Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 29.46 | 29.92 | 29.37 | 29.86 | 1,196,220 | +0.33(+1.13%) |
Oct 30, 2007 | 29.80 | 29.80 | 29.50 | 29.52 | 701,283 | -0.56(-1.85%) |
Oct 29, 2007 | 29.78 | 30.12 | 29.68 | 30.08 | 1,317,469 | +0.36(+1.20%) |
Oct 26, 2007 | 29.55 | 29.72 | 29.46 | 29.72 | 905,671 | +0.60(+2.08%) |
Oct 25, 2007 | 29.05 | 29.22 | 28.84 | 29.12 | 1,252,273 | +0.02(+0.08%) |
Oct 24, 2007 | 28.81 | 29.09 | 28.60 | 29.09 | 1,391,306 | +0.13(+0.45%) |
Oct 23, 2007 | 28.85 | 28.99 | 28.70 | 28.96 | 2,186,583 | +0.15(+0.52%) |
Oct 22, 2007 | 28.95 | 28.97 | 28.56 | 28.81 | 2,447,269 | -1.30(-4.31%) |
Oct 19, 2007 | 30.44 | 30.46 | 30.06 | 30.11 | 2,051,956 | -0.47(-1.54%) |
Oct 18, 2007 | 30.52 | 30.64 | 30.30 | 30.58 | 1,048,375 | -0.07(-0.23%) |
Oct 17, 2007 | 30.87 | 30.87 | 30.43 | 30.65 | 1,136,005 | -0.26(-0.85%) |
Oct 16, 2007 | 30.86 | 30.96 | 30.74 | 30.91 | 1,451,766 | +0.08(+0.27%) |
Oct 15, 2007 | 30.97 | 31.07 | 30.65 | 30.83 | 2,219,873 | +0.21(+0.69%) |
Oct 12, 2007 | 30.60 | 30.65 | 30.39 | 30.62 | 675,826 | +0.20(+0.64%) |
Oct 11, 2007 | 30.53 | 30.79 | 30.17 | 30.42 | 1,057,432 | +0.12(+0.40%) |
Oct 10, 2007 | 30.11 | 30.41 | 30.04 | 30.30 | 932,106 | -0.03(-0.09%) |
Oct 09, 2007 | 29.99 | 30.33 | 29.99 | 30.33 | 1,072,118 | +0.58(+1.95%) |
Oct 08, 2007 | 29.83 | 29.87 | 29.61 | 29.75 | 505,462 | -0.24(-0.79%) |
Oct 05, 2007 | 29.92 | 30.10 | 29.90 | 29.98 | 909,097 | +0.13(+0.42%) |
Oct 04, 2007 | 29.54 | 29.87 | 29.40 | 29.86 | 814,369 | +0.29(+0.98%) |
Oct 03, 2007 | 29.74 | 29.82 | 29.50 | 29.57 | 5,155,226 | -0.41(-1.38%) |
Oct 02, 2007 | 30.04 | 30.12 | 29.82 | 29.98 | 736,530 | -0.65(-2.13%) |
Oct 01, 2007 | 30.12 | 30.64 | 30.11 | 30.63 | 920,357 | +0.50(+1.65%) |
Sep 28, 2007 | 30.22 | 30.33 | 30.05 | 30.13 | 939,205 | -0.14(-0.47%) |
Sep 27, 2007 | 30.37 | 30.39 | 30.16 | 30.28 | 694,674 | +0.05(+0.16%) |
Sep 26, 2007 | 30.15 | 30.28 | 30.01 | 30.23 | 1,087,784 | +0.27(+0.91%) |
Sep 25, 2007 | 29.97 | 30.01 | 29.81 | 29.95 | 1,683,568 | -0.16(-0.53%) |
Sep 24, 2007 | 30.34 | 30.36 | 30.06 | 30.11 | 787,933 | +0.13(+0.44%) |
Sep 21, 2007 | 30.01 | 30.19 | 29.96 | 29.98 | 699,080 | -0.20(-0.66%) |
Sep 20, 2007 | 30.26 | 30.32 | 30.08 | 30.18 | 1,274,793 | +0.44(+1.48%) |
Sep 19, 2007 | 29.79 | 30.09 | 29.69 | 29.74 | 917,420 | +0.35(+1.20%) |
Sep 18, 2007 | 28.79 | 29.50 | 28.68 | 29.39 | 1,272,100 | +1.08(+3.82%) |
Sep 17, 2007 | 28.47 | 28.58 | 28.18 | 28.31 | 837,133 | -0.38(-1.34%) |
Sep 14, 2007 | 28.51 | 28.76 | 28.43 | 28.69 | 763,945 | -0.09(-0.33%) |
Sep 13, 2007 | 28.79 | 28.93 | 28.72 | 28.79 | 756,112 | +0.12(+0.41%) |
Sep 12, 2007 | 28.30 | 28.79 | 28.28 | 28.67 | 1,218,739 | +0.07(+0.23%) |
Sep 11, 2007 | 28.28 | 28.68 | 28.21 | 28.60 | 947,282 | +0.37(+1.30%) |
Sep 10, 2007 | 28.40 | 28.42 | 27.97 | 28.23 | 1,799,348 | +0.20(+0.70%) |
Sep 07, 2007 | 28.21 | 28.30 | 27.88 | 28.04 | 1,129,396 | -0.31(-1.10%) |
Sep 06, 2007 | 28.27 | 28.45 | 28.12 | 28.35 | 1,187,408 | +0.49(+1.76%) |
Sep 05, 2007 | 27.98 | 28.01 | 27.69 | 27.86 | 1,173,945 | -0.22(-0.79%) |
Sep 04, 2007 | 27.70 | 28.19 | 27.69 | 28.08 | 1,763,583 | -0.10(-0.36%) |
Aug 31, 2007 | 28.41 | 28.41 | 28.12 | 28.18 | 978,859 | +0.52(+1.89%) |
Aug 30, 2007 | 27.49 | 27.94 | 27.46 | 27.66 | 4,323,967 | -0.04(-0.16%) |
Aug 29, 2007 | 27.38 | 27.82 | 27.24 | 27.70 | 1,653,216 | +0.87(+3.26%) |
Aug 28, 2007 | 27.45 | 27.48 | 26.78 | 26.83 | 986,691 | -0.63(-2.31%) |
Aug 27, 2007 | 27.39 | 27.57 | 27.30 | 27.46 | 923,294 | -0.45(-1.62%) |
Aug 24, 2007 | 27.40 | 27.95 | 27.36 | 27.92 | 1,311,999 | +0.85(+3.12%) |
Aug 23, 2007 | 27.10 | 27.21 | 26.98 | 27.07 | 1,469,390 | +0.05(+0.20%) |
Aug 22, 2007 | 26.78 | 27.04 | 26.73 | 27.02 | 1,751,371 | +1.02(+3.91%) |
Aug 21, 2007 | 26.16 | 26.28 | 25.92 | 26.00 | 991,342 | -0.38(-1.46%) |
Aug 20, 2007 | 26.43 | 26.51 | 26.11 | 26.38 | 1,243,217 | -0.01(-0.03%) |
Aug 17, 2007 | 26.26 | 26.48 | 26.03 | 26.39 | 1,564,852 | +0.59(+2.28%) |
Aug 16, 2007 | 25.94 | 26.05 | 25.16 | 25.80 | 2,632,075 | -0.50(-1.89%) |
Aug 15, 2007 | 26.55 | 26.98 | 26.24 | 26.30 | 1,343,330 | -0.53(-1.98%) |
Aug 14, 2007 | 27.14 | 27.25 | 26.64 | 26.83 | 2,107,520 | -0.29(-1.08%) |
Aug 13, 2007 | 27.45 | 27.47 | 27.06 | 27.13 | 1,375,885 | -0.12(-0.43%) |
Aug 10, 2007 | 26.88 | 27.31 | 26.71 | 27.25 | 1,836,553 | -0.23(-0.83%) |
Aug 09, 2007 | 27.81 | 28.15 | 27.40 | 27.47 | 2,565,496 | -1.17(-4.08%) |
Aug 08, 2007 | 28.17 | 28.95 | 28.15 | 28.64 | 2,213,998 | +0.18(+0.65%) |
Aug 07, 2007 | 27.96 | 28.62 | 27.92 | 28.46 | 2,684,702 | +0.47(+1.68%) |
Aug 06, 2007 | 27.74 | 28.04 | 27.44 | 27.99 | 3,018,087 | +0.58(+2.10%) |
Aug 03, 2007 | 27.52 | 28.01 | 27.38 | 27.41 | 1,319,831 | -0.60(-2.13%) |
Aug 02, 2007 | 27.82 | 28.08 | 27.71 | 28.01 | 1,849,282 | -0.40(-1.41%) |
Aug 01, 2007 | 28.58 | 28.72 | 27.85 | 28.41 | 2,635,781 | -0.09(-0.32%) |
Jul 31, 2007 | 28.75 | 28.96 | 28.40 | 28.50 | 1,949,640 | -0.24(-0.84%) |
Jul 30, 2007 | 28.88 | 28.92 | 28.30 | 28.74 | 2,004,470 | +0.44(+1.54%) |
Jul 27, 2007 | 28.77 | 29.35 | 28.25 | 28.30 | 2,590,953 | -1.12(-3.80%) |
Jul 26, 2007 | 29.82 | 29.98 | 28.86 | 29.42 | 2,502,834 | -0.69(-2.29%) |
Jul 25, 2007 | 30.22 | 30.23 | 29.53 | 30.11 | 2,163,819 | -0.19(-0.62%) |
Jul 24, 2007 | 30.81 | 30.95 | 30.21 | 30.30 | 2,226,726 | -0.70(-2.25%) |
Jul 23, 2007 | 30.96 | 31.15 | 30.90 | 31.00 | 2,014,995 | +0.29(+0.93%) |
Jul 20, 2007 | 30.98 | 31.04 | 30.60 | 30.71 | 1,890,649 | -0.56(-1.78%) |
Jul 19, 2007 | 31.42 | 31.49 | 31.27 | 31.27 | 1,382,005 | -0.19(-0.60%) |
Jul 18, 2007 | 31.23 | 31.46 | 31.16 | 31.46 | 1,376,619 | +0.12(+0.38%) |
Jul 17, 2007 | 31.50 | 31.61 | 31.29 | 31.34 | 1,129,993 | -0.30(-0.94%) |
Jul 16, 2007 | 31.63 | 31.82 | 31.48 | 31.64 | 1,306,614 | -0.16(-0.50%) |
Jul 13, 2007 | 31.67 | 31.90 | 31.63 | 31.80 | 993,851 | -0.19(-0.59%) |
Jul 12, 2007 | 31.45 | 31.99 | 31.44 | 31.98 | 1,418,231 | +0.56(+1.78%) |
Jul 11, 2007 | 31.36 | 31.52 | 31.26 | 31.42 | 1,188,632 | +0.12(+0.38%) |
Jul 10, 2007 | 31.74 | 31.80 | 31.27 | 31.31 | 1,721,754 | -0.21(-0.67%) |
Jul 09, 2007 | 31.00 | 31.64 | 31.04 | 31.52 | 1,616,500 | +0.70(+2.27%) |
Jul 06, 2007 | 30.82 | 30.93 | 30.66 | 30.82 | 812,411 | +0.57(+1.88%) |
Jul 05, 2007 | 30.43 | 30.48 | 30.04 | 30.25 | 942,632 | -0.35(-1.13%) |
Jul 03, 2007 | 30.63 | 30.69 | 30.47 | 30.60 | 577,916 | +0.14(+0.46%) |
Jul 02, 2007 | 30.17 | 30.46 | 30.14 | 30.46 | 1,143,103 | +0.90(+3.05%) |
Jun 29, 2007 | 29.64 | 29.77 | 29.37 | 29.56 | 1,202,584 | +0.34(+1.17%) |
Jun 28, 2007 | 29.16 | 29.35 | 29.10 | 29.21 | 1,198,667 | +0.26(+0.90%) |
Jun 27, 2007 | 28.77 | 28.96 | 28.65 | 28.95 | 1,443,323 | +0.07(+0.24%) |
Jun 26, 2007 | 29.24 | 29.26 | 28.83 | 28.88 | 1,129,396 | -0.11(-0.38%) |
Jun 25, 2007 | 29.14 | 29.30 | 28.92 | 28.99 | 1,087,294 | -0.16(-0.55%) |
Jun 22, 2007 | 29.36 | 29.44 | 29.01 | 29.15 | 1,108,152 | -0.25(-0.85%) |
Jun 21, 2007 | 29.46 | 29.45 | 29.15 | 29.40 | 1,278,873 | +0.11(+0.36%) |
Jun 20, 2007 | 29.78 | 29.82 | 29.25 | 29.30 | 1,414,315 | -0.46(-1.55%) |
Jun 19, 2007 | 29.73 | 29.79 | 29.62 | 29.76 | 1,388,369 | +0.62(+2.13%) |
Jun 18, 2007 | 29.21 | 29.25 | 29.06 | 29.14 | 1,123,276 | -0.56(-1.88%) |
Jun 15, 2007 | 29.76 | 29.81 | 29.58 | 29.70 | 1,193,772 | +0.12(+0.41%) |
Jun 14, 2007 | 28.93 | 29.59 | 28.93 | 29.57 | 1,173,211 | +0.65(+2.25%) |
Jun 13, 2007 | 28.74 | 28.95 | 28.63 | 28.92 | 667,014 | +0.39(+1.36%) |
Jun 12, 2007 | 28.76 | 28.84 | 28.50 | 28.54 | 884,130 | -0.16(-0.57%) |
Jun 11, 2007 | 28.47 | 28.88 | 28.43 | 28.70 | 1,195,975 | -0.14(-0.50%) |
Jun 08, 2007 | 28.73 | 28.88 | 28.51 | 28.84 | 1,566,321 | +0.23(+0.80%) |
Jun 07, 2007 | 29.05 | 29.17 | 28.59 | 28.61 | 1,671,085 | -0.33(-1.16%) |
Jun 06, 2007 | 29.21 | 29.23 | 28.86 | 28.95 | 953,891 | -0.18(-0.62%) |
Jun 05, 2007 | 29.10 | 29.27 | 29.04 | 29.13 | 1,632,557 | +0.20(+0.68%) |
Jun 04, 2007 | 28.77 | 28.98 | 28.71 | 28.93 | 1,752,106 | -0.05(-0.18%) |
Jun 01, 2007 | 28.83 | 28.99 | 28.78 | 28.99 | 1,193,096 | +0.11(+0.40%) |
May 31, 2007 | 28.91 | 29.04 | 28.84 | 28.87 | 949,241 | +0.05(+0.18%) |
May 30, 2007 | 28.48 | 28.84 | 28.47 | 28.82 | 1,132,333 | +0.22(+0.76%) |
May 29, 2007 | 28.75 | 28.79 | 28.52 | 28.60 | 1,796,655 | -0.44(-1.52%) |
May 25, 2007 | 28.96 | 29.11 | 28.90 | 29.04 | 1,072,681 | +0.38(+1.33%) |
May 24, 2007 | 29.00 | 29.12 | 28.50 | 28.66 | 1,493,867 | -0.45(-1.53%) |
May 23, 2007 | 29.15 | 29.30 | 29.10 | 29.11 | 1,042,255 | +0.25(+0.86%) |
May 22, 2007 | 29.07 | 29.14 | 28.85 | 28.86 | 850,106 | -0.15(-0.52%) |
May 21, 2007 | 29.11 | 29.19 | 29.00 | 29.01 | 715,333 | +0.16(+0.55%) |
May 18, 2007 | 28.60 | 28.86 | 28.60 | 28.85 | 856,960 | +0.46(+1.63%) |
May 17, 2007 | 28.14 | 28.51 | 28.10 | 28.39 | 1,097,134 | +0.17(+0.61%) |
May 16, 2007 | 28.12 | 28.25 | 27.93 | 28.22 | 781,863 | +0.24(+0.85%) |
May 15, 2007 | 27.95 | 28.18 | 27.88 | 27.98 | 1,052,707 | +0.35(+1.26%) |
May 14, 2007 | 27.59 | 27.72 | 27.54 | 27.63 | 596,029 | +0.04(+0.16%) |
May 11, 2007 | 27.32 | 27.61 | 27.32 | 27.59 | 952,178 | +0.76(+2.82%) |
May 10, 2007 | 27.30 | 27.32 | 26.83 | 26.83 | 1,175,658 | -0.80(-2.90%) |
May 09, 2007 | 27.52 | 27.65 | 27.46 | 27.63 | 579,139 | +0.06(+0.22%) |
May 08, 2007 | 27.41 | 27.61 | 27.23 | 27.57 | 931,776 | -0.27(-0.98%) |
May 07, 2007 | 27.77 | 27.91 | 27.75 | 27.85 | 356,883 | +0.02(+0.09%) |
May 04, 2007 | 27.82 | 27.93 | 27.72 | 27.82 | 667,993 | +0.14(+0.52%) |
May 03, 2007 | 27.56 | 27.80 | 27.63 | 27.68 | 641,557 | +0.11(+0.42%) |
May 02, 2007 | 27.34 | 27.63 | 27.33 | 27.56 | 833,951 | +0.54(+2.00%) |
May 01, 2007 | 27.11 | 27.17 | 26.92 | 27.02 | 459,444 | -0.04(-0.14%) |
Apr 30, 2007 | 27.25 | 27.38 | 27.06 | 27.06 | 460,668 | -0.22(-0.79%) |
Apr 27, 2007 | 27.09 | 27.32 | 27.00 | 27.28 | 1,015,575 | +0.05(+0.18%) |
Apr 26, 2007 | 27.40 | 27.40 | 27.22 | 27.23 | 600,924 | -0.33(-1.19%) |
Apr 25, 2007 | 27.40 | 27.61 | 27.32 | 27.56 | 861,121 | +0.42(+1.57%) |
Apr 24, 2007 | 27.16 | 27.22 | 27.05 | 27.13 | 1,326,930 | +0.08(+0.29%) |
Apr 23, 2007 | 27.09 | 27.24 | 27.05 | 27.05 | 779,366 | -0.24(-0.88%) |
Apr 20, 2007 | 27.14 | 27.29 | 27.09 | 27.29 | 655,754 | +0.33(+1.23%) |
Apr 19, 2007 | 26.89 | 27.05 | 26.87 | 26.96 | 629,808 | -0.34(-1.26%) |
Apr 18, 2007 | 27.32 | 27.38 | 27.20 | 27.31 | 568,614 | -0.10(-0.36%) |
Apr 17, 2007 | 27.54 | 27.55 | 27.30 | 27.40 | 517,945 | +0.04(+0.15%) |
Apr 16, 2007 | 27.30 | 27.39 | 27.19 | 27.36 | 490,286 | +0.02(+0.09%) |
Apr 13, 2007 | 27.30 | 27.34 | 27.17 | 27.34 | 759,050 | +0.20(+0.72%) |
Apr 12, 2007 | 26.94 | 27.16 | 26.87 | 27.14 | 632,990 | +0.34(+1.28%) |
Apr 11, 2007 | 27.02 | 27.04 | 26.71 | 26.80 | 982,041 | -0.07(-0.27%) |
Apr 10, 2007 | 26.68 | 26.89 | 26.67 | 26.87 | 557,599 | +0.37(+1.40%) |
Apr 09, 2007 | 26.67 | 26.75 | 26.48 | 26.50 | 373,038 | -0.16(-0.61%) |
Apr 05, 2007 | 26.55 | 26.69 | 26.55 | 26.67 | 458,220 | +0.21(+0.80%) |
Apr 04, 2007 | 26.29 | 26.47 | 26.23 | 26.45 | 857,205 | +0.00(+0.00%) |
Apr 03, 2007 | 26.35 | 26.80 | 26.28 | 26.45 | 785,730 | +0.02(+0.06%) |
Apr 02, 2007 | 26.40 | 26.50 | 26.25 | 26.44 | 887,068 | -0.05(-0.19%) |
Mar 30, 2007 | 26.44 | 26.67 | 26.39 | 26.49 | 1,475,998 | -0.02(-0.09%) |
Mar 29, 2007 | 26.38 | 26.54 | 26.34 | 26.51 | 1,090,966 | +0.34(+1.30%) |
Mar 28, 2007 | 26.28 | 26.43 | 26.13 | 26.17 | 898,817 | +0.18(+0.69%) |
Mar 27, 2007 | 26.02 | 26.11 | 25.94 | 25.99 | 1,061,348 | -0.12(-0.47%) |
Mar 26, 2007 | 26.21 | 26.22 | 25.84 | 26.11 | 933,330 | +0.00(+0.00%) |
Mar 23, 2007 | 25.88 | 26.15 | 25.87 | 26.11 | 899,062 | +0.45(+1.73%) |
Mar 22, 2007 | 25.64 | 25.80 | 25.56 | 25.67 | 900,530 | +0.10(+0.40%) |
Mar 21, 2007 | 25.12 | 25.61 | 24.62 | 25.57 | 1,174,435 | +0.45(+1.77%) |
Mar 20, 2007 | 24.95 | 25.15 | 24.89 | 25.12 | 1,135,515 | -0.05(-0.18%) |
Mar 19, 2007 | 24.94 | 25.24 | 24.87 | 25.17 | 989,384 | +0.22(+0.88%) |
Mar 16, 2007 | 25.01 | 25.15 | 24.89 | 24.95 | 899,796 | +0.07(+0.26%) |
Mar 15, 2007 | 24.61 | 25.00 | 24.56 | 24.88 | 1,142,124 | -0.02(-0.07%) |
Mar 14, 2007 | 24.89 | 24.93 | 24.45 | 24.90 | 1,380,291 | +0.11(+0.45%) |
Mar 13, 2007 | 25.22 | 25.30 | 24.78 | 24.79 | 903,468 | -0.43(-1.72%) |
Mar 12, 2007 | 25.13 | 25.32 | 25.09 | 25.22 | 721,844 | -0.09(-0.34%) |
Mar 09, 2007 | 25.17 | 25.38 | 25.03 | 25.30 | 1,006,518 | +0.01(+0.05%) |
Mar 08, 2007 | 25.28 | 25.41 | 25.23 | 25.29 | 1,908,028 | +0.09(+0.37%) |
Mar 07, 2007 | 24.96 | 25.43 | 24.92 | 25.20 | 1,199,157 | +0.04(+0.18%) |
Mar 06, 2007 | 25.21 | 25.21 | 24.93 | 25.15 | 1,441,240 | +0.55(+2.24%) |
Mar 05, 2007 | 24.54 | 24.88 | 24.46 | 24.60 | 2,715,299 | -0.09(-0.35%) |
Mar 02, 2007 | 24.71 | 24.97 | 24.62 | 24.69 | 1,243,217 | -0.23(-0.93%) |
Mar 01, 2007 | 24.43 | 25.06 | 24.30 | 24.92 | 1,463,931 | -0.10(-0.41%) |
Feb 28, 2007 | 25.34 | 25.38 | 24.93 | 25.02 | 1,524,954 | -0.08(-0.31%) |
Feb 27, 2007 | 25.77 | 25.77 | 24.71 | 25.10 | 1,700,213 | -0.92(-3.53%) |
Feb 26, 2007 | 26.02 | 26.09 | 25.86 | 26.02 | 1,284,461 | +0.56(+2.21%) |
Feb 23, 2007 | 25.65 | 25.71 | 25.46 | 25.46 | 5,870,461 | -0.41(-1.60%) |
Feb 22, 2007 | 25.90 | 25.99 | 25.66 | 25.87 | 1,342,351 | +0.09(+0.35%) |
Feb 21, 2007 | 25.64 | 25.81 | 25.53 | 25.78 | 2,107,031 | -0.08(-0.30%) |
Feb 20, 2007 | 25.91 | 25.91 | 25.74 | 25.86 | 780,345 | -0.36(-1.39%) |
Feb 16, 2007 | 26.16 | 26.22 | 26.10 | 26.22 | 474,375 | -0.17(-0.65%) |
Feb 15, 2007 | 26.43 | 26.45 | 26.26 | 26.39 | 994,769 | +0.06(+0.22%) |
Feb 14, 2007 | 26.41 | 26.52 | 26.27 | 26.33 | 867,608 | -0.04(-0.15%) |
Feb 13, 2007 | 26.11 | 26.38 | 26.10 | 26.38 | 493,468 | +0.44(+1.70%) |
Feb 12, 2007 | 25.99 | 26.00 | 25.87 | 25.93 | 480,159 | -0.21(-0.81%) |
Feb 09, 2007 | 26.23 | 26.29 | 26.06 | 26.15 | 918,154 | -0.24(-0.91%) |
Feb 08, 2007 | 26.19 | 26.46 | 26.14 | 26.39 | 938,715 | +0.13(+0.51%) |
Feb 07, 2007 | 26.41 | 26.44 | 26.23 | 26.25 | 589,665 | -0.09(-0.33%) |
Feb 06, 2007 | 26.26 | 26.38 | 26.18 | 26.34 | 585,504 | -0.04(-0.17%) |
Feb 05, 2007 | 26.37 | 26.43 | 26.31 | 26.38 | 800,172 | +0.13(+0.51%) |
Feb 02, 2007 | 26.25 | 26.32 | 26.10 | 26.25 | 999,175 | -0.27(-1.03%) |
Feb 01, 2007 | 26.53 | 26.63 | 26.42 | 26.52 | 926,476 | +0.18(+0.70%) |
Jan 31, 2007 | 26.19 | 26.47 | 26.12 | 26.34 | 1,285,073 | -0.04(-0.15%) |
Jan 30, 2007 | 26.20 | 26.45 | 26.11 | 26.38 | 850,841 | +0.25(+0.94%) |
Jan 29, 2007 | 26.10 | 26.24 | 26.05 | 26.13 | 663,587 | -0.15(-0.56%) |
Jan 26, 2007 | 26.33 | 26.35 | 26.13 | 26.28 | 531,653 | +0.07(+0.28%) |
Jan 25, 2007 | 26.50 | 26.52 | 26.15 | 26.21 | 666,035 | -0.44(-1.66%) |
Jan 24, 2007 | 26.55 | 26.66 | 26.40 | 26.65 | 758,805 | +0.11(+0.42%) |
Jan 23, 2007 | 26.29 | 26.56 | 26.27 | 26.54 | 837,868 | +0.48(+1.83%) |
Jan 22, 2007 | 26.29 | 26.31 | 25.98 | 26.06 | 611,939 | -0.16(-0.59%) |
Jan 19, 2007 | 25.83 | 26.26 | 25.83 | 26.22 | 1,062,572 | +0.29(+1.12%) |
Jan 18, 2007 | 26.05 | 26.13 | 25.76 | 25.93 | 1,202,094 | +0.09(+0.35%) |
Jan 17, 2007 | 25.75 | 25.86 | 25.66 | 25.84 | 1,257,658 | -0.20(-0.77%) |
Jan 16, 2007 | 26.17 | 26.24 | 25.98 | 26.04 | 752,686 | -0.13(-0.52%) |
Jan 12, 2007 | 25.94 | 26.21 | 25.92 | 26.17 | 1,226,327 | +0.31(+1.20%) |
Jan 11, 2007 | 25.80 | 26.13 | 25.80 | 25.86 | 1,400,118 | +0.16(+0.64%) |
Jan 10, 2007 | 25.84 | 25.91 | 25.65 | 25.70 | 1,365,605 | -0.43(-1.64%) |
Jan 09, 2007 | 26.15 | 26.24 | 25.97 | 26.13 | 2,531,962 | -0.33(-1.24%) |
Jan 08, 2007 | 26.61 | 26.68 | 26.29 | 26.45 | 970,781 | -0.14(-0.54%) |
Jan 05, 2007 | 26.53 | 26.65 | 26.39 | 26.60 | 850,351 | -0.18(-0.69%) |
Jan 04, 2007 | 26.91 | 27.01 | 26.78 | 26.78 | 1,032,954 | -0.48(-1.75%) |
Jan 03, 2007 | 27.64 | 27.66 | 27.20 | 27.26 | 1,183,002 | -0.23(-0.83%) |
Dec 29, 2006 | 27.45 | 27.58 | 27.43 | 27.49 | 338,035 | -0.11(-0.40%) |
Dec 28, 2006 | 27.58 | 27.65 | 27.42 | 27.60 | 358,107 | +0.07(+0.27%) |
Dec 27, 2006 | 27.32 | 27.53 | 27.31 | 27.52 | 571,551 | +0.41(+1.51%) |
Dec 26, 2006 | 27.17 | 27.28 | 26.99 | 27.11 | 310,375 | +0.02(+0.09%) |
Dec 22, 2006 | 27.45 | 27.45 | 27.07 | 27.09 | 677,539 | -0.47(-1.70%) |
Dec 21, 2006 | 27.54 | 27.56 | 27.41 | 27.56 | 517,945 | +0.05(+0.18%) |
Dec 20, 2006 | 27.73 | 27.79 | 27.51 | 27.51 | 514,519 | -0.14(-0.52%) |
Dec 19, 2006 | 27.36 | 27.74 | 27.35 | 27.65 | 643,271 | +0.45(+1.65%) |
Dec 18, 2006 | 27.54 | 27.55 | 27.17 | 27.20 | 632,990 | -0.20(-0.72%) |
Dec 15, 2006 | 27.56 | 27.58 | 27.37 | 27.40 | 683,904 | +0.03(+0.10%) |
Dec 14, 2006 | 27.29 | 27.43 | 27.25 | 27.37 | 523,330 | +0.22(+0.83%) |
Dec 13, 2006 | 26.99 | 27.16 | 26.95 | 27.15 | 450,142 | +0.18(+0.67%) |
Dec 12, 2006 | 26.95 | 27.02 | 26.84 | 26.97 | 744,118 | +0.04(+0.17%) |
Dec 11, 2006 | 26.67 | 26.95 | 26.63 | 26.92 | 757,336 | +0.22(+0.83%) |
Dec 08, 2006 | 26.89 | 26.95 | 26.66 | 26.70 | 621,975 | -0.19(-0.70%) |
Dec 07, 2006 | 26.93 | 27.06 | 26.88 | 26.89 | 713,032 | +0.03(+0.12%) |
Dec 06, 2006 | 26.87 | 27.10 | 26.84 | 26.86 | 643,760 | -0.17(-0.63%) |
Dec 05, 2006 | 26.83 | 27.06 | 26.83 | 27.03 | 1,199,402 | +0.20(+0.75%) |
Dec 04, 2006 | 26.68 | 26.84 | 26.50 | 26.83 | 811,187 | -0.07(-0.24%) |
Dec 01, 2006 | 26.69 | 26.89 | 26.58 | 26.89 | 958,542 | -0.04(-0.14%) |
Nov 30, 2006 | 27.03 | 27.05 | 26.77 | 26.93 | 796,745 | +0.03(+0.12%) |
Nov 29, 2006 | 26.77 | 26.99 | 26.67 | 26.90 | 892,697 | +0.42(+1.59%) |
Nov 28, 2006 | 26.42 | 26.49 | 26.31 | 26.48 | 660,405 | +0.18(+0.70%) |
Nov 27, 2006 | 26.44 | 26.51 | 26.23 | 26.29 | 651,838 | -0.04(-0.16%) |
Nov 24, 2006 | 26.26 | 26.40 | 26.25 | 26.33 | 328,734 | +0.15(+0.58%) |
Nov 22, 2006 | 26.26 | 26.34 | 26.09 | 26.18 | 710,829 | +0.05(+0.20%) |
Nov 21, 2006 | 25.98 | 26.19 | 25.96 | 26.13 | 350,029 | +0.22(+0.87%) |
Nov 20, 2006 | 25.95 | 26.06 | 25.86 | 25.91 | 539,241 | -0.05(-0.20%) |
Nov 17, 2006 | 25.73 | 26.01 | 25.70 | 25.96 | 793,074 | +0.05(+0.20%) |
Nov 16, 2006 | 26.30 | 26.33 | 25.90 | 25.91 | 1,004,070 | -0.26(-0.98%) |
Nov 15, 2006 | 26.09 | 26.25 | 26.09 | 26.16 | 735,062 | +0.04(+0.16%) |
Nov 14, 2006 | 25.99 | 26.15 | 25.77 | 26.12 | 765,659 | +0.23(+0.90%) |
Nov 13, 2006 | 25.94 | 25.98 | 25.87 | 25.89 | 868,220 | -0.09(-0.33%) |
Nov 10, 2006 | 26.06 | 26.17 | 25.93 | 25.97 | 1,683,813 | +0.47(+1.86%) |
Nov 09, 2006 | 25.39 | 25.62 | 25.30 | 25.50 | 827,097 | +0.14(+0.55%) |
Nov 08, 2006 | 25.12 | 25.43 | 25.11 | 25.36 | 804,333 | +0.42(+1.67%) |
Nov 07, 2006 | 25.07 | 25.18 | 24.93 | 24.95 | 953,647 | -0.02(-0.10%) |
Nov 06, 2006 | 24.78 | 25.04 | 24.75 | 24.97 | 391,151 | +0.35(+1.43%) |
Nov 03, 2006 | 24.49 | 24.70 | 24.46 | 24.62 | 831,014 | +0.12(+0.50%) |
Nov 02, 2006 | 24.36 | 24.52 | 24.32 | 24.50 | 936,512 | -0.16(-0.63%) |