Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.47 | 29.93 | 29.38 | 29.87 | 1,195,771 | +0.34(+1.14%) |
Oct 30, 2007 | 29.81 | 29.81 | 29.51 | 29.53 | 701,020 | -0.56(-1.85%) |
Oct 29, 2007 | 29.79 | 30.13 | 29.70 | 30.09 | 1,316,976 | +0.36(+1.20%) |
Oct 26, 2007 | 29.56 | 29.73 | 29.47 | 29.73 | 905,331 | +0.60(+2.08%) |
Oct 25, 2007 | 29.06 | 29.23 | 28.85 | 29.13 | 1,251,804 | +0.02(+0.08%) |
Oct 24, 2007 | 28.82 | 29.10 | 28.61 | 29.10 | 1,390,785 | +0.13(+0.45%) |
Oct 23, 2007 | 28.86 | 29.00 | 28.71 | 28.97 | 2,185,764 | +0.15(+0.52%) |
Oct 22, 2007 | 28.96 | 28.98 | 28.57 | 28.82 | 2,446,352 | -1.30(-4.32%) |
Oct 19, 2007 | 30.45 | 30.47 | 30.07 | 30.12 | 2,051,187 | -0.47(-1.54%) |
Oct 18, 2007 | 30.53 | 30.65 | 30.31 | 30.59 | 1,047,982 | -0.07(-0.23%) |
Oct 17, 2007 | 30.88 | 30.88 | 30.44 | 30.66 | 1,135,579 | -0.26(-0.85%) |
Oct 16, 2007 | 30.87 | 30.97 | 30.75 | 30.92 | 1,451,222 | +0.08(+0.26%) |
Oct 15, 2007 | 30.98 | 31.08 | 30.66 | 30.84 | 2,219,041 | +0.21(+0.69%) |
Oct 12, 2007 | 30.61 | 30.66 | 30.40 | 30.63 | 675,573 | +0.20(+0.64%) |
Oct 11, 2007 | 30.54 | 30.80 | 30.19 | 30.43 | 1,057,035 | +0.12(+0.40%) |
Oct 10, 2007 | 30.12 | 30.42 | 30.05 | 30.31 | 931,757 | -0.03(-0.09%) |
Oct 09, 2007 | 30.00 | 30.34 | 30.00 | 30.34 | 1,071,716 | +0.58(+1.95%) |
Oct 08, 2007 | 29.84 | 29.88 | 29.63 | 29.76 | 505,272 | -0.24(-0.79%) |
Oct 05, 2007 | 29.93 | 30.11 | 29.91 | 29.99 | 908,757 | +0.13(+0.42%) |
Oct 04, 2007 | 29.55 | 29.88 | 29.41 | 29.87 | 814,064 | +0.29(+0.98%) |
Oct 03, 2007 | 29.75 | 29.83 | 29.51 | 29.58 | 5,153,294 | -0.41(-1.38%) |
Oct 02, 2007 | 30.06 | 30.13 | 29.83 | 29.99 | 736,254 | -0.65(-2.13%) |
Oct 01, 2007 | 30.13 | 30.65 | 30.12 | 30.64 | 920,012 | +0.50(+1.65%) |
Sep 28, 2007 | 30.23 | 30.34 | 30.06 | 30.14 | 938,853 | -0.14(-0.47%) |
Sep 27, 2007 | 30.39 | 30.40 | 30.17 | 30.29 | 694,413 | +0.05(+0.16%) |
Sep 26, 2007 | 30.17 | 30.30 | 30.02 | 30.24 | 1,087,376 | +0.27(+0.91%) |
Sep 25, 2007 | 29.98 | 30.02 | 29.82 | 29.97 | 1,682,937 | -0.16(-0.53%) |
Sep 24, 2007 | 30.35 | 30.37 | 30.07 | 30.12 | 787,638 | +0.13(+0.44%) |
Sep 21, 2007 | 30.02 | 30.20 | 29.97 | 29.99 | 698,818 | -0.20(-0.66%) |
Sep 20, 2007 | 30.27 | 30.33 | 30.09 | 30.19 | 1,274,315 | +0.44(+1.48%) |
Sep 19, 2007 | 29.80 | 30.10 | 29.70 | 29.75 | 917,076 | +0.35(+1.20%) |
Sep 18, 2007 | 28.80 | 29.51 | 28.69 | 29.40 | 1,271,623 | +1.08(+3.82%) |
Sep 17, 2007 | 28.48 | 28.59 | 28.20 | 28.32 | 836,819 | -0.38(-1.34%) |
Sep 14, 2007 | 28.52 | 28.77 | 28.44 | 28.70 | 763,659 | -0.09(-0.33%) |
Sep 13, 2007 | 28.80 | 28.94 | 28.73 | 28.80 | 755,829 | +0.12(+0.41%) |
Sep 12, 2007 | 28.31 | 28.80 | 28.29 | 28.68 | 1,218,282 | +0.07(+0.23%) |
Sep 11, 2007 | 28.29 | 28.69 | 28.22 | 28.61 | 946,927 | +0.37(+1.30%) |
Sep 10, 2007 | 28.41 | 28.43 | 27.98 | 28.24 | 1,798,673 | +0.20(+0.70%) |
Sep 07, 2007 | 28.22 | 28.31 | 27.89 | 28.05 | 1,128,972 | -0.31(-1.10%) |
Sep 06, 2007 | 28.29 | 28.47 | 28.13 | 28.36 | 1,186,963 | +0.49(+1.76%) |
Sep 05, 2007 | 28.00 | 28.02 | 27.70 | 27.87 | 1,173,505 | -0.22(-0.79%) |
Sep 04, 2007 | 27.71 | 28.20 | 27.70 | 28.09 | 1,762,922 | -0.10(-0.36%) |
Aug 31, 2007 | 28.42 | 28.42 | 28.13 | 28.19 | 978,492 | +0.52(+1.89%) |
Aug 30, 2007 | 27.50 | 27.95 | 27.47 | 27.67 | 4,322,346 | -0.05(-0.16%) |
Aug 29, 2007 | 27.39 | 27.83 | 27.25 | 27.71 | 1,652,597 | +0.87(+3.26%) |
Aug 28, 2007 | 27.46 | 27.49 | 26.79 | 26.84 | 986,322 | -0.63(-2.31%) |
Aug 27, 2007 | 27.40 | 27.58 | 27.31 | 27.47 | 922,948 | -0.45(-1.62%) |
Aug 24, 2007 | 27.41 | 27.96 | 27.37 | 27.93 | 1,311,507 | +0.85(+3.12%) |
Aug 23, 2007 | 27.11 | 27.22 | 26.99 | 27.08 | 1,468,839 | +0.05(+0.20%) |
Aug 22, 2007 | 26.79 | 27.05 | 26.74 | 27.03 | 1,750,715 | +1.02(+3.91%) |
Aug 21, 2007 | 26.17 | 26.29 | 25.93 | 26.01 | 990,971 | -0.38(-1.46%) |
Aug 20, 2007 | 26.44 | 26.52 | 26.12 | 26.39 | 1,242,751 | -0.01(-0.03%) |
Aug 17, 2007 | 26.27 | 26.49 | 26.04 | 26.40 | 1,564,266 | +0.59(+2.28%) |
Aug 16, 2007 | 25.95 | 26.06 | 25.17 | 25.81 | 2,631,089 | -0.50(-1.89%) |
Aug 15, 2007 | 26.56 | 26.99 | 26.25 | 26.31 | 1,342,826 | -0.53(-1.98%) |
Aug 14, 2007 | 27.15 | 27.26 | 26.65 | 26.84 | 2,106,731 | -0.29(-1.08%) |
Aug 13, 2007 | 27.46 | 27.48 | 27.07 | 27.14 | 1,375,369 | -0.12(-0.43%) |
Aug 10, 2007 | 26.89 | 27.32 | 26.72 | 27.26 | 1,835,865 | -0.23(-0.83%) |
Aug 09, 2007 | 27.82 | 28.16 | 27.41 | 27.48 | 2,564,535 | -1.17(-4.08%) |
Aug 08, 2007 | 28.18 | 28.96 | 28.16 | 28.65 | 2,213,168 | +0.18(+0.65%) |
Aug 07, 2007 | 27.97 | 28.63 | 27.93 | 28.47 | 2,683,696 | +0.47(+1.68%) |
Aug 06, 2007 | 27.75 | 28.05 | 27.45 | 28.00 | 3,016,956 | +0.58(+2.10%) |
Aug 03, 2007 | 27.53 | 28.02 | 27.39 | 27.42 | 1,319,337 | -0.60(-2.13%) |
Aug 02, 2007 | 27.83 | 28.09 | 27.72 | 28.02 | 1,848,589 | -0.40(-1.41%) |
Aug 01, 2007 | 28.59 | 28.73 | 27.86 | 28.42 | 2,634,793 | -0.09(-0.32%) |
Jul 31, 2007 | 28.76 | 28.97 | 28.41 | 28.51 | 1,948,909 | -0.24(-0.84%) |
Jul 30, 2007 | 28.89 | 28.94 | 28.31 | 28.75 | 2,003,718 | +0.44(+1.54%) |
Jul 27, 2007 | 28.78 | 29.36 | 28.26 | 28.31 | 2,589,982 | -1.12(-3.80%) |
Jul 26, 2007 | 29.83 | 29.99 | 28.87 | 29.43 | 2,501,896 | -0.69(-2.29%) |
Jul 25, 2007 | 30.23 | 30.24 | 29.54 | 30.12 | 2,163,008 | -0.19(-0.62%) |
Jul 24, 2007 | 30.82 | 30.97 | 30.22 | 30.31 | 2,225,892 | -0.70(-2.25%) |
Jul 23, 2007 | 30.97 | 31.16 | 30.91 | 31.01 | 2,014,240 | +0.29(+0.93%) |
Jul 20, 2007 | 30.99 | 31.06 | 30.61 | 30.73 | 1,889,940 | -0.56(-1.78%) |
Jul 19, 2007 | 31.43 | 31.50 | 31.28 | 31.28 | 1,381,487 | -0.19(-0.60%) |
Jul 18, 2007 | 31.24 | 31.47 | 31.17 | 31.47 | 1,376,103 | +0.12(+0.38%) |
Jul 17, 2007 | 31.51 | 31.62 | 31.31 | 31.35 | 1,129,569 | -0.30(-0.94%) |
Jul 16, 2007 | 31.64 | 31.84 | 31.49 | 31.65 | 1,306,124 | -0.16(-0.50%) |
Jul 13, 2007 | 31.69 | 31.91 | 31.64 | 31.81 | 993,479 | -0.19(-0.59%) |
Jul 12, 2007 | 31.46 | 32.00 | 31.45 | 32.00 | 1,417,700 | +0.56(+1.78%) |
Jul 11, 2007 | 31.37 | 31.53 | 31.27 | 31.44 | 1,188,186 | +0.12(+0.38%) |
Jul 10, 2007 | 31.75 | 31.81 | 31.28 | 31.32 | 1,721,108 | -0.21(-0.67%) |
Jul 09, 2007 | 31.02 | 31.65 | 31.05 | 31.53 | 1,615,894 | +0.70(+2.27%) |
Jul 06, 2007 | 30.83 | 30.94 | 30.67 | 30.83 | 812,106 | +0.57(+1.88%) |
Jul 05, 2007 | 30.44 | 30.49 | 30.06 | 30.26 | 942,278 | -0.35(-1.13%) |
Jul 03, 2007 | 30.64 | 30.70 | 30.48 | 30.61 | 577,699 | +0.14(+0.46%) |
Jul 02, 2007 | 30.18 | 30.48 | 30.15 | 30.47 | 1,142,675 | +0.90(+3.05%) |
Jun 29, 2007 | 29.65 | 29.78 | 29.38 | 29.57 | 1,202,133 | +0.34(+1.17%) |
Jun 28, 2007 | 29.17 | 29.36 | 29.12 | 29.23 | 1,198,218 | +0.26(+0.90%) |
Jun 27, 2007 | 28.78 | 28.97 | 28.67 | 28.96 | 1,442,782 | +0.07(+0.24%) |
Jun 26, 2007 | 29.25 | 29.27 | 28.85 | 28.89 | 1,128,972 | -0.11(-0.38%) |
Jun 25, 2007 | 29.15 | 29.31 | 28.93 | 29.00 | 1,086,887 | -0.16(-0.55%) |
Jun 22, 2007 | 29.37 | 29.45 | 29.02 | 29.16 | 1,107,736 | -0.25(-0.85%) |
Jun 21, 2007 | 29.47 | 29.46 | 29.16 | 29.41 | 1,278,394 | +0.11(+0.36%) |
Jun 20, 2007 | 29.79 | 29.83 | 29.26 | 29.31 | 1,413,785 | -0.46(-1.55%) |
Jun 19, 2007 | 29.74 | 29.80 | 29.63 | 29.77 | 1,387,848 | +0.62(+2.13%) |
Jun 18, 2007 | 29.22 | 29.26 | 29.07 | 29.15 | 1,122,855 | -0.56(-1.88%) |
Jun 15, 2007 | 29.77 | 29.82 | 29.59 | 29.71 | 1,193,324 | +0.12(+0.41%) |
Jun 14, 2007 | 28.94 | 29.61 | 28.94 | 29.59 | 1,172,771 | +0.65(+2.25%) |
Jun 13, 2007 | 28.75 | 28.96 | 28.65 | 28.94 | 666,764 | +0.39(+1.36%) |
Jun 12, 2007 | 28.77 | 28.85 | 28.51 | 28.55 | 883,799 | -0.16(-0.57%) |
Jun 11, 2007 | 28.48 | 28.89 | 28.44 | 28.71 | 1,195,527 | -0.14(-0.50%) |
Jun 08, 2007 | 28.74 | 28.89 | 28.52 | 28.85 | 1,565,734 | +0.23(+0.80%) |
Jun 07, 2007 | 29.06 | 29.18 | 28.60 | 28.62 | 1,670,459 | -0.34(-1.16%) |
Jun 06, 2007 | 29.22 | 29.24 | 28.87 | 28.96 | 953,534 | -0.18(-0.62%) |
Jun 05, 2007 | 29.11 | 29.28 | 29.05 | 29.14 | 1,631,945 | +0.20(+0.68%) |
Jun 04, 2007 | 28.78 | 28.99 | 28.72 | 28.94 | 1,751,449 | -0.05(-0.18%) |
Jun 01, 2007 | 28.84 | 29.00 | 28.79 | 29.00 | 1,192,649 | +0.11(+0.40%) |
May 31, 2007 | 28.92 | 29.05 | 28.85 | 28.88 | 948,885 | +0.05(+0.18%) |
May 30, 2007 | 28.49 | 28.85 | 28.48 | 28.83 | 1,131,909 | +0.22(+0.76%) |
May 29, 2007 | 28.76 | 28.80 | 28.53 | 28.61 | 1,795,982 | -0.44(-1.52%) |
May 25, 2007 | 28.97 | 29.12 | 28.91 | 29.05 | 1,072,279 | +0.38(+1.33%) |
May 24, 2007 | 29.01 | 29.13 | 28.51 | 28.67 | 1,493,307 | -0.45(-1.53%) |
May 23, 2007 | 29.16 | 29.31 | 29.12 | 29.12 | 1,041,865 | +0.25(+0.86%) |
May 22, 2007 | 29.08 | 29.16 | 28.86 | 28.87 | 849,788 | -0.15(-0.52%) |
May 21, 2007 | 29.12 | 29.20 | 29.01 | 29.02 | 715,065 | +0.16(+0.55%) |
May 18, 2007 | 28.61 | 28.87 | 28.61 | 28.86 | 856,639 | +0.46(+1.63%) |
May 17, 2007 | 28.15 | 28.52 | 28.11 | 28.40 | 1,096,723 | +0.17(+0.61%) |
May 16, 2007 | 28.13 | 28.27 | 27.94 | 28.23 | 781,570 | +0.24(+0.85%) |
May 15, 2007 | 27.96 | 28.19 | 27.89 | 27.99 | 1,052,313 | +0.35(+1.26%) |
May 14, 2007 | 27.60 | 27.73 | 27.55 | 27.64 | 595,806 | +0.04(+0.16%) |
May 11, 2007 | 27.33 | 27.62 | 27.33 | 27.60 | 951,821 | +0.76(+2.82%) |
May 10, 2007 | 27.31 | 27.33 | 26.84 | 26.84 | 1,175,218 | -0.80(-2.90%) |
May 09, 2007 | 27.53 | 27.66 | 27.47 | 27.64 | 578,922 | +0.06(+0.22%) |
May 08, 2007 | 27.42 | 27.62 | 27.24 | 27.58 | 931,427 | -0.27(-0.98%) |
May 07, 2007 | 27.78 | 27.92 | 27.76 | 27.86 | 356,749 | +0.02(+0.09%) |
May 04, 2007 | 27.83 | 27.94 | 27.73 | 27.83 | 667,743 | +0.14(+0.52%) |
May 03, 2007 | 27.57 | 27.82 | 27.64 | 27.69 | 641,317 | +0.11(+0.42%) |
May 02, 2007 | 27.35 | 27.64 | 27.34 | 27.57 | 833,639 | +0.54(+2.00%) |
May 01, 2007 | 27.12 | 27.18 | 26.93 | 27.03 | 459,272 | -0.04(-0.14%) |
Apr 30, 2007 | 27.26 | 27.39 | 27.07 | 27.07 | 460,495 | -0.22(-0.79%) |
Apr 27, 2007 | 27.10 | 27.33 | 27.01 | 27.29 | 1,015,194 | +0.05(+0.18%) |
Apr 26, 2007 | 27.41 | 27.41 | 27.24 | 27.24 | 600,699 | -0.33(-1.19%) |
Apr 25, 2007 | 27.41 | 27.62 | 27.33 | 27.57 | 860,799 | +0.42(+1.57%) |
Apr 24, 2007 | 27.17 | 27.23 | 27.06 | 27.14 | 1,326,433 | +0.08(+0.29%) |
Apr 23, 2007 | 27.10 | 27.25 | 27.06 | 27.06 | 779,074 | -0.24(-0.88%) |
Apr 20, 2007 | 27.15 | 27.30 | 27.10 | 27.30 | 655,508 | +0.33(+1.23%) |
Apr 19, 2007 | 26.90 | 27.06 | 26.88 | 26.97 | 629,572 | -0.34(-1.26%) |
Apr 18, 2007 | 27.33 | 27.39 | 27.21 | 27.32 | 568,401 | -0.10(-0.36%) |
Apr 17, 2007 | 27.55 | 27.56 | 27.31 | 27.41 | 517,751 | +0.04(+0.15%) |
Apr 16, 2007 | 27.31 | 27.40 | 27.20 | 27.37 | 490,102 | +0.02(+0.09%) |
Apr 13, 2007 | 27.31 | 27.35 | 27.18 | 27.35 | 758,765 | +0.20(+0.72%) |
Apr 12, 2007 | 26.95 | 27.17 | 26.88 | 27.15 | 632,753 | +0.34(+1.28%) |
Apr 11, 2007 | 27.03 | 27.05 | 26.72 | 26.81 | 981,673 | -0.07(-0.27%) |
Apr 10, 2007 | 26.69 | 26.90 | 26.68 | 26.88 | 557,390 | +0.37(+1.40%) |
Apr 09, 2007 | 26.68 | 26.76 | 26.49 | 26.51 | 372,898 | -0.16(-0.61%) |
Apr 05, 2007 | 26.56 | 26.70 | 26.56 | 26.68 | 458,048 | +0.21(+0.80%) |
Apr 04, 2007 | 26.30 | 26.48 | 26.24 | 26.46 | 856,884 | +0.00(+0.00%) |
Apr 03, 2007 | 26.36 | 26.81 | 26.29 | 26.46 | 785,436 | +0.02(+0.06%) |
Apr 02, 2007 | 26.41 | 26.51 | 26.26 | 26.45 | 886,735 | -0.05(-0.19%) |
Mar 30, 2007 | 26.45 | 26.68 | 26.40 | 26.50 | 1,475,445 | -0.02(-0.09%) |
Mar 29, 2007 | 26.39 | 26.55 | 26.35 | 26.52 | 1,090,557 | +0.34(+1.30%) |
Mar 28, 2007 | 26.29 | 26.44 | 26.14 | 26.18 | 898,480 | +0.18(+0.69%) |
Mar 27, 2007 | 26.03 | 26.12 | 25.95 | 26.00 | 1,060,950 | -0.12(-0.47%) |
Mar 26, 2007 | 26.22 | 26.23 | 25.85 | 26.12 | 932,980 | +0.00(+0.00%) |
Mar 23, 2007 | 25.89 | 26.16 | 25.88 | 26.12 | 898,725 | +0.45(+1.73%) |
Mar 22, 2007 | 25.65 | 25.81 | 25.57 | 25.68 | 900,193 | +0.10(+0.40%) |
Mar 21, 2007 | 25.13 | 25.62 | 24.63 | 25.58 | 1,173,994 | +0.45(+1.77%) |
Mar 20, 2007 | 24.96 | 25.16 | 24.90 | 25.13 | 1,135,090 | -0.04(-0.18%) |
Mar 19, 2007 | 24.95 | 25.24 | 24.88 | 25.18 | 989,013 | +0.22(+0.88%) |
Mar 16, 2007 | 25.02 | 25.16 | 24.90 | 24.95 | 899,459 | +0.07(+0.26%) |
Mar 15, 2007 | 24.62 | 25.01 | 24.57 | 24.89 | 1,141,696 | -0.02(-0.07%) |
Mar 14, 2007 | 24.90 | 24.94 | 24.46 | 24.91 | 1,379,774 | +0.11(+0.45%) |
Mar 13, 2007 | 25.23 | 25.31 | 24.79 | 24.80 | 903,129 | -0.43(-1.72%) |
Mar 12, 2007 | 25.14 | 25.33 | 25.10 | 25.23 | 721,573 | -0.09(-0.34%) |
Mar 09, 2007 | 25.18 | 25.39 | 25.04 | 25.31 | 1,006,141 | +0.01(+0.05%) |
Mar 08, 2007 | 25.29 | 25.42 | 25.24 | 25.30 | 1,907,313 | +0.09(+0.37%) |
Mar 07, 2007 | 24.97 | 25.44 | 24.93 | 25.21 | 1,198,707 | +0.04(+0.18%) |
Mar 06, 2007 | 25.22 | 25.22 | 24.94 | 25.16 | 1,440,700 | +0.55(+2.24%) |
Mar 05, 2007 | 24.55 | 24.89 | 24.47 | 24.61 | 2,714,281 | -0.09(-0.35%) |
Mar 02, 2007 | 24.72 | 24.98 | 24.63 | 24.70 | 1,242,751 | -0.23(-0.93%) |
Mar 01, 2007 | 24.44 | 25.07 | 24.31 | 24.93 | 1,463,382 | -0.10(-0.41%) |
Feb 28, 2007 | 25.35 | 25.39 | 24.94 | 25.03 | 1,524,382 | -0.08(-0.31%) |
Feb 27, 2007 | 25.78 | 25.78 | 24.72 | 25.11 | 1,699,576 | -0.92(-3.53%) |
Feb 26, 2007 | 26.03 | 26.10 | 25.87 | 26.03 | 1,283,980 | +0.56(+2.21%) |
Feb 23, 2007 | 25.66 | 25.72 | 25.47 | 25.47 | 5,868,261 | -0.41(-1.60%) |
Feb 22, 2007 | 25.91 | 26.00 | 25.67 | 25.88 | 1,341,848 | +0.09(+0.35%) |
Feb 21, 2007 | 25.65 | 25.82 | 25.54 | 25.79 | 2,106,241 | -0.08(-0.30%) |
Feb 20, 2007 | 25.92 | 25.92 | 25.75 | 25.87 | 780,053 | -0.36(-1.39%) |
Feb 16, 2007 | 26.17 | 26.23 | 26.11 | 26.23 | 474,197 | -0.17(-0.65%) |
Feb 15, 2007 | 26.44 | 26.46 | 26.27 | 26.40 | 994,396 | +0.06(+0.22%) |
Feb 14, 2007 | 26.42 | 26.53 | 26.28 | 26.34 | 867,283 | -0.04(-0.15%) |
Feb 13, 2007 | 26.12 | 26.39 | 26.11 | 26.39 | 493,283 | +0.44(+1.70%) |
Feb 12, 2007 | 26.00 | 26.01 | 25.88 | 25.94 | 479,979 | -0.21(-0.81%) |
Feb 09, 2007 | 26.24 | 26.30 | 26.07 | 26.16 | 917,810 | -0.24(-0.91%) |
Feb 08, 2007 | 26.20 | 26.47 | 26.15 | 26.40 | 938,363 | +0.13(+0.51%) |
Feb 07, 2007 | 26.42 | 26.45 | 26.24 | 26.26 | 589,444 | -0.09(-0.33%) |
Feb 06, 2007 | 26.27 | 26.39 | 26.19 | 26.35 | 585,284 | -0.05(-0.17%) |
Feb 05, 2007 | 26.38 | 26.44 | 26.32 | 26.39 | 799,872 | +0.13(+0.51%) |
Feb 02, 2007 | 26.26 | 26.33 | 26.11 | 26.26 | 998,800 | -0.27(-1.03%) |
Feb 01, 2007 | 26.54 | 26.64 | 26.43 | 26.53 | 926,129 | +0.18(+0.70%) |
Jan 31, 2007 | 26.20 | 26.48 | 26.13 | 26.35 | 1,284,592 | -0.04(-0.15%) |
Jan 30, 2007 | 26.21 | 26.46 | 26.12 | 26.39 | 850,522 | +0.25(+0.94%) |
Jan 29, 2007 | 26.11 | 26.25 | 26.06 | 26.14 | 663,338 | -0.15(-0.56%) |
Jan 26, 2007 | 26.34 | 26.36 | 26.14 | 26.29 | 531,454 | +0.07(+0.28%) |
Jan 25, 2007 | 26.51 | 26.53 | 26.16 | 26.22 | 665,785 | -0.44(-1.66%) |
Jan 24, 2007 | 26.56 | 26.67 | 26.41 | 26.66 | 758,521 | +0.11(+0.42%) |
Jan 23, 2007 | 26.30 | 26.57 | 26.28 | 26.55 | 837,554 | +0.48(+1.83%) |
Jan 22, 2007 | 26.30 | 26.32 | 25.99 | 26.07 | 611,710 | -0.16(-0.59%) |
Jan 19, 2007 | 25.84 | 26.27 | 25.84 | 26.23 | 1,062,174 | +0.29(+1.12%) |
Jan 18, 2007 | 26.06 | 26.14 | 25.77 | 25.94 | 1,201,644 | +0.09(+0.35%) |
Jan 17, 2007 | 25.76 | 25.87 | 25.67 | 25.85 | 1,257,187 | -0.20(-0.77%) |
Jan 16, 2007 | 26.18 | 26.25 | 25.99 | 26.05 | 752,403 | -0.13(-0.52%) |
Jan 12, 2007 | 25.95 | 26.22 | 25.93 | 26.18 | 1,225,867 | +0.31(+1.20%) |
Jan 11, 2007 | 25.81 | 26.14 | 25.80 | 25.87 | 1,399,593 | +0.16(+0.64%) |
Jan 10, 2007 | 25.85 | 25.92 | 25.66 | 25.71 | 1,365,093 | -0.43(-1.64%) |
Jan 09, 2007 | 26.16 | 26.25 | 25.98 | 26.14 | 2,531,013 | -0.33(-1.24%) |
Jan 08, 2007 | 26.62 | 26.69 | 26.30 | 26.46 | 970,417 | -0.14(-0.54%) |
Jan 05, 2007 | 26.54 | 26.66 | 26.40 | 26.61 | 850,032 | -0.18(-0.69%) |
Jan 04, 2007 | 26.92 | 27.02 | 26.79 | 26.79 | 1,032,567 | -0.48(-1.75%) |
Jan 03, 2007 | 27.65 | 27.67 | 27.21 | 27.27 | 1,182,558 | -0.23(-0.83%) |
Dec 29, 2006 | 27.46 | 27.59 | 27.44 | 27.50 | 337,908 | -0.11(-0.40%) |
Dec 28, 2006 | 27.59 | 27.66 | 27.43 | 27.61 | 357,972 | +0.07(+0.27%) |
Dec 27, 2006 | 27.33 | 27.54 | 27.32 | 27.53 | 571,337 | +0.41(+1.51%) |
Dec 26, 2006 | 27.18 | 27.29 | 27.00 | 27.12 | 310,259 | +0.02(+0.09%) |
Dec 22, 2006 | 27.46 | 27.46 | 27.08 | 27.10 | 677,285 | -0.47(-1.70%) |
Dec 21, 2006 | 27.55 | 27.57 | 27.42 | 27.57 | 517,751 | +0.05(+0.18%) |
Dec 20, 2006 | 27.74 | 27.80 | 27.52 | 27.52 | 514,326 | -0.14(-0.52%) |
Dec 19, 2006 | 27.37 | 27.75 | 27.36 | 27.66 | 643,030 | +0.45(+1.65%) |
Dec 18, 2006 | 27.55 | 27.56 | 27.18 | 27.21 | 632,753 | -0.20(-0.72%) |
Dec 15, 2006 | 27.57 | 27.59 | 27.38 | 27.41 | 683,647 | +0.03(+0.10%) |
Dec 14, 2006 | 27.30 | 27.44 | 27.26 | 27.38 | 523,134 | +0.22(+0.83%) |
Dec 13, 2006 | 27.00 | 27.17 | 26.96 | 27.16 | 449,974 | +0.18(+0.67%) |
Dec 12, 2006 | 26.96 | 27.03 | 26.86 | 26.98 | 743,839 | +0.04(+0.17%) |
Dec 11, 2006 | 26.68 | 26.96 | 26.64 | 26.93 | 757,052 | +0.22(+0.83%) |
Dec 08, 2006 | 26.90 | 26.96 | 26.67 | 26.71 | 621,742 | -0.19(-0.70%) |
Dec 07, 2006 | 26.94 | 27.07 | 26.89 | 26.90 | 712,765 | +0.03(+0.12%) |
Dec 06, 2006 | 26.88 | 27.11 | 26.85 | 26.87 | 643,519 | -0.17(-0.63%) |
Dec 05, 2006 | 26.84 | 27.07 | 26.84 | 27.04 | 1,198,952 | +0.20(+0.75%) |
Dec 04, 2006 | 26.69 | 26.85 | 26.51 | 26.84 | 810,883 | -0.07(-0.24%) |
Dec 01, 2006 | 26.70 | 26.90 | 26.59 | 26.90 | 958,183 | -0.04(-0.14%) |
Nov 30, 2006 | 27.04 | 27.06 | 26.78 | 26.94 | 796,447 | +0.03(+0.12%) |
Nov 29, 2006 | 26.78 | 27.00 | 26.68 | 26.91 | 892,363 | +0.42(+1.59%) |
Nov 28, 2006 | 26.43 | 26.50 | 26.32 | 26.49 | 660,157 | +0.18(+0.70%) |
Nov 27, 2006 | 26.45 | 26.52 | 26.24 | 26.30 | 651,594 | -0.04(-0.16%) |
Nov 24, 2006 | 26.27 | 26.41 | 26.26 | 26.34 | 328,610 | +0.15(+0.58%) |
Nov 22, 2006 | 26.27 | 26.35 | 26.10 | 26.19 | 710,562 | +0.05(+0.20%) |
Nov 21, 2006 | 25.99 | 26.20 | 25.97 | 26.14 | 349,898 | +0.22(+0.87%) |
Nov 20, 2006 | 25.96 | 26.07 | 25.87 | 25.91 | 539,039 | -0.05(-0.20%) |
Nov 17, 2006 | 25.74 | 26.02 | 25.71 | 25.97 | 792,776 | +0.05(+0.21%) |
Nov 16, 2006 | 26.31 | 26.34 | 25.91 | 25.91 | 1,003,694 | -0.26(-0.98%) |
Nov 15, 2006 | 26.09 | 26.26 | 26.09 | 26.17 | 734,786 | +0.04(+0.16%) |
Nov 14, 2006 | 26.00 | 26.16 | 25.78 | 26.13 | 765,372 | +0.23(+0.90%) |
Nov 13, 2006 | 25.95 | 25.99 | 25.88 | 25.90 | 867,894 | -0.09(-0.33%) |
Nov 10, 2006 | 26.07 | 26.18 | 25.94 | 25.98 | 1,683,182 | +0.47(+1.86%) |
Nov 09, 2006 | 25.40 | 25.62 | 25.31 | 25.51 | 826,787 | +0.14(+0.55%) |
Nov 08, 2006 | 25.13 | 25.44 | 25.12 | 25.37 | 804,032 | +0.42(+1.67%) |
Nov 07, 2006 | 25.08 | 25.19 | 24.94 | 24.95 | 953,289 | -0.02(-0.10%) |
Nov 06, 2006 | 24.79 | 25.05 | 24.76 | 24.98 | 391,005 | +0.35(+1.43%) |
Nov 03, 2006 | 24.50 | 24.71 | 24.47 | 24.63 | 830,702 | +0.12(+0.50%) |
Nov 02, 2006 | 24.37 | 24.53 | 24.33 | 24.51 | 936,161 | -0.16(-0.63%) |