Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.14 | 22.73 | 21.70 | 22.65 | 892,408 | +0.97(+4.45%) |
Oct 30, 2007 | 21.51 | 22.03 | 21.27 | 21.69 | 913,314 | +0.17(+0.77%) |
Oct 29, 2007 | 21.94 | 22.07 | 21.35 | 21.52 | 970,192 | -0.36(-1.64%) |
Oct 26, 2007 | 22.29 | 22.49 | 21.60 | 21.88 | 1,186,552 | -0.08(-0.38%) |
Oct 25, 2007 | 22.55 | 23.00 | 21.85 | 21.96 | 692,891 | -0.52(-2.30%) |
Oct 24, 2007 | 22.64 | 22.85 | 22.03 | 22.48 | 864,492 | -0.37(-1.60%) |
Oct 23, 2007 | 23.15 | 23.23 | 22.50 | 22.84 | 544,824 | -0.12(-0.54%) |
Oct 22, 2007 | 22.30 | 23.29 | 22.30 | 22.97 | 559,094 | +0.47(+2.07%) |
Oct 19, 2007 | 23.35 | 23.35 | 22.47 | 22.50 | 906,170 | -0.85(-3.64%) |
Oct 18, 2007 | 23.41 | 23.69 | 22.92 | 23.35 | 434,196 | -0.13(-0.57%) |
Oct 17, 2007 | 23.46 | 24.10 | 22.94 | 23.49 | 447,224 | +0.20(+0.86%) |
Oct 16, 2007 | 23.75 | 23.89 | 23.27 | 23.29 | 328,107 | -0.44(-1.86%) |
Oct 15, 2007 | 23.86 | 24.22 | 23.39 | 23.73 | 663,174 | -0.17(-0.70%) |
Oct 12, 2007 | 23.97 | 24.33 | 23.71 | 23.89 | 598,747 | -0.07(-0.28%) |
Oct 11, 2007 | 24.24 | 24.48 | 23.64 | 23.96 | 496,892 | -0.09(-0.38%) |
Oct 10, 2007 | 24.43 | 24.57 | 23.77 | 24.05 | 331,753 | -0.42(-1.73%) |
Oct 09, 2007 | 24.89 | 25.19 | 24.26 | 24.48 | 595,788 | -0.28(-1.14%) |
Oct 08, 2007 | 24.53 | 26.84 | 24.32 | 24.76 | 730,442 | +0.11(+0.44%) |
Oct 05, 2007 | 24.24 | 24.80 | 24.21 | 24.65 | 524,510 | +0.62(+2.60%) |
Oct 04, 2007 | 23.89 | 24.12 | 23.67 | 24.03 | 385,273 | +0.25(+1.05%) |
Oct 03, 2007 | 23.62 | 24.00 | 23.56 | 23.78 | 342,144 | +0.00(+0.00%) |
Oct 02, 2007 | 23.08 | 23.87 | 23.07 | 23.78 | 414,020 | +0.64(+2.77%) |
Oct 01, 2007 | 22.59 | 23.32 | 22.58 | 23.14 | 624,482 | +0.55(+2.43%) |
Sep 28, 2007 | 23.01 | 23.02 | 22.43 | 22.59 | 706,382 | -0.41(-1.77%) |
Sep 27, 2007 | 22.89 | 23.14 | 22.70 | 22.99 | 469,502 | +0.13(+0.58%) |
Sep 26, 2007 | 22.42 | 23.04 | 22.35 | 22.86 | 506,734 | +0.68(+3.08%) |
Sep 25, 2007 | 22.70 | 22.80 | 22.07 | 22.18 | 945,539 | -0.67(-2.95%) |
Sep 24, 2007 | 23.64 | 23.64 | 22.69 | 22.85 | 861,700 | -0.72(-3.07%) |
Sep 21, 2007 | 23.17 | 23.68 | 23.01 | 23.58 | 1,755,587 | +0.61(+2.64%) |
Sep 20, 2007 | 23.43 | 23.66 | 22.52 | 22.97 | 1,657,860 | -1.23(-5.09%) |
Sep 19, 2007 | 23.88 | 24.75 | 23.80 | 24.20 | 958,660 | +0.27(+1.11%) |
Sep 18, 2007 | 22.56 | 23.94 | 22.47 | 23.94 | 556,085 | +1.50(+6.68%) |
Sep 17, 2007 | 22.43 | 22.69 | 22.34 | 22.44 | 394,820 | -0.02(-0.07%) |
Sep 14, 2007 | 22.24 | 22.58 | 22.19 | 22.45 | 342,841 | +0.03(+0.11%) |
Sep 13, 2007 | 22.55 | 22.78 | 22.26 | 22.43 | 481,715 | -0.03(-0.15%) |
Sep 12, 2007 | 22.18 | 22.71 | 22.18 | 22.46 | 478,918 | +0.21(+0.93%) |
Sep 11, 2007 | 22.22 | 22.59 | 22.13 | 22.25 | 443,990 | +0.17(+0.79%) |
Sep 10, 2007 | 22.73 | 22.73 | 21.79 | 22.08 | 724,603 | -0.51(-2.25%) |
Sep 07, 2007 | 23.19 | 23.37 | 22.43 | 22.59 | 692,845 | -0.98(-4.17%) |
Sep 06, 2007 | 23.75 | 23.91 | 23.24 | 23.57 | 305,901 | -0.14(-0.60%) |
Sep 05, 2007 | 23.74 | 23.97 | 23.54 | 23.71 | 310,661 | -0.24(-1.01%) |
Sep 04, 2007 | 24.13 | 24.16 | 23.78 | 23.95 | 431,698 | -0.20(-0.83%) |
Aug 31, 2007 | 23.73 | 24.28 | 23.51 | 24.15 | 420,559 | +0.74(+3.16%) |
Aug 30, 2007 | 23.21 | 23.88 | 23.12 | 23.41 | 421,449 | -0.19(-0.81%) |
Aug 29, 2007 | 22.95 | 23.60 | 22.70 | 23.60 | 404,649 | +0.82(+3.58%) |
Aug 28, 2007 | 23.97 | 24.02 | 22.78 | 22.79 | 442,681 | -1.36(-5.62%) |
Aug 27, 2007 | 24.03 | 24.35 | 23.91 | 24.14 | 273,891 | +0.03(+0.14%) |
Aug 24, 2007 | 23.57 | 24.12 | 23.46 | 24.11 | 347,025 | +0.50(+2.12%) |
Aug 23, 2007 | 24.13 | 24.16 | 23.48 | 23.61 | 386,016 | -0.40(-1.66%) |
Aug 22, 2007 | 24.12 | 24.49 | 23.69 | 24.01 | 496,542 | +0.17(+0.70%) |
Aug 21, 2007 | 24.18 | 24.27 | 23.72 | 23.84 | 296,065 | -0.27(-1.10%) |
Aug 20, 2007 | 24.09 | 24.33 | 23.85 | 24.11 | 394,125 | +0.02(+0.10%) |
Aug 17, 2007 | 24.45 | 24.89 | 23.74 | 24.09 | 951,571 | +0.60(+2.55%) |
Aug 16, 2007 | 22.26 | 23.70 | 22.05 | 23.49 | 902,828 | +1.16(+5.18%) |
Aug 15, 2007 | 22.87 | 23.48 | 22.23 | 22.33 | 549,115 | -0.49(-2.15%) |
Aug 14, 2007 | 23.56 | 24.12 | 22.81 | 22.82 | 592,504 | -0.72(-3.08%) |
Aug 13, 2007 | 24.07 | 24.85 | 23.15 | 23.54 | 994,002 | -0.12(-0.49%) |
Aug 10, 2007 | 21.53 | 24.36 | 21.52 | 23.66 | 1,131,918 | +1.76(+8.02%) |
Aug 09, 2007 | 23.00 | 23.79 | 21.50 | 21.90 | 1,857,306 | -1.59(-6.77%) |
Aug 08, 2007 | 23.54 | 24.31 | 23.03 | 23.49 | 1,509,547 | -0.57(-2.39%) |
Aug 07, 2007 | 24.63 | 24.72 | 23.45 | 24.07 | 1,439,846 | -0.63(-2.56%) |
Aug 06, 2007 | 24.62 | 24.84 | 24.28 | 24.70 | 986,925 | +0.17(+0.71%) |
Aug 03, 2007 | 24.53 | 25.85 | 24.43 | 24.53 | 1,030,740 | -1.27(-4.94%) |
Aug 02, 2007 | 25.73 | 25.85 | 25.38 | 25.80 | 758,772 | +0.14(+0.55%) |
Aug 01, 2007 | 25.42 | 25.78 | 25.08 | 25.66 | 977,951 | +0.25(+0.98%) |
Jul 31, 2007 | 26.61 | 26.77 | 25.41 | 25.41 | 866,493 | -0.27(-1.04%) |
Jul 30, 2007 | 25.71 | 26.01 | 25.29 | 25.67 | 844,902 | -0.01(-0.03%) |
Jul 27, 2007 | 26.07 | 26.42 | 25.62 | 25.68 | 1,039,062 | -0.47(-1.78%) |
Jul 26, 2007 | 26.22 | 26.53 | 25.68 | 26.15 | 1,433,934 | -0.53(-2.00%) |
Jul 25, 2007 | 26.74 | 27.00 | 26.37 | 26.68 | 775,074 | +0.18(+0.69%) |
Jul 24, 2007 | 27.05 | 27.27 | 26.42 | 26.50 | 915,334 | -0.72(-2.66%) |
Jul 23, 2007 | 27.60 | 27.60 | 27.18 | 27.22 | 612,113 | -0.20(-0.73%) |
Jul 20, 2007 | 27.59 | 27.62 | 27.06 | 27.42 | 884,507 | -0.17(-0.60%) |
Jul 19, 2007 | 27.84 | 27.96 | 27.48 | 27.59 | 817,149 | +0.00(+0.00%) |
Jul 18, 2007 | 27.72 | 27.72 | 27.30 | 27.59 | 615,098 | -0.22(-0.81%) |
Jul 17, 2007 | 27.90 | 28.10 | 27.62 | 27.81 | 605,358 | +0.04(+0.15%) |
Jul 16, 2007 | 28.19 | 28.19 | 27.58 | 27.77 | 602,172 | -0.20(-0.71%) |
Jul 13, 2007 | 27.70 | 28.05 | 27.36 | 27.97 | 622,272 | +0.19(+0.69%) |
Jul 12, 2007 | 27.41 | 27.79 | 27.41 | 27.78 | 745,010 | +0.62(+2.30%) |
Jul 11, 2007 | 27.13 | 27.46 | 26.96 | 27.16 | 1,017,356 | -0.09(-0.34%) |
Jul 10, 2007 | 27.65 | 27.83 | 27.22 | 27.25 | 898,339 | -0.47(-1.68%) |
Jul 09, 2007 | 27.84 | 28.14 | 27.56 | 27.71 | 932,344 | +0.09(+0.33%) |
Jul 06, 2007 | 27.37 | 28.08 | 27.20 | 27.62 | 944,245 | +0.16(+0.58%) |
Jul 05, 2007 | 27.16 | 27.60 | 27.10 | 27.46 | 1,203,412 | +0.28(+1.04%) |
Jul 03, 2007 | 27.05 | 27.23 | 26.86 | 27.18 | 899,937 | +0.23(+0.86%) |
Jul 02, 2007 | 26.98 | 27.09 | 26.71 | 26.95 | 2,753,091 | +0.65(+2.47%) |
Jun 29, 2007 | 26.30 | 26.52 | 26.10 | 26.30 | 2,656,022 | +0.00(+0.00%) |
Jun 28, 2007 | 27.51 | 27.94 | 26.19 | 26.30 | 2,986,252 | -2.80(-9.64%) |
Jun 27, 2007 | 28.08 | 29.23 | 27.97 | 29.10 | 954,543 | +0.80(+2.82%) |
Jun 26, 2007 | 28.63 | 28.82 | 28.00 | 28.30 | 1,033,211 | -0.49(-1.71%) |
Jun 25, 2007 | 28.70 | 29.25 | 28.60 | 28.80 | 685,891 | +0.07(+0.23%) |
Jun 22, 2007 | 28.92 | 29.13 | 28.52 | 28.73 | 1,266,295 | -0.21(-0.72%) |
Jun 21, 2007 | 28.60 | 28.97 | 28.46 | 28.94 | 460,429 | +0.16(+0.55%) |
Jun 20, 2007 | 29.19 | 29.49 | 28.72 | 28.78 | 724,551 | -0.29(-1.00%) |
Jun 19, 2007 | 29.36 | 29.36 | 28.86 | 29.07 | 521,244 | -0.37(-1.27%) |
Jun 18, 2007 | 29.55 | 29.64 | 29.32 | 29.44 | 478,228 | -0.03(-0.11%) |
Jun 15, 2007 | 29.39 | 29.64 | 29.22 | 29.48 | 972,677 | +0.52(+1.81%) |
Jun 14, 2007 | 28.91 | 29.24 | 28.75 | 28.95 | 465,491 | +0.09(+0.32%) |
Jun 13, 2007 | 28.90 | 28.97 | 28.52 | 28.86 | 599,106 | +0.10(+0.35%) |
Jun 12, 2007 | 29.29 | 29.39 | 28.74 | 28.76 | 527,853 | -0.71(-2.40%) |
Jun 11, 2007 | 29.17 | 29.70 | 28.90 | 29.47 | 348,898 | +0.24(+0.83%) |
Jun 08, 2007 | 28.77 | 29.29 | 28.61 | 29.23 | 628,996 | +0.47(+1.62%) |
Jun 07, 2007 | 29.26 | 29.39 | 28.75 | 28.76 | 811,495 | -0.70(-2.37%) |
Jun 06, 2007 | 29.70 | 29.79 | 29.41 | 29.46 | 717,403 | -0.42(-1.39%) |
Jun 05, 2007 | 30.63 | 30.63 | 29.88 | 29.88 | 574,928 | -0.73(-2.39%) |
Jun 04, 2007 | 30.38 | 30.67 | 30.06 | 30.61 | 494,048 | +0.21(+0.68%) |
Jun 01, 2007 | 30.17 | 30.58 | 30.01 | 30.40 | 566,801 | +0.44(+1.47%) |
May 31, 2007 | 30.00 | 30.43 | 29.84 | 29.96 | 1,038,818 | +0.12(+0.39%) |
May 30, 2007 | 29.54 | 29.91 | 29.23 | 29.84 | 620,313 | +0.10(+0.34%) |
May 29, 2007 | 29.73 | 30.07 | 29.57 | 29.74 | 328,450 | +0.13(+0.45%) |
May 25, 2007 | 29.34 | 29.72 | 29.30 | 29.61 | 426,879 | +0.32(+1.08%) |
May 24, 2007 | 30.27 | 30.49 | 29.29 | 29.29 | 584,775 | -0.92(-3.06%) |
May 23, 2007 | 29.79 | 30.34 | 29.64 | 30.22 | 937,391 | +0.44(+1.48%) |
May 22, 2007 | 29.79 | 29.85 | 29.39 | 29.78 | 574,938 | -0.07(-0.25%) |
May 21, 2007 | 29.52 | 30.07 | 29.45 | 29.85 | 358,335 | +0.32(+1.07%) |
May 18, 2007 | 29.34 | 29.67 | 29.11 | 29.54 | 494,070 | +0.24(+0.82%) |
May 17, 2007 | 29.53 | 29.67 | 29.16 | 29.29 | 390,357 | -0.37(-1.23%) |
May 16, 2007 | 29.54 | 29.69 | 29.18 | 29.66 | 358,610 | +0.27(+0.93%) |
May 15, 2007 | 29.71 | 29.99 | 29.31 | 29.39 | 435,145 | -0.34(-1.15%) |
May 14, 2007 | 30.22 | 30.29 | 29.45 | 29.73 | 482,578 | -0.44(-1.46%) |
May 11, 2007 | 29.75 | 30.20 | 29.65 | 30.17 | 628,382 | +0.40(+1.34%) |
May 10, 2007 | 30.28 | 30.40 | 29.74 | 29.77 | 762,325 | -0.97(-3.14%) |
May 09, 2007 | 30.67 | 30.91 | 30.37 | 30.73 | 413,244 | -0.10(-0.32%) |
May 08, 2007 | 30.46 | 30.89 | 30.16 | 30.83 | 568,005 | +0.23(+0.76%) |
May 07, 2007 | 30.83 | 31.26 | 30.58 | 30.60 | 819,201 | -0.29(-0.94%) |
May 04, 2007 | 30.37 | 31.15 | 30.36 | 30.89 | 1,465,349 | +1.70(+5.82%) |
May 03, 2007 | 29.31 | 29.44 | 28.96 | 29.19 | 439,579 | -0.26(-0.88%) |
May 02, 2007 | 28.87 | 29.68 | 28.69 | 29.45 | 594,266 | +0.66(+2.28%) |
May 01, 2007 | 28.65 | 28.95 | 28.45 | 28.80 | 757,016 | +0.16(+0.55%) |
Apr 30, 2007 | 29.38 | 29.59 | 28.55 | 28.64 | 946,829 | -0.83(-2.82%) |
Apr 27, 2007 | 29.79 | 29.84 | 29.46 | 29.47 | 753,364 | -0.37(-1.23%) |
Apr 26, 2007 | 29.73 | 29.92 | 29.58 | 29.84 | 562,753 | +0.10(+0.34%) |
Apr 25, 2007 | 29.77 | 29.93 | 29.64 | 29.74 | 632,279 | +0.02(+0.06%) |
Apr 24, 2007 | 29.93 | 29.95 | 29.63 | 29.72 | 725,429 | -0.07(-0.25%) |
Apr 23, 2007 | 29.75 | 29.82 | 29.54 | 29.79 | 698,056 | -0.07(-0.22%) |
Apr 20, 2007 | 29.61 | 29.96 | 29.45 | 29.86 | 1,015,149 | +0.53(+1.82%) |
Apr 19, 2007 | 29.14 | 29.56 | 29.08 | 29.33 | 629,342 | -0.09(-0.31%) |
Apr 18, 2007 | 29.26 | 29.59 | 29.12 | 29.42 | 359,277 | +0.06(+0.20%) |
Apr 17, 2007 | 29.81 | 29.87 | 29.34 | 29.36 | 556,682 | -0.48(-1.62%) |
Apr 16, 2007 | 29.46 | 30.03 | 29.34 | 29.84 | 530,946 | +0.42(+1.41%) |
Apr 13, 2007 | 29.17 | 29.49 | 29.17 | 29.43 | 1,059,063 | +0.19(+0.65%) |
Apr 12, 2007 | 29.09 | 29.33 | 28.82 | 29.24 | 432,849 | +0.06(+0.20%) |
Apr 11, 2007 | 29.34 | 29.34 | 29.00 | 29.18 | 978,013 | -0.13(-0.45%) |
Apr 10, 2007 | 28.78 | 29.34 | 28.78 | 29.31 | 765,987 | +0.24(+0.83%) |
Apr 09, 2007 | 29.26 | 29.36 | 28.79 | 29.07 | 751,135 | -0.09(-0.31%) |
Apr 05, 2007 | 28.64 | 29.38 | 28.59 | 29.16 | 812,362 | +0.49(+1.71%) |
Apr 04, 2007 | 28.37 | 28.80 | 28.30 | 28.67 | 1,164,896 | +0.23(+0.82%) |
Apr 03, 2007 | 27.87 | 28.62 | 27.67 | 28.44 | 1,316,803 | +0.69(+2.49%) |
Apr 02, 2007 | 27.88 | 28.03 | 27.43 | 27.75 | 891,228 | -0.12(-0.45%) |
Mar 30, 2007 | 27.89 | 28.20 | 27.67 | 27.87 | 927,870 | -0.16(-0.56%) |
Mar 29, 2007 | 27.96 | 28.16 | 27.67 | 28.03 | 739,639 | +0.34(+1.23%) |
Mar 28, 2007 | 27.93 | 27.96 | 27.46 | 27.69 | 1,575,357 | -0.27(-0.98%) |
Mar 27, 2007 | 28.16 | 28.19 | 27.73 | 27.96 | 1,119,348 | -0.22(-0.80%) |
Mar 26, 2007 | 28.09 | 28.27 | 27.76 | 28.19 | 1,365,619 | +0.17(+0.62%) |
Mar 23, 2007 | 27.94 | 28.15 | 27.34 | 28.01 | 2,093,395 | +0.19(+0.69%) |
Mar 22, 2007 | 29.43 | 29.95 | 27.41 | 27.82 | 4,371,942 | -3.67(-11.65%) |
Mar 21, 2007 | 31.15 | 31.74 | 30.98 | 31.49 | 1,038,847 | +0.50(+1.61%) |
Mar 20, 2007 | 30.54 | 31.07 | 30.54 | 30.99 | 491,702 | +0.45(+1.47%) |
Mar 19, 2007 | 30.26 | 30.72 | 30.23 | 30.54 | 668,138 | +0.52(+1.75%) |
Mar 16, 2007 | 30.28 | 30.45 | 29.52 | 30.02 | 1,059,837 | -0.40(-1.31%) |
Mar 15, 2007 | 30.34 | 30.68 | 30.29 | 30.42 | 462,653 | +0.09(+0.30%) |
Mar 14, 2007 | 30.61 | 31.19 | 29.43 | 30.33 | 1,014,092 | -0.32(-1.06%) |
Mar 13, 2007 | 31.34 | 31.43 | 30.61 | 30.65 | 759,444 | -0.69(-2.20%) |
Mar 12, 2007 | 31.26 | 31.51 | 31.12 | 31.34 | 399,589 | -0.07(-0.24%) |
Mar 09, 2007 | 31.11 | 31.63 | 31.09 | 31.42 | 476,025 | +0.13(+0.43%) |
Mar 08, 2007 | 31.36 | 31.58 | 31.12 | 31.28 | 575,132 | +0.22(+0.70%) |
Mar 07, 2007 | 31.08 | 31.46 | 30.56 | 31.07 | 531,602 | +0.02(+0.05%) |
Mar 06, 2007 | 30.40 | 31.23 | 30.40 | 31.05 | 441,953 | +0.50(+1.63%) |
Mar 05, 2007 | 30.83 | 31.21 | 29.76 | 30.55 | 974,554 | -0.40(-1.29%) |
Mar 02, 2007 | 31.87 | 32.17 | 30.94 | 30.95 | 682,621 | -1.07(-3.33%) |
Mar 01, 2007 | 31.32 | 32.57 | 31.29 | 32.02 | 821,395 | +0.00(+0.00%) |
Feb 28, 2007 | 31.92 | 32.27 | 31.43 | 32.02 | 656,091 | +0.18(+0.58%) |
Feb 27, 2007 | 32.76 | 32.78 | 31.81 | 31.83 | 825,814 | -1.17(-3.56%) |
Feb 26, 2007 | 33.26 | 33.32 | 32.80 | 33.01 | 642,024 | -0.05(-0.15%) |
Feb 23, 2007 | 33.12 | 33.21 | 32.72 | 33.06 | 635,417 | -0.21(-0.63%) |
Feb 22, 2007 | 33.61 | 33.69 | 33.03 | 33.26 | 512,709 | -0.42(-1.26%) |
Feb 21, 2007 | 33.58 | 33.74 | 33.45 | 33.69 | 359,090 | -0.11(-0.32%) |
Feb 20, 2007 | 33.29 | 33.95 | 32.87 | 33.80 | 269,163 | +0.39(+1.17%) |
Feb 16, 2007 | 33.06 | 33.53 | 32.73 | 33.41 | 351,039 | +0.35(+1.06%) |
Feb 15, 2007 | 33.45 | 33.45 | 32.77 | 33.06 | 485,162 | -0.32(-0.95%) |
Feb 14, 2007 | 33.21 | 33.69 | 33.04 | 33.37 | 554,712 | +0.17(+0.50%) |
Feb 13, 2007 | 32.42 | 33.23 | 32.36 | 33.21 | 524,832 | +0.72(+2.23%) |
Feb 12, 2007 | 32.13 | 32.55 | 31.92 | 32.48 | 376,049 | +0.58(+1.83%) |
Feb 09, 2007 | 32.69 | 32.77 | 31.87 | 31.90 | 656,317 | -0.83(-2.54%) |
Feb 08, 2007 | 32.17 | 32.82 | 31.99 | 32.73 | 535,609 | +0.47(+1.44%) |
Feb 07, 2007 | 32.50 | 32.50 | 32.00 | 32.27 | 653,964 | -0.29(-0.89%) |
Feb 06, 2007 | 31.58 | 32.64 | 31.46 | 32.56 | 673,277 | +1.04(+3.30%) |
Feb 05, 2007 | 32.15 | 32.15 | 31.40 | 31.52 | 628,534 | -0.52(-1.61%) |
Feb 02, 2007 | 31.67 | 32.17 | 31.54 | 32.03 | 526,431 | +0.41(+1.29%) |
Feb 01, 2007 | 31.32 | 31.65 | 31.16 | 31.63 | 379,578 | +0.33(+1.06%) |
Jan 31, 2007 | 31.15 | 31.58 | 30.84 | 31.29 | 551,615 | +0.03(+0.11%) |
Jan 30, 2007 | 31.08 | 31.39 | 30.73 | 31.26 | 438,598 | +0.25(+0.81%) |
Jan 29, 2007 | 30.98 | 31.17 | 30.66 | 31.01 | 315,453 | +0.08(+0.27%) |
Jan 26, 2007 | 31.26 | 31.34 | 30.61 | 30.93 | 344,341 | -0.32(-1.01%) |
Jan 25, 2007 | 31.58 | 31.58 | 30.77 | 31.24 | 856,049 | -0.22(-0.69%) |
Jan 24, 2007 | 31.44 | 31.46 | 31.13 | 31.46 | 342,083 | +0.02(+0.05%) |
Jan 23, 2007 | 31.16 | 31.67 | 31.03 | 31.44 | 649,283 | +0.18(+0.59%) |
Jan 22, 2007 | 31.48 | 31.51 | 31.08 | 31.26 | 484,879 | -0.18(-0.58%) |
Jan 19, 2007 | 30.97 | 31.51 | 30.83 | 31.44 | 423,628 | +0.38(+1.23%) |
Jan 18, 2007 | 31.63 | 31.63 | 30.91 | 31.06 | 418,161 | -0.58(-1.84%) |
Jan 17, 2007 | 31.46 | 32.00 | 31.41 | 31.64 | 432,130 | +0.02(+0.08%) |
Jan 16, 2007 | 31.89 | 31.90 | 31.38 | 31.62 | 744,885 | -0.12(-0.37%) |
Jan 12, 2007 | 31.17 | 31.77 | 30.88 | 31.73 | 715,650 | +0.43(+1.38%) |
Jan 11, 2007 | 30.79 | 31.36 | 30.69 | 31.30 | 776,206 | +0.67(+2.17%) |
Jan 10, 2007 | 30.42 | 30.83 | 30.27 | 30.63 | 355,114 | -0.05(-0.16%) |
Jan 09, 2007 | 30.47 | 30.80 | 30.15 | 30.68 | 504,752 | +0.29(+0.96%) |
Jan 08, 2007 | 30.47 | 30.67 | 30.03 | 30.39 | 475,386 | -0.01(-0.03%) |
Jan 05, 2007 | 30.88 | 31.03 | 30.35 | 30.40 | 558,999 | -0.64(-2.06%) |
Jan 04, 2007 | 30.66 | 31.21 | 30.09 | 31.04 | 776,629 | +0.44(+1.44%) |
Jan 03, 2007 | 30.58 | 31.04 | 30.13 | 30.60 | 896,773 | +0.34(+1.13%) |
Dec 29, 2006 | 30.43 | 30.71 | 30.06 | 30.26 | 497,090 | -0.24(-0.79%) |
Dec 28, 2006 | 30.94 | 30.94 | 30.34 | 30.50 | 444,910 | -0.52(-1.69%) |
Dec 27, 2006 | 30.68 | 31.07 | 30.62 | 31.03 | 370,031 | +0.45(+1.47%) |
Dec 26, 2006 | 30.43 | 30.76 | 30.34 | 30.58 | 303,909 | +0.04(+0.14%) |
Dec 22, 2006 | 30.71 | 30.75 | 30.30 | 30.53 | 571,101 | -0.08(-0.27%) |
Dec 21, 2006 | 30.55 | 31.87 | 29.82 | 30.62 | 1,894,135 | +1.30(+4.43%) |
Dec 20, 2006 | 28.50 | 29.44 | 28.50 | 29.32 | 1,020,906 | +0.91(+3.19%) |
Dec 19, 2006 | 28.50 | 28.58 | 28.18 | 28.41 | 549,146 | -0.29(-1.01%) |
Dec 18, 2006 | 29.47 | 29.65 | 28.65 | 28.70 | 499,467 | -0.76(-2.57%) |
Dec 15, 2006 | 29.78 | 29.93 | 29.43 | 29.46 | 538,004 | -0.27(-0.92%) |
Dec 14, 2006 | 29.61 | 29.93 | 29.44 | 29.74 | 393,688 | +0.26(+0.88%) |
Dec 13, 2006 | 29.80 | 29.84 | 29.31 | 29.48 | 270,714 | -0.01(-0.03%) |
Dec 12, 2006 | 29.56 | 29.76 | 29.25 | 29.49 | 381,360 | -0.19(-0.64%) |
Dec 11, 2006 | 29.50 | 29.94 | 29.18 | 29.68 | 354,185 | +0.02(+0.08%) |
Dec 08, 2006 | 29.64 | 29.94 | 29.23 | 29.65 | 265,443 | +0.02(+0.06%) |
Dec 07, 2006 | 29.91 | 29.91 | 29.39 | 29.64 | 347,865 | -0.22(-0.72%) |
Dec 06, 2006 | 30.32 | 30.33 | 29.62 | 29.85 | 461,437 | -0.41(-1.35%) |
Dec 05, 2006 | 30.29 | 30.52 | 29.85 | 30.26 | 495,744 | +0.18(+0.61%) |
Dec 04, 2006 | 29.47 | 30.09 | 29.26 | 30.08 | 503,467 | +0.62(+2.09%) |
Dec 01, 2006 | 29.29 | 29.58 | 29.11 | 29.46 | 543,107 | +0.20(+0.68%) |
Nov 30, 2006 | 29.34 | 29.45 | 28.68 | 29.26 | 604,153 | -0.09(-0.31%) |
Nov 29, 2006 | 29.17 | 29.49 | 29.08 | 29.35 | 455,460 | +0.42(+1.47%) |
Nov 28, 2006 | 28.65 | 29.00 | 28.54 | 28.93 | 360,541 | +0.27(+0.96%) |
Nov 27, 2006 | 29.74 | 29.84 | 28.62 | 28.65 | 957,834 | -1.27(-4.25%) |
Nov 24, 2006 | 30.10 | 30.34 | 29.91 | 29.93 | 167,354 | -0.36(-1.18%) |
Nov 22, 2006 | 30.61 | 30.61 | 30.09 | 30.29 | 442,138 | -0.37(-1.19%) |
Nov 21, 2006 | 30.47 | 30.71 | 30.19 | 30.65 | 600,089 | +0.16(+0.52%) |
Nov 20, 2006 | 30.02 | 30.57 | 29.88 | 30.49 | 415,551 | +0.41(+1.36%) |
Nov 17, 2006 | 30.24 | 30.24 | 29.74 | 30.09 | 288,023 | -0.16(-0.52%) |
Nov 16, 2006 | 30.45 | 30.55 | 29.96 | 30.24 | 500,988 | -0.07(-0.25%) |
Nov 15, 2006 | 29.79 | 30.37 | 29.73 | 30.32 | 483,314 | +0.50(+1.67%) |
Nov 14, 2006 | 29.39 | 29.90 | 28.85 | 29.82 | 618,875 | +0.42(+1.44%) |
Nov 13, 2006 | 28.96 | 29.50 | 28.96 | 29.39 | 515,710 | +0.41(+1.41%) |
Nov 10, 2006 | 28.59 | 29.00 | 28.36 | 28.99 | 254,505 | +0.48(+1.69%) |
Nov 09, 2006 | 28.48 | 28.86 | 28.33 | 28.50 | 355,854 | +0.16(+0.56%) |
Nov 08, 2006 | 28.45 | 28.60 | 28.14 | 28.35 | 568,980 | -0.17(-0.58%) |
Nov 07, 2006 | 28.08 | 28.79 | 28.08 | 28.51 | 462,726 | +0.38(+1.36%) |
Nov 06, 2006 | 28.08 | 28.33 | 27.95 | 28.13 | 578,362 | +0.14(+0.51%) |
Nov 03, 2006 | 28.50 | 28.65 | 27.97 | 27.99 | 466,894 | -0.40(-1.41%) |
Nov 02, 2006 | 28.01 | 28.65 | 27.93 | 28.39 | 540,148 | +0.18(+0.65%) |