Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 34.10 | 34.26 | 33.75 | 33.85 | 172,600 | -0.18(-0.53%) |
Sep 27, 2007 | 34.04 | 34.21 | 33.94 | 34.03 | 485,100 | -0.06(-0.18%) |
Sep 26, 2007 | 33.88 | 34.09 | 33.84 | 34.09 | 101,700 | +0.30(+0.89%) |
Sep 25, 2007 | 33.32 | 33.79 | 33.32 | 33.79 | 270,900 | +0.21(+0.63%) |
Sep 24, 2007 | 33.73 | 34.06 | 33.58 | 33.58 | 381,900 | -0.27(-0.80%) |
Sep 21, 2007 | 33.82 | 34.00 | 33.81 | 33.85 | 177,700 | +0.18(+0.53%) |
Sep 20, 2007 | 33.82 | 33.83 | 33.52 | 33.67 | 328,600 | +0.04(+0.12%) |
Sep 19, 2007 | 33.53 | 33.85 | 33.50 | 33.63 | 575,300 | +0.35(+1.05%) |
Sep 18, 2007 | 32.65 | 33.28 | 32.64 | 33.28 | 342,400 | +0.76(+2.34%) |
Sep 17, 2007 | 32.54 | 32.69 | 32.41 | 32.52 | 485,200 | -0.11(-0.34%) |
Sep 14, 2007 | 32.70 | 33.00 | 32.48 | 32.63 | 257,000 | -0.04(-0.12%) |
Sep 13, 2007 | 32.53 | 32.79 | 32.53 | 32.67 | 497,800 | +0.23(+0.71%) |
Sep 12, 2007 | 32.46 | 32.67 | 32.31 | 32.44 | 257,100 | -0.14(-0.43%) |
Sep 11, 2007 | 32.50 | 32.71 | 32.50 | 32.58 | 160,000 | +0.16(+0.49%) |
Sep 10, 2007 | 32.95 | 32.95 | 32.23 | 32.42 | 472,200 | -0.20(-0.61%) |
Sep 07, 2007 | 32.87 | 32.96 | 32.42 | 32.62 | 202,100 | -0.56(-1.69%) |
Sep 06, 2007 | 33.39 | 33.45 | 33.06 | 33.18 | 441,700 | -0.16(-0.48%) |
Sep 05, 2007 | 33.46 | 33.50 | 33.00 | 33.34 | 201,000 | -0.30(-0.89%) |
Sep 04, 2007 | 33.25 | 33.77 | 33.25 | 33.64 | 580,800 | +0.45(+1.36%) |
Aug 31, 2007 | 33.40 | 33.40 | 32.89 | 33.19 | 1,678,400 | +0.25(+0.76%) |
Aug 30, 2007 | 32.82 | 33.10 | 32.76 | 32.94 | 191,900 | -0.14(-0.42%) |
Aug 29, 2007 | 32.62 | 33.14 | 32.52 | 33.08 | 175,100 | +0.74(+2.29%) |
Aug 28, 2007 | 33.05 | 33.10 | 32.33 | 32.34 | 201,500 | -0.84(-2.53%) |
Aug 27, 2007 | 33.16 | 33.38 | 33.09 | 33.18 | 139,400 | +0.01(+0.03%) |
Aug 24, 2007 | 32.73 | 33.21 | 32.70 | 33.17 | 287,500 | +0.40(+1.22%) |
Aug 23, 2007 | 32.80 | 32.96 | 32.63 | 32.77 | 663,400 | +0.08(+0.24%) |
Aug 22, 2007 | 32.53 | 32.73 | 32.39 | 32.69 | 266,600 | +0.47(+1.46%) |
Aug 21, 2007 | 31.79 | 32.38 | 31.73 | 32.22 | 554,100 | +0.34(+1.07%) |
Aug 20, 2007 | 32.04 | 32.12 | 31.68 | 31.88 | 134,200 | -0.20(-0.62%) |
Aug 17, 2007 | 31.76 | 32.08 | 31.19 | 32.08 | 411,000 | +0.79(+2.52%) |
Aug 16, 2007 | 30.88 | 31.29 | 30.13 | 31.29 | 916,500 | -0.06(-0.19%) |
Aug 15, 2007 | 31.44 | 31.94 | 31.16 | 31.35 | 682,175 | -0.34(-1.07%) |
Aug 14, 2007 | 32.58 | 32.65 | 31.69 | 31.69 | 346,700 | -0.91(-2.79%) |
Aug 13, 2007 | 32.32 | 32.77 | 32.23 | 32.60 | 511,200 | +0.49(+1.53%) |
Aug 10, 2007 | 31.62 | 32.25 | 31.16 | 32.11 | 771,600 | +0.08(+0.25%) |
Aug 09, 2007 | 32.22 | 33.50 | 31.51 | 32.03 | 877,500 | -0.78(-2.38%) |
Aug 08, 2007 | 33.06 | 33.45 | 32.31 | 32.81 | 376,200 | -0.23(-0.70%) |
Aug 07, 2007 | 32.73 | 33.18 | 32.67 | 33.04 | 918,100 | +0.13(+0.40%) |
Aug 06, 2007 | 33.03 | 33.20 | 32.37 | 32.91 | 453,000 | -0.03(-0.09%) |
Aug 03, 2007 | 33.26 | 33.84 | 32.88 | 32.94 | 672,000 | -0.90(-2.66%) |
Aug 02, 2007 | 33.61 | 33.87 | 33.49 | 33.84 | 723,600 | +0.35(+1.05%) |
Aug 01, 2007 | 33.37 | 33.53 | 32.92 | 33.49 | 963,800 | +0.09(+0.27%) |
Jul 31, 2007 | 33.76 | 34.06 | 33.28 | 33.40 | 696,800 | -0.22(-0.65%) |
Jul 30, 2007 | 33.28 | 33.67 | 33.06 | 33.62 | 260,500 | +0.37(+1.11%) |
Jul 27, 2007 | 33.72 | 33.77 | 33.02 | 33.25 | 2,164,200 | -0.41(-1.22%) |
Jul 26, 2007 | 34.00 | 34.24 | 33.36 | 33.66 | 1,158,616 | -1.04(-3.00%) |
Jul 25, 2007 | 34.83 | 34.90 | 34.35 | 34.70 | 194,800 | +0.12(+0.35%) |
Jul 24, 2007 | 34.83 | 34.98 | 34.49 | 34.58 | 649,700 | -0.45(-1.28%) |
Jul 23, 2007 | 34.85 | 35.16 | 34.79 | 35.03 | 318,000 | +0.31(+0.89%) |
Jul 20, 2007 | 34.87 | 34.95 | 34.63 | 34.72 | 209,700 | -0.29(-0.83%) |
Jul 19, 2007 | 35.08 | 35.13 | 34.97 | 35.01 | 73,800 | +0.17(+0.49%) |
Jul 18, 2007 | 34.79 | 34.89 | 34.60 | 34.84 | 135,800 | -0.16(-0.46%) |
Jul 17, 2007 | 35.06 | 35.15 | 34.91 | 35.00 | 253,800 | -0.07(-0.20%) |
Jul 16, 2007 | 34.90 | 35.18 | 34.86 | 35.07 | 315,300 | +0.26(+0.75%) |
Jul 13, 2007 | 34.80 | 34.98 | 34.73 | 34.81 | 198,560 | +0.03(+0.09%) |
Jul 12, 2007 | 34.45 | 34.78 | 34.42 | 34.78 | 187,100 | +0.44(+1.28%) |
Jul 11, 2007 | 33.99 | 34.34 | 33.90 | 34.34 | 281,400 | +0.33(+0.97%) |
Jul 10, 2007 | 34.54 | 34.60 | 33.96 | 34.01 | 766,100 | -0.69(-1.99%) |
Jul 09, 2007 | 34.75 | 34.75 | 34.49 | 34.70 | 153,400 | +0.02(+0.06%) |
Jul 06, 2007 | 34.51 | 34.71 | 34.48 | 34.68 | 347,700 | +0.23(+0.67%) |
Jul 05, 2007 | 34.46 | 34.61 | 34.14 | 34.45 | 1,781,700 | -0.12(-0.35%) |
Jul 03, 2007 | 34.47 | 34.58 | 34.45 | 34.57 | 325,600 | +0.23(+0.67%) |
Jul 02, 2007 | 34.08 | 34.39 | 33.60 | 34.34 | 561,250 | +0.63(+1.87%) |
Jun 29, 2007 | 33.83 | 33.99 | 33.53 | 33.71 | 277,100 | -0.09(-0.27%) |
Jun 28, 2007 | 33.56 | 33.93 | 33.56 | 33.80 | 523,000 | +0.18(+0.54%) |
Jun 27, 2007 | 33.20 | 33.77 | 33.17 | 33.62 | 385,800 | +0.30(+0.90%) |
Jun 26, 2007 | 33.70 | 33.81 | 33.32 | 33.32 | 3,302,900 | -0.35(-1.04%) |
Jun 25, 2007 | 34.00 | 34.10 | 33.57 | 33.67 | 354,950 | -0.11(-0.33%) |
Jun 22, 2007 | 33.93 | 33.98 | 33.61 | 33.78 | 189,700 | -0.20(-0.59%) |
Jun 21, 2007 | 33.87 | 34.04 | 33.68 | 33.98 | 350,300 | +0.10(+0.30%) |
Jun 20, 2007 | 34.41 | 34.41 | 33.83 | 33.88 | 336,300 | -0.34(-0.99%) |
Jun 19, 2007 | 34.17 | 34.28 | 34.05 | 34.22 | 996,100 | -0.02(-0.06%) |
Jun 18, 2007 | 34.16 | 34.25 | 34.11 | 34.24 | 622,400 | +0.12(+0.35%) |
Jun 15, 2007 | 34.36 | 34.38 | 34.12 | 34.12 | 511,800 | +0.00(+0.00%) |
Jun 14, 2007 | 34.07 | 34.33 | 33.98 | 34.12 | 382,700 | +0.24(+0.71%) |
Jun 13, 2007 | 33.64 | 33.88 | 33.56 | 33.88 | 246,600 | +0.30(+0.89%) |
Jun 12, 2007 | 33.81 | 34.02 | 33.52 | 33.58 | 171,100 | -0.47(-1.38%) |
Jun 11, 2007 | 34.02 | 34.22 | 33.98 | 34.05 | 521,100 | -0.06(-0.18%) |
Jun 08, 2007 | 33.64 | 34.11 | 33.58 | 34.11 | 168,100 | +0.55(+1.64%) |
Jun 07, 2007 | 34.10 | 34.16 | 33.49 | 33.56 | 710,900 | -0.61(-1.79%) |
Jun 06, 2007 | 34.30 | 34.42 | 34.15 | 34.17 | 418,000 | -0.32(-0.93%) |
Jun 05, 2007 | 34.59 | 34.62 | 34.36 | 34.49 | 896,500 | -0.18(-0.52%) |
Jun 04, 2007 | 34.54 | 34.72 | 34.46 | 34.67 | 468,800 | +0.13(+0.38%) |
Jun 01, 2007 | 34.68 | 34.74 | 34.44 | 34.54 | 2,693,300 | -0.09(-0.26%) |
May 31, 2007 | 34.61 | 34.71 | 34.48 | 34.63 | 346,300 | +0.13(+0.38%) |
May 30, 2007 | 33.90 | 34.50 | 33.81 | 34.50 | 1,377,100 | +0.49(+1.44%) |
May 29, 2007 | 34.00 | 34.12 | 33.88 | 34.01 | 1,399,500 | +0.13(+0.38%) |
May 25, 2007 | 33.80 | 33.89 | 33.67 | 33.88 | 334,670 | +0.25(+0.74%) |
May 24, 2007 | 33.90 | 34.06 | 33.62 | 33.63 | 143,800 | -0.27(-0.80%) |
May 23, 2007 | 33.92 | 34.10 | 33.87 | 33.90 | 236,000 | +0.17(+0.50%) |
May 22, 2007 | 33.83 | 33.89 | 33.73 | 33.73 | 194,800 | -0.03(-0.09%) |
May 21, 2007 | 33.63 | 33.91 | 33.63 | 33.76 | 507,700 | +0.36(+1.08%) |
May 18, 2007 | 33.39 | 33.44 | 33.26 | 33.40 | 246,800 | +0.13(+0.39%) |
May 17, 2007 | 33.30 | 33.35 | 33.20 | 33.27 | 303,500 | -0.07(-0.21%) |
May 16, 2007 | 33.16 | 33.37 | 33.03 | 33.34 | 190,500 | +0.28(+0.85%) |
May 15, 2007 | 32.91 | 33.30 | 32.91 | 33.06 | 210,000 | +0.14(+0.43%) |
May 14, 2007 | 33.00 | 33.04 | 32.85 | 32.92 | 242,200 | -0.05(-0.15%) |
May 11, 2007 | 32.66 | 32.97 | 32.63 | 32.97 | 139,300 | +0.33(+1.01%) |
May 10, 2007 | 32.93 | 32.94 | 32.52 | 32.64 | 179,700 | -0.39(-1.18%) |
May 09, 2007 | 32.77 | 33.16 | 32.77 | 33.03 | 589,300 | +0.23(+0.70%) |
May 08, 2007 | 32.68 | 32.80 | 32.52 | 32.80 | 383,100 | +0.01(+0.03%) |
May 07, 2007 | 32.83 | 32.89 | 32.75 | 32.79 | 268,600 | +0.00(+0.00%) |
May 04, 2007 | 32.68 | 32.83 | 32.58 | 32.79 | 873,100 | +0.18(+0.55%) |
May 03, 2007 | 32.28 | 32.69 | 32.28 | 32.61 | 473,900 | +0.43(+1.34%) |
May 02, 2007 | 31.87 | 32.28 | 31.87 | 32.18 | 193,875 | +0.47(+1.48%) |
May 01, 2007 | 31.80 | 31.84 | 31.60 | 31.71 | 1,932,525 | -0.07(-0.22%) |
Apr 30, 2007 | 32.07 | 32.07 | 31.71 | 31.78 | 236,400 | -0.16(-0.50%) |
Apr 27, 2007 | 31.99 | 32.03 | 31.87 | 31.94 | 291,027 | -0.14(-0.44%) |
Apr 26, 2007 | 32.19 | 32.25 | 32.02 | 32.08 | 333,300 | +0.01(+0.03%) |
Apr 25, 2007 | 32.14 | 32.18 | 31.99 | 32.07 | 154,115 | +0.10(+0.31%) |
Apr 24, 2007 | 32.02 | 32.10 | 31.88 | 31.97 | 299,200 | -0.13(-0.40%) |
Apr 23, 2007 | 32.34 | 32.34 | 31.98 | 32.10 | 460,300 | -0.17(-0.53%) |
Apr 20, 2007 | 32.17 | 32.32 | 32.17 | 32.27 | 195,400 | +0.31(+0.97%) |
Apr 19, 2007 | 31.87 | 32.06 | 31.70 | 31.96 | 177,700 | +0.07(+0.22%) |
Apr 18, 2007 | 31.93 | 32.02 | 31.76 | 31.89 | 180,200 | -0.05(-0.16%) |
Apr 17, 2007 | 31.92 | 32.02 | 31.87 | 31.94 | 235,198 | -0.04(-0.13%) |
Apr 16, 2007 | 31.79 | 32.02 | 31.79 | 31.98 | 123,500 | +0.31(+0.98%) |
Apr 13, 2007 | 31.45 | 31.67 | 31.40 | 31.67 | 578,470 | +0.14(+0.44%) |
Apr 12, 2007 | 31.33 | 31.54 | 31.25 | 31.53 | 183,610 | +0.21(+0.67%) |
Apr 11, 2007 | 31.60 | 31.60 | 31.30 | 31.32 | 663,100 | -0.35(-1.11%) |
Apr 10, 2007 | 31.75 | 31.75 | 31.52 | 31.67 | 241,900 | +0.10(+0.32%) |
Apr 09, 2007 | 31.70 | 31.70 | 31.55 | 31.57 | 285,300 | -0.04(-0.13%) |
Apr 05, 2007 | 31.30 | 31.64 | 31.30 | 31.61 | 354,100 | +0.13(+0.41%) |
Apr 04, 2007 | 31.55 | 31.57 | 31.40 | 31.48 | 1,001,100 | -0.09(-0.29%) |
Apr 03, 2007 | 31.56 | 31.61 | 31.44 | 31.57 | 871,417 | +0.19(+0.61%) |
Apr 02, 2007 | 31.34 | 31.39 | 31.18 | 31.38 | 275,200 | +0.26(+0.84%) |
Mar 30, 2007 | 31.11 | 31.28 | 31.06 | 31.12 | 263,500 | -0.01(-0.03%) |
Mar 29, 2007 | 31.05 | 31.17 | 30.89 | 31.13 | 211,100 | +0.31(+1.01%) |
Mar 28, 2007 | 30.99 | 30.99 | 30.71 | 30.82 | 273,600 | -0.30(-0.96%) |
Mar 27, 2007 | 31.20 | 31.20 | 30.90 | 31.12 | 139,100 | +0.09(+0.29%) |
Mar 26, 2007 | 31.40 | 32.00 | 30.78 | 31.03 | 213,400 | -0.09(-0.29%) |
Mar 23, 2007 | 31.28 | 31.28 | 31.08 | 31.12 | 215,900 | -0.21(-0.67%) |
Mar 22, 2007 | 31.19 | 31.40 | 31.10 | 31.33 | 573,400 | +0.21(+0.67%) |
Mar 21, 2007 | 30.62 | 31.20 | 30.62 | 31.12 | 459,600 | +0.45(+1.47%) |
Mar 20, 2007 | 30.45 | 30.69 | 30.38 | 30.67 | 156,000 | +0.17(+0.56%) |
Mar 19, 2007 | 30.37 | 30.57 | 30.36 | 30.50 | 111,100 | +0.32(+1.06%) |
Mar 16, 2007 | 30.30 | 30.39 | 30.09 | 30.18 | 255,400 | -0.07(-0.23%) |
Mar 15, 2007 | 30.14 | 30.27 | 30.08 | 30.25 | 230,400 | +0.04(+0.13%) |
Mar 14, 2007 | 30.16 | 30.25 | 29.80 | 30.21 | 266,600 | +0.01(+0.03%) |
Mar 13, 2007 | 30.54 | 30.60 | 30.15 | 30.20 | 207,100 | -0.34(-1.11%) |
Mar 12, 2007 | 30.33 | 30.69 | 30.25 | 30.54 | 94,100 | +0.12(+0.39%) |
Mar 09, 2007 | 30.39 | 30.46 | 30.28 | 30.42 | 268,000 | +0.24(+0.80%) |
Mar 08, 2007 | 30.01 | 30.35 | 30.01 | 30.18 | 164,700 | +0.36(+1.21%) |
Mar 07, 2007 | 30.04 | 30.04 | 29.82 | 29.82 | 173,200 | -0.23(-0.76%) |
Mar 06, 2007 | 30.01 | 30.19 | 29.79 | 30.05 | 341,200 | +0.37(+1.24%) |
Mar 05, 2007 | 29.99 | 30.19 | 29.65 | 29.68 | 320,100 | -0.44(-1.46%) |
Mar 02, 2007 | 30.30 | 30.58 | 30.12 | 30.12 | 342,800 | -0.34(-1.12%) |
Mar 01, 2007 | 30.08 | 30.58 | 29.78 | 30.46 | 431,650 | -0.14(-0.46%) |
Feb 28, 2007 | 30.16 | 30.61 | 30.10 | 30.60 | 296,400 | +0.59(+1.97%) |
Feb 27, 2007 | 30.96 | 31.10 | 28.95 | 30.01 | 714,600 | -1.18(-3.78%) |
Feb 26, 2007 | 31.06 | 31.20 | 31.06 | 31.19 | 225,781 | +0.17(+0.55%) |
Feb 23, 2007 | 30.99 | 31.02 | 30.86 | 31.02 | 161,600 | -0.02(-0.06%) |
Feb 22, 2007 | 31.11 | 31.13 | 30.90 | 31.04 | 280,300 | +0.04(+0.13%) |
Feb 21, 2007 | 30.96 | 31.05 | 30.83 | 31.00 | 115,200 | -0.01(-0.03%) |
Feb 20, 2007 | 31.00 | 31.09 | 30.89 | 31.01 | 458,900 | +0.00(+0.00%) |
Feb 16, 2007 | 30.96 | 31.01 | 30.77 | 31.01 | 113,500 | +0.05(+0.16%) |
Feb 15, 2007 | 30.92 | 31.02 | 30.88 | 30.96 | 196,200 | +0.08(+0.26%) |
Feb 14, 2007 | 30.72 | 30.95 | 30.72 | 30.88 | 126,100 | +0.30(+0.98%) |
Feb 13, 2007 | 30.42 | 30.59 | 30.37 | 30.58 | 257,260 | +0.29(+0.96%) |
Feb 12, 2007 | 30.40 | 30.45 | 30.23 | 30.29 | 205,349 | -0.15(-0.49%) |
Feb 09, 2007 | 30.79 | 30.83 | 30.31 | 30.44 | 287,400 | -0.37(-1.20%) |
Feb 08, 2007 | 30.72 | 30.81 | 30.64 | 30.81 | 173,200 | +0.01(+0.03%) |
Feb 07, 2007 | 30.77 | 30.88 | 30.67 | 30.80 | 210,000 | +0.02(+0.06%) |
Feb 06, 2007 | 30.81 | 30.84 | 30.65 | 30.78 | 162,900 | +0.03(+0.10%) |
Feb 05, 2007 | 30.81 | 30.81 | 30.68 | 30.75 | 146,800 | -0.09(-0.29%) |
Feb 02, 2007 | 30.70 | 30.86 | 30.70 | 30.84 | 326,000 | +0.16(+0.52%) |
Feb 01, 2007 | 30.82 | 30.84 | 30.63 | 30.68 | 281,000 | -0.07(-0.23%) |
Jan 31, 2007 | 30.57 | 30.86 | 30.52 | 30.75 | 164,700 | +0.17(+0.56%) |
Jan 30, 2007 | 30.48 | 30.58 | 30.35 | 30.58 | 147,300 | +0.28(+0.92%) |
Jan 29, 2007 | 30.23 | 30.35 | 30.16 | 30.30 | 319,000 | +0.09(+0.30%) |
Jan 26, 2007 | 30.15 | 30.24 | 29.90 | 30.21 | 282,200 | +0.04(+0.13%) |
Jan 25, 2007 | 31.00 | 31.00 | 30.02 | 30.17 | 210,600 | -0.28(-0.92%) |
Jan 24, 2007 | 30.10 | 30.45 | 29.98 | 30.45 | 331,200 | +0.60(+2.01%) |
Jan 23, 2007 | 29.70 | 29.94 | 29.56 | 29.85 | 124,500 | +0.29(+0.98%) |
Jan 22, 2007 | 29.56 | 29.67 | 29.54 | 29.56 | 113,700 | -0.02(-0.07%) |
Jan 19, 2007 | 29.65 | 29.75 | 29.54 | 29.58 | 197,900 | -0.04(-0.14%) |
Jan 18, 2007 | 29.50 | 29.68 | 29.50 | 29.62 | 167,100 | +0.22(+0.75%) |
Jan 17, 2007 | 29.47 | 29.51 | 29.31 | 29.40 | 174,900 | -0.09(-0.31%) |
Jan 16, 2007 | 29.70 | 29.73 | 29.43 | 29.49 | 644,600 | -0.04(-0.14%) |
Jan 12, 2007 | 29.45 | 29.64 | 29.45 | 29.53 | 122,700 | +0.10(+0.34%) |
Jan 11, 2007 | 29.16 | 29.48 | 29.16 | 29.43 | 342,400 | +0.25(+0.86%) |
Jan 10, 2007 | 29.01 | 29.18 | 28.85 | 29.18 | 434,800 | +0.17(+0.59%) |
Jan 09, 2007 | 29.15 | 29.21 | 28.87 | 29.01 | 1,278,000 | -0.25(-0.85%) |
Jan 08, 2007 | 29.18 | 29.36 | 29.05 | 29.26 | 263,900 | +0.06(+0.21%) |
Jan 05, 2007 | 29.53 | 29.65 | 29.17 | 29.20 | 188,600 | -0.40(-1.35%) |
Jan 04, 2007 | 29.59 | 29.66 | 29.42 | 29.60 | 386,500 | -0.06(-0.20%) |
Jan 03, 2007 | 29.73 | 29.99 | 29.47 | 29.66 | 636,700 | +0.01(+0.03%) |
Dec 29, 2006 | 29.70 | 29.94 | 29.63 | 29.65 | 53,100 | +0.06(+0.20%) |
Dec 28, 2006 | 29.39 | 29.65 | 29.39 | 29.59 | 80,000 | +0.06(+0.20%) |
Dec 27, 2006 | 29.40 | 29.55 | 29.30 | 29.53 | 122,700 | +0.26(+0.89%) |
Dec 26, 2006 | 29.18 | 29.28 | 28.93 | 29.27 | 73,700 | +0.19(+0.65%) |
Dec 22, 2006 | 29.15 | 29.32 | 29.05 | 29.08 | 241,500 | -0.15(-0.51%) |
Dec 21, 2006 | 29.19 | 29.41 | 29.18 | 29.23 | 368,500 | +0.05(+0.17%) |
Dec 20, 2006 | 29.35 | 29.52 | 29.06 | 29.18 | 216,900 | -0.20(-0.68%) |
Dec 19, 2006 | 29.51 | 29.51 | 29.20 | 29.38 | 267,300 | -0.14(-0.47%) |
Dec 18, 2006 | 29.61 | 29.73 | 29.45 | 29.52 | 98,300 | -0.10(-0.34%) |
Dec 15, 2006 | 29.59 | 29.68 | 29.47 | 29.62 | 198,800 | +0.13(+0.44%) |
Dec 14, 2006 | 29.37 | 29.54 | 29.37 | 29.49 | 93,100 | +0.14(+0.48%) |
Dec 13, 2006 | 29.45 | 29.60 | 29.34 | 29.35 | 150,400 | -0.07(-0.24%) |
Dec 12, 2006 | 29.11 | 29.42 | 29.11 | 29.42 | 362,500 | +0.25(+0.86%) |
Dec 11, 2006 | 29.11 | 29.23 | 29.02 | 29.17 | 91,200 | +0.14(+0.48%) |
Dec 08, 2006 | 29.00 | 29.05 | 28.77 | 29.03 | 168,100 | +0.12(+0.42%) |
Dec 07, 2006 | 29.12 | 29.17 | 28.91 | 28.91 | 433,800 | -0.08(-0.28%) |
Dec 06, 2006 | 28.82 | 28.99 | 28.70 | 28.99 | 104,400 | +0.18(+0.62%) |
Dec 05, 2006 | 28.77 | 28.88 | 28.75 | 28.81 | 123,700 | -0.01(-0.03%) |
Dec 04, 2006 | 28.66 | 28.87 | 28.57 | 28.82 | 204,800 | +0.35(+1.23%) |
Dec 01, 2006 | 28.39 | 28.69 | 28.32 | 28.47 | 307,500 | -0.05(-0.18%) |
Nov 30, 2006 | 28.39 | 28.71 | 28.35 | 28.52 | 379,700 | +0.05(+0.18%) |
Nov 29, 2006 | 28.10 | 28.59 | 28.10 | 28.47 | 101,000 | +0.38(+1.35%) |
Nov 28, 2006 | 27.72 | 28.10 | 27.72 | 28.09 | 259,500 | +0.12(+0.43%) |
Nov 27, 2006 | 28.22 | 28.30 | 27.96 | 27.97 | 284,800 | -0.35(-1.24%) |
Nov 24, 2006 | 28.22 | 28.40 | 28.17 | 28.32 | 85,500 | +0.00(+0.00%) |
Nov 22, 2006 | 28.31 | 28.42 | 28.27 | 28.32 | 399,500 | -0.06(-0.21%) |
Nov 21, 2006 | 28.39 | 28.49 | 28.31 | 28.38 | 503,500 | +0.05(+0.18%) |
Nov 20, 2006 | 28.29 | 28.58 | 28.29 | 28.33 | 3,582,600 | -0.08(-0.28%) |
Nov 17, 2006 | 28.16 | 28.49 | 28.12 | 28.41 | 1,461,200 | +0.15(+0.53%) |
Nov 16, 2006 | 28.22 | 28.26 | 28.07 | 28.26 | 369,600 | +0.07(+0.25%) |
Nov 15, 2006 | 28.38 | 28.38 | 27.98 | 28.19 | 761,800 | -0.21(-0.74%) |
Nov 14, 2006 | 28.22 | 28.40 | 28.07 | 28.40 | 306,600 | +0.08(+0.28%) |
Nov 13, 2006 | 28.12 | 28.45 | 28.12 | 28.32 | 278,100 | +0.03(+0.11%) |
Nov 10, 2006 | 28.26 | 28.45 | 28.08 | 28.29 | 444,100 | -0.16(-0.56%) |
Nov 09, 2006 | 28.80 | 28.87 | 28.35 | 28.45 | 347,700 | -0.40(-1.39%) |
Nov 08, 2006 | 28.85 | 28.90 | 28.65 | 28.85 | 103,300 | -0.07(-0.24%) |
Nov 07, 2006 | 28.89 | 28.98 | 28.74 | 28.92 | 179,700 | +0.13(+0.45%) |
Nov 06, 2006 | 28.43 | 28.80 | 28.43 | 28.79 | 118,600 | +0.33(+1.16%) |
Nov 03, 2006 | 28.68 | 28.69 | 28.36 | 28.46 | 383,600 | -0.17(-0.59%) |
Nov 02, 2006 | 28.40 | 28.63 | 28.34 | 28.63 | 397,000 | +0.16(+0.56%) |
Nov 01, 2006 | 28.72 | 28.81 | 28.41 | 28.47 | 244,400 | -0.23(-0.80%) |
Oct 31, 2006 | 28.86 | 28.86 | 28.35 | 28.70 | 1,353,000 | -0.10(-0.35%) |
Oct 30, 2006 | 29.17 | 29.17 | 28.73 | 28.80 | 524,600 | -0.27(-0.93%) |
Oct 27, 2006 | 29.21 | 29.23 | 29.01 | 29.07 | 202,800 | -0.16(-0.55%) |
Oct 26, 2006 | 29.10 | 29.26 | 28.98 | 29.23 | 271,500 | +0.39(+1.35%) |
Oct 25, 2006 | 28.77 | 28.90 | 28.74 | 28.84 | 252,900 | +0.17(+0.59%) |
Oct 24, 2006 | 28.65 | 28.80 | 28.60 | 28.67 | 277,500 | -0.02(-0.07%) |
Oct 23, 2006 | 28.65 | 28.78 | 28.54 | 28.69 | 175,100 | +0.09(+0.31%) |
Oct 20, 2006 | 28.37 | 28.65 | 28.30 | 28.60 | 122,100 | +0.27(+0.95%) |
Oct 19, 2006 | 28.04 | 28.34 | 28.04 | 28.33 | 263,000 | +0.29(+1.03%) |
Oct 18, 2006 | 28.25 | 28.31 | 27.88 | 28.04 | 235,000 | -0.03(-0.11%) |
Oct 17, 2006 | 27.95 | 28.10 | 27.84 | 28.07 | 230,500 | -0.09(-0.32%) |
Oct 16, 2006 | 28.37 | 28.37 | 28.09 | 28.16 | 230,200 | -0.12(-0.42%) |
Oct 13, 2006 | 28.31 | 28.32 | 28.07 | 28.28 | 228,800 | +0.01(+0.04%) |
Oct 12, 2006 | 28.05 | 28.27 | 27.96 | 28.27 | 438,800 | +0.41(+1.47%) |
Oct 11, 2006 | 28.15 | 28.15 | 27.77 | 27.86 | 7,985,800 | -0.08(-0.29%) |
Oct 10, 2006 | 27.90 | 27.94 | 27.71 | 27.94 | 517,600 | +0.07(+0.25%) |
Oct 09, 2006 | 27.80 | 27.89 | 27.69 | 27.87 | 620,700 | +0.08(+0.29%) |
Oct 06, 2006 | 27.77 | 27.85 | 27.62 | 27.79 | 191,800 | -0.02(-0.07%) |
Oct 05, 2006 | 28.02 | 28.02 | 27.74 | 27.81 | 310,200 | -0.18(-0.64%) |
Oct 04, 2006 | 27.70 | 28.01 | 27.61 | 27.99 | 344,400 | +0.30(+1.08%) |
Oct 03, 2006 | 27.62 | 27.77 | 27.46 | 27.69 | 315,600 | +0.09(+0.33%) |