Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.92 | 25.13 | 24.65 | 24.90 | 889,477 | +0.25(+1.03%) |
Oct 30, 2007 | 24.07 | 24.82 | 24.07 | 24.64 | 629,735 | +0.41(+1.68%) |
Oct 29, 2007 | 23.92 | 24.36 | 23.92 | 24.23 | 532,705 | +0.38(+1.59%) |
Oct 26, 2007 | 23.96 | 24.03 | 23.76 | 23.85 | 304,098 | +0.18(+0.77%) |
Oct 25, 2007 | 23.63 | 23.73 | 23.58 | 23.67 | 221,569 | +0.11(+0.46%) |
Oct 24, 2007 | 23.54 | 23.62 | 23.39 | 23.56 | 196,405 | +0.03(+0.14%) |
Oct 23, 2007 | 23.47 | 23.61 | 23.24 | 23.53 | 351,867 | +0.16(+0.70%) |
Oct 22, 2007 | 23.56 | 23.56 | 23.14 | 23.37 | 412,217 | -0.29(-1.21%) |
Oct 19, 2007 | 23.91 | 23.91 | 23.59 | 23.65 | 229,246 | -0.19(-0.79%) |
Oct 18, 2007 | 23.83 | 23.97 | 23.74 | 23.84 | 162,711 | +0.11(+0.45%) |
Oct 17, 2007 | 23.77 | 23.91 | 23.62 | 23.73 | 161,432 | -0.04(-0.16%) |
Oct 16, 2007 | 23.98 | 24.02 | 23.73 | 23.77 | 211,760 | -0.21(-0.86%) |
Oct 15, 2007 | 24.05 | 24.10 | 23.92 | 23.98 | 263,367 | -0.04(-0.16%) |
Oct 12, 2007 | 24.10 | 24.10 | 23.95 | 24.01 | 254,623 | +0.05(+0.22%) |
Oct 11, 2007 | 24.15 | 24.24 | 23.89 | 23.96 | 472,781 | -0.05(-0.20%) |
Oct 10, 2007 | 23.66 | 24.06 | 23.54 | 24.01 | 1,096,119 | +0.45(+1.89%) |
Oct 09, 2007 | 23.40 | 23.62 | 23.40 | 23.56 | 317,320 | +0.16(+0.70%) |
Oct 08, 2007 | 23.57 | 23.60 | 23.40 | 23.40 | 497,518 | -0.13(-0.54%) |
Oct 05, 2007 | 23.26 | 23.58 | 23.19 | 23.53 | 349,734 | +0.38(+1.62%) |
Oct 04, 2007 | 23.00 | 23.20 | 22.85 | 23.15 | 218,797 | +0.25(+1.09%) |
Oct 03, 2007 | 23.10 | 23.14 | 22.88 | 22.90 | 234,151 | -0.14(-0.61%) |
Oct 02, 2007 | 22.97 | 23.09 | 22.85 | 23.04 | 293,222 | +0.08(+0.33%) |
Oct 01, 2007 | 22.86 | 22.99 | 22.84 | 22.97 | 245,453 | +0.07(+0.31%) |
Sep 28, 2007 | 22.88 | 23.00 | 22.79 | 22.90 | 464,891 | +0.14(+0.62%) |
Sep 27, 2007 | 22.74 | 22.94 | 22.69 | 22.76 | 232,658 | -0.00(-0.02%) |
Sep 26, 2007 | 22.86 | 23.02 | 22.74 | 22.76 | 180,838 | -0.16(-0.72%) |
Sep 25, 2007 | 23.33 | 23.33 | 22.83 | 22.93 | 262,940 | -0.40(-1.71%) |
Sep 24, 2007 | 23.33 | 23.59 | 23.29 | 23.32 | 266,139 | -0.12(-0.52%) |
Sep 21, 2007 | 23.46 | 23.52 | 23.33 | 23.45 | 205,575 | -0.01(-0.06%) |
Sep 20, 2007 | 23.42 | 23.64 | 23.38 | 23.46 | 577,062 | +0.04(+0.16%) |
Sep 19, 2007 | 23.42 | 23.56 | 23.40 | 23.42 | 409,445 | +0.00(+0.02%) |
Sep 18, 2007 | 23.52 | 23.57 | 23.34 | 23.42 | 326,916 | -0.02(-0.10%) |
Sep 17, 2007 | 23.45 | 23.73 | 23.33 | 23.44 | 389,612 | -0.08(-0.34%) |
Sep 14, 2007 | 23.39 | 23.61 | 23.35 | 23.52 | 168,896 | +0.13(+0.54%) |
Sep 13, 2007 | 23.33 | 23.56 | 23.33 | 23.39 | 174,014 | -0.03(-0.12%) |
Sep 12, 2007 | 23.68 | 23.68 | 23.42 | 23.42 | 280,214 | -0.22(-0.93%) |
Sep 11, 2007 | 23.92 | 23.99 | 23.62 | 23.64 | 413,710 | -0.19(-0.81%) |
Sep 10, 2007 | 23.97 | 24.12 | 23.71 | 23.84 | 240,762 | -0.22(-0.90%) |
Sep 07, 2007 | 24.24 | 24.24 | 23.97 | 24.05 | 283,839 | -0.19(-0.79%) |
Sep 06, 2007 | 24.33 | 24.38 | 24.22 | 24.24 | 220,076 | -0.02(-0.10%) |
Sep 05, 2007 | 24.26 | 24.34 | 24.20 | 24.27 | 477,259 | +0.06(+0.25%) |
Sep 04, 2007 | 23.70 | 24.21 | 23.70 | 24.21 | 244,600 | +0.30(+1.24%) |
Aug 31, 2007 | 23.98 | 24.11 | 23.87 | 23.91 | 233,938 | +0.03(+0.12%) |
Aug 30, 2007 | 23.59 | 23.96 | 23.45 | 23.88 | 179,985 | -0.08(-0.33%) |
Aug 29, 2007 | 24.01 | 24.13 | 23.85 | 23.96 | 223,488 | +0.06(+0.24%) |
Aug 28, 2007 | 24.15 | 24.15 | 23.87 | 23.91 | 166,337 | -0.29(-1.18%) |
Aug 27, 2007 | 24.10 | 24.29 | 24.00 | 24.19 | 297,274 | +0.17(+0.72%) |
Aug 24, 2007 | 23.84 | 24.02 | 23.77 | 24.02 | 445,058 | +0.18(+0.75%) |
Aug 23, 2007 | 23.49 | 23.95 | 23.49 | 23.84 | 658,737 | +0.40(+1.70%) |
Aug 22, 2007 | 23.35 | 23.55 | 23.24 | 23.44 | 2,427,883 | +0.13(+0.56%) |
Aug 21, 2007 | 23.35 | 23.42 | 23.22 | 23.31 | 317,320 | -0.07(-0.28%) |
Aug 20, 2007 | 23.40 | 23.45 | 23.04 | 23.38 | 681,129 | +0.06(+0.26%) |
Aug 17, 2007 | 23.47 | 23.84 | 23.25 | 23.32 | 555,523 | +0.34(+1.47%) |
Aug 16, 2007 | 22.98 | 23.24 | 22.64 | 22.98 | 660,230 | -0.58(-2.45%) |
Aug 15, 2007 | 24.15 | 24.79 | 23.40 | 23.55 | 691,365 | -0.14(-0.59%) |
Aug 14, 2007 | 24.43 | 24.43 | 23.50 | 23.69 | 443,139 | -0.15(-0.63%) |
Aug 13, 2007 | 23.92 | 24.02 | 23.19 | 23.84 | 554,883 | +0.28(+1.17%) |
Aug 10, 2007 | 23.69 | 23.75 | 22.98 | 23.57 | 632,294 | -0.27(-1.14%) |
Aug 09, 2007 | 24.60 | 24.65 | 23.70 | 23.84 | 1,017,642 | -0.83(-3.36%) |
Aug 08, 2007 | 24.37 | 24.67 | 24.00 | 24.67 | 847,040 | +0.11(+0.44%) |
Aug 07, 2007 | 23.45 | 24.84 | 23.45 | 24.56 | 1,096,972 | +0.80(+3.35%) |
Aug 06, 2007 | 24.10 | 24.34 | 22.74 | 23.77 | 1,704,316 | -1.10(-4.43%) |
Aug 03, 2007 | 24.53 | 24.87 | 24.49 | 24.87 | 902,272 | -0.23(-0.93%) |
Aug 02, 2007 | 25.37 | 25.67 | 24.92 | 25.10 | 761,312 | -0.77(-2.97%) |
Aug 01, 2007 | 25.81 | 26.30 | 25.74 | 25.87 | 385,774 | -0.21(-0.79%) |
Jul 31, 2007 | 26.12 | 26.31 | 25.93 | 26.08 | 362,103 | -0.06(-0.23%) |
Jul 30, 2007 | 26.26 | 26.58 | 25.74 | 26.14 | 408,805 | -0.48(-1.81%) |
Jul 27, 2007 | 26.40 | 26.71 | 25.92 | 26.62 | 644,876 | -0.01(-0.04%) |
Jul 26, 2007 | 26.73 | 26.94 | 26.21 | 26.63 | 403,474 | -0.21(-0.79%) |
Jul 25, 2007 | 26.72 | 27.08 | 26.61 | 26.84 | 446,551 | +0.15(+0.54%) |
Jul 24, 2007 | 26.55 | 26.83 | 26.40 | 26.70 | 606,490 | -0.03(-0.12%) |
Jul 23, 2007 | 27.01 | 27.01 | 26.62 | 26.73 | 2,798,516 | -0.26(-0.96%) |
Jul 20, 2007 | 26.54 | 27.01 | 26.48 | 26.99 | 357,624 | +0.11(+0.40%) |
Jul 19, 2007 | 26.87 | 27.20 | 26.73 | 26.88 | 572,157 | -0.08(-0.30%) |
Jul 18, 2007 | 27.20 | 27.37 | 26.85 | 26.96 | 494,106 | -0.30(-1.08%) |
Jul 17, 2007 | 26.74 | 27.42 | 26.74 | 27.25 | 737,641 | +0.17(+0.64%) |
Jul 16, 2007 | 27.15 | 27.15 | 26.98 | 27.08 | 917,200 | -0.08(-0.29%) |
Jul 13, 2007 | 26.81 | 27.27 | 26.81 | 27.16 | 456,787 | +0.20(+0.73%) |
Jul 12, 2007 | 26.71 | 27.10 | 26.71 | 26.96 | 421,814 | +0.25(+0.95%) |
Jul 11, 2007 | 26.64 | 26.85 | 26.61 | 26.71 | 411,151 | -0.03(-0.11%) |
Jul 10, 2007 | 26.64 | 26.74 | 26.40 | 26.74 | 327,982 | +0.23(+0.87%) |
Jul 09, 2007 | 26.06 | 26.67 | 26.05 | 26.51 | 422,453 | +0.09(+0.35%) |
Jul 06, 2007 | 26.66 | 26.75 | 26.33 | 26.41 | 480,032 | -0.21(-0.79%) |
Jul 05, 2007 | 26.68 | 26.72 | 26.49 | 26.63 | 407,312 | +0.09(+0.34%) |
Jul 03, 2007 | 26.28 | 26.62 | 26.28 | 26.54 | 216,238 | +0.20(+0.77%) |
Jul 02, 2007 | 26.14 | 26.59 | 26.08 | 26.33 | 456,574 | +0.29(+1.10%) |
Jun 29, 2007 | 26.01 | 26.19 | 25.87 | 26.05 | 316,467 | +0.11(+0.42%) |
Jun 28, 2007 | 25.71 | 26.18 | 25.71 | 25.94 | 341,204 | +0.09(+0.34%) |
Jun 27, 2007 | 25.72 | 26.05 | 25.65 | 25.85 | 296,208 | +0.01(+0.05%) |
Jun 26, 2007 | 25.84 | 25.98 | 25.70 | 25.84 | 362,316 | -0.03(-0.13%) |
Jun 25, 2007 | 26.03 | 26.15 | 25.85 | 25.87 | 390,039 | -0.16(-0.61%) |
Jun 22, 2007 | 26.07 | 26.18 | 25.93 | 26.03 | 269,338 | -0.16(-0.61%) |
Jun 21, 2007 | 26.02 | 26.26 | 26.01 | 26.19 | 554,030 | +0.23(+0.89%) |
Jun 20, 2007 | 26.56 | 26.56 | 25.96 | 25.96 | 358,051 | -0.30(-1.16%) |
Jun 19, 2007 | 25.88 | 26.36 | 25.81 | 26.26 | 609,263 | +0.15(+0.59%) |
Jun 18, 2007 | 26.62 | 26.69 | 25.70 | 26.11 | 1,979,199 | +0.66(+2.58%) |
Jun 15, 2007 | 25.51 | 25.76 | 25.36 | 25.45 | 426,932 | +0.04(+0.15%) |
Jun 14, 2007 | 25.09 | 25.42 | 25.09 | 25.42 | 223,062 | +0.21(+0.84%) |
Jun 13, 2007 | 24.88 | 25.29 | 24.63 | 25.20 | 469,795 | +0.20(+0.81%) |
Jun 12, 2007 | 24.82 | 25.05 | 24.52 | 25.00 | 481,098 | -0.09(-0.36%) |
Jun 11, 2007 | 25.28 | 25.35 | 25.06 | 25.09 | 300,259 | -0.26(-1.04%) |
Jun 08, 2007 | 25.17 | 25.37 | 25.12 | 25.35 | 566,399 | -0.14(-0.55%) |
Jun 07, 2007 | 25.79 | 25.79 | 25.13 | 25.50 | 426,079 | -0.38(-1.47%) |
Jun 06, 2007 | 25.81 | 25.96 | 25.66 | 25.88 | 249,505 | -0.02(-0.09%) |
Jun 05, 2007 | 25.99 | 26.16 | 25.82 | 25.90 | 218,157 | -0.09(-0.36%) |
Jun 04, 2007 | 25.93 | 26.05 | 25.82 | 25.99 | 246,093 | -0.06(-0.22%) |
Jun 01, 2007 | 26.12 | 26.18 | 25.95 | 26.05 | 337,152 | -0.12(-0.45%) |
May 31, 2007 | 26.17 | 26.25 | 26.02 | 26.17 | 265,286 | +0.21(+0.79%) |
May 30, 2007 | 26.02 | 26.11 | 25.80 | 25.96 | 257,182 | -0.10(-0.38%) |
May 29, 2007 | 25.61 | 26.06 | 25.46 | 26.06 | 416,695 | +0.35(+1.35%) |
May 25, 2007 | 25.40 | 25.71 | 25.40 | 25.71 | 294,288 | +0.08(+0.31%) |
May 24, 2007 | 26.41 | 26.49 | 25.18 | 25.63 | 783,917 | -0.69(-2.62%) |
May 23, 2007 | 26.39 | 26.66 | 26.29 | 26.32 | 419,255 | -0.21(-0.78%) |
May 22, 2007 | 26.29 | 26.75 | 26.29 | 26.53 | 564,053 | +0.06(+0.23%) |
May 21, 2007 | 26.26 | 26.58 | 26.12 | 26.47 | 370,420 | +0.11(+0.41%) |
May 18, 2007 | 26.50 | 26.61 | 25.98 | 26.36 | 1,085,243 | -0.15(-0.57%) |
May 17, 2007 | 26.73 | 26.85 | 26.38 | 26.51 | 1,140,049 | -0.22(-0.82%) |
May 16, 2007 | 27.09 | 27.12 | 26.73 | 26.73 | 3,721,687 | -1.35(-4.81%) |
May 15, 2007 | 28.28 | 28.52 | 27.97 | 28.08 | 274,243 | -0.24(-0.84%) |
May 14, 2007 | 28.09 | 28.37 | 27.88 | 28.32 | 316,253 | +0.32(+1.14%) |
May 11, 2007 | 27.66 | 28.02 | 27.66 | 28.00 | 255,690 | +0.29(+1.05%) |
May 10, 2007 | 27.96 | 28.01 | 27.55 | 27.71 | 253,344 | -0.13(-0.47%) |
May 09, 2007 | 27.43 | 27.97 | 27.43 | 27.84 | 317,320 | +0.30(+1.11%) |
May 08, 2007 | 27.34 | 27.65 | 27.29 | 27.54 | 319,239 | +0.31(+1.15%) |
May 07, 2007 | 26.78 | 27.32 | 26.78 | 27.22 | 366,368 | +0.34(+1.27%) |
May 04, 2007 | 27.00 | 27.19 | 26.52 | 26.88 | 596,894 | -0.40(-1.48%) |
May 03, 2007 | 27.20 | 27.50 | 26.87 | 27.28 | 586,658 | -0.83(-2.95%) |
May 02, 2007 | 27.91 | 28.25 | 27.91 | 28.11 | 478,965 | +0.04(+0.13%) |
May 01, 2007 | 28.42 | 28.42 | 27.69 | 28.07 | 602,012 | +0.03(+0.10%) |
Apr 30, 2007 | 28.22 | 28.40 | 27.90 | 28.05 | 560,215 | -0.65(-2.26%) |
Apr 27, 2007 | 28.80 | 28.81 | 27.78 | 28.69 | 778,799 | -0.30(-1.02%) |
Apr 26, 2007 | 28.88 | 28.99 | 28.57 | 28.99 | 274,456 | +0.18(+0.62%) |
Apr 25, 2007 | 28.98 | 28.99 | 27.90 | 28.81 | 448,044 | +0.18(+0.62%) |
Apr 24, 2007 | 28.60 | 28.76 | 28.25 | 28.63 | 206,215 | +0.15(+0.51%) |
Apr 23, 2007 | 28.16 | 28.50 | 28.16 | 28.49 | 214,745 | +0.35(+1.23%) |
Apr 20, 2007 | 27.97 | 28.16 | 27.80 | 28.14 | 207,068 | +0.29(+1.04%) |
Apr 19, 2007 | 27.67 | 28.01 | 27.60 | 27.85 | 164,204 | -0.03(-0.10%) |
Apr 18, 2007 | 27.67 | 28.03 | 27.67 | 27.88 | 202,163 | +0.04(+0.15%) |
Apr 17, 2007 | 27.88 | 27.97 | 27.74 | 27.84 | 215,598 | +0.05(+0.19%) |
Apr 16, 2007 | 27.26 | 27.85 | 27.22 | 27.78 | 263,793 | +0.24(+0.89%) |
Apr 13, 2007 | 27.32 | 27.67 | 27.08 | 27.54 | 227,327 | +0.27(+0.98%) |
Apr 12, 2007 | 26.75 | 27.43 | 26.75 | 27.27 | 255,903 | +0.18(+0.66%) |
Apr 11, 2007 | 27.20 | 27.32 | 26.94 | 27.09 | 252,704 | +0.10(+0.36%) |
Apr 10, 2007 | 26.78 | 27.10 | 26.69 | 27.00 | 204,296 | +0.28(+1.05%) |
Apr 09, 2007 | 26.67 | 26.79 | 26.55 | 26.71 | 181,264 | +0.19(+0.71%) |
Apr 05, 2007 | 27.53 | 27.77 | 26.40 | 26.53 | 175,933 | +0.13(+0.50%) |
Apr 04, 2007 | 26.35 | 26.47 | 26.00 | 26.40 | 192,567 | -0.12(-0.44%) |
Apr 03, 2007 | 26.44 | 26.64 | 26.44 | 26.51 | 224,981 | +0.07(+0.27%) |
Apr 02, 2007 | 26.48 | 26.49 | 26.31 | 26.44 | 167,829 | +0.23(+0.89%) |
Mar 30, 2007 | 26.26 | 26.46 | 26.19 | 26.21 | 314,761 | -0.08(-0.29%) |
Mar 29, 2007 | 26.17 | 26.45 | 26.17 | 26.28 | 281,920 | +0.12(+0.45%) |
Mar 28, 2007 | 26.02 | 26.29 | 25.98 | 26.17 | 388,333 | +0.15(+0.58%) |
Mar 27, 2007 | 25.82 | 26.02 | 25.79 | 26.02 | 156,740 | +0.19(+0.74%) |
Mar 26, 2007 | 25.79 | 25.87 | 25.66 | 25.82 | 214,745 | +0.04(+0.16%) |
Mar 23, 2007 | 25.58 | 25.79 | 25.58 | 25.78 | 197,258 | +0.21(+0.81%) |
Mar 22, 2007 | 25.41 | 25.67 | 25.41 | 25.58 | 272,537 | +0.16(+0.65%) |
Mar 21, 2007 | 25.46 | 25.46 | 25.21 | 25.41 | 138,401 | +0.02(+0.07%) |
Mar 20, 2007 | 25.35 | 25.39 | 25.23 | 25.39 | 232,445 | +0.13(+0.52%) |
Mar 19, 2007 | 25.07 | 25.32 | 25.07 | 25.26 | 316,253 | +0.19(+0.75%) |
Mar 16, 2007 | 25.25 | 25.30 | 25.06 | 25.07 | 98,949 | -0.25(-0.98%) |
Mar 15, 2007 | 25.12 | 25.33 | 25.12 | 25.32 | 104,493 | +0.09(+0.35%) |
Mar 14, 2007 | 25.20 | 25.35 | 25.09 | 25.23 | 195,552 | +0.00(+0.00%) |
Mar 13, 2007 | 25.21 | 25.32 | 25.09 | 25.23 | 216,025 | +0.02(+0.09%) |
Mar 12, 2007 | 24.98 | 25.24 | 24.70 | 25.21 | 156,314 | +0.23(+0.94%) |
Mar 09, 2007 | 25.00 | 25.01 | 24.86 | 24.98 | 199,178 | +0.21(+0.83%) |
Mar 08, 2007 | 24.74 | 24.78 | 24.62 | 24.77 | 161,432 | +0.03(+0.11%) |
Mar 07, 2007 | 24.70 | 24.90 | 24.62 | 24.74 | 259,955 | +0.00(+0.02%) |
Mar 06, 2007 | 24.39 | 24.88 | 24.38 | 24.74 | 268,911 | +0.11(+0.46%) |
Mar 05, 2007 | 24.92 | 24.97 | 24.56 | 24.62 | 370,846 | -0.35(-1.39%) |
Mar 02, 2007 | 25.12 | 25.20 | 24.88 | 24.97 | 209,627 | -0.15(-0.58%) |
Mar 01, 2007 | 25.13 | 25.18 | 24.59 | 25.12 | 363,809 | +0.35(+1.40%) |
Feb 28, 2007 | 25.35 | 25.35 | 24.67 | 24.77 | 204,082 | +0.12(+0.48%) |
Feb 27, 2007 | 24.48 | 24.79 | 24.43 | 24.65 | 271,470 | +0.06(+0.23%) |
Feb 26, 2007 | 24.54 | 24.67 | 24.20 | 24.60 | 232,658 | +0.02(+0.08%) |
Feb 23, 2007 | 24.66 | 24.75 | 24.52 | 24.58 | 142,452 | -0.18(-0.72%) |
Feb 22, 2007 | 24.60 | 24.77 | 24.53 | 24.75 | 120,487 | +0.10(+0.40%) |
Feb 21, 2007 | 24.57 | 24.77 | 24.57 | 24.66 | 157,593 | -0.11(-0.44%) |
Feb 20, 2007 | 24.88 | 24.88 | 24.65 | 24.76 | 158,020 | -0.02(-0.08%) |
Feb 16, 2007 | 24.72 | 24.96 | 24.70 | 24.78 | 110,038 | -0.03(-0.13%) |
Feb 15, 2007 | 25.26 | 25.26 | 24.76 | 24.82 | 178,066 | -0.02(-0.09%) |
Feb 14, 2007 | 24.82 | 24.90 | 24.67 | 24.84 | 171,237 | +0.04(+0.15%) |
Feb 13, 2007 | 24.67 | 24.93 | 24.66 | 24.80 | 236,284 | -0.05(-0.21%) |
Feb 12, 2007 | 24.85 | 24.93 | 24.78 | 24.85 | 171,028 | -0.10(-0.41%) |
Feb 09, 2007 | 24.81 | 25.05 | 24.76 | 24.96 | 430,557 | +0.13(+0.51%) |
Feb 08, 2007 | 24.62 | 24.83 | 24.62 | 24.83 | 185,103 | +0.13(+0.51%) |
Feb 07, 2007 | 24.79 | 24.85 | 24.67 | 24.70 | 249,719 | -0.20(-0.79%) |
Feb 06, 2007 | 24.69 | 24.90 | 24.69 | 24.90 | 188,728 | +0.03(+0.11%) |
Feb 05, 2007 | 24.60 | 24.87 | 24.57 | 24.87 | 250,358 | +0.24(+0.99%) |
Feb 02, 2007 | 24.55 | 24.67 | 24.44 | 24.63 | 525,241 | -0.38(-1.52%) |
Feb 01, 2007 | 24.81 | 25.02 | 24.68 | 25.01 | 323,931 | +0.20(+0.79%) |
Jan 31, 2007 | 24.74 | 24.83 | 24.61 | 24.81 | 198,964 | +0.03(+0.11%) |
Jan 30, 2007 | 24.57 | 24.82 | 24.48 | 24.78 | 181,264 | +0.27(+1.09%) |
Jan 29, 2007 | 24.54 | 24.72 | 24.45 | 24.52 | 233,298 | +0.03(+0.13%) |
Jan 26, 2007 | 24.38 | 24.55 | 24.38 | 24.48 | 267,845 | -0.07(-0.29%) |
Jan 25, 2007 | 24.65 | 24.82 | 24.46 | 24.55 | 210,907 | -0.09(-0.36%) |
Jan 24, 2007 | 24.38 | 24.66 | 24.36 | 24.64 | 167,403 | +0.22(+0.88%) |
Jan 23, 2007 | 24.11 | 24.43 | 24.11 | 24.43 | 256,329 | +0.31(+1.28%) |
Jan 22, 2007 | 24.00 | 24.13 | 23.93 | 24.12 | 168,682 | +0.12(+0.51%) |
Jan 19, 2007 | 23.77 | 24.00 | 23.77 | 24.00 | 224,768 | +0.22(+0.93%) |
Jan 18, 2007 | 23.66 | 23.91 | 23.63 | 23.77 | 159,513 | +0.11(+0.46%) |
Jan 17, 2007 | 23.56 | 23.69 | 23.52 | 23.67 | 157,167 | +0.08(+0.34%) |
Jan 16, 2007 | 23.52 | 23.68 | 23.40 | 23.59 | 174,654 | +0.23(+1.00%) |
Jan 12, 2007 | 23.21 | 23.38 | 23.18 | 23.35 | 104,707 | +0.16(+0.69%) |
Jan 11, 2007 | 23.21 | 23.37 | 23.16 | 23.19 | 150,129 | -0.11(-0.48%) |
Jan 10, 2007 | 23.35 | 23.35 | 23.24 | 23.31 | 181,264 | +0.00(+0.00%) |
Jan 09, 2007 | 23.23 | 23.34 | 23.03 | 23.31 | 208,134 | +0.09(+0.38%) |
Jan 08, 2007 | 23.07 | 23.26 | 23.07 | 23.22 | 245,240 | +0.32(+1.39%) |
Jan 05, 2007 | 22.83 | 22.91 | 22.74 | 22.90 | 165,270 | +0.07(+0.31%) |
Jan 04, 2007 | 22.70 | 22.89 | 22.63 | 22.83 | 268,911 | -0.15(-0.67%) |
Jan 03, 2007 | 23.11 | 23.17 | 22.88 | 22.98 | 224,128 | -0.18(-0.77%) |
Dec 29, 2006 | 23.31 | 23.34 | 23.15 | 23.16 | 101,934 | -0.24(-1.02%) |
Dec 28, 2006 | 23.14 | 23.40 | 23.14 | 23.40 | 115,796 | +0.19(+0.83%) |
Dec 27, 2006 | 23.21 | 23.31 | 23.12 | 23.21 | 133,283 | -0.08(-0.34%) |
Dec 26, 2006 | 23.38 | 23.45 | 23.24 | 23.29 | 121,767 | -0.07(-0.28%) |
Dec 22, 2006 | 23.16 | 23.38 | 23.16 | 23.35 | 123,899 | +0.14(+0.61%) |
Dec 21, 2006 | 23.22 | 23.39 | 23.21 | 23.21 | 115,796 | -0.08(-0.36%) |
Dec 20, 2006 | 23.33 | 23.45 | 23.29 | 23.30 | 107,052 | -0.07(-0.28%) |
Dec 19, 2006 | 23.50 | 23.56 | 23.31 | 23.36 | 295,141 | -0.09(-0.40%) |
Dec 18, 2006 | 23.57 | 23.62 | 23.39 | 23.46 | 133,709 | -0.11(-0.48%) |
Dec 15, 2006 | 23.40 | 23.59 | 23.26 | 23.57 | 279,147 | +0.24(+1.03%) |
Dec 14, 2006 | 23.33 | 23.39 | 23.28 | 23.33 | 117,715 | +0.01(+0.04%) |
Dec 13, 2006 | 23.31 | 23.40 | 23.19 | 23.32 | 191,927 | -0.03(-0.14%) |
Dec 12, 2006 | 23.39 | 23.42 | 23.31 | 23.35 | 121,980 | -0.05(-0.20%) |
Dec 11, 2006 | 23.32 | 23.40 | 23.26 | 23.40 | 187,022 | -0.00(-0.02%) |
Dec 08, 2006 | 23.71 | 23.73 | 23.26 | 23.40 | 189,794 | -0.25(-1.05%) |
Dec 07, 2006 | 23.70 | 23.80 | 23.64 | 23.65 | 119,634 | -0.11(-0.45%) |
Dec 06, 2006 | 23.68 | 23.80 | 23.59 | 23.76 | 124,966 | +0.11(+0.46%) |
Dec 05, 2006 | 23.50 | 23.68 | 23.50 | 23.65 | 101,081 | +0.11(+0.46%) |
Dec 04, 2006 | 23.56 | 23.68 | 23.49 | 23.54 | 171,028 | -0.02(-0.08%) |
Dec 01, 2006 | 23.42 | 23.56 | 23.40 | 23.56 | 126,672 | +0.09(+0.38%) |
Nov 30, 2006 | 23.56 | 23.56 | 23.36 | 23.47 | 194,486 | -0.08(-0.36%) |
Nov 29, 2006 | 23.45 | 23.56 | 23.38 | 23.56 | 145,225 | +0.11(+0.48%) |
Nov 28, 2006 | 23.33 | 23.45 | 23.29 | 23.45 | 115,583 | +0.01(+0.06%) |
Nov 27, 2006 | 23.33 | 23.44 | 23.31 | 23.43 | 148,423 | +0.04(+0.16%) |
Nov 24, 2006 | 23.29 | 23.39 | 23.26 | 23.39 | 31,561 | +0.10(+0.44%) |
Nov 22, 2006 | 23.33 | 23.35 | 23.21 | 23.29 | 133,922 | -0.09(-0.38%) |
Nov 21, 2006 | 23.10 | 23.38 | 23.10 | 23.38 | 131,363 | +0.17(+0.75%) |
Nov 20, 2006 | 23.24 | 23.26 | 23.10 | 23.21 | 163,991 | -0.09(-0.40%) |
Nov 17, 2006 | 23.14 | 23.32 | 23.12 | 23.30 | 176,786 | -0.03(-0.12%) |
Nov 16, 2006 | 23.44 | 23.54 | 23.30 | 23.33 | 164,844 | -0.15(-0.62%) |
Nov 15, 2006 | 23.43 | 23.61 | 23.40 | 23.47 | 212,399 | +0.12(+0.52%) |
Nov 14, 2006 | 23.37 | 23.42 | 23.30 | 23.35 | 166,976 | -0.05(-0.20%) |
Nov 13, 2006 | 23.44 | 23.49 | 23.31 | 23.40 | 146,078 | -0.01(-0.06%) |
Nov 10, 2006 | 23.45 | 23.49 | 23.24 | 23.41 | 116,222 | -0.09(-0.38%) |
Nov 09, 2006 | 23.68 | 23.68 | 23.49 | 23.50 | 140,533 | -0.04(-0.18%) |
Nov 08, 2006 | 23.47 | 23.63 | 23.45 | 23.54 | 144,158 | +0.00(+0.02%) |
Nov 07, 2006 | 23.40 | 23.56 | 23.40 | 23.54 | 205,362 | +0.04(+0.18%) |
Nov 06, 2006 | 23.45 | 23.52 | 23.40 | 23.50 | 202,376 | +0.00(+0.00%) |
Nov 03, 2006 | 23.28 | 23.50 | 23.25 | 23.50 | 253,557 | +0.33(+1.44%) |
Nov 02, 2006 | 23.19 | 23.33 | 23.05 | 23.16 | 277,868 | -0.47(-1.98%) |