |
Apr 04, 2007 | 29.74 | 29.89 | 29.69 | 29.83 | 802,283 | +0.17(+0.58%) |
Apr 03, 2007 | 29.55 | 29.80 | 29.52 | 29.66 | 566,536 | +0.37(+1.25%) |
Apr 02, 2007 | 29.23 | 29.37 | 29.14 | 29.29 | 580,842 | +0.15(+0.51%) |
Mar 30, 2007 | 29.13 | 29.24 | 29.00 | 29.14 | 925,741 | -0.19(-0.64%) |
Mar 29, 2007 | 29.42 | 29.57 | 29.26 | 29.33 | 1,052,531 | -0.11(-0.38%) |
Mar 28, 2007 | 29.38 | 29.62 | 29.29 | 29.44 | 2,196,186 | +0.02(+0.05%) |
Mar 27, 2007 | 29.57 | 29.60 | 29.38 | 29.43 | 806,398 | -0.23(-0.79%) |
Mar 26, 2007 | 29.69 | 29.73 | 29.54 | 29.66 | 1,281,027 | +0.07(+0.22%) |
Mar 23, 2007 | 29.70 | 29.84 | 29.54 | 29.60 | 1,212,172 | -0.20(-0.68%) |
Mar 22, 2007 | 29.86 | 29.93 | 29.65 | 29.80 | 1,649,638 | -0.17(-0.58%) |
Mar 21, 2007 | 29.80 | 30.05 | 29.68 | 29.97 | 1,894,987 | +0.17(+0.58%) |
Mar 20, 2007 | 29.87 | 30.02 | 29.72 | 29.80 | 994,721 | -0.16(-0.53%) |
Mar 19, 2007 | 29.80 | 30.07 | 29.78 | 29.96 | 509,706 | +0.44(+1.49%) |
Mar 16, 2007 | 29.69 | 29.73 | 29.50 | 29.52 | 1,013,142 | -0.04(-0.14%) |
Mar 15, 2007 | 29.27 | 29.70 | 29.27 | 29.56 | 1,056,058 | +0.30(+1.03%) |
Mar 14, 2007 | 29.19 | 29.32 | 28.88 | 29.26 | 997,269 | -0.23(-0.78%) |
Mar 13, 2007 | 29.83 | 30.02 | 29.37 | 29.49 | 1,708,036 | -0.34(-1.13%) |
Mar 12, 2007 | 29.75 | 29.88 | 29.66 | 29.83 | 858,917 | +0.00(+0.00%) |
Mar 09, 2007 | 29.97 | 30.04 | 29.71 | 29.83 | 1,175,401 | -0.05(-0.17%) |
Mar 08, 2007 | 29.71 | 30.03 | 29.61 | 29.88 | 838,340 | +0.29(+0.97%) |
Mar 07, 2007 | 29.54 | 29.90 | 29.44 | 29.59 | 1,306,894 | +0.14(+0.49%) |
Mar 06, 2007 | 29.64 | 29.69 | 29.29 | 29.45 | 1,462,295 | +0.52(+1.78%) |
Mar 05, 2007 | 28.55 | 29.16 | 28.55 | 28.93 | 1,822,876 | -0.09(-0.30%) |
Mar 02, 2007 | 28.97 | 29.19 | 28.89 | 29.02 | 1,791,713 | -0.07(-0.23%) |
Mar 01, 2007 | 28.71 | 29.14 | 28.39 | 29.09 | 1,726,643 | -0.01(-0.02%) |
Feb 28, 2007 | 28.93 | 29.30 | 28.78 | 29.09 | 2,031,183 | +0.44(+1.55%) |
Feb 27, 2007 | 29.21 | 29.29 | 28.32 | 28.65 | 2,151,506 | -0.83(-2.82%) |
Feb 26, 2007 | 29.71 | 29.78 | 29.39 | 29.48 | 1,129,097 | -0.15(-0.52%) |
Feb 23, 2007 | 29.22 | 29.65 | 29.21 | 29.63 | 971,009 | +0.27(+0.92%) |
Feb 22, 2007 | 29.36 | 29.48 | 29.26 | 29.36 | 890,663 | -0.10(-0.35%) |
Feb 21, 2007 | 29.38 | 29.60 | 29.23 | 29.46 | 1,493,062 | -0.14(-0.48%) |
Feb 20, 2007 | 29.89 | 29.91 | 29.52 | 29.61 | 2,323,368 | -0.30(-1.01%) |
Feb 16, 2007 | 30.12 | 30.22 | 29.80 | 29.91 | 1,898,318 | -0.03(-0.10%) |
Feb 15, 2007 | 30.27 | 30.29 | 29.91 | 29.94 | 1,042,929 | -0.17(-0.58%) |
Feb 14, 2007 | 30.37 | 30.42 | 30.04 | 30.11 | 1,209,566 | +0.20(+0.68%) |
Feb 13, 2007 | 29.95 | 30.00 | 29.62 | 29.91 | 1,240,556 | +0.43(+1.47%) |
Feb 12, 2007 | 29.62 | 29.68 | 29.30 | 29.47 | 1,715,728 | -0.46(-1.55%) |
Feb 09, 2007 | 30.13 | 30.26 | 29.70 | 29.94 | 1,336,877 | -0.32(-1.06%) |
Feb 08, 2007 | 30.04 | 30.67 | 29.91 | 30.26 | 2,094,088 | -0.10(-0.34%) |
Feb 07, 2007 | 30.99 | 31.02 | 30.27 | 30.36 | 1,798,180 | -0.60(-1.94%) |
Feb 06, 2007 | 31.05 | 31.15 | 30.92 | 30.96 | 1,062,525 | +0.13(+0.41%) |
Feb 05, 2007 | 30.89 | 31.11 | 30.70 | 30.84 | 1,117,004 | -0.57(-1.80%) |
Feb 02, 2007 | 31.09 | 31.49 | 31.05 | 31.40 | 1,069,776 | +0.26(+0.84%) |
Feb 01, 2007 | 30.82 | 31.18 | 30.75 | 31.14 | 803,655 | +0.35(+1.14%) |
Jan 31, 2007 | 30.62 | 30.93 | 30.50 | 30.79 | 914,179 | -0.23(-0.76%) |
Jan 30, 2007 | 31.15 | 31.16 | 30.91 | 31.03 | 643,747 | -0.26(-0.82%) |
Jan 29, 2007 | 31.17 | 31.41 | 31.14 | 31.28 | 823,251 | +0.02(+0.05%) |
Jan 26, 2007 | 31.19 | 31.37 | 31.12 | 31.27 | 813,453 | -0.02(-0.05%) |
Jan 25, 2007 | 31.53 | 31.69 | 31.21 | 31.28 | 693,130 | -0.36(-1.13%) |
Jan 24, 2007 | 31.05 | 31.65 | 30.99 | 31.64 | 856,761 | +0.13(+0.42%) |
Jan 23, 2007 | 31.49 | 31.70 | 31.39 | 31.51 | 800,519 | +0.30(+0.95%) |
Jan 22, 2007 | 31.54 | 31.59 | 31.15 | 31.21 | 1,307,874 | -0.28(-0.89%) |
Jan 19, 2007 | 31.36 | 31.54 | 31.28 | 31.49 | 1,042,733 | +0.21(+0.67%) |
Jan 18, 2007 | 31.53 | 31.54 | 31.09 | 31.28 | 1,115,828 | +0.04(+0.11%) |
Jan 17, 2007 | 31.17 | 31.27 | 30.98 | 31.25 | 936,911 | +0.19(+0.61%) |
Jan 16, 2007 | 31.15 | 31.23 | 30.85 | 31.06 | 1,023,528 | -0.19(-0.62%) |
Jan 12, 2007 | 31.08 | 31.41 | 31.08 | 31.25 | 799,931 | +0.06(+0.20%) |
Jan 11, 2007 | 31.02 | 31.34 | 31.02 | 31.19 | 946,317 | +0.49(+1.61%) |
Jan 10, 2007 | 30.90 | 30.93 | 30.51 | 30.69 | 666,087 | +0.07(+0.22%) |
Jan 09, 2007 | 30.65 | 30.87 | 30.52 | 30.63 | 1,060,370 | +0.09(+0.28%) |
Jan 08, 2007 | 30.43 | 30.75 | 30.41 | 30.54 | 1,171,874 | +0.30(+1.00%) |
Jan 05, 2007 | 30.57 | 30.78 | 30.23 | 30.24 | 940,439 | -0.50(-1.61%) |
Jan 04, 2007 | 30.62 | 30.94 | 30.40 | 30.73 | 867,931 | +0.01(+0.02%) |
Jan 03, 2007 | 30.80 | 31.07 | 30.49 | 30.73 | 741,337 | -0.04(-0.13%) |
Dec 29, 2006 | 30.97 | 31.06 | 30.77 | 30.77 | 587,308 | -0.21(-0.69%) |
Dec 28, 2006 | 30.94 | 31.13 | 30.89 | 30.98 | 569,280 | +0.05(+0.15%) |
Dec 27, 2006 | 30.76 | 30.98 | 30.71 | 30.94 | 392,323 | +0.14(+0.46%) |
Dec 26, 2006 | 30.52 | 30.83 | 30.30 | 30.80 | 410,156 | +0.22(+0.73%) |
Dec 22, 2006 | 30.72 | 30.73 | 30.39 | 30.57 | 411,527 | -0.15(-0.48%) |
Dec 21, 2006 | 30.50 | 30.77 | 30.50 | 30.72 | 1,037,050 | +0.18(+0.60%) |
Dec 20, 2006 | 30.27 | 30.65 | 30.26 | 30.54 | 779,551 | +0.17(+0.57%) |
Dec 19, 2006 | 30.14 | 30.42 | 29.98 | 30.36 | 883,021 | +0.13(+0.42%) |
Dec 18, 2006 | 30.17 | 30.28 | 30.09 | 30.23 | 1,093,684 | +0.24(+0.82%) |
Dec 15, 2006 | 30.07 | 30.08 | 29.83 | 29.99 | 1,154,629 | -0.13(-0.44%) |
Dec 14, 2006 | 30.00 | 30.16 | 29.98 | 30.12 | 930,836 | +0.16(+0.55%) |
Dec 13, 2006 | 30.28 | 30.33 | 29.85 | 29.96 | 774,456 | -0.46(-1.53%) |
Dec 12, 2006 | 30.37 | 30.48 | 30.16 | 30.42 | 848,923 | +0.23(+0.76%) |
Dec 11, 2006 | 29.79 | 30.23 | 29.74 | 30.19 | 801,107 | +0.56(+1.89%) |
Dec 08, 2006 | 29.82 | 29.86 | 29.50 | 29.63 | 859,113 | +0.01(+0.03%) |
Dec 07, 2006 | 30.01 | 30.01 | 29.59 | 29.62 | 550,467 | -0.21(-0.72%) |
Dec 06, 2006 | 29.88 | 29.95 | 29.73 | 29.84 | 522,640 | -0.27(-0.88%) |
Dec 05, 2006 | 30.15 | 30.24 | 29.75 | 30.10 | 1,105,834 | +0.08(+0.27%) |
Dec 04, 2006 | 29.90 | 30.15 | 29.85 | 30.02 | 752,507 | -0.13(-0.44%) |
Dec 01, 2006 | 29.83 | 30.17 | 29.71 | 30.15 | 772,104 | +0.24(+0.82%) |
Nov 30, 2006 | 29.82 | 30.02 | 29.70 | 29.91 | 1,039,989 | -0.03(-0.10%) |
Nov 29, 2006 | 30.02 | 30.16 | 29.76 | 29.94 | 807,770 | +0.15(+0.50%) |
Nov 28, 2006 | 29.48 | 29.87 | 29.48 | 29.79 | 1,117,004 | +0.33(+1.11%) |
Nov 27, 2006 | 30.04 | 30.14 | 29.39 | 29.46 | 2,304,359 | -0.60(-2.00%) |
Nov 24, 2006 | 30.07 | 30.38 | 30.04 | 30.07 | 679,412 | +0.46(+1.55%) |
Nov 22, 2006 | 29.60 | 29.75 | 29.44 | 29.61 | 1,967,690 | -0.02(-0.07%) |
Nov 21, 2006 | 29.38 | 29.75 | 29.36 | 29.63 | 1,734,099 | +0.29(+0.99%) |
Nov 20, 2006 | 29.69 | 29.91 | 29.22 | 29.34 | 1,186,179 | -0.43(-1.44%) |
Nov 17, 2006 | 29.93 | 29.94 | 29.68 | 29.77 | 1,455,632 | -0.34(-1.14%) |
Nov 16, 2006 | 29.97 | 30.27 | 29.95 | 30.11 | 1,962,595 | +0.33(+1.10%) |
Nov 15, 2006 | 29.59 | 29.92 | 29.57 | 29.78 | 1,160,312 | +0.34(+1.14%) |
Nov 14, 2006 | 29.19 | 29.49 | 28.37 | 29.44 | 572,219 | +0.51(+1.75%) |
Nov 13, 2006 | 28.82 | 29.05 | 28.82 | 28.94 | 967,482 | +0.14(+0.50%) |
Nov 10, 2006 | 28.55 | 28.85 | 28.43 | 28.80 | 596,323 | +0.41(+1.44%) |
Nov 09, 2006 | 28.93 | 28.99 | 28.37 | 28.39 | 1,122,295 | -0.32(-1.12%) |
Nov 08, 2006 | 28.61 | 28.86 | 28.48 | 28.71 | 1,265,546 | -0.03(-0.11%) |
Nov 07, 2006 | 29.06 | 29.13 | 28.70 | 28.74 | 900,658 | +0.06(+0.21%) |
Nov 06, 2006 | 28.49 | 28.71 | 28.47 | 28.68 | 590,052 | +0.36(+1.28%) |
Nov 03, 2006 | 28.68 | 28.76 | 28.29 | 28.32 | 1,061,153 | -0.18(-0.64%) |
Nov 02, 2006 | 28.53 | 28.59 | 28.29 | 28.50 | 888,116 | -0.03(-0.09%) |
Nov 01, 2006 | 29.29 | 29.37 | 28.48 | 28.53 | 1,023,528 | -0.49(-1.71%) |
Oct 31, 2006 | 28.73 | 29.03 | 28.70 | 29.02 | 1,000,012 | +0.67(+2.36%) |
Oct 30, 2006 | 28.46 | 28.56 | 28.28 | 28.35 | 728,992 | +0.03(+0.09%) |
Oct 27, 2006 | 28.68 | 28.76 | 28.30 | 28.33 | 812,865 | -0.25(-0.87%) |
Oct 26, 2006 | 29.11 | 29.32 | 28.52 | 28.58 | 1,322,376 | -0.52(-1.79%) |
Oct 25, 2006 | 29.04 | 29.16 | 28.91 | 29.10 | 589,660 | -0.05(-0.18%) |
Oct 24, 2006 | 29.02 | 29.18 | 28.87 | 29.15 | 756,035 | -0.21(-0.71%) |
Oct 23, 2006 | 29.18 | 29.45 | 29.11 | 29.36 | 757,603 | +0.27(+0.93%) |
Oct 20, 2006 | 29.42 | 29.46 | 28.82 | 29.09 | 1,013,534 | -0.27(-0.92%) |
Oct 19, 2006 | 29.15 | 29.40 | 29.12 | 29.36 | 531,066 | +0.19(+0.65%) |
Oct 18, 2006 | 28.79 | 29.20 | 28.76 | 29.17 | 964,738 | +0.38(+1.31%) |
Oct 17, 2006 | 28.79 | 28.90 | 28.58 | 28.79 | 1,183,632 | -0.30(-1.02%) |
Oct 16, 2006 | 28.83 | 29.14 | 28.78 | 29.09 | 1,055,078 | +0.37(+1.28%) |
Oct 13, 2006 | 28.40 | 28.94 | 28.39 | 28.72 | 1,005,891 | +0.10(+0.36%) |
Oct 12, 2006 | 28.43 | 28.73 | 28.36 | 28.62 | 869,891 | +0.02(+0.07%) |
Oct 11, 2006 | 28.41 | 28.84 | 28.38 | 28.60 | 949,061 | +0.18(+0.65%) |
Oct 10, 2006 | 27.97 | 28.46 | 27.70 | 28.41 | 1,686,872 | -0.35(-1.21%) |
Oct 09, 2006 | 28.46 | 28.88 | 28.29 | 28.76 | 904,773 | +0.01(+0.04%) |
Oct 06, 2006 | 28.58 | 28.94 | 28.39 | 28.75 | 1,180,692 | -0.08(-0.28%) |
Oct 05, 2006 | 28.56 | 28.88 | 28.50 | 28.83 | 577,118 | +0.17(+0.61%) |
Oct 04, 2006 | 27.99 | 28.71 | 27.94 | 28.66 | 1,934,376 | +0.62(+2.22%) |
Oct 03, 2006 | 28.04 | 28.58 | 27.94 | 28.04 | 700,577 | -0.40(-1.42%) |