Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 30.21 | 30.75 | 30.20 | 30.48 | 8,096 | +0.58(+1.94%) |
Oct 30, 2007 | 29.88 | 30.14 | 29.70 | 29.90 | 16,197 | +0.15(+0.50%) |
Oct 29, 2007 | 29.33 | 30.00 | 29.33 | 29.75 | 8,996 | +0.46(+1.57%) |
Oct 26, 2007 | 29.09 | 29.29 | 29.02 | 29.29 | 4,263 | +0.30(+1.03%) |
Oct 25, 2007 | 29.05 | 29.05 | 28.99 | 28.99 | 4,749 | +0.13(+0.45%) |
Oct 24, 2007 | 29.04 | 29.25 | 28.86 | 28.86 | 4,531 | -0.11(-0.38%) |
Oct 23, 2007 | 28.81 | 29.24 | 28.81 | 28.97 | 2,767 | +0.44(+1.54%) |
Oct 19, 2007 | 29.62 | 29.62 | 28.52 | 28.53 | 8,841 | -1.32(-4.42%) |
Oct 18, 2007 | 30.00 | 30.25 | 29.85 | 29.85 | 5,410 | -0.15(-0.50%) |
Oct 17, 2007 | 30.15 | 30.28 | 29.95 | 30.00 | 8,097 | -0.15(-0.50%) |
Oct 16, 2007 | 30.25 | 30.35 | 29.80 | 30.15 | 5,550 | -0.50(-1.63%) |
Oct 15, 2007 | 31.00 | 31.00 | 30.45 | 30.65 | 3,441 | -0.35(-1.13%) |
Oct 12, 2007 | 30.85 | 31.01 | 30.58 | 31.00 | 18,243 | +0.55(+1.81%) |
Oct 11, 2007 | 30.98 | 31.15 | 30.45 | 30.45 | 9,743 | -0.53(-1.71%) |
Oct 10, 2007 | 30.39 | 30.99 | 30.39 | 30.98 | 10,757 | +0.58(+1.91%) |
Oct 09, 2007 | 29.99 | 30.40 | 29.99 | 30.40 | 6,200 | +0.54(+1.81%) |
Oct 08, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.00(+0.00%) |
Oct 05, 2007 | 29.10 | 31.17 | 29.10 | 29.86 | 8,741 | +0.40(+1.36%) |
Oct 04, 2007 | 29.00 | 29.46 | 29.00 | 29.46 | 2,390 | +0.46(+1.59%) |
Oct 03, 2007 | 29.20 | 29.40 | 29.00 | 29.00 | 14,280 | +0.00(+0.00%) |
Oct 02, 2007 | 29.00 | 29.24 | 28.90 | 29.00 | 4,225 | +0.14(+0.49%) |
Oct 01, 2007 | 28.89 | 28.89 | 28.23 | 28.86 | 5,195 | +0.46(+1.62%) |
Sep 28, 2007 | 28.50 | 28.69 | 28.20 | 28.40 | 6,657 | -0.19(-0.66%) |
Sep 27, 2007 | 28.10 | 28.59 | 28.04 | 28.59 | 11,127 | +0.58(+2.07%) |
Sep 26, 2007 | 28.05 | 28.12 | 28.00 | 28.01 | 18,074 | +0.16(+0.57%) |
Sep 25, 2007 | 27.81 | 28.00 | 27.56 | 27.85 | 10,663 | +0.05(+0.18%) |
Sep 24, 2007 | 27.76 | 28.07 | 27.76 | 27.80 | 5,255 | -0.24(-0.86%) |
Sep 21, 2007 | 27.71 | 28.05 | 27.71 | 28.04 | 7,546 | +0.26(+0.94%) |
Sep 20, 2007 | 27.76 | 28.10 | 27.76 | 27.78 | 1,012 | -0.22(-0.79%) |
Sep 19, 2007 | 28.20 | 28.20 | 28.00 | 28.00 | 4,552 | -0.10(-0.36%) |
Sep 18, 2007 | 27.55 | 28.10 | 27.46 | 28.10 | 18,210 | +0.55(+2.00%) |
Sep 17, 2007 | 27.50 | 27.70 | 27.35 | 27.55 | 10,043 | -0.24(-0.86%) |
Sep 14, 2007 | 27.45 | 27.79 | 27.45 | 27.79 | 6,742 | +0.54(+1.98%) |
Sep 13, 2007 | 27.22 | 27.46 | 27.10 | 27.25 | 11,486 | +0.00(+0.00%) |
Sep 12, 2007 | 27.25 | 27.50 | 27.25 | 27.25 | 9,037 | -0.25(-0.91%) |
Sep 11, 2007 | 27.17 | 27.50 | 27.17 | 27.50 | 6,017 | +0.10(+0.36%) |
Sep 10, 2007 | 27.14 | 27.40 | 27.10 | 27.40 | 1,979 | +0.50(+1.86%) |
Sep 07, 2007 | 27.50 | 27.50 | 26.90 | 26.90 | 4,573 | -0.60(-2.18%) |
Sep 06, 2007 | 27.37 | 27.50 | 27.36 | 27.50 | 2,059 | +0.15(+0.55%) |
Sep 05, 2007 | 27.50 | 27.50 | 27.35 | 27.35 | 1,750 | -0.20(-0.73%) |
Sep 04, 2007 | 27.40 | 27.70 | 27.40 | 27.55 | 5,449 | +0.15(+0.55%) |
Aug 31, 2007 | 26.89 | 27.45 | 26.89 | 27.40 | 20,372 | +1.07(+4.06%) |
Aug 30, 2007 | 26.74 | 26.74 | 26.33 | 26.33 | 2,083 | -0.22(-0.83%) |
Aug 29, 2007 | 26.23 | 26.65 | 26.11 | 26.55 | 12,050 | +0.34(+1.30%) |
Aug 28, 2007 | 27.27 | 27.27 | 26.03 | 26.21 | 14,934 | -1.19(-4.34%) |
Aug 27, 2007 | 27.75 | 27.75 | 27.40 | 27.40 | 763 | -0.19(-0.69%) |
Aug 24, 2007 | 28.00 | 28.00 | 27.59 | 27.59 | 7,130 | -0.16(-0.58%) |
Aug 23, 2007 | 27.83 | 27.95 | 27.34 | 27.75 | 10,309 | +0.10(+0.36%) |
Aug 22, 2007 | 27.52 | 27.90 | 27.51 | 27.65 | 8,700 | +0.30(+1.10%) |
Aug 21, 2007 | 27.00 | 27.35 | 27.00 | 27.35 | 12,704 | +0.01(+0.04%) |
Aug 20, 2007 | 27.19 | 27.38 | 27.01 | 27.34 | 16,418 | +0.19(+0.70%) |
Aug 17, 2007 | 26.50 | 27.15 | 26.50 | 27.15 | 36,762 | +1.12(+4.30%) |
Aug 16, 2007 | 26.26 | 26.45 | 25.76 | 26.03 | 25,062 | -0.48(-1.81%) |
Aug 15, 2007 | 27.56 | 27.95 | 26.51 | 26.51 | 18,760 | -1.50(-5.36%) |
Aug 14, 2007 | 28.60 | 28.79 | 28.01 | 28.01 | 7,187 | -0.49(-1.72%) |
Aug 13, 2007 | 28.82 | 28.99 | 28.50 | 28.50 | 14,401 | +0.00(+0.00%) |
Aug 10, 2007 | 28.00 | 28.69 | 28.00 | 28.50 | 6,759 | +0.09(+0.32%) |
Aug 09, 2007 | 29.37 | 29.43 | 28.40 | 28.41 | 23,374 | -0.81(-2.77%) |
Aug 08, 2007 | 29.24 | 29.43 | 29.10 | 29.22 | 12,926 | +0.22(+0.76%) |
Aug 07, 2007 | 29.75 | 29.75 | 29.00 | 29.00 | 14,617 | -0.61(-2.06%) |
Aug 06, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | +0.00(+0.00%) |
Aug 03, 2007 | 29.75 | 30.25 | 29.60 | 29.61 | 7,493 | -0.40(-1.33%) |
Aug 02, 2007 | 30.00 | 30.73 | 30.00 | 30.01 | 5,670 | +0.21(+0.70%) |
Aug 01, 2007 | 30.50 | 30.73 | 29.80 | 29.80 | 19,813 | -0.95(-3.09%) |
Jul 31, 2007 | 30.24 | 30.76 | 30.00 | 30.75 | 10,644 | +1.10(+3.71%) |
Jul 30, 2007 | 29.31 | 30.00 | 29.31 | 29.65 | 8,104 | -0.35(-1.17%) |
Jul 27, 2007 | 30.00 | 30.39 | 29.82 | 30.00 | 4,510 | +0.33(+1.11%) |
Jul 26, 2007 | 30.20 | 31.33 | 29.62 | 29.67 | 14,763 | -0.98(-3.20%) |
Jul 25, 2007 | 31.35 | 31.35 | 30.65 | 30.65 | 425 | -1.25(-3.92%) |
Jul 24, 2007 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 31.90 | 32.55 | 31.65 | 31.90 | 7,770 | +0.05(+0.16%) |
Jul 20, 2007 | 32.40 | 32.40 | 31.68 | 31.85 | 12,748 | -0.57(-1.76%) |
Jul 19, 2007 | 31.80 | 32.69 | 31.80 | 32.42 | 13,639 | +0.62(+1.95%) |
Jul 18, 2007 | 32.20 | 32.94 | 31.60 | 31.80 | 21,997 | -0.59(-1.82%) |
Jul 17, 2007 | 31.30 | 33.00 | 31.30 | 32.39 | 52,284 | +1.39(+4.48%) |
Jul 16, 2007 | 30.75 | 31.05 | 30.45 | 31.00 | 25,627 | +0.50(+1.64%) |
Jul 13, 2007 | 30.40 | 30.55 | 30.40 | 30.50 | 7,604 | -0.15(-0.49%) |
Jul 12, 2007 | 29.77 | 30.65 | 29.65 | 30.65 | 24,549 | +0.95(+3.20%) |
Jul 11, 2007 | 29.59 | 29.74 | 29.50 | 29.70 | 8,080 | +0.21(+0.71%) |
Jul 10, 2007 | 29.26 | 29.49 | 29.26 | 29.49 | 22,079 | +0.16(+0.55%) |
Jul 09, 2007 | 28.86 | 29.33 | 28.86 | 29.33 | 10,312 | +0.52(+1.80%) |
Jul 06, 2007 | 28.75 | 28.99 | 28.75 | 28.81 | 6,911 | -0.04(-0.14%) |
Jul 05, 2007 | 28.77 | 28.85 | 28.60 | 28.85 | 19,112 | +0.25(+0.87%) |
Jul 03, 2007 | 28.36 | 28.60 | 28.36 | 28.60 | 14,107 | +0.25(+0.88%) |
Jul 02, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.00(+0.00%) |
Jun 29, 2007 | 28.31 | 28.55 | 28.10 | 28.35 | 17,049 | +0.20(+0.71%) |
Jun 28, 2007 | 28.02 | 28.30 | 28.02 | 28.15 | 6,366 | -0.12(-0.42%) |
Jun 27, 2007 | 28.30 | 28.40 | 27.78 | 28.27 | 15,233 | -0.13(-0.46%) |
Jun 26, 2007 | 28.75 | 28.75 | 28.32 | 28.40 | 8,303 | -0.09(-0.32%) |
Jun 25, 2007 | 28.43 | 28.60 | 28.43 | 28.49 | 3,547 | +0.11(+0.39%) |
Jun 22, 2007 | 28.60 | 28.64 | 28.37 | 28.38 | 6,497 | -0.30(-1.05%) |
Jun 21, 2007 | 28.60 | 28.68 | 28.41 | 28.68 | 5,153 | +0.40(+1.41%) |
Jun 20, 2007 | 28.60 | 28.83 | 28.28 | 28.28 | 9,977 | -0.37(-1.29%) |
Jun 19, 2007 | 28.60 | 28.90 | 28.60 | 28.65 | 2,708 | +0.03(+0.10%) |
Jun 18, 2007 | 29.00 | 29.25 | 28.62 | 28.62 | 12,533 | -0.38(-1.31%) |
Jun 15, 2007 | 28.60 | 29.00 | 28.45 | 29.00 | 26,510 | +0.60(+2.11%) |
Jun 14, 2007 | 28.20 | 28.58 | 28.20 | 28.40 | 9,290 | +0.40(+1.43%) |
Jun 13, 2007 | 28.00 | 28.28 | 28.00 | 28.00 | 3,958 | +0.08(+0.29%) |
Jun 12, 2007 | 27.81 | 28.22 | 27.81 | 27.92 | 5,398 | -0.08(-0.29%) |
Jun 11, 2007 | 28.00 | 28.29 | 27.85 | 28.00 | 11,375 | +0.29(+1.05%) |
Jun 08, 2007 | 27.62 | 27.79 | 27.60 | 27.71 | 8,146 | +0.05(+0.18%) |
Jun 07, 2007 | 28.40 | 28.48 | 27.66 | 27.66 | 13,343 | -0.54(-1.91%) |
Jun 06, 2007 | 28.60 | 28.60 | 28.20 | 28.20 | 11,169 | -0.40(-1.40%) |
Jun 05, 2007 | 28.60 | 28.65 | 28.36 | 28.60 | 10,734 | +0.00(+0.00%) |
Jun 04, 2007 | 28.52 | 28.68 | 28.40 | 28.60 | 9,100 | -0.05(-0.17%) |
Jun 01, 2007 | 28.60 | 28.70 | 28.50 | 28.65 | 9,737 | +0.18(+0.63%) |
May 31, 2007 | 28.55 | 28.61 | 28.45 | 28.47 | 11,132 | +0.02(+0.07%) |
May 30, 2007 | 28.25 | 28.55 | 28.25 | 28.45 | 7,368 | +0.00(+0.00%) |
May 29, 2007 | 28.50 | 28.59 | 28.35 | 28.45 | 17,500 | -0.25(-0.87%) |
May 25, 2007 | 28.66 | 28.97 | 28.66 | 28.70 | 5,625 | +0.04(+0.14%) |
May 24, 2007 | 28.85 | 29.05 | 28.66 | 28.66 | 8,784 | -0.19(-0.66%) |
May 23, 2007 | 29.10 | 29.10 | 28.85 | 28.85 | 8,779 | -0.25(-0.86%) |
May 22, 2007 | 29.14 | 29.14 | 28.90 | 29.10 | 11,690 | +0.27(+0.94%) |
May 21, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | +0.00(+0.00%) |
May 18, 2007 | 28.97 | 29.12 | 28.81 | 28.83 | 11,004 | -0.12(-0.41%) |
May 17, 2007 | 29.00 | 29.14 | 28.76 | 28.95 | 12,284 | +0.15(+0.52%) |
May 16, 2007 | 28.75 | 28.94 | 28.67 | 28.80 | 7,750 | -0.23(-0.79%) |
May 15, 2007 | 28.71 | 29.03 | 28.71 | 29.03 | 9,041 | +0.33(+1.15%) |
May 14, 2007 | 28.80 | 29.09 | 28.70 | 28.70 | 2,555 | -0.22(-0.76%) |
May 11, 2007 | 28.72 | 29.24 | 28.70 | 28.92 | 18,097 | +0.56(+1.97%) |
May 10, 2007 | 28.30 | 28.74 | 28.30 | 28.36 | 26,719 | -0.09(-0.32%) |
May 09, 2007 | 28.33 | 28.50 | 28.20 | 28.45 | 12,960 | -0.03(-0.11%) |
May 08, 2007 | 28.30 | 28.48 | 28.30 | 28.48 | 8,456 | +0.19(+0.67%) |
May 07, 2007 | 28.24 | 28.45 | 28.24 | 28.29 | 23,710 | +0.05(+0.18%) |
May 04, 2007 | 28.40 | 28.45 | 27.80 | 28.24 | 17,119 | -0.01(-0.04%) |
May 03, 2007 | 27.85 | 28.25 | 27.85 | 28.25 | 6,734 | +0.27(+0.96%) |
May 02, 2007 | 27.71 | 28.18 | 27.71 | 27.98 | 7,115 | +0.18(+0.65%) |
May 01, 2007 | 27.99 | 28.05 | 27.65 | 27.80 | 14,174 | -0.14(-0.50%) |
Apr 30, 2007 | 27.85 | 28.04 | 27.82 | 27.94 | 11,708 | +0.14(+0.50%) |
Apr 27, 2007 | 27.80 | 28.00 | 27.66 | 27.80 | 10,171 | -0.05(-0.18%) |
Apr 26, 2007 | 28.05 | 28.27 | 27.85 | 27.85 | 9,985 | -0.30(-1.07%) |
Apr 25, 2007 | 28.00 | 28.25 | 28.00 | 28.15 | 7,244 | -0.09(-0.32%) |
Apr 24, 2007 | 28.10 | 28.24 | 28.00 | 28.24 | 10,888 | +0.14(+0.50%) |
Apr 23, 2007 | 27.93 | 28.20 | 27.86 | 28.10 | 13,481 | +0.10(+0.36%) |
Apr 20, 2007 | 27.85 | 28.15 | 27.85 | 28.00 | 3,684 | +0.23(+0.83%) |
Apr 19, 2007 | 27.90 | 27.90 | 27.76 | 27.77 | 9,238 | -0.36(-1.28%) |
Apr 18, 2007 | 28.00 | 28.13 | 28.00 | 28.13 | 2,939 | +0.13(+0.46%) |
Apr 17, 2007 | 27.92 | 28.23 | 27.91 | 28.00 | 11,204 | -0.14(-0.50%) |
Apr 16, 2007 | 27.81 | 28.25 | 27.81 | 28.14 | 20,593 | +0.22(+0.79%) |
Apr 13, 2007 | 27.65 | 27.92 | 27.65 | 27.92 | 9,156 | +0.17(+0.61%) |
Apr 12, 2007 | 27.95 | 27.95 | 27.55 | 27.75 | 4,636 | -0.20(-0.72%) |
Apr 11, 2007 | 27.90 | 28.05 | 27.84 | 27.95 | 6,417 | +0.05(+0.18%) |
Apr 10, 2007 | 28.02 | 28.16 | 27.90 | 27.90 | 8,907 | -0.05(-0.18%) |
Apr 09, 2007 | 27.88 | 28.15 | 27.80 | 27.95 | 16,304 | +0.07(+0.25%) |
Apr 05, 2007 | 27.90 | 27.90 | 27.71 | 27.88 | 31,840 | +0.08(+0.29%) |
Apr 04, 2007 | 27.73 | 27.80 | 27.02 | 27.80 | 25,340 | +0.15(+0.54%) |
Apr 03, 2007 | 27.50 | 27.83 | 27.50 | 27.65 | 30,875 | +0.30(+1.10%) |
Apr 02, 2007 | 27.46 | 27.60 | 27.32 | 27.35 | 31,568 | +0.01(+0.04%) |
Mar 30, 2007 | 26.98 | 27.75 | 26.90 | 27.34 | 25,238 | +0.36(+1.33%) |
Mar 29, 2007 | 26.92 | 27.25 | 26.91 | 26.98 | 12,806 | -0.12(-0.44%) |
Mar 28, 2007 | 27.30 | 27.30 | 26.75 | 27.10 | 22,016 | +0.10(+0.37%) |
Mar 27, 2007 | 26.24 | 27.10 | 26.14 | 27.00 | 32,764 | +0.75(+2.86%) |
Mar 26, 2007 | 26.00 | 26.37 | 26.00 | 26.25 | 27,038 | +0.43(+1.67%) |
Mar 23, 2007 | 25.95 | 25.95 | 25.70 | 25.82 | 25,500 | +0.07(+0.27%) |
Mar 22, 2007 | 25.93 | 25.99 | 25.71 | 25.75 | 15,287 | +0.00(+0.00%) |
Mar 21, 2007 | 25.81 | 26.08 | 25.55 | 25.75 | 25,859 | -0.02(-0.08%) |
Mar 20, 2007 | 25.89 | 26.05 | 25.75 | 25.77 | 16,692 | -0.13(-0.50%) |
Mar 19, 2007 | 25.40 | 25.95 | 25.40 | 25.90 | 11,518 | +0.65(+2.57%) |
Mar 16, 2007 | 25.40 | 25.74 | 25.25 | 25.25 | 18,883 | -0.35(-1.37%) |
Mar 15, 2007 | 25.00 | 25.60 | 25.00 | 25.60 | 27,188 | +0.40(+1.59%) |
Mar 14, 2007 | 25.16 | 25.20 | 24.81 | 25.20 | 31,493 | -0.39(-1.52%) |
Mar 13, 2007 | 25.89 | 26.00 | 25.59 | 25.59 | 10,775 | -0.41(-1.58%) |
Mar 12, 2007 | 26.30 | 26.30 | 25.92 | 26.00 | 13,813 | -0.18(-0.69%) |
Mar 09, 2007 | 26.69 | 26.69 | 26.02 | 26.18 | 10,687 | -0.16(-0.61%) |
Mar 08, 2007 | 26.50 | 26.80 | 26.34 | 26.34 | 5,630 | +0.24(+0.92%) |
Mar 07, 2007 | 25.66 | 26.25 | 25.60 | 26.10 | 13,682 | +0.20(+0.77%) |
Mar 06, 2007 | 26.00 | 26.10 | 25.89 | 25.90 | 11,343 | +0.39(+1.53%) |
Mar 05, 2007 | 25.85 | 25.99 | 25.51 | 25.51 | 21,069 | -0.63(-2.41%) |
Mar 02, 2007 | 26.70 | 26.70 | 26.01 | 26.14 | 13,907 | -0.60(-2.24%) |
Mar 01, 2007 | 26.60 | 26.74 | 26.40 | 26.74 | 18,105 | +0.14(+0.53%) |
Feb 28, 2007 | 26.60 | 27.15 | 26.60 | 26.60 | 16,025 | -0.05(-0.19%) |
Feb 27, 2007 | 27.07 | 27.20 | 26.50 | 26.65 | 29,630 | -0.86(-3.13%) |
Feb 26, 2007 | 27.15 | 27.53 | 27.08 | 27.51 | 34,978 | +0.34(+1.25%) |
Feb 23, 2007 | 26.71 | 27.20 | 26.71 | 27.17 | 26,870 | +0.17(+0.63%) |
Feb 22, 2007 | 27.00 | 27.12 | 26.84 | 27.00 | 14,932 | -0.10(-0.37%) |
Feb 21, 2007 | 26.76 | 27.10 | 26.66 | 27.10 | 15,740 | +0.00(+0.00%) |
Feb 20, 2007 | 26.80 | 27.17 | 26.42 | 27.10 | 45,266 | -0.40(-1.45%) |
Feb 16, 2007 | 27.61 | 27.73 | 27.00 | 27.50 | 14,581 | +0.27(+0.99%) |
Feb 15, 2007 | 27.65 | 27.65 | 27.16 | 27.23 | 5,590 | -0.21(-0.77%) |
Feb 14, 2007 | 27.10 | 27.44 | 27.10 | 27.44 | 6,001 | +0.29(+1.07%) |
Feb 13, 2007 | 27.04 | 27.45 | 27.00 | 27.15 | 7,781 | +0.14(+0.52%) |
Feb 12, 2007 | 27.15 | 27.15 | 27.00 | 27.01 | 9,025 | -0.19(-0.70%) |
Feb 09, 2007 | 27.35 | 27.70 | 27.01 | 27.20 | 27,293 | -0.20(-0.73%) |
Feb 08, 2007 | 28.00 | 28.00 | 27.35 | 27.40 | 52,931 | -0.60(-2.14%) |
Feb 07, 2007 | 27.99 | 28.18 | 27.85 | 28.00 | 13,234 | +0.01(+0.04%) |
Feb 06, 2007 | 27.76 | 27.99 | 27.76 | 27.99 | 11,995 | +0.19(+0.68%) |
Feb 05, 2007 | 27.90 | 27.95 | 27.75 | 27.80 | 4,788 | -0.01(-0.04%) |
Feb 02, 2007 | 28.00 | 28.00 | 27.80 | 27.81 | 10,977 | +0.01(+0.04%) |
Feb 01, 2007 | 27.50 | 27.80 | 27.50 | 27.80 | 14,634 | +0.30(+1.09%) |
Jan 31, 2007 | 27.75 | 27.75 | 27.40 | 27.50 | 20,112 | +0.05(+0.18%) |
Jan 30, 2007 | 27.42 | 27.75 | 27.28 | 27.45 | 10,507 | -0.28(-1.01%) |
Jan 29, 2007 | 27.99 | 27.99 | 27.28 | 27.73 | 10,882 | +0.03(+0.11%) |
Jan 26, 2007 | 27.30 | 27.84 | 27.28 | 27.70 | 6,930 | +0.00(+0.00%) |
Jan 25, 2007 | 27.99 | 28.13 | 27.15 | 27.70 | 9,744 | -0.02(-0.07%) |
Jan 24, 2007 | 27.90 | 27.90 | 27.45 | 27.72 | 15,741 | -0.22(-0.79%) |
Jan 23, 2007 | 27.06 | 27.94 | 27.06 | 27.94 | 10,549 | +0.64(+2.34%) |
Jan 22, 2007 | 27.51 | 27.64 | 27.30 | 27.30 | 5,826 | -0.45(-1.62%) |
Jan 19, 2007 | 27.60 | 27.85 | 27.52 | 27.75 | 3,491 | +0.15(+0.54%) |
Jan 18, 2007 | 27.70 | 27.75 | 27.38 | 27.60 | 3,512 | -0.10(-0.36%) |
Jan 17, 2007 | 27.75 | 28.00 | 27.35 | 27.70 | 12,991 | +0.00(+0.00%) |
Jan 16, 2007 | 27.75 | 27.95 | 27.70 | 27.70 | 3,194 | +0.35(+1.28%) |
Jan 12, 2007 | 26.95 | 27.40 | 26.81 | 27.35 | 12,189 | +0.44(+1.64%) |
Jan 11, 2007 | 26.50 | 27.00 | 26.46 | 26.91 | 8,348 | +0.31(+1.17%) |
Jan 10, 2007 | 26.70 | 26.90 | 26.60 | 26.60 | 6,142 | -0.22(-0.82%) |
Jan 09, 2007 | 27.00 | 27.00 | 26.70 | 26.82 | 5,130 | -0.68(-2.47%) |
Jan 08, 2007 | 26.47 | 27.50 | 26.47 | 27.50 | 16,880 | +1.04(+3.93%) |
Jan 05, 2007 | 26.70 | 27.00 | 26.20 | 26.46 | 17,125 | -0.54(-2.00%) |
Jan 04, 2007 | 27.60 | 27.60 | 26.80 | 27.00 | 16,776 | -0.80(-2.88%) |
Jan 03, 2007 | 28.10 | 28.35 | 27.76 | 27.80 | 17,433 | +0.40(+1.46%) |
Dec 29, 2006 | 27.67 | 27.68 | 27.30 | 27.40 | 5,826 | -0.28(-1.01%) |
Dec 28, 2006 | 28.00 | 28.00 | 27.51 | 27.68 | 7,013 | -0.38(-1.35%) |
Dec 27, 2006 | 28.30 | 28.30 | 28.05 | 28.06 | 7,995 | -0.01(-0.04%) |
Dec 26, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.00(+0.00%) |
Dec 22, 2006 | 27.75 | 28.45 | 27.69 | 28.07 | 16,643 | +0.07(+0.25%) |
Dec 21, 2006 | 28.40 | 28.44 | 28.00 | 28.00 | 5,697 | -0.33(-1.16%) |
Dec 20, 2006 | 28.59 | 28.59 | 28.33 | 28.33 | 5,944 | +0.08(+0.28%) |
Dec 19, 2006 | 27.98 | 28.45 | 27.75 | 28.25 | 14,287 | -0.90(-3.09%) |
Dec 18, 2006 | 29.06 | 29.20 | 28.80 | 29.15 | 11,044 | +0.15(+0.52%) |
Dec 15, 2006 | 29.03 | 29.19 | 28.75 | 29.00 | 10,473 | -0.11(-0.38%) |
Dec 14, 2006 | 28.99 | 29.14 | 28.47 | 29.11 | 15,750 | +0.33(+1.15%) |
Dec 13, 2006 | 28.50 | 29.00 | 28.36 | 28.78 | 14,698 | +0.18(+0.63%) |
Dec 12, 2006 | 29.00 | 29.00 | 28.30 | 28.60 | 4,362 | -0.15(-0.52%) |
Dec 11, 2006 | 28.80 | 29.03 | 28.75 | 28.75 | 7,123 | +0.15(+0.52%) |
Dec 08, 2006 | 28.60 | 28.95 | 28.60 | 28.60 | 4,373 | +0.15(+0.53%) |
Dec 07, 2006 | 28.25 | 28.50 | 28.25 | 28.45 | 7,637 | +0.20(+0.71%) |
Dec 06, 2006 | 27.90 | 28.25 | 27.36 | 28.25 | 7,358 | -0.05(-0.18%) |
Dec 05, 2006 | 27.35 | 28.30 | 27.25 | 28.30 | 16,796 | +1.05(+3.85%) |
Dec 04, 2006 | 26.91 | 27.37 | 26.61 | 27.25 | 14,545 | +0.85(+3.22%) |
Dec 01, 2006 | 26.77 | 26.90 | 26.26 | 26.40 | 8,220 | -0.48(-1.79%) |
Nov 30, 2006 | 27.00 | 27.25 | 26.70 | 26.88 | 33,135 | +0.01(+0.04%) |
Nov 29, 2006 | 27.15 | 27.28 | 26.84 | 26.87 | 7,880 | -0.02(-0.07%) |
Nov 28, 2006 | 27.39 | 27.39 | 26.75 | 26.89 | 5,803 | -0.61(-2.22%) |
Nov 27, 2006 | 27.60 | 27.65 | 27.20 | 27.50 | 7,094 | -0.19(-0.69%) |
Nov 24, 2006 | 27.40 | 27.70 | 27.40 | 27.69 | 7,465 | +0.64(+2.37%) |
Nov 22, 2006 | 27.00 | 27.17 | 27.00 | 27.05 | 5,886 | +0.20(+0.74%) |
Nov 21, 2006 | 27.04 | 27.20 | 26.85 | 26.85 | 8,997 | -0.19(-0.70%) |
Nov 20, 2006 | 26.70 | 27.04 | 26.70 | 27.04 | 11,520 | +0.16(+0.60%) |
Nov 17, 2006 | 26.88 | 26.90 | 26.65 | 26.88 | 14,083 | +0.03(+0.11%) |
Nov 16, 2006 | 26.60 | 26.89 | 26.51 | 26.85 | 14,382 | +0.25(+0.94%) |
Nov 15, 2006 | 26.45 | 26.75 | 26.45 | 26.60 | 12,042 | +0.44(+1.68%) |
Nov 14, 2006 | 26.47 | 26.60 | 26.16 | 26.16 | 14,323 | -0.31(-1.17%) |
Nov 13, 2006 | 26.70 | 26.70 | 26.45 | 26.47 | 14,444 | -0.01(-0.04%) |
Nov 10, 2006 | 26.45 | 26.50 | 26.35 | 26.48 | 13,780 | +0.13(+0.49%) |
Nov 09, 2006 | 26.00 | 26.48 | 25.90 | 26.35 | 13,842 | +0.28(+1.07%) |
Nov 08, 2006 | 26.07 | 26.18 | 26.01 | 26.07 | 12,883 | -0.13(-0.50%) |
Nov 07, 2006 | 26.35 | 26.35 | 26.15 | 26.20 | 15,597 | -0.11(-0.42%) |
Nov 06, 2006 | 26.20 | 26.40 | 25.90 | 26.31 | 46,957 | -0.04(-0.15%) |
Nov 03, 2006 | 26.25 | 26.35 | 26.02 | 26.35 | 10,270 | +0.30(+1.15%) |
Nov 02, 2006 | 26.40 | 26.70 | 26.00 | 26.05 | 11,229 | -0.30(-1.14%) |