Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 38.19 | 38.29 | 37.15 | 38.16 | 407,657 | +0.12(+0.31%) |
Oct 30, 2007 | 37.63 | 38.37 | 37.58 | 38.04 | 559,538 | +0.43(+1.13%) |
Oct 29, 2007 | 36.63 | 37.76 | 36.58 | 37.62 | 796,330 | +1.04(+2.83%) |
Oct 26, 2007 | 37.81 | 37.81 | 36.30 | 36.58 | 794,035 | -0.34(-0.92%) |
Oct 25, 2007 | 36.16 | 37.38 | 35.35 | 36.92 | 1,533,619 | -0.94(-2.49%) |
Oct 24, 2007 | 37.39 | 38.21 | 36.87 | 37.87 | 631,723 | +0.09(+0.23%) |
Oct 23, 2007 | 36.61 | 37.78 | 36.61 | 37.78 | 1,135,141 | +1.39(+3.81%) |
Oct 22, 2007 | 37.05 | 37.05 | 36.21 | 36.40 | 1,146,407 | -1.16(-3.09%) |
Oct 19, 2007 | 38.58 | 38.61 | 37.51 | 37.55 | 629,637 | -0.80(-2.09%) |
Oct 18, 2007 | 38.15 | 38.92 | 38.11 | 38.36 | 845,775 | +0.13(+0.34%) |
Oct 17, 2007 | 39.06 | 39.13 | 38.11 | 38.23 | 657,593 | -0.19(-0.50%) |
Oct 16, 2007 | 38.25 | 38.80 | 38.18 | 38.42 | 983,052 | +0.15(+0.40%) |
Oct 15, 2007 | 39.16 | 39.18 | 37.63 | 38.26 | 925,470 | -0.80(-2.05%) |
Oct 12, 2007 | 38.88 | 39.52 | 38.83 | 39.06 | 282,272 | +0.11(+0.27%) |
Oct 11, 2007 | 40.20 | 40.21 | 38.72 | 38.96 | 479,842 | -0.96(-2.40%) |
Oct 10, 2007 | 40.70 | 40.76 | 39.40 | 39.92 | 493,195 | -0.94(-2.31%) |
Oct 09, 2007 | 41.22 | 41.40 | 40.30 | 40.86 | 512,388 | -0.19(-0.47%) |
Oct 08, 2007 | 39.48 | 41.23 | 39.45 | 41.05 | 861,422 | +1.57(+3.97%) |
Oct 05, 2007 | 39.65 | 39.74 | 39.13 | 39.49 | 309,394 | +0.12(+0.32%) |
Oct 04, 2007 | 39.16 | 39.43 | 38.97 | 39.36 | 408,909 | +0.13(+0.34%) |
Oct 03, 2007 | 39.57 | 39.99 | 39.01 | 39.23 | 913,579 | -0.29(-0.74%) |
Oct 02, 2007 | 39.58 | 39.93 | 39.26 | 39.52 | 1,022,065 | +0.19(+0.48%) |
Oct 01, 2007 | 39.23 | 39.65 | 39.06 | 39.33 | 1,219,844 | +0.17(+0.43%) |
Sep 28, 2007 | 40.31 | 40.59 | 39.14 | 39.17 | 876,652 | -1.25(-3.10%) |
Sep 27, 2007 | 39.97 | 40.57 | 39.87 | 40.42 | 445,628 | +0.70(+1.76%) |
Sep 26, 2007 | 39.62 | 40.02 | 39.30 | 39.72 | 248,057 | +0.58(+1.47%) |
Sep 25, 2007 | 38.39 | 39.49 | 38.39 | 39.14 | 215,512 | +0.44(+1.14%) |
Sep 24, 2007 | 39.17 | 39.35 | 38.59 | 38.70 | 437,908 | -0.57(-1.44%) |
Sep 21, 2007 | 39.79 | 39.85 | 39.21 | 39.27 | 595,631 | -0.21(-0.52%) |
Sep 20, 2007 | 39.28 | 39.86 | 39.09 | 39.47 | 658,636 | +0.35(+0.91%) |
Sep 19, 2007 | 39.47 | 39.54 | 38.83 | 39.12 | 602,724 | -0.19(-0.48%) |
Sep 18, 2007 | 39.04 | 39.66 | 38.60 | 39.30 | 595,631 | +0.55(+1.41%) |
Sep 17, 2007 | 39.14 | 39.26 | 38.47 | 38.76 | 531,582 | -0.07(-0.17%) |
Sep 14, 2007 | 37.39 | 39.00 | 37.39 | 38.83 | 842,228 | +2.18(+5.94%) |
Sep 13, 2007 | 36.19 | 37.35 | 35.92 | 36.65 | 375,529 | +0.60(+1.66%) |
Sep 12, 2007 | 35.72 | 36.26 | 35.59 | 36.05 | 250,561 | +0.26(+0.74%) |
Sep 11, 2007 | 34.84 | 35.93 | 34.80 | 35.79 | 449,174 | +1.06(+3.06%) |
Sep 10, 2007 | 34.77 | 35.09 | 33.84 | 34.72 | 258,072 | +0.09(+0.26%) |
Sep 07, 2007 | 35.03 | 35.09 | 34.34 | 34.63 | 403,902 | -0.84(-2.36%) |
Sep 06, 2007 | 35.71 | 36.03 | 35.35 | 35.47 | 274,762 | -0.27(-0.75%) |
Sep 05, 2007 | 35.78 | 36.30 | 35.48 | 35.74 | 549,107 | -0.09(-0.24%) |
Sep 04, 2007 | 35.36 | 36.23 | 35.17 | 35.82 | 471,080 | +0.73(+2.09%) |
Aug 31, 2007 | 35.54 | 35.59 | 34.99 | 35.09 | 194,232 | +0.15(+0.43%) |
Aug 30, 2007 | 35.21 | 35.66 | 34.49 | 34.94 | 361,133 | -0.70(-1.96%) |
Aug 29, 2007 | 34.61 | 35.83 | 34.39 | 35.64 | 333,803 | +1.30(+3.78%) |
Aug 28, 2007 | 35.72 | 35.82 | 34.33 | 34.34 | 349,450 | -1.55(-4.31%) |
Aug 27, 2007 | 36.17 | 36.47 | 35.71 | 35.89 | 239,921 | -0.35(-0.95%) |
Aug 24, 2007 | 35.98 | 36.30 | 35.36 | 36.24 | 370,313 | +0.40(+1.12%) |
Aug 23, 2007 | 37.06 | 37.25 | 35.74 | 35.83 | 383,874 | -1.01(-2.74%) |
Aug 22, 2007 | 36.28 | 37.31 | 35.71 | 36.85 | 584,782 | +1.23(+3.45%) |
Aug 21, 2007 | 35.65 | 36.87 | 35.39 | 35.62 | 421,010 | -0.07(-0.19%) |
Aug 20, 2007 | 35.55 | 36.07 | 35.45 | 35.69 | 296,668 | +0.34(+0.95%) |
Aug 17, 2007 | 35.95 | 36.67 | 34.91 | 35.35 | 1,012,885 | +1.65(+4.91%) |
Aug 16, 2007 | 33.86 | 34.19 | 32.92 | 33.70 | 1,304,755 | -0.81(-2.36%) |
Aug 15, 2007 | 35.59 | 35.90 | 34.37 | 34.51 | 468,785 | -1.22(-3.42%) |
Aug 14, 2007 | 37.38 | 37.39 | 35.73 | 35.73 | 659,679 | -1.60(-4.28%) |
Aug 13, 2007 | 38.35 | 38.66 | 37.25 | 37.33 | 1,087,991 | -0.69(-1.82%) |
Aug 10, 2007 | 35.39 | 38.78 | 34.84 | 38.02 | 815,941 | +2.15(+6.00%) |
Aug 09, 2007 | 37.12 | 38.91 | 34.61 | 35.87 | 1,199,190 | -1.25(-3.37%) |
Aug 08, 2007 | 39.06 | 39.17 | 36.28 | 37.12 | 1,157,881 | -1.85(-4.76%) |
Aug 07, 2007 | 38.51 | 39.67 | 38.24 | 38.97 | 748,346 | +0.46(+1.19%) |
Aug 06, 2007 | 38.03 | 40.81 | 37.80 | 38.51 | 907,111 | +0.30(+0.78%) |
Aug 03, 2007 | 38.56 | 38.71 | 38.11 | 38.22 | 936,736 | -0.37(-0.96%) |
Aug 02, 2007 | 37.67 | 39.30 | 37.67 | 38.59 | 1,572,053 | +2.31(+6.35%) |
Aug 01, 2007 | 36.42 | 36.74 | 35.70 | 36.28 | 548,898 | -0.25(-0.68%) |
Jul 31, 2007 | 37.27 | 37.56 | 36.53 | 36.53 | 574,559 | -0.74(-1.98%) |
Jul 30, 2007 | 36.34 | 37.62 | 36.34 | 37.27 | 814,689 | +0.93(+2.56%) |
Jul 27, 2007 | 36.43 | 36.93 | 35.88 | 36.34 | 846,401 | +0.20(+0.54%) |
Jul 26, 2007 | 34.28 | 37.15 | 34.04 | 36.14 | 2,361,870 | +2.60(+7.74%) |
Jul 25, 2007 | 33.55 | 35.06 | 33.27 | 33.54 | 854,329 | +0.23(+0.68%) |
Jul 24, 2007 | 33.41 | 33.53 | 33.04 | 33.32 | 358,421 | -0.44(-1.29%) |
Jul 23, 2007 | 33.96 | 33.96 | 33.67 | 33.75 | 509,676 | -0.20(-0.59%) |
Jul 20, 2007 | 34.28 | 34.58 | 33.87 | 33.96 | 356,961 | -0.40(-1.17%) |
Jul 19, 2007 | 33.86 | 34.62 | 33.86 | 34.36 | 429,563 | +0.66(+1.96%) |
Jul 18, 2007 | 33.55 | 33.81 | 33.55 | 33.70 | 302,718 | +0.01(+0.03%) |
Jul 17, 2007 | 33.64 | 34.00 | 33.64 | 33.69 | 180,879 | +0.01(+0.04%) |
Jul 16, 2007 | 33.86 | 33.97 | 33.58 | 33.67 | 129,766 | -0.21(-0.61%) |
Jul 13, 2007 | 33.78 | 34.06 | 33.78 | 33.88 | 129,140 | -0.05(-0.14%) |
Jul 12, 2007 | 33.27 | 33.95 | 33.27 | 33.93 | 263,496 | +0.70(+2.09%) |
Jul 11, 2007 | 33.38 | 33.58 | 32.83 | 33.23 | 196,735 | -0.15(-0.46%) |
Jul 10, 2007 | 33.65 | 34.02 | 33.36 | 33.38 | 279,769 | -0.26(-0.78%) |
Jul 09, 2007 | 32.70 | 33.72 | 32.64 | 33.65 | 819,071 | +1.13(+3.48%) |
Jul 06, 2007 | 32.34 | 32.71 | 32.34 | 32.52 | 307,933 | +0.19(+0.58%) |
Jul 05, 2007 | 32.17 | 32.51 | 32.17 | 32.33 | 150,420 | +0.25(+0.78%) |
Jul 03, 2007 | 31.98 | 32.25 | 31.97 | 32.08 | 128,514 | +0.18(+0.56%) |
Jul 02, 2007 | 31.56 | 31.91 | 31.50 | 31.90 | 239,712 | +0.52(+1.67%) |
Jun 29, 2007 | 31.62 | 31.98 | 31.33 | 31.38 | 388,672 | -0.12(-0.38%) |
Jun 28, 2007 | 31.12 | 31.71 | 31.07 | 31.50 | 260,158 | +0.37(+1.20%) |
Jun 27, 2007 | 31.25 | 31.25 | 30.88 | 31.13 | 365,723 | -0.24(-0.76%) |
Jun 26, 2007 | 31.62 | 31.76 | 31.18 | 31.37 | 233,454 | -0.14(-0.44%) |
Jun 25, 2007 | 31.77 | 31.95 | 30.99 | 31.51 | 397,852 | -0.32(-1.01%) |
Jun 22, 2007 | 32.08 | 32.23 | 31.72 | 31.83 | 605,645 | -0.28(-0.87%) |
Jun 21, 2007 | 31.76 | 32.39 | 31.64 | 32.11 | 270,589 | +0.19(+0.60%) |
Jun 20, 2007 | 32.48 | 32.69 | 31.88 | 31.91 | 405,571 | -0.55(-1.68%) |
Jun 19, 2007 | 32.73 | 32.73 | 32.28 | 32.46 | 474,209 | -0.35(-1.07%) |
Jun 18, 2007 | 33.15 | 33.29 | 32.76 | 32.81 | 464,821 | -0.23(-0.71%) |
Jun 15, 2007 | 33.21 | 33.38 | 32.81 | 33.04 | 545,769 | +0.40(+1.22%) |
Jun 14, 2007 | 32.15 | 32.71 | 32.14 | 32.65 | 341,940 | +0.50(+1.55%) |
Jun 13, 2007 | 31.86 | 32.28 | 31.62 | 32.15 | 425,599 | +0.39(+1.24%) |
Jun 12, 2007 | 31.59 | 31.89 | 31.54 | 31.76 | 591,875 | -0.06(-0.18%) |
Jun 11, 2007 | 31.87 | 31.98 | 31.60 | 31.81 | 327,127 | -0.18(-0.55%) |
Jun 08, 2007 | 31.28 | 32.03 | 31.23 | 31.99 | 460,857 | +0.83(+2.66%) |
Jun 07, 2007 | 31.05 | 31.23 | 30.78 | 31.16 | 682,837 | +0.01(+0.03%) |
Jun 06, 2007 | 31.04 | 31.41 | 30.97 | 31.15 | 359,673 | -0.13(-0.43%) |
Jun 05, 2007 | 31.21 | 31.34 | 30.95 | 31.29 | 364,889 | +0.06(+0.18%) |
Jun 04, 2007 | 31.38 | 31.51 | 31.05 | 31.23 | 414,751 | -0.30(-0.96%) |
Jun 01, 2007 | 31.72 | 31.88 | 31.23 | 31.53 | 622,961 | -0.14(-0.45%) |
May 31, 2007 | 31.98 | 32.04 | 31.31 | 31.67 | 371,773 | -0.37(-1.15%) |
May 30, 2007 | 31.80 | 32.10 | 31.22 | 32.04 | 269,129 | +0.03(+0.09%) |
May 29, 2007 | 31.89 | 32.10 | 31.73 | 32.01 | 346,112 | +0.20(+0.63%) |
May 25, 2007 | 31.16 | 31.88 | 31.11 | 31.81 | 480,677 | +0.69(+2.20%) |
May 24, 2007 | 31.31 | 31.53 | 30.96 | 31.13 | 668,650 | -0.27(-0.85%) |
May 23, 2007 | 31.88 | 31.91 | 31.05 | 31.40 | 462,318 | -0.40(-1.25%) |
May 22, 2007 | 32.07 | 32.09 | 31.59 | 31.79 | 465,656 | -0.28(-0.87%) |
May 21, 2007 | 31.40 | 32.29 | 31.37 | 32.07 | 556,826 | +0.59(+1.89%) |
May 18, 2007 | 31.45 | 31.67 | 31.27 | 31.48 | 568,718 | +0.02(+0.08%) |
May 17, 2007 | 30.90 | 31.58 | 30.63 | 31.45 | 712,462 | +0.61(+1.97%) |
May 16, 2007 | 30.10 | 31.00 | 29.90 | 30.84 | 699,527 | +0.80(+2.65%) |
May 15, 2007 | 30.01 | 30.61 | 29.93 | 30.05 | 782,143 | +0.09(+0.30%) |
May 14, 2007 | 30.22 | 30.28 | 29.77 | 29.96 | 591,458 | -0.22(-0.73%) |
May 11, 2007 | 29.85 | 30.20 | 29.69 | 30.18 | 218,641 | +0.45(+1.50%) |
May 10, 2007 | 29.94 | 29.94 | 29.70 | 29.73 | 309,603 | -0.29(-0.96%) |
May 09, 2007 | 29.86 | 30.06 | 29.50 | 30.02 | 681,585 | +0.10(+0.32%) |
May 08, 2007 | 29.95 | 29.95 | 29.41 | 29.92 | 757,734 | -0.06(-0.21%) |
May 07, 2007 | 30.36 | 30.54 | 29.65 | 29.99 | 950,714 | -0.37(-1.22%) |
May 04, 2007 | 28.87 | 30.57 | 28.76 | 30.36 | 1,247,239 | +1.48(+5.13%) |
May 03, 2007 | 29.62 | 29.89 | 28.41 | 28.87 | 1,305,761 | -0.73(-2.46%) |
May 02, 2007 | 29.33 | 29.78 | 29.24 | 29.60 | 325,667 | +0.37(+1.28%) |
May 01, 2007 | 29.15 | 29.28 | 28.91 | 29.23 | 439,786 | +0.08(+0.28%) |
Apr 30, 2007 | 28.54 | 29.24 | 28.51 | 29.15 | 832,164 | +0.68(+2.37%) |
Apr 27, 2007 | 28.10 | 28.52 | 27.96 | 28.47 | 281,855 | +0.35(+1.24%) |
Apr 26, 2007 | 27.94 | 28.15 | 27.80 | 28.12 | 225,108 | +0.13(+0.46%) |
Apr 25, 2007 | 28.01 | 28.16 | 27.87 | 27.99 | 187,138 | +0.07(+0.24%) |
Apr 24, 2007 | 27.73 | 27.94 | 27.68 | 27.93 | 291,243 | +0.26(+0.95%) |
Apr 23, 2007 | 27.90 | 27.94 | 27.56 | 27.66 | 224,691 | -0.19(-0.67%) |
Apr 20, 2007 | 28.11 | 28.11 | 27.78 | 27.85 | 174,829 | +0.01(+0.05%) |
Apr 19, 2007 | 27.69 | 27.86 | 27.49 | 27.83 | 160,643 | +0.02(+0.09%) |
Apr 18, 2007 | 27.70 | 28.09 | 27.69 | 27.81 | 546,395 | +0.08(+0.28%) |
Apr 17, 2007 | 27.72 | 28.26 | 27.70 | 27.73 | 664,895 | -0.04(-0.14%) |
Apr 16, 2007 | 27.44 | 27.98 | 27.41 | 27.77 | 788,611 | +0.45(+1.65%) |
Apr 13, 2007 | 27.36 | 27.43 | 27.08 | 27.32 | 389,090 | -0.09(-0.31%) |
Apr 12, 2007 | 27.11 | 27.56 | 27.11 | 27.41 | 233,662 | +0.28(+1.02%) |
Apr 11, 2007 | 26.42 | 27.42 | 26.42 | 27.13 | 477,548 | +0.81(+3.08%) |
Apr 10, 2007 | 26.25 | 26.49 | 26.12 | 26.32 | 151,880 | +0.06(+0.24%) |
Apr 09, 2007 | 27.08 | 27.14 | 26.21 | 26.26 | 264,330 | -0.90(-3.30%) |
Apr 05, 2007 | 27.08 | 27.31 | 27.06 | 27.15 | 115,579 | -0.03(-0.11%) |
Apr 04, 2007 | 27.18 | 27.22 | 26.94 | 27.18 | 132,687 | +0.04(+0.14%) |
Apr 03, 2007 | 27.18 | 27.35 | 27.11 | 27.14 | 205,289 | +0.02(+0.09%) |
Apr 02, 2007 | 26.63 | 27.12 | 26.46 | 27.12 | 493,612 | +0.59(+2.24%) |
Mar 30, 2007 | 26.31 | 26.54 | 26.10 | 26.53 | 264,748 | +0.23(+0.89%) |
Mar 29, 2007 | 26.33 | 26.43 | 25.88 | 26.29 | 116,414 | +0.08(+0.29%) |
Mar 28, 2007 | 26.65 | 26.65 | 26.00 | 26.21 | 622,126 | -0.53(-1.99%) |
Mar 27, 2007 | 26.98 | 27.01 | 26.61 | 26.75 | 106,399 | -0.30(-1.10%) |
Mar 26, 2007 | 26.71 | 27.09 | 26.67 | 27.04 | 253,273 | +0.43(+1.60%) |
Mar 23, 2007 | 26.89 | 26.89 | 26.58 | 26.62 | 266,625 | -0.23(-0.84%) |
Mar 22, 2007 | 26.84 | 26.89 | 26.41 | 26.84 | 177,333 | +0.01(+0.05%) |
Mar 21, 2007 | 26.27 | 26.83 | 26.27 | 26.83 | 252,021 | +0.62(+2.36%) |
Mar 20, 2007 | 26.28 | 26.36 | 26.08 | 26.21 | 141,657 | -0.05(-0.20%) |
Mar 19, 2007 | 26.21 | 26.47 | 26.14 | 26.26 | 116,414 | +0.24(+0.94%) |
Mar 16, 2007 | 26.09 | 26.21 | 25.69 | 26.02 | 488,813 | -0.07(-0.28%) |
Mar 15, 2007 | 25.66 | 26.09 | 25.64 | 26.09 | 170,657 | +0.46(+1.81%) |
Mar 14, 2007 | 25.24 | 25.75 | 25.16 | 25.62 | 180,879 | +0.29(+1.14%) |
Mar 13, 2007 | 26.12 | 26.02 | 25.29 | 25.34 | 363,637 | -0.78(-2.99%) |
Mar 12, 2007 | 25.90 | 26.12 | 25.79 | 26.12 | 110,781 | +0.30(+1.15%) |
Mar 09, 2007 | 25.60 | 25.84 | 25.36 | 25.82 | 156,887 | +0.42(+1.64%) |
Mar 08, 2007 | 25.67 | 25.71 | 25.31 | 25.40 | 153,132 | -0.02(-0.09%) |
Mar 07, 2007 | 25.45 | 25.63 | 25.29 | 25.43 | 160,225 | -0.04(-0.17%) |
Mar 06, 2007 | 25.15 | 25.50 | 25.14 | 25.47 | 251,187 | +0.56(+2.25%) |
Mar 05, 2007 | 25.21 | 25.55 | 24.83 | 24.91 | 320,660 | -0.35(-1.37%) |
Mar 02, 2007 | 25.39 | 25.44 | 25.12 | 25.26 | 443,333 | -0.20(-0.77%) |
Mar 01, 2007 | 25.40 | 25.62 | 25.02 | 25.45 | 452,721 | -0.19(-0.73%) |
Feb 28, 2007 | 25.36 | 25.70 | 24.95 | 25.64 | 338,184 | +0.23(+0.92%) |
Feb 27, 2007 | 25.71 | 26.17 | 25.34 | 25.40 | 547,229 | -1.02(-3.86%) |
Feb 26, 2007 | 26.53 | 26.54 | 26.17 | 26.43 | 502,020 | +0.02(+0.07%) |
Feb 23, 2007 | 26.52 | 26.52 | 26.15 | 26.41 | 372,608 | -0.12(-0.43%) |
Feb 22, 2007 | 26.72 | 26.76 | 26.24 | 26.52 | 207,166 | -0.23(-0.86%) |
Feb 21, 2007 | 26.80 | 27.00 | 26.56 | 26.75 | 240,130 | -0.05(-0.20%) |
Feb 20, 2007 | 26.37 | 26.90 | 26.29 | 26.80 | 228,238 | +0.39(+1.49%) |
Feb 16, 2007 | 26.41 | 26.48 | 26.33 | 26.41 | 230,950 | +0.00(+0.00%) |
Feb 15, 2007 | 26.41 | 26.49 | 26.31 | 26.41 | 199,239 | +0.00(+0.02%) |
Feb 14, 2007 | 26.67 | 26.82 | 26.33 | 26.41 | 273,719 | -0.17(-0.65%) |
Feb 13, 2007 | 26.48 | 26.82 | 26.38 | 26.58 | 209,253 | +0.14(+0.53%) |
Feb 12, 2007 | 26.31 | 26.56 | 26.18 | 26.44 | 420,294 | +0.09(+0.35%) |
Feb 09, 2007 | 27.03 | 27.03 | 25.81 | 26.35 | 983,677 | -0.69(-2.54%) |
Feb 08, 2007 | 26.48 | 27.03 | 26.42 | 27.03 | 642,989 | +0.47(+1.77%) |
Feb 07, 2007 | 26.84 | 26.88 | 26.45 | 26.56 | 1,175,406 | -0.25(-0.95%) |
Feb 06, 2007 | 26.86 | 26.93 | 26.54 | 26.82 | 334,638 | +0.00(+0.02%) |
Feb 05, 2007 | 26.99 | 26.99 | 26.66 | 26.81 | 318,991 | -0.23(-0.85%) |
Feb 02, 2007 | 27.32 | 27.39 | 26.92 | 27.04 | 308,142 | -0.24(-0.90%) |
Feb 01, 2007 | 27.20 | 27.29 | 26.84 | 27.29 | 365,515 | +0.35(+1.30%) |
Jan 31, 2007 | 27.01 | 27.08 | 26.78 | 26.94 | 584,991 | -0.14(-0.53%) |
Jan 30, 2007 | 27.06 | 27.27 | 26.90 | 27.08 | 423,096 | +0.20(+0.75%) |
Jan 29, 2007 | 26.70 | 26.94 | 26.55 | 26.88 | 1,302,251 | +0.50(+1.91%) |
Jan 26, 2007 | 26.99 | 27.54 | 26.04 | 26.38 | 970,743 | +0.42(+1.63%) |
Jan 25, 2007 | 25.91 | 26.18 | 25.50 | 25.96 | 499,871 | +0.07(+0.28%) |
Jan 24, 2007 | 25.58 | 25.88 | 25.31 | 25.88 | 286,028 | +0.40(+1.56%) |
Jan 23, 2007 | 25.09 | 26.00 | 25.09 | 25.49 | 427,894 | +0.42(+1.66%) |
Jan 22, 2007 | 25.45 | 25.45 | 24.76 | 25.07 | 326,501 | -0.57(-2.22%) |
Jan 19, 2007 | 25.48 | 25.88 | 25.36 | 25.64 | 112,032 | +0.32(+1.25%) |
Jan 18, 2007 | 25.83 | 25.91 | 25.08 | 25.32 | 153,966 | -0.45(-1.75%) |
Jan 17, 2007 | 26.43 | 26.43 | 25.74 | 25.77 | 155,844 | -0.82(-3.10%) |
Jan 16, 2007 | 25.73 | 26.60 | 25.73 | 26.60 | 308,559 | +1.03(+4.01%) |
Jan 12, 2007 | 25.86 | 25.91 | 25.44 | 25.57 | 156,470 | -0.31(-1.20%) |
Jan 11, 2007 | 25.72 | 26.19 | 25.72 | 25.88 | 98,680 | +0.22(+0.84%) |
Jan 10, 2007 | 25.66 | 25.72 | 25.38 | 25.67 | 153,549 | -0.09(-0.34%) |
Jan 09, 2007 | 25.94 | 25.94 | 25.41 | 25.75 | 105,356 | -0.09(-0.35%) |
Jan 08, 2007 | 25.24 | 26.02 | 25.00 | 25.85 | 521,777 | +0.72(+2.88%) |
Jan 05, 2007 | 25.29 | 25.38 | 24.74 | 25.12 | 449,591 | -0.25(-0.98%) |
Jan 04, 2007 | 25.36 | 25.50 | 25.07 | 25.37 | 232,619 | +0.06(+0.25%) |
Jan 03, 2007 | 25.23 | 25.92 | 25.13 | 25.31 | 294,581 | +0.18(+0.71%) |
Dec 29, 2006 | 25.41 | 25.46 | 25.07 | 25.13 | 175,455 | -0.32(-1.26%) |
Dec 28, 2006 | 25.69 | 25.87 | 25.39 | 25.45 | 231,576 | -0.27(-1.04%) |
Dec 27, 2006 | 25.27 | 25.74 | 25.26 | 25.72 | 173,369 | +0.46(+1.84%) |
Dec 26, 2006 | 25.24 | 25.44 | 25.13 | 25.26 | 211,548 | +0.03(+0.11%) |
Dec 22, 2006 | 25.36 | 25.36 | 25.15 | 25.23 | 160,434 | -0.15(-0.59%) |
Dec 21, 2006 | 25.50 | 25.59 | 25.26 | 25.38 | 472,123 | -0.11(-0.43%) |
Dec 20, 2006 | 25.67 | 25.74 | 25.48 | 25.49 | 186,095 | -0.13(-0.51%) |
Dec 19, 2006 | 25.59 | 25.64 | 25.47 | 25.61 | 512,597 | +0.00(+0.02%) |
Dec 18, 2006 | 26.03 | 26.08 | 25.46 | 25.61 | 465,447 | -0.35(-1.37%) |
Dec 15, 2006 | 25.93 | 26.09 | 25.82 | 25.96 | 318,782 | +0.07(+0.28%) |
Dec 14, 2006 | 25.50 | 26.00 | 25.43 | 25.89 | 195,901 | +0.27(+1.07%) |
Dec 13, 2006 | 25.69 | 25.71 | 25.40 | 25.62 | 332,134 | +0.00(+0.00%) |
Dec 12, 2006 | 25.64 | 25.71 | 25.42 | 25.62 | 191,519 | -0.08(-0.32%) |
Dec 11, 2006 | 25.76 | 25.93 | 25.58 | 25.70 | 242,216 | +0.00(+0.02%) |
Dec 08, 2006 | 25.72 | 25.81 | 25.55 | 25.70 | 303,552 | -0.05(-0.19%) |
Dec 07, 2006 | 26.29 | 26.29 | 25.70 | 25.74 | 212,174 | -0.49(-1.88%) |
Dec 06, 2006 | 26.21 | 26.30 | 26.11 | 26.24 | 256,194 | +0.02(+0.09%) |
Dec 05, 2006 | 26.12 | 26.38 | 26.12 | 26.21 | 542,639 | +0.12(+0.44%) |
Dec 04, 2006 | 25.75 | 26.12 | 25.41 | 26.10 | 441,664 | +0.45(+1.74%) |
Dec 01, 2006 | 25.42 | 25.69 | 25.36 | 25.65 | 397,226 | +0.22(+0.87%) |
Nov 30, 2006 | 25.38 | 25.58 | 25.19 | 25.43 | 241,381 | +0.07(+0.28%) |
Nov 29, 2006 | 24.94 | 25.41 | 24.82 | 25.36 | 365,723 | +0.46(+1.87%) |
Nov 28, 2006 | 24.66 | 24.90 | 24.30 | 24.90 | 442,915 | +0.16(+0.66%) |
Nov 27, 2006 | 24.69 | 25.12 | 24.63 | 24.73 | 534,711 | -0.08(-0.31%) |
Nov 24, 2006 | 24.85 | 25.04 | 24.67 | 24.81 | 96,803 | -0.14(-0.56%) |
Nov 22, 2006 | 24.92 | 25.08 | 24.73 | 24.95 | 256,194 | +0.10(+0.39%) |
Nov 21, 2006 | 24.54 | 24.92 | 24.52 | 24.85 | 656,550 | +0.23(+0.95%) |
Nov 20, 2006 | 24.45 | 24.62 | 24.44 | 24.62 | 436,865 | +0.08(+0.33%) |
Nov 17, 2006 | 24.71 | 24.76 | 24.45 | 24.54 | 283,107 | -0.27(-1.08%) |
Nov 16, 2006 | 24.52 | 24.92 | 24.50 | 24.80 | 289,574 | +0.08(+0.33%) |
Nov 15, 2006 | 24.53 | 24.80 | 24.47 | 24.72 | 296,459 | +0.20(+0.82%) |
Nov 14, 2006 | 23.74 | 24.66 | 23.69 | 24.52 | 441,038 | +0.86(+3.65%) |
Nov 13, 2006 | 23.65 | 23.89 | 23.57 | 23.66 | 324,415 | -0.09(-0.38%) |
Nov 10, 2006 | 23.40 | 23.77 | 23.40 | 23.75 | 161,060 | +0.39(+1.66%) |
Nov 09, 2006 | 23.60 | 23.60 | 23.17 | 23.36 | 310,228 | -0.23(-1.00%) |
Nov 08, 2006 | 23.13 | 23.72 | 23.04 | 23.60 | 361,342 | +0.28(+1.19%) |
Nov 07, 2006 | 23.10 | 23.39 | 22.97 | 23.32 | 298,128 | +0.24(+1.04%) |
Nov 06, 2006 | 22.86 | 23.19 | 22.75 | 23.08 | 113,701 | +0.31(+1.35%) |
Nov 03, 2006 | 22.87 | 22.97 | 22.53 | 22.77 | 232,410 | -0.00(-0.02%) |
Nov 02, 2006 | 22.74 | 22.94 | 22.59 | 22.78 | 207,792 | -0.09(-0.38%) |