Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 27.71 | 28.42 | 27.22 | 27.54 | 129,859 | +0.18(+0.64%) |
Aug 30, 2007 | 27.73 | 27.98 | 27.25 | 27.37 | 196,632 | -0.66(-2.34%) |
Aug 29, 2007 | 27.38 | 28.02 | 27.16 | 28.02 | 172,014 | +0.76(+2.78%) |
Aug 28, 2007 | 27.72 | 27.85 | 27.27 | 27.27 | 151,126 | -0.66(-2.38%) |
Aug 27, 2007 | 27.89 | 28.11 | 27.64 | 27.93 | 179,463 | -0.16(-0.55%) |
Aug 24, 2007 | 27.20 | 28.12 | 26.92 | 28.08 | 126,451 | +0.83(+3.03%) |
Aug 23, 2007 | 27.39 | 27.56 | 27.01 | 27.26 | 139,528 | +0.01(+0.02%) |
Aug 22, 2007 | 27.17 | 27.40 | 26.92 | 27.25 | 133,220 | +0.28(+1.03%) |
Aug 21, 2007 | 26.97 | 27.18 | 26.41 | 26.97 | 152,447 | -0.07(-0.28%) |
Aug 20, 2007 | 27.07 | 27.26 | 26.65 | 27.05 | 181,835 | +0.09(+0.35%) |
Aug 17, 2007 | 27.21 | 27.33 | 25.49 | 26.95 | 376,359 | +0.54(+2.05%) |
Aug 16, 2007 | 25.60 | 27.02 | 25.09 | 26.41 | 442,541 | +0.76(+2.96%) |
Aug 15, 2007 | 26.26 | 26.57 | 25.64 | 25.65 | 156,883 | -0.68(-2.60%) |
Aug 14, 2007 | 26.93 | 27.23 | 26.30 | 26.34 | 155,908 | -0.56(-2.06%) |
Aug 13, 2007 | 27.22 | 28.02 | 26.80 | 26.89 | 133,456 | -0.14(-0.50%) |
Aug 10, 2007 | 27.43 | 28.71 | 26.90 | 27.03 | 342,010 | -0.66(-2.40%) |
Aug 09, 2007 | 28.84 | 29.69 | 27.58 | 27.69 | 492,908 | -1.52(-5.19%) |
Aug 08, 2007 | 27.80 | 29.81 | 27.80 | 29.21 | 490,651 | +1.58(+5.74%) |
Aug 07, 2007 | 26.69 | 27.83 | 25.80 | 27.62 | 271,560 | +0.87(+3.24%) |
Aug 06, 2007 | 25.96 | 27.02 | 25.82 | 26.76 | 222,829 | +0.84(+3.24%) |
Aug 03, 2007 | 26.11 | 27.08 | 25.89 | 25.92 | 221,435 | -1.10(-4.09%) |
Aug 02, 2007 | 26.72 | 27.05 | 26.49 | 27.02 | 149,931 | +0.36(+1.35%) |
Aug 01, 2007 | 26.05 | 26.74 | 25.80 | 26.66 | 173,335 | +0.44(+1.68%) |
Jul 31, 2007 | 26.48 | 26.72 | 26.20 | 26.22 | 166,803 | -0.05(-0.21%) |
Jul 30, 2007 | 26.11 | 26.49 | 25.82 | 26.28 | 188,828 | +0.21(+0.81%) |
Jul 27, 2007 | 26.59 | 26.80 | 26.07 | 26.07 | 169,183 | -0.65(-2.43%) |
Jul 26, 2007 | 27.10 | 27.78 | 26.30 | 26.72 | 225,256 | -0.64(-2.35%) |
Jul 25, 2007 | 27.66 | 27.68 | 27.19 | 27.36 | 361,049 | -0.23(-0.83%) |
Jul 24, 2007 | 28.29 | 28.39 | 27.50 | 27.59 | 285,764 | -0.96(-3.37%) |
Jul 23, 2007 | 28.52 | 28.68 | 28.40 | 28.55 | 179,486 | +0.09(+0.33%) |
Jul 20, 2007 | 28.63 | 28.67 | 28.21 | 28.46 | 186,889 | -0.23(-0.80%) |
Jul 19, 2007 | 28.77 | 28.93 | 28.63 | 28.69 | 143,276 | +0.01(+0.05%) |
Jul 18, 2007 | 28.63 | 28.67 | 28.15 | 28.67 | 226,505 | -0.03(-0.09%) |
Jul 17, 2007 | 28.34 | 28.86 | 28.31 | 28.70 | 186,374 | +0.35(+1.22%) |
Jul 16, 2007 | 28.40 | 28.45 | 28.21 | 28.36 | 174,078 | -0.07(-0.26%) |
Jul 13, 2007 | 28.36 | 28.46 | 28.14 | 28.43 | 171,941 | -0.01(-0.05%) |
Jul 12, 2007 | 28.21 | 28.48 | 28.12 | 28.44 | 212,653 | +0.22(+0.79%) |
Jul 11, 2007 | 28.07 | 28.40 | 28.07 | 28.22 | 191,944 | +0.13(+0.46%) |
Jul 10, 2007 | 28.27 | 28.34 | 27.99 | 28.09 | 207,968 | -0.37(-1.31%) |
Jul 09, 2007 | 28.59 | 28.61 | 28.21 | 28.46 | 126,968 | -0.17(-0.59%) |
Jul 06, 2007 | 28.52 | 28.75 | 28.29 | 28.63 | 133,009 | +0.03(+0.09%) |
Jul 05, 2007 | 29.15 | 29.17 | 28.29 | 28.61 | 223,935 | -0.12(-0.40%) |
Jul 03, 2007 | 28.61 | 28.74 | 28.27 | 28.72 | 119,374 | +0.24(+0.86%) |
Jul 02, 2007 | 28.56 | 28.96 | 28.42 | 28.48 | 216,141 | +0.11(+0.38%) |
Jun 29, 2007 | 28.75 | 28.86 | 28.29 | 28.37 | 179,519 | -0.31(-1.09%) |
Jun 28, 2007 | 28.72 | 28.78 | 28.54 | 28.68 | 114,702 | -0.04(-0.14%) |
Jun 27, 2007 | 28.31 | 28.72 | 28.19 | 28.72 | 117,586 | +0.29(+1.02%) |
Jun 26, 2007 | 28.29 | 28.54 | 28.13 | 28.43 | 182,654 | +0.24(+0.86%) |
Jun 25, 2007 | 28.13 | 28.57 | 28.06 | 28.19 | 163,746 | +0.03(+0.12%) |
Jun 22, 2007 | 28.24 | 28.26 | 27.99 | 28.15 | 718,914 | -0.15(-0.53%) |
Jun 21, 2007 | 28.09 | 28.35 | 27.92 | 28.30 | 206,063 | +0.13(+0.46%) |
Jun 20, 2007 | 28.40 | 28.57 | 28.12 | 28.17 | 132,009 | -0.20(-0.69%) |
Jun 19, 2007 | 28.52 | 28.52 | 28.31 | 28.37 | 133,338 | -0.27(-0.95%) |
Jun 18, 2007 | 28.49 | 28.93 | 28.40 | 28.64 | 170,549 | +0.16(+0.57%) |
Jun 15, 2007 | 28.92 | 28.92 | 28.42 | 28.48 | 370,779 | +0.09(+0.31%) |
Jun 14, 2007 | 28.50 | 28.64 | 28.30 | 28.39 | 148,252 | -0.13(-0.45%) |
Jun 13, 2007 | 28.27 | 28.65 | 28.13 | 28.52 | 133,929 | +0.30(+1.08%) |
Jun 12, 2007 | 28.52 | 28.69 | 28.16 | 28.21 | 130,533 | -0.45(-1.56%) |
Jun 11, 2007 | 28.53 | 28.82 | 28.44 | 28.66 | 195,815 | +0.03(+0.12%) |
Jun 08, 2007 | 28.17 | 28.73 | 28.17 | 28.63 | 171,438 | +0.32(+1.12%) |
Jun 07, 2007 | 29.05 | 29.09 | 28.15 | 28.31 | 366,341 | -0.89(-3.06%) |
Jun 06, 2007 | 29.35 | 29.35 | 29.06 | 29.20 | 108,233 | -0.33(-1.10%) |
Jun 05, 2007 | 29.71 | 29.71 | 29.21 | 29.53 | 161,400 | -0.36(-1.20%) |
Jun 04, 2007 | 29.95 | 29.98 | 29.67 | 29.89 | 123,241 | -0.20(-0.68%) |
Jun 01, 2007 | 29.82 | 30.22 | 29.72 | 30.09 | 382,243 | +0.42(+1.42%) |
May 31, 2007 | 29.97 | 30.06 | 29.42 | 29.67 | 329,063 | -0.26(-0.88%) |
May 30, 2007 | 29.85 | 29.99 | 29.28 | 29.93 | 753,845 | -0.04(-0.14%) |
May 29, 2007 | 29.57 | 30.02 | 29.57 | 29.97 | 139,240 | +0.54(+1.82%) |
May 25, 2007 | 29.22 | 29.73 | 29.22 | 29.44 | 109,436 | +0.24(+0.84%) |
May 24, 2007 | 29.60 | 29.86 | 29.15 | 29.20 | 167,696 | -0.42(-1.42%) |
May 23, 2007 | 30.02 | 30.03 | 29.54 | 29.61 | 74,259 | -0.28(-0.93%) |
May 22, 2007 | 29.63 | 30.03 | 29.43 | 29.89 | 97,979 | +0.18(+0.62%) |
May 21, 2007 | 29.49 | 29.91 | 29.13 | 29.71 | 120,195 | +0.11(+0.37%) |
May 18, 2007 | 29.63 | 29.72 | 29.08 | 29.60 | 118,817 | +0.11(+0.37%) |
May 17, 2007 | 29.32 | 29.62 | 29.25 | 29.49 | 171,648 | +0.00(+0.00%) |
May 16, 2007 | 29.07 | 29.49 | 28.85 | 29.49 | 117,726 | +0.54(+1.85%) |
May 15, 2007 | 29.05 | 29.51 | 28.93 | 28.96 | 111,808 | -0.08(-0.28%) |
May 14, 2007 | 29.21 | 29.23 | 28.92 | 29.04 | 143,301 | -0.22(-0.74%) |
May 11, 2007 | 29.31 | 29.41 | 29.09 | 29.26 | 160,916 | +0.16(+0.54%) |
May 10, 2007 | 29.35 | 29.35 | 28.80 | 29.10 | 205,896 | -0.44(-1.49%) |
May 09, 2007 | 28.93 | 29.70 | 28.93 | 29.54 | 193,218 | +0.11(+0.37%) |
May 08, 2007 | 29.19 | 29.43 | 28.98 | 29.43 | 175,160 | +0.21(+0.72%) |
May 07, 2007 | 28.90 | 29.35 | 28.90 | 29.22 | 113,583 | -0.05(-0.18%) |
May 04, 2007 | 28.85 | 29.28 | 28.85 | 29.28 | 152,258 | +0.43(+1.48%) |
May 03, 2007 | 29.48 | 29.48 | 28.84 | 28.85 | 148,208 | -0.54(-1.82%) |
May 02, 2007 | 28.86 | 29.57 | 28.57 | 29.38 | 180,092 | +0.65(+2.26%) |
May 01, 2007 | 28.83 | 28.88 | 28.20 | 28.73 | 222,082 | +0.14(+0.47%) |
Apr 30, 2007 | 29.34 | 29.80 | 28.50 | 28.60 | 279,470 | -0.91(-3.10%) |
Apr 27, 2007 | 29.59 | 29.93 | 29.43 | 29.51 | 111,137 | -0.24(-0.80%) |
Apr 26, 2007 | 29.88 | 30.01 | 29.55 | 29.75 | 160,620 | -0.22(-0.72%) |
Apr 25, 2007 | 30.07 | 30.12 | 29.68 | 29.97 | 125,522 | +0.02(+0.07%) |
Apr 24, 2007 | 30.29 | 30.38 | 29.91 | 29.95 | 134,013 | -0.35(-1.14%) |
Apr 23, 2007 | 30.28 | 30.49 | 30.10 | 30.29 | 88,885 | -0.12(-0.40%) |
Apr 20, 2007 | 30.23 | 30.41 | 29.94 | 30.41 | 131,197 | +0.48(+1.61%) |
Apr 19, 2007 | 30.13 | 30.13 | 29.55 | 29.93 | 119,690 | -0.02(-0.07%) |
Apr 18, 2007 | 30.54 | 30.54 | 29.91 | 29.95 | 85,723 | -0.27(-0.90%) |
Apr 17, 2007 | 30.46 | 30.51 | 30.02 | 30.22 | 67,940 | -0.27(-0.89%) |
Apr 16, 2007 | 30.16 | 30.52 | 30.16 | 30.50 | 73,503 | +0.34(+1.12%) |
Apr 13, 2007 | 29.96 | 30.16 | 29.71 | 30.16 | 345,409 | +0.39(+1.30%) |
Apr 12, 2007 | 29.74 | 29.97 | 29.55 | 29.77 | 187,034 | -0.11(-0.36%) |
Apr 11, 2007 | 30.11 | 30.11 | 29.67 | 29.88 | 156,162 | -0.17(-0.56%) |
Apr 10, 2007 | 29.82 | 30.09 | 29.75 | 30.05 | 80,924 | +0.18(+0.59%) |
Apr 09, 2007 | 29.97 | 30.09 | 29.79 | 29.87 | 85,156 | -0.01(-0.02%) |
Apr 05, 2007 | 29.88 | 30.11 | 29.86 | 29.88 | 74,944 | -0.04(-0.14%) |
Apr 04, 2007 | 29.99 | 30.35 | 29.87 | 29.92 | 111,599 | -0.13(-0.43%) |
Apr 03, 2007 | 30.24 | 30.45 | 30.01 | 30.05 | 104,041 | -0.13(-0.43%) |
Apr 02, 2007 | 29.80 | 30.19 | 29.67 | 30.18 | 127,005 | +0.25(+0.84%) |
Mar 30, 2007 | 29.80 | 29.93 | 29.49 | 29.93 | 164,963 | +0.24(+0.82%) |
Mar 29, 2007 | 29.73 | 29.78 | 29.32 | 29.68 | 91,520 | +0.18(+0.60%) |
Mar 28, 2007 | 29.31 | 29.62 | 28.97 | 29.51 | 354,558 | +0.04(+0.14%) |
Mar 27, 2007 | 29.80 | 29.80 | 29.17 | 29.47 | 169,743 | -0.51(-1.72%) |
Mar 26, 2007 | 29.98 | 29.99 | 29.56 | 29.98 | 94,448 | +0.17(+0.57%) |
Mar 23, 2007 | 29.82 | 30.01 | 29.66 | 29.81 | 107,313 | +0.07(+0.23%) |
Mar 22, 2007 | 29.51 | 29.76 | 29.47 | 29.74 | 157,375 | +0.20(+0.66%) |
Mar 21, 2007 | 28.95 | 29.61 | 28.80 | 29.55 | 163,117 | +0.63(+2.18%) |
Mar 20, 2007 | 28.55 | 28.93 | 28.46 | 28.92 | 115,412 | +0.28(+0.97%) |
Mar 19, 2007 | 28.05 | 28.73 | 28.05 | 28.64 | 234,621 | +0.73(+2.62%) |
Mar 16, 2007 | 27.89 | 28.06 | 27.77 | 27.91 | 382,754 | +0.01(+0.05%) |
Mar 15, 2007 | 27.60 | 27.92 | 27.48 | 27.89 | 254,282 | +0.30(+1.08%) |
Mar 14, 2007 | 27.45 | 27.77 | 27.26 | 27.60 | 186,127 | +0.06(+0.22%) |
Mar 13, 2007 | 28.21 | 28.22 | 27.54 | 27.54 | 283,329 | -0.67(-2.38%) |
Mar 12, 2007 | 27.99 | 28.34 | 27.91 | 28.21 | 199,680 | +0.19(+0.68%) |
Mar 09, 2007 | 27.62 | 28.06 | 27.56 | 28.02 | 175,184 | +0.53(+1.92%) |
Mar 08, 2007 | 27.37 | 27.69 | 27.24 | 27.49 | 279,039 | +0.19(+0.69%) |
Mar 07, 2007 | 27.31 | 27.51 | 27.08 | 27.30 | 434,028 | -0.43(-1.56%) |
Mar 06, 2007 | 27.78 | 28.06 | 27.55 | 27.73 | 238,423 | +0.06(+0.22%) |
Mar 05, 2007 | 27.87 | 28.25 | 27.64 | 27.67 | 385,639 | -0.38(-1.35%) |
Mar 02, 2007 | 28.40 | 28.65 | 28.02 | 28.05 | 264,131 | -0.49(-1.73%) |
Mar 01, 2007 | 28.65 | 29.16 | 28.29 | 28.54 | 327,056 | -0.14(-0.47%) |
Feb 28, 2007 | 28.73 | 29.63 | 28.61 | 28.68 | 282,717 | -0.12(-0.40%) |
Feb 27, 2007 | 29.74 | 29.87 | 28.66 | 28.80 | 247,820 | -1.26(-4.19%) |
Feb 26, 2007 | 30.29 | 30.40 | 29.78 | 30.06 | 136,625 | -0.23(-0.76%) |
Feb 23, 2007 | 30.39 | 30.48 | 30.11 | 30.29 | 159,990 | -0.06(-0.20%) |
Feb 22, 2007 | 30.19 | 30.35 | 29.84 | 30.35 | 146,659 | +0.22(+0.74%) |
Feb 21, 2007 | 29.85 | 30.18 | 29.85 | 30.12 | 86,507 | +0.13(+0.43%) |
Feb 20, 2007 | 29.85 | 30.06 | 29.52 | 29.99 | 115,270 | +0.05(+0.16%) |
Feb 16, 2007 | 29.80 | 30.02 | 29.61 | 29.95 | 93,419 | +0.15(+0.50%) |
Feb 15, 2007 | 29.40 | 29.91 | 29.40 | 29.80 | 110,282 | +0.33(+1.13%) |
Feb 14, 2007 | 29.73 | 29.93 | 29.28 | 29.47 | 177,476 | -0.17(-0.57%) |
Feb 13, 2007 | 29.80 | 29.83 | 29.41 | 29.64 | 168,626 | -0.15(-0.50%) |
Feb 12, 2007 | 29.78 | 29.83 | 29.59 | 29.78 | 139,949 | +0.07(+0.23%) |
Feb 09, 2007 | 29.67 | 29.80 | 29.55 | 29.72 | 91,752 | -0.02(-0.07%) |
Feb 08, 2007 | 29.80 | 29.80 | 29.57 | 29.74 | 75,316 | -0.06(-0.20%) |
Feb 07, 2007 | 29.45 | 29.80 | 29.20 | 29.80 | 108,048 | +0.44(+1.50%) |
Feb 06, 2007 | 29.03 | 29.36 | 28.99 | 29.36 | 135,561 | +0.26(+0.88%) |
Feb 05, 2007 | 29.82 | 29.82 | 28.99 | 29.10 | 201,108 | -0.63(-2.12%) |
Feb 02, 2007 | 29.61 | 29.93 | 29.50 | 29.73 | 109,219 | +0.18(+0.62%) |
Feb 01, 2007 | 29.63 | 29.82 | 29.03 | 29.55 | 224,375 | -0.07(-0.25%) |
Jan 31, 2007 | 28.29 | 29.96 | 28.17 | 29.62 | 281,603 | -1.00(-3.25%) |
Jan 30, 2007 | 30.92 | 31.06 | 30.58 | 30.62 | 100,107 | -0.19(-0.62%) |
Jan 29, 2007 | 30.31 | 31.13 | 30.27 | 30.81 | 147,137 | +0.07(+0.24%) |
Jan 26, 2007 | 30.44 | 30.86 | 30.29 | 30.73 | 113,627 | +0.44(+1.45%) |
Jan 25, 2007 | 30.82 | 30.82 | 29.96 | 30.29 | 141,309 | -0.51(-1.65%) |
Jan 24, 2007 | 30.41 | 30.80 | 30.28 | 30.80 | 99,710 | +0.40(+1.31%) |
Jan 23, 2007 | 30.07 | 30.75 | 30.07 | 30.40 | 123,672 | +0.28(+0.92%) |
Jan 22, 2007 | 30.43 | 30.54 | 29.83 | 30.12 | 141,305 | -0.37(-1.22%) |
Jan 19, 2007 | 29.74 | 30.56 | 29.69 | 30.50 | 107,302 | +0.68(+2.27%) |
Jan 18, 2007 | 30.02 | 30.14 | 29.68 | 29.82 | 86,010 | -0.24(-0.81%) |
Jan 17, 2007 | 30.48 | 30.49 | 30.06 | 30.06 | 66,691 | -0.37(-1.22%) |
Jan 16, 2007 | 30.60 | 31.02 | 30.29 | 30.43 | 132,486 | -0.07(-0.22%) |
Jan 12, 2007 | 30.30 | 30.52 | 30.25 | 30.50 | 69,383 | +0.11(+0.36%) |
Jan 11, 2007 | 30.12 | 30.45 | 29.99 | 30.39 | 121,472 | +0.33(+1.08%) |
Jan 10, 2007 | 29.85 | 30.10 | 29.80 | 30.07 | 94,107 | +0.08(+0.27%) |
Jan 09, 2007 | 29.79 | 30.07 | 29.56 | 29.99 | 132,897 | +0.32(+1.07%) |
Jan 08, 2007 | 29.63 | 29.86 | 29.28 | 29.67 | 122,122 | +0.18(+0.62%) |
Jan 05, 2007 | 30.06 | 30.06 | 29.44 | 29.49 | 129,069 | -0.56(-1.87%) |
Jan 04, 2007 | 29.80 | 30.16 | 29.64 | 30.05 | 175,936 | +0.13(+0.43%) |
Jan 03, 2007 | 30.27 | 30.31 | 29.51 | 29.92 | 244,340 | -0.09(-0.29%) |
Dec 29, 2006 | 30.58 | 30.65 | 29.90 | 30.01 | 123,999 | -0.54(-1.77%) |
Dec 28, 2006 | 30.82 | 30.87 | 30.54 | 30.55 | 107,370 | -0.26(-0.84%) |
Dec 27, 2006 | 30.76 | 30.93 | 30.76 | 30.81 | 122,240 | +0.17(+0.55%) |
Dec 26, 2006 | 30.22 | 30.77 | 30.22 | 30.64 | 129,283 | +0.34(+1.12%) |
Dec 22, 2006 | 30.54 | 30.54 | 30.24 | 30.30 | 190,445 | -0.16(-0.51%) |
Dec 21, 2006 | 29.72 | 30.83 | 29.72 | 30.45 | 149,123 | +0.47(+1.58%) |
Dec 20, 2006 | 29.89 | 30.20 | 29.89 | 29.98 | 133,935 | +0.02(+0.07%) |
Dec 19, 2006 | 29.66 | 29.96 | 29.40 | 29.96 | 117,278 | +0.19(+0.64%) |
Dec 18, 2006 | 30.50 | 30.68 | 29.66 | 29.77 | 108,084 | -0.60(-1.98%) |
Dec 15, 2006 | 30.01 | 30.54 | 29.99 | 30.37 | 211,674 | +0.41(+1.36%) |
Dec 14, 2006 | 30.31 | 30.69 | 29.93 | 29.97 | 140,382 | -0.21(-0.70%) |
Dec 13, 2006 | 30.08 | 30.20 | 29.86 | 30.18 | 109,377 | +0.24(+0.79%) |
Dec 12, 2006 | 29.74 | 30.01 | 29.66 | 29.94 | 91,407 | +0.16(+0.52%) |
Dec 11, 2006 | 29.67 | 29.97 | 29.56 | 29.78 | 77,379 | -0.01(-0.05%) |
Dec 08, 2006 | 29.61 | 29.90 | 29.32 | 29.80 | 71,917 | +0.17(+0.57%) |
Dec 07, 2006 | 30.07 | 30.07 | 29.56 | 29.63 | 239,668 | -0.39(-1.29%) |
Dec 06, 2006 | 30.27 | 30.28 | 29.83 | 30.01 | 107,989 | -0.24(-0.81%) |
Dec 05, 2006 | 30.18 | 30.40 | 29.99 | 30.26 | 163,001 | +0.15(+0.49%) |
Dec 04, 2006 | 29.17 | 30.14 | 29.17 | 30.11 | 202,961 | +0.75(+2.56%) |
Dec 01, 2006 | 28.84 | 29.40 | 28.84 | 29.36 | 231,734 | +0.41(+1.43%) |
Nov 30, 2006 | 29.32 | 29.32 | 28.93 | 28.94 | 151,944 | -0.31(-1.06%) |
Nov 29, 2006 | 28.48 | 29.33 | 28.44 | 29.26 | 244,169 | +0.80(+2.81%) |
Nov 28, 2006 | 28.17 | 28.60 | 28.15 | 28.46 | 130,477 | +0.28(+0.99%) |
Nov 27, 2006 | 28.78 | 28.95 | 28.16 | 28.18 | 168,736 | -0.68(-2.37%) |
Nov 24, 2006 | 28.89 | 29.03 | 28.73 | 28.86 | 66,094 | -0.14(-0.49%) |
Nov 22, 2006 | 28.67 | 29.01 | 28.53 | 29.01 | 141,378 | +0.39(+1.37%) |
Nov 21, 2006 | 28.99 | 29.01 | 28.46 | 28.61 | 158,789 | -0.30(-1.05%) |
Nov 20, 2006 | 28.59 | 29.11 | 28.59 | 28.92 | 195,644 | +0.24(+0.83%) |
Nov 17, 2006 | 28.43 | 28.71 | 28.29 | 28.68 | 204,093 | +0.28(+1.00%) |
Nov 16, 2006 | 28.15 | 28.41 | 28.00 | 28.40 | 208,733 | +0.22(+0.79%) |
Nov 15, 2006 | 28.20 | 28.61 | 28.15 | 28.17 | 282,375 | -0.10(-0.36%) |
Nov 14, 2006 | 27.35 | 28.27 | 27.26 | 28.27 | 271,251 | +0.88(+3.21%) |
Nov 13, 2006 | 27.17 | 27.74 | 27.08 | 27.39 | 367,294 | +0.15(+0.55%) |
Nov 10, 2006 | 27.18 | 27.40 | 27.03 | 27.24 | 286,489 | +0.15(+0.55%) |
Nov 09, 2006 | 27.07 | 27.19 | 26.87 | 27.10 | 175,725 | +0.01(+0.03%) |
Nov 08, 2006 | 27.02 | 27.22 | 26.62 | 27.09 | 254,316 | +0.00(+0.00%) |
Nov 07, 2006 | 26.95 | 27.27 | 26.81 | 27.09 | 239,822 | +0.05(+0.18%) |
Nov 06, 2006 | 27.14 | 27.20 | 26.87 | 27.04 | 190,361 | -0.09(-0.32%) |
Nov 03, 2006 | 27.17 | 27.18 | 26.68 | 27.13 | 339,756 | -0.03(-0.12%) |
Nov 02, 2006 | 27.22 | 27.34 | 27.09 | 27.16 | 175,939 | -0.26(-0.94%) |
Nov 01, 2006 | 27.63 | 27.81 | 27.37 | 27.42 | 333,890 | -0.04(-0.15%) |
Oct 31, 2006 | 28.57 | 28.58 | 27.43 | 27.46 | 321,364 | -1.13(-3.96%) |
Oct 30, 2006 | 28.57 | 29.50 | 27.97 | 28.59 | 815,442 | -2.68(-8.56%) |
Oct 27, 2006 | 31.91 | 31.91 | 31.09 | 31.27 | 84,230 | -0.78(-2.43%) |
Oct 26, 2006 | 31.63 | 32.09 | 31.29 | 32.05 | 106,230 | +0.64(+2.05%) |
Oct 25, 2006 | 31.44 | 31.65 | 31.02 | 31.40 | 76,186 | -0.02(-0.06%) |
Oct 24, 2006 | 31.35 | 31.55 | 30.99 | 31.42 | 76,906 | -0.06(-0.19%) |
Oct 23, 2006 | 31.07 | 31.67 | 30.94 | 31.48 | 77,653 | +0.23(+0.74%) |
Oct 20, 2006 | 31.56 | 31.56 | 31.03 | 31.25 | 94,384 | -0.13(-0.41%) |
Oct 19, 2006 | 31.16 | 31.42 | 31.08 | 31.38 | 89,460 | +0.06(+0.19%) |
Oct 18, 2006 | 31.75 | 31.75 | 31.16 | 31.32 | 114,034 | -0.23(-0.73%) |
Oct 17, 2006 | 31.52 | 31.71 | 30.86 | 31.55 | 148,036 | -0.22(-0.68%) |
Oct 16, 2006 | 31.63 | 31.77 | 31.40 | 31.77 | 102,424 | +0.18(+0.56%) |
Oct 13, 2006 | 31.59 | 31.73 | 31.29 | 31.59 | 120,901 | +0.06(+0.19%) |
Oct 12, 2006 | 31.06 | 31.55 | 31.00 | 31.53 | 108,714 | +0.59(+1.90%) |
Oct 11, 2006 | 31.15 | 31.15 | 30.64 | 30.94 | 95,055 | -0.22(-0.70%) |
Oct 10, 2006 | 31.40 | 31.48 | 30.96 | 31.16 | 56,808 | -0.10(-0.33%) |
Oct 09, 2006 | 30.87 | 31.26 | 30.71 | 31.26 | 45,779 | +0.23(+0.74%) |
Oct 06, 2006 | 31.41 | 31.42 | 30.83 | 31.03 | 69,570 | -0.49(-1.57%) |
Oct 05, 2006 | 31.09 | 31.54 | 31.06 | 31.52 | 102,747 | +0.48(+1.55%) |
Oct 04, 2006 | 30.16 | 31.10 | 30.16 | 31.04 | 156,656 | +0.75(+2.46%) |
Oct 03, 2006 | 30.28 | 30.77 | 29.99 | 30.30 | 107,892 | -0.10(-0.33%) |
Oct 02, 2006 | 30.22 | 30.67 | 30.21 | 30.40 | 106,111 | +0.09(+0.29%) |
Sep 29, 2006 | 30.73 | 30.84 | 30.31 | 30.31 | 174,072 | -0.33(-1.06%) |
Sep 28, 2006 | 30.99 | 31.07 | 30.41 | 30.64 | 128,660 | -0.20(-0.66%) |
Sep 27, 2006 | 30.52 | 31.15 | 30.52 | 30.84 | 97,281 | +0.16(+0.51%) |
Sep 26, 2006 | 30.36 | 30.78 | 29.99 | 30.68 | 82,813 | +0.41(+1.34%) |
Sep 25, 2006 | 30.33 | 30.47 | 30.03 | 30.28 | 158,045 | +0.07(+0.22%) |
Sep 22, 2006 | 30.48 | 30.53 | 30.12 | 30.21 | 135,816 | -0.41(-1.33%) |
Sep 21, 2006 | 31.13 | 31.15 | 30.45 | 30.62 | 138,970 | -0.33(-1.07%) |
Sep 20, 2006 | 30.81 | 31.11 | 30.56 | 30.95 | 183,586 | +0.39(+1.29%) |
Sep 19, 2006 | 30.43 | 30.64 | 29.92 | 30.56 | 274,930 | +0.07(+0.22%) |
Sep 18, 2006 | 30.41 | 30.75 | 30.29 | 30.49 | 181,881 | -0.07(-0.24%) |
Sep 15, 2006 | 30.51 | 30.98 | 30.50 | 30.56 | 491,643 | +0.20(+0.67%) |
Sep 14, 2006 | 30.22 | 30.45 | 29.95 | 30.36 | 218,000 | -0.07(-0.22%) |
Sep 13, 2006 | 30.31 | 30.43 | 29.91 | 30.43 | 90,221 | +0.17(+0.56%) |
Sep 12, 2006 | 29.59 | 30.29 | 29.59 | 30.26 | 182,789 | +0.57(+1.92%) |
Sep 11, 2006 | 29.04 | 29.72 | 28.85 | 29.69 | 134,444 | +0.44(+1.50%) |
Sep 08, 2006 | 29.21 | 29.50 | 29.03 | 29.25 | 148,546 | +0.02(+0.07%) |
Sep 07, 2006 | 29.41 | 29.58 | 29.13 | 29.23 | 184,134 | -0.24(-0.80%) |
Sep 06, 2006 | 29.45 | 29.73 | 29.25 | 29.47 | 285,120 | -0.26(-0.87%) |
Sep 05, 2006 | 30.33 | 30.33 | 29.67 | 29.72 | 302,686 | -0.51(-1.70%) |