Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 31.13 | 32.27 | 31.09 | 32.03 | 361,121 | +1.09(+3.52%) |
Oct 30, 2007 | 31.08 | 32.20 | 30.75 | 30.94 | 621,004 | -0.24(-0.77%) |
Oct 29, 2007 | 31.55 | 31.91 | 31.06 | 31.18 | 414,476 | -0.27(-0.86%) |
Oct 26, 2007 | 32.44 | 32.58 | 31.35 | 31.45 | 439,910 | -0.54(-1.69%) |
Oct 25, 2007 | 30.93 | 32.37 | 30.92 | 31.99 | 1,283,357 | -0.66(-2.02%) |
Oct 24, 2007 | 29.90 | 32.71 | 29.41 | 32.65 | 1,792,468 | +4.43(+15.70%) |
Oct 23, 2007 | 29.00 | 29.19 | 28.01 | 28.22 | 374,243 | -0.59(-2.05%) |
Oct 22, 2007 | 27.15 | 28.86 | 27.04 | 28.81 | 409,600 | +1.43(+5.22%) |
Oct 19, 2007 | 28.67 | 28.82 | 27.35 | 27.38 | 304,244 | -1.32(-4.60%) |
Oct 18, 2007 | 28.30 | 28.70 | 28.24 | 28.70 | 254,585 | +0.27(+0.95%) |
Oct 17, 2007 | 29.00 | 29.00 | 28.30 | 28.43 | 286,562 | -0.25(-0.87%) |
Oct 16, 2007 | 28.67 | 29.08 | 28.50 | 28.68 | 319,064 | -0.11(-0.38%) |
Oct 15, 2007 | 29.52 | 29.55 | 28.43 | 28.79 | 330,209 | -0.77(-2.60%) |
Oct 12, 2007 | 28.82 | 29.85 | 28.82 | 29.56 | 197,460 | +0.59(+2.04%) |
Oct 11, 2007 | 29.31 | 29.80 | 28.78 | 28.97 | 449,869 | -0.52(-1.76%) |
Oct 10, 2007 | 29.70 | 30.17 | 29.33 | 29.49 | 895,913 | -0.34(-1.14%) |
Oct 09, 2007 | 30.27 | 30.30 | 29.59 | 29.83 | 360,478 | -0.41(-1.36%) |
Oct 08, 2007 | 30.35 | 30.60 | 30.08 | 30.24 | 215,012 | -0.07(-0.23%) |
Oct 05, 2007 | 30.29 | 30.41 | 29.86 | 30.31 | 445,467 | +0.46(+1.54%) |
Oct 04, 2007 | 30.50 | 30.61 | 29.83 | 29.85 | 405,879 | -0.56(-1.84%) |
Oct 03, 2007 | 30.08 | 30.90 | 30.01 | 30.41 | 838,079 | +0.21(+0.70%) |
Oct 02, 2007 | 30.08 | 30.82 | 29.95 | 30.20 | 435,707 | +0.05(+0.17%) |
Oct 01, 2007 | 29.73 | 30.19 | 29.50 | 30.15 | 551,450 | +0.38(+1.28%) |
Sep 28, 2007 | 29.07 | 29.79 | 29.07 | 29.77 | 562,895 | +0.62(+2.13%) |
Sep 27, 2007 | 28.51 | 29.68 | 28.18 | 29.15 | 829,177 | +0.87(+3.08%) |
Sep 26, 2007 | 27.75 | 28.39 | 27.36 | 28.28 | 668,925 | +0.62(+2.24%) |
Sep 25, 2007 | 26.45 | 27.70 | 26.31 | 27.66 | 522,369 | +1.09(+4.10%) |
Sep 24, 2007 | 26.15 | 26.57 | 25.95 | 26.57 | 329,888 | +0.34(+1.30%) |
Sep 21, 2007 | 26.65 | 26.65 | 25.97 | 26.23 | 469,407 | -0.17(-0.64%) |
Sep 20, 2007 | 26.19 | 26.63 | 26.01 | 26.40 | 218,874 | +0.08(+0.30%) |
Sep 19, 2007 | 26.40 | 26.91 | 26.09 | 26.32 | 497,790 | +0.13(+0.50%) |
Sep 18, 2007 | 26.21 | 26.35 | 25.54 | 26.19 | 692,874 | +0.10(+0.38%) |
Sep 17, 2007 | 26.30 | 26.35 | 25.86 | 26.09 | 638,395 | -0.31(-1.17%) |
Sep 14, 2007 | 26.31 | 26.41 | 25.72 | 26.40 | 410,080 | -0.15(-0.56%) |
Sep 13, 2007 | 26.62 | 26.92 | 26.34 | 26.55 | 365,373 | -0.05(-0.19%) |
Sep 12, 2007 | 27.00 | 27.20 | 26.57 | 26.60 | 267,534 | -0.42(-1.55%) |
Sep 11, 2007 | 26.92 | 27.35 | 26.67 | 27.02 | 510,668 | +0.20(+0.75%) |
Sep 10, 2007 | 27.77 | 27.81 | 26.56 | 26.82 | 764,549 | +0.31(+1.17%) |
Sep 07, 2007 | 26.80 | 27.05 | 26.41 | 26.51 | 293,592 | -0.53(-1.96%) |
Sep 06, 2007 | 27.29 | 27.40 | 26.77 | 27.04 | 238,641 | -0.12(-0.44%) |
Sep 05, 2007 | 27.24 | 27.49 | 26.92 | 27.16 | 257,835 | -0.20(-0.73%) |
Sep 04, 2007 | 27.02 | 27.51 | 26.79 | 27.36 | 367,557 | +0.28(+1.03%) |
Aug 31, 2007 | 27.13 | 27.49 | 26.84 | 27.08 | 328,814 | +0.22(+0.82%) |
Aug 30, 2007 | 25.84 | 26.91 | 25.51 | 26.86 | 575,280 | +0.82(+3.15%) |
Aug 29, 2007 | 25.96 | 26.13 | 25.49 | 26.04 | 373,911 | +0.25(+0.97%) |
Aug 28, 2007 | 26.43 | 26.74 | 25.67 | 25.79 | 351,068 | -0.87(-3.26%) |
Aug 27, 2007 | 27.00 | 27.11 | 26.58 | 26.66 | 386,770 | -0.46(-1.70%) |
Aug 24, 2007 | 26.99 | 27.22 | 26.73 | 27.12 | 582,290 | +0.07(+0.26%) |
Aug 23, 2007 | 28.22 | 28.24 | 26.82 | 27.05 | 452,658 | -1.09(-3.87%) |
Aug 22, 2007 | 28.21 | 28.27 | 27.95 | 28.14 | 677,943 | +0.18(+0.64%) |
Aug 21, 2007 | 27.97 | 28.32 | 27.76 | 27.96 | 652,233 | -0.10(-0.36%) |
Aug 20, 2007 | 28.25 | 28.36 | 27.72 | 28.06 | 349,846 | -0.04(-0.14%) |
Aug 17, 2007 | 27.95 | 28.77 | 27.14 | 28.10 | 773,343 | +1.12(+4.15%) |
Aug 16, 2007 | 26.24 | 27.40 | 25.87 | 26.98 | 713,407 | +0.71(+2.70%) |
Aug 15, 2007 | 27.15 | 27.73 | 26.24 | 26.27 | 520,324 | -0.97(-3.56%) |
Aug 14, 2007 | 27.97 | 28.17 | 27.01 | 27.24 | 539,983 | -0.57(-2.05%) |
Aug 13, 2007 | 29.23 | 29.75 | 27.77 | 27.81 | 624,046 | -1.08(-3.74%) |
Aug 10, 2007 | 30.10 | 30.63 | 28.37 | 28.89 | 811,055 | -1.60(-5.25%) |
Aug 09, 2007 | 29.19 | 31.00 | 28.74 | 30.49 | 1,206,691 | +0.66(+2.21%) |
Aug 08, 2007 | 27.53 | 29.95 | 27.29 | 29.83 | 1,406,648 | +2.55(+9.35%) |
Aug 07, 2007 | 26.46 | 27.62 | 26.38 | 27.28 | 684,994 | +0.62(+2.33%) |
Aug 06, 2007 | 26.20 | 26.82 | 25.84 | 26.66 | 638,194 | +0.52(+1.99%) |
Aug 03, 2007 | 26.38 | 27.05 | 26.05 | 26.14 | 649,652 | -0.91(-3.36%) |
Aug 02, 2007 | 25.09 | 27.28 | 25.03 | 27.05 | 1,033,057 | +2.06(+8.24%) |
Aug 01, 2007 | 25.48 | 26.11 | 24.69 | 24.99 | 781,013 | -0.42(-1.65%) |
Jul 31, 2007 | 26.33 | 27.01 | 25.39 | 25.41 | 413,659 | -0.67(-2.57%) |
Jul 30, 2007 | 25.49 | 26.38 | 25.30 | 26.08 | 582,006 | +0.58(+2.27%) |
Jul 27, 2007 | 26.05 | 26.37 | 25.34 | 25.50 | 374,601 | -0.45(-1.73%) |
Jul 26, 2007 | 25.96 | 26.17 | 25.56 | 25.95 | 671,357 | -0.15(-0.57%) |
Jul 25, 2007 | 26.80 | 26.88 | 25.69 | 26.10 | 844,325 | -0.68(-2.54%) |
Jul 24, 2007 | 27.50 | 27.67 | 26.60 | 26.78 | 1,071,674 | -0.92(-3.32%) |
Jul 23, 2007 | 27.11 | 28.67 | 24.64 | 27.70 | 2,934,441 | -1.66(-5.65%) |
Jul 20, 2007 | 29.98 | 30.00 | 29.13 | 29.36 | 433,524 | -0.69(-2.30%) |
Jul 19, 2007 | 29.25 | 30.15 | 28.38 | 30.05 | 568,743 | +1.01(+3.48%) |
Jul 18, 2007 | 29.18 | 29.25 | 28.58 | 29.04 | 222,098 | -0.24(-0.82%) |
Jul 17, 2007 | 28.94 | 29.38 | 28.90 | 29.28 | 208,772 | +0.43(+1.49%) |
Jul 16, 2007 | 29.13 | 29.47 | 28.73 | 28.85 | 308,490 | -0.43(-1.47%) |
Jul 13, 2007 | 29.01 | 29.39 | 28.73 | 29.28 | 341,148 | +0.17(+0.58%) |
Jul 12, 2007 | 28.69 | 29.17 | 28.55 | 29.11 | 473,762 | +0.43(+1.50%) |
Jul 11, 2007 | 28.41 | 29.00 | 28.39 | 28.68 | 499,633 | +0.19(+0.67%) |
Jul 10, 2007 | 29.05 | 29.30 | 28.37 | 28.49 | 555,150 | -0.69(-2.36%) |
Jul 09, 2007 | 29.50 | 29.65 | 29.14 | 29.18 | 250,120 | -0.29(-0.98%) |
Jul 06, 2007 | 29.17 | 29.52 | 29.01 | 29.47 | 269,652 | +0.40(+1.38%) |
Jul 05, 2007 | 29.15 | 29.26 | 28.72 | 29.07 | 526,530 | -0.06(-0.21%) |
Jul 03, 2007 | 29.19 | 29.24 | 29.00 | 29.13 | 97,153 | -0.07(-0.24%) |
Jul 02, 2007 | 29.37 | 29.58 | 29.12 | 29.20 | 347,297 | +0.04(+0.14%) |
Jun 29, 2007 | 30.00 | 30.00 | 29.12 | 29.16 | 339,195 | -0.72(-2.41%) |
Jun 28, 2007 | 29.76 | 30.25 | 29.60 | 29.88 | 405,786 | +0.39(+1.32%) |
Jun 27, 2007 | 29.11 | 29.55 | 28.84 | 29.49 | 475,844 | +0.17(+0.58%) |
Jun 26, 2007 | 29.74 | 29.85 | 28.94 | 29.32 | 559,515 | -0.14(-0.48%) |
Jun 25, 2007 | 29.51 | 29.94 | 29.30 | 29.46 | 527,780 | -0.06(-0.20%) |
Jun 22, 2007 | 30.01 | 30.10 | 29.26 | 29.52 | 770,591 | -0.49(-1.63%) |
Jun 21, 2007 | 29.86 | 30.22 | 29.83 | 30.01 | 431,021 | +0.04(+0.13%) |
Jun 20, 2007 | 30.51 | 30.55 | 29.80 | 29.97 | 875,300 | -0.42(-1.38%) |
Jun 19, 2007 | 29.64 | 30.40 | 29.64 | 30.39 | 829,600 | +0.92(+3.12%) |
Jun 18, 2007 | 29.66 | 29.67 | 29.43 | 29.47 | 450,600 | +0.01(+0.03%) |
Jun 15, 2007 | 29.77 | 30.10 | 29.40 | 29.46 | 917,400 | +0.46(+1.59%) |
Jun 14, 2007 | 28.94 | 29.26 | 28.90 | 29.00 | 341,800 | +0.11(+0.38%) |
Jun 13, 2007 | 29.00 | 29.09 | 28.76 | 28.89 | 563,500 | -0.02(-0.07%) |
Jun 12, 2007 | 28.98 | 29.12 | 28.83 | 28.91 | 446,800 | -0.11(-0.38%) |
Jun 11, 2007 | 29.11 | 29.35 | 28.77 | 29.02 | 432,423 | -0.22(-0.75%) |
Jun 08, 2007 | 28.55 | 29.30 | 28.36 | 29.24 | 640,448 | +0.74(+2.60%) |
Jun 07, 2007 | 28.00 | 30.47 | 27.95 | 28.50 | 1,570,652 | +0.37(+1.32%) |
Jun 06, 2007 | 26.95 | 28.14 | 26.70 | 28.13 | 905,621 | +1.09(+4.03%) |
Jun 05, 2007 | 26.86 | 27.44 | 26.85 | 27.04 | 658,760 | -0.01(-0.04%) |
Jun 04, 2007 | 26.30 | 27.10 | 26.30 | 27.05 | 468,129 | +0.65(+2.46%) |
Jun 01, 2007 | 27.06 | 27.28 | 26.29 | 26.40 | 828,058 | -0.47(-1.75%) |
May 31, 2007 | 26.69 | 27.22 | 26.69 | 26.87 | 1,615,665 | +0.13(+0.49%) |
May 30, 2007 | 26.28 | 26.75 | 25.86 | 26.74 | 707,498 | +0.32(+1.21%) |
May 29, 2007 | 26.58 | 26.67 | 26.30 | 26.42 | 304,916 | -0.01(-0.04%) |
May 25, 2007 | 26.42 | 26.60 | 26.25 | 26.43 | 110,503 | +0.03(+0.11%) |
May 24, 2007 | 26.74 | 26.94 | 26.13 | 26.40 | 368,082 | -0.42(-1.57%) |
May 23, 2007 | 28.07 | 28.07 | 26.63 | 26.82 | 653,129 | -1.18(-4.21%) |
May 22, 2007 | 27.70 | 28.11 | 27.58 | 28.00 | 204,162 | +0.26(+0.94%) |
May 21, 2007 | 27.22 | 27.85 | 27.10 | 27.74 | 256,093 | +0.43(+1.57%) |
May 18, 2007 | 27.26 | 27.38 | 26.90 | 27.31 | 273,922 | +0.10(+0.37%) |
May 17, 2007 | 27.21 | 27.35 | 26.81 | 27.21 | 206,435 | +0.02(+0.07%) |
May 16, 2007 | 26.98 | 27.61 | 26.98 | 27.19 | 390,611 | +0.24(+0.89%) |
May 15, 2007 | 27.29 | 27.59 | 26.89 | 26.95 | 194,159 | -0.42(-1.53%) |
May 14, 2007 | 27.83 | 27.99 | 27.28 | 27.37 | 266,844 | -0.55(-1.97%) |
May 11, 2007 | 27.45 | 27.93 | 27.37 | 27.92 | 244,285 | +0.57(+2.08%) |
May 10, 2007 | 27.68 | 27.88 | 27.27 | 27.35 | 421,816 | -0.53(-1.90%) |
May 09, 2007 | 27.70 | 28.00 | 27.66 | 27.88 | 316,952 | -0.03(-0.11%) |
May 08, 2007 | 27.89 | 27.94 | 27.40 | 27.91 | 336,918 | +0.00(+0.00%) |
May 07, 2007 | 28.05 | 28.36 | 27.87 | 27.91 | 467,730 | -0.22(-0.78%) |
May 04, 2007 | 28.45 | 28.54 | 28.04 | 28.13 | 316,146 | -0.31(-1.09%) |
May 03, 2007 | 27.95 | 28.93 | 27.82 | 28.44 | 687,366 | +0.52(+1.86%) |
May 02, 2007 | 27.39 | 28.00 | 27.30 | 27.92 | 589,152 | +0.46(+1.68%) |
May 01, 2007 | 27.82 | 28.09 | 27.30 | 27.46 | 678,189 | -0.39(-1.40%) |
Apr 30, 2007 | 27.93 | 28.46 | 27.51 | 27.85 | 938,990 | -0.01(-0.04%) |
Apr 27, 2007 | 27.52 | 27.91 | 27.14 | 27.86 | 792,145 | +0.34(+1.24%) |
Apr 26, 2007 | 25.85 | 27.52 | 25.85 | 27.52 | 1,248,614 | +1.25(+4.76%) |
Apr 25, 2007 | 25.64 | 26.47 | 25.64 | 26.27 | 2,751,545 | -1.44(-5.20%) |
Apr 24, 2007 | 27.70 | 28.05 | 27.67 | 27.71 | 348,134 | -0.23(-0.82%) |
Apr 23, 2007 | 28.31 | 28.31 | 27.54 | 27.94 | 345,782 | -0.21(-0.75%) |
Apr 20, 2007 | 27.56 | 28.37 | 27.56 | 28.15 | 643,294 | +0.73(+2.66%) |
Apr 19, 2007 | 27.15 | 27.80 | 27.15 | 27.42 | 314,417 | +0.03(+0.11%) |
Apr 18, 2007 | 27.32 | 27.53 | 27.05 | 27.39 | 178,546 | -0.11(-0.40%) |
Apr 17, 2007 | 27.23 | 27.56 | 27.23 | 27.50 | 280,634 | +0.24(+0.88%) |
Apr 16, 2007 | 26.80 | 27.80 | 26.80 | 27.26 | 458,711 | +0.55(+2.06%) |
Apr 13, 2007 | 26.60 | 26.90 | 26.54 | 26.71 | 405,488 | +0.06(+0.23%) |
Apr 12, 2007 | 26.64 | 26.76 | 26.42 | 26.65 | 259,843 | -0.11(-0.41%) |
Apr 11, 2007 | 26.99 | 27.00 | 26.53 | 26.76 | 213,239 | -0.17(-0.63%) |
Apr 10, 2007 | 26.54 | 27.08 | 26.54 | 26.93 | 297,347 | +0.33(+1.24%) |
Apr 09, 2007 | 27.13 | 27.13 | 26.58 | 26.60 | 200,343 | -0.36(-1.34%) |
Apr 05, 2007 | 26.91 | 27.21 | 26.82 | 26.96 | 350,109 | +0.10(+0.37%) |
Apr 04, 2007 | 26.86 | 26.99 | 26.74 | 26.86 | 283,109 | -0.04(-0.15%) |
Apr 03, 2007 | 27.09 | 27.18 | 26.83 | 26.90 | 277,411 | -0.13(-0.48%) |
Apr 02, 2007 | 27.00 | 27.47 | 26.82 | 27.03 | 390,260 | +0.17(+0.63%) |
Mar 30, 2007 | 27.39 | 27.63 | 26.67 | 26.86 | 412,913 | -0.56(-2.04%) |
Mar 29, 2007 | 27.69 | 27.72 | 27.16 | 27.42 | 204,690 | -0.08(-0.29%) |
Mar 28, 2007 | 27.86 | 28.05 | 27.44 | 27.50 | 410,138 | -0.39(-1.40%) |
Mar 27, 2007 | 27.67 | 28.09 | 27.43 | 27.89 | 356,183 | +0.19(+0.69%) |
Mar 26, 2007 | 27.43 | 27.74 | 27.21 | 27.70 | 350,204 | +0.31(+1.13%) |
Mar 23, 2007 | 27.47 | 27.96 | 27.17 | 27.39 | 474,136 | -0.01(-0.04%) |
Mar 22, 2007 | 26.90 | 27.45 | 26.64 | 27.40 | 505,330 | +0.60(+2.24%) |
Mar 21, 2007 | 26.35 | 26.84 | 26.26 | 26.80 | 365,704 | +0.45(+1.71%) |
Mar 20, 2007 | 26.20 | 26.45 | 25.97 | 26.35 | 383,238 | +0.25(+0.96%) |
Mar 19, 2007 | 26.25 | 26.54 | 26.05 | 26.10 | 331,122 | +0.11(+0.42%) |
Mar 16, 2007 | 26.39 | 26.39 | 25.84 | 25.99 | 424,580 | -0.41(-1.55%) |
Mar 15, 2007 | 26.00 | 26.51 | 25.92 | 26.40 | 424,223 | +0.44(+1.69%) |
Mar 14, 2007 | 25.52 | 26.04 | 25.50 | 25.96 | 258,549 | +0.33(+1.29%) |
Mar 13, 2007 | 26.37 | 26.42 | 25.57 | 25.63 | 472,250 | -0.74(-2.81%) |
Mar 12, 2007 | 26.08 | 26.41 | 25.94 | 26.37 | 323,490 | +0.06(+0.23%) |
Mar 09, 2007 | 26.33 | 26.40 | 26.15 | 26.31 | 836,357 | +0.16(+0.61%) |
Mar 08, 2007 | 27.31 | 27.48 | 25.08 | 26.15 | 1,451,714 | -0.96(-3.54%) |
Mar 07, 2007 | 27.15 | 27.50 | 26.80 | 27.11 | 357,186 | -0.01(-0.04%) |
Mar 06, 2007 | 26.68 | 27.18 | 26.45 | 27.12 | 560,142 | +0.72(+2.73%) |
Mar 05, 2007 | 26.18 | 26.76 | 25.91 | 26.40 | 569,209 | -0.01(-0.04%) |
Mar 02, 2007 | 27.28 | 27.55 | 26.39 | 26.41 | 535,400 | -1.07(-3.89%) |
Mar 01, 2007 | 27.01 | 27.88 | 27.01 | 27.48 | 409,897 | +0.15(+0.55%) |
Feb 28, 2007 | 27.87 | 28.09 | 27.09 | 27.33 | 447,126 | -0.62(-2.22%) |
Feb 27, 2007 | 28.26 | 28.75 | 27.68 | 27.95 | 495,055 | -0.60(-2.10%) |
Feb 26, 2007 | 28.85 | 28.85 | 28.22 | 28.55 | 351,570 | -0.13(-0.45%) |
Feb 23, 2007 | 28.25 | 28.88 | 28.12 | 28.68 | 321,787 | +0.33(+1.16%) |
Feb 22, 2007 | 28.25 | 28.74 | 28.10 | 28.35 | 347,629 | +0.07(+0.25%) |
Feb 21, 2007 | 29.00 | 29.38 | 27.92 | 28.28 | 1,281,432 | +0.28(+1.00%) |
Feb 20, 2007 | 27.89 | 28.11 | 27.64 | 28.00 | 662,054 | +0.18(+0.65%) |
Feb 16, 2007 | 27.16 | 27.96 | 27.10 | 27.82 | 536,054 | +0.66(+2.43%) |
Feb 15, 2007 | 27.32 | 27.50 | 26.99 | 27.16 | 956,846 | -0.18(-0.66%) |
Feb 14, 2007 | 27.64 | 27.84 | 27.22 | 27.34 | 511,510 | -0.33(-1.19%) |
Feb 13, 2007 | 28.61 | 28.81 | 27.62 | 27.67 | 385,082 | -0.93(-3.25%) |
Feb 12, 2007 | 28.50 | 28.75 | 28.20 | 28.60 | 209,712 | -0.03(-0.10%) |
Feb 09, 2007 | 28.95 | 28.95 | 28.02 | 28.63 | 300,043 | -0.40(-1.38%) |
Feb 08, 2007 | 29.52 | 29.52 | 28.90 | 29.03 | 245,298 | -0.48(-1.63%) |
Feb 07, 2007 | 29.90 | 30.18 | 29.43 | 29.51 | 325,575 | -0.49(-1.63%) |
Feb 06, 2007 | 29.10 | 30.05 | 28.98 | 30.00 | 474,863 | +0.95(+3.27%) |
Feb 05, 2007 | 29.13 | 29.35 | 28.92 | 29.05 | 216,927 | +0.05(+0.17%) |
Feb 02, 2007 | 29.23 | 29.26 | 28.97 | 29.00 | 245,841 | -0.11(-0.38%) |
Feb 01, 2007 | 29.09 | 29.37 | 28.92 | 29.11 | 325,192 | +0.25(+0.87%) |
Jan 31, 2007 | 28.51 | 29.39 | 28.47 | 28.86 | 427,920 | +0.31(+1.09%) |
Jan 30, 2007 | 28.71 | 28.71 | 28.48 | 28.55 | 158,768 | -0.08(-0.28%) |
Jan 29, 2007 | 28.35 | 28.67 | 28.35 | 28.63 | 272,868 | +0.12(+0.42%) |
Jan 26, 2007 | 28.26 | 28.58 | 28.05 | 28.51 | 234,150 | +0.17(+0.60%) |
Jan 25, 2007 | 28.53 | 28.74 | 28.10 | 28.34 | 308,825 | -0.09(-0.32%) |
Jan 24, 2007 | 28.20 | 28.50 | 28.07 | 28.43 | 288,974 | +0.36(+1.28%) |
Jan 23, 2007 | 27.07 | 28.14 | 26.91 | 28.07 | 1,222,673 | +1.02(+3.77%) |
Jan 22, 2007 | 27.14 | 27.34 | 26.90 | 27.05 | 227,953 | +0.06(+0.22%) |
Jan 19, 2007 | 27.78 | 27.85 | 26.97 | 26.99 | 416,890 | -0.68(-2.46%) |
Jan 18, 2007 | 27.69 | 27.98 | 27.48 | 27.67 | 643,556 | +0.00(+0.00%) |
Jan 17, 2007 | 27.85 | 27.93 | 27.64 | 27.67 | 291,476 | -0.13(-0.47%) |
Jan 16, 2007 | 27.88 | 28.20 | 27.69 | 27.80 | 330,973 | +0.13(+0.47%) |
Jan 12, 2007 | 27.82 | 28.10 | 27.30 | 27.67 | 428,819 | -0.27(-0.97%) |
Jan 11, 2007 | 28.24 | 28.43 | 27.50 | 27.94 | 615,556 | -0.19(-0.68%) |
Jan 10, 2007 | 28.23 | 28.34 | 27.95 | 28.13 | 232,755 | -0.32(-1.12%) |
Jan 09, 2007 | 28.71 | 28.83 | 28.03 | 28.45 | 212,942 | -0.31(-1.08%) |
Jan 08, 2007 | 28.78 | 29.00 | 28.29 | 28.76 | 423,667 | -0.06(-0.21%) |
Jan 05, 2007 | 30.26 | 30.46 | 28.79 | 28.82 | 598,615 | -1.64(-5.38%) |
Jan 04, 2007 | 30.05 | 30.51 | 29.76 | 30.46 | 244,062 | +0.38(+1.26%) |
Jan 03, 2007 | 29.90 | 30.57 | 29.81 | 30.08 | 397,483 | +0.39(+1.31%) |
Dec 29, 2006 | 29.96 | 30.31 | 29.63 | 29.69 | 306,655 | -0.30(-1.00%) |
Dec 28, 2006 | 30.38 | 30.55 | 29.99 | 29.99 | 177,027 | -0.36(-1.19%) |
Dec 27, 2006 | 30.47 | 30.55 | 30.21 | 30.35 | 215,154 | -0.02(-0.07%) |
Dec 26, 2006 | 30.05 | 30.47 | 30.00 | 30.37 | 186,406 | +0.44(+1.47%) |
Dec 22, 2006 | 30.15 | 30.15 | 29.85 | 29.93 | 140,734 | -0.22(-0.73%) |
Dec 21, 2006 | 30.08 | 30.32 | 29.93 | 30.15 | 193,536 | +0.18(+0.60%) |
Dec 20, 2006 | 30.13 | 30.28 | 29.84 | 29.97 | 260,290 | -0.09(-0.30%) |
Dec 19, 2006 | 30.21 | 30.35 | 29.78 | 30.06 | 307,032 | -0.39(-1.28%) |
Dec 18, 2006 | 31.00 | 31.23 | 30.27 | 30.45 | 265,491 | -0.54(-1.74%) |
Dec 15, 2006 | 31.19 | 31.25 | 30.96 | 30.99 | 332,451 | -0.13(-0.42%) |
Dec 14, 2006 | 31.26 | 31.58 | 31.08 | 31.12 | 295,954 | -0.02(-0.06%) |
Dec 13, 2006 | 31.44 | 31.63 | 31.00 | 31.14 | 146,273 | -0.20(-0.64%) |
Dec 12, 2006 | 31.78 | 31.94 | 31.09 | 31.34 | 267,816 | -0.37(-1.17%) |
Dec 11, 2006 | 32.00 | 32.06 | 31.64 | 31.71 | 347,256 | -0.31(-0.97%) |
Dec 08, 2006 | 32.39 | 32.78 | 32.00 | 32.02 | 205,491 | -0.37(-1.14%) |
Dec 07, 2006 | 32.31 | 32.51 | 32.00 | 32.39 | 285,595 | +0.03(+0.09%) |
Dec 06, 2006 | 32.91 | 32.91 | 32.25 | 32.36 | 242,433 | -0.55(-1.67%) |
Dec 05, 2006 | 33.17 | 33.21 | 32.75 | 32.91 | 422,765 | -0.08(-0.24%) |
Dec 04, 2006 | 32.47 | 33.17 | 32.45 | 32.99 | 279,387 | +0.45(+1.38%) |
Dec 01, 2006 | 33.08 | 33.33 | 32.29 | 32.54 | 252,649 | -0.56(-1.69%) |
Nov 30, 2006 | 32.78 | 33.50 | 32.78 | 33.10 | 271,600 | +0.32(+0.98%) |
Nov 29, 2006 | 33.21 | 33.21 | 32.37 | 32.78 | 292,607 | -0.13(-0.40%) |
Nov 28, 2006 | 32.98 | 33.37 | 32.63 | 32.91 | 242,774 | -0.09(-0.27%) |
Nov 27, 2006 | 33.73 | 33.96 | 32.65 | 33.00 | 378,020 | -0.76(-2.25%) |
Nov 24, 2006 | 33.56 | 34.06 | 33.39 | 33.76 | 182,033 | -0.03(-0.09%) |
Nov 22, 2006 | 35.14 | 35.14 | 33.63 | 33.79 | 972,940 | -1.21(-3.46%) |
Nov 21, 2006 | 32.75 | 35.00 | 31.82 | 35.00 | 1,218,471 | +2.07(+6.29%) |
Nov 20, 2006 | 32.92 | 32.98 | 32.64 | 32.93 | 281,962 | +0.13(+0.40%) |
Nov 17, 2006 | 32.92 | 32.96 | 32.61 | 32.80 | 218,719 | -0.12(-0.36%) |
Nov 16, 2006 | 32.40 | 33.00 | 32.11 | 32.92 | 431,753 | +0.57(+1.76%) |
Nov 15, 2006 | 31.55 | 32.39 | 31.36 | 32.35 | 264,726 | +0.81(+2.57%) |
Nov 14, 2006 | 31.01 | 31.56 | 30.71 | 31.54 | 149,280 | +0.60(+1.94%) |
Nov 13, 2006 | 31.10 | 31.43 | 30.65 | 30.94 | 230,614 | -0.31(-0.99%) |
Nov 10, 2006 | 30.56 | 31.34 | 30.56 | 31.25 | 202,362 | +0.58(+1.89%) |
Nov 09, 2006 | 30.92 | 30.96 | 30.15 | 30.67 | 265,547 | -0.19(-0.62%) |
Nov 08, 2006 | 30.04 | 31.13 | 29.98 | 30.86 | 367,497 | +0.41(+1.35%) |
Nov 07, 2006 | 29.81 | 30.50 | 29.63 | 30.45 | 273,315 | +0.58(+1.94%) |
Nov 06, 2006 | 29.69 | 30.01 | 29.18 | 29.87 | 271,161 | +0.39(+1.32%) |
Nov 03, 2006 | 29.74 | 29.80 | 29.40 | 29.48 | 320,694 | -0.21(-0.71%) |
Nov 02, 2006 | 29.68 | 29.86 | 29.54 | 29.69 | 475,762 | -0.14(-0.47%) |