Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.24 | 22.51 | 22.06 | 22.39 | 1,103,059 | +0.23(+1.04%) |
Oct 30, 2007 | 22.06 | 22.38 | 22.06 | 22.16 | 1,156,949 | +0.05(+0.24%) |
Oct 29, 2007 | 22.31 | 22.43 | 22.08 | 22.11 | 1,030,490 | -0.17(-0.77%) |
Oct 26, 2007 | 22.41 | 22.54 | 22.18 | 22.28 | 1,415,647 | +0.00(+0.00%) |
Oct 25, 2007 | 22.60 | 22.67 | 22.03 | 22.28 | 1,377,884 | -0.19(-0.86%) |
Oct 24, 2007 | 22.62 | 22.66 | 22.00 | 22.47 | 1,647,870 | -0.22(-0.98%) |
Oct 23, 2007 | 22.45 | 22.79 | 22.34 | 22.70 | 1,636,985 | +0.22(+0.96%) |
Oct 22, 2007 | 22.01 | 22.63 | 21.66 | 22.48 | 1,659,159 | -0.22(-0.95%) |
Oct 19, 2007 | 23.77 | 23.80 | 22.46 | 22.70 | 3,579,703 | -1.46(-6.04%) |
Oct 18, 2007 | 23.85 | 24.17 | 23.57 | 24.15 | 1,620,724 | +0.30(+1.25%) |
Oct 17, 2007 | 24.11 | 24.18 | 23.48 | 23.86 | 1,844,749 | +0.36(+1.55%) |
Oct 16, 2007 | 23.53 | 23.83 | 23.42 | 23.49 | 827,563 | +0.09(+0.38%) |
Oct 15, 2007 | 23.74 | 23.74 | 23.26 | 23.40 | 912,631 | -0.33(-1.41%) |
Oct 12, 2007 | 23.74 | 23.81 | 23.45 | 23.74 | 770,314 | -0.05(-0.22%) |
Oct 11, 2007 | 23.98 | 24.10 | 23.63 | 23.79 | 886,829 | +0.00(+0.00%) |
Oct 10, 2007 | 24.12 | 24.41 | 23.62 | 23.79 | 1,066,640 | -0.42(-1.72%) |
Oct 09, 2007 | 24.18 | 24.31 | 23.97 | 24.21 | 870,836 | +0.19(+0.77%) |
Oct 08, 2007 | 24.30 | 24.32 | 23.89 | 24.02 | 1,358,935 | -0.30(-1.22%) |
Oct 05, 2007 | 23.37 | 24.52 | 23.29 | 24.32 | 2,198,056 | +1.32(+5.73%) |
Oct 04, 2007 | 23.08 | 23.19 | 22.81 | 23.00 | 1,150,902 | -0.07(-0.32%) |
Oct 03, 2007 | 22.73 | 23.19 | 22.69 | 23.07 | 1,569,790 | +0.24(+1.04%) |
Oct 02, 2007 | 22.70 | 22.88 | 22.54 | 22.84 | 680,946 | +0.18(+0.79%) |
Oct 01, 2007 | 22.22 | 22.81 | 22.22 | 22.66 | 1,235,163 | +0.44(+1.98%) |
Sep 28, 2007 | 22.21 | 22.35 | 21.95 | 22.22 | 1,622,067 | -0.05(-0.23%) |
Sep 27, 2007 | 21.91 | 22.31 | 21.68 | 22.27 | 1,336,626 | +0.36(+1.66%) |
Sep 26, 2007 | 22.32 | 22.41 | 21.27 | 21.91 | 4,215,663 | -0.97(-4.23%) |
Sep 25, 2007 | 22.59 | 22.96 | 22.44 | 22.87 | 1,545,063 | +0.28(+1.22%) |
Sep 24, 2007 | 22.94 | 23.02 | 22.53 | 22.60 | 1,152,649 | -0.38(-1.65%) |
Sep 21, 2007 | 23.55 | 23.55 | 22.93 | 22.98 | 1,618,573 | +0.01(+0.06%) |
Sep 20, 2007 | 23.80 | 23.83 | 22.81 | 22.96 | 1,626,637 | -0.84(-3.53%) |
Sep 19, 2007 | 23.48 | 24.25 | 23.48 | 23.80 | 1,628,518 | +0.57(+2.47%) |
Sep 18, 2007 | 22.46 | 23.27 | 22.35 | 23.23 | 1,638,597 | +0.92(+4.14%) |
Sep 17, 2007 | 22.55 | 22.66 | 22.22 | 22.31 | 1,148,483 | -0.41(-1.80%) |
Sep 14, 2007 | 22.43 | 22.75 | 22.39 | 22.72 | 966,118 | +0.12(+0.53%) |
Sep 13, 2007 | 22.43 | 22.74 | 22.19 | 22.60 | 1,501,790 | +0.19(+0.86%) |
Sep 12, 2007 | 22.35 | 22.69 | 22.22 | 22.41 | 1,779,705 | -0.02(-0.10%) |
Sep 11, 2007 | 22.21 | 22.50 | 22.16 | 22.43 | 1,392,263 | +0.22(+0.97%) |
Sep 10, 2007 | 22.44 | 22.50 | 22.03 | 22.21 | 2,730,369 | -0.11(-0.50%) |
Sep 07, 2007 | 22.58 | 22.60 | 22.31 | 22.32 | 1,717,214 | -0.69(-3.01%) |
Sep 06, 2007 | 22.78 | 23.04 | 22.23 | 23.02 | 2,490,888 | +0.37(+1.64%) |
Sep 05, 2007 | 23.26 | 23.28 | 22.56 | 22.64 | 2,008,031 | -0.65(-2.81%) |
Sep 04, 2007 | 23.27 | 23.42 | 22.99 | 23.30 | 1,909,524 | -0.47(-1.97%) |
Aug 31, 2007 | 24.03 | 24.09 | 23.69 | 23.77 | 1,223,740 | -0.05(-0.22%) |
Aug 30, 2007 | 23.76 | 24.09 | 23.56 | 23.82 | 1,008,181 | -0.11(-0.47%) |
Aug 29, 2007 | 23.39 | 23.94 | 23.34 | 23.93 | 962,624 | +0.62(+2.68%) |
Aug 28, 2007 | 23.74 | 23.76 | 23.28 | 23.31 | 1,624,083 | -0.50(-2.09%) |
Aug 27, 2007 | 24.08 | 24.20 | 23.78 | 23.80 | 739,001 | -0.39(-1.63%) |
Aug 24, 2007 | 23.92 | 24.42 | 23.78 | 24.20 | 985,066 | +0.39(+1.62%) |
Aug 23, 2007 | 24.03 | 24.18 | 23.60 | 23.81 | 1,098,759 | -0.10(-0.44%) |
Aug 22, 2007 | 24.12 | 24.25 | 23.83 | 23.92 | 1,275,211 | -0.10(-0.40%) |
Aug 21, 2007 | 23.68 | 24.18 | 23.49 | 24.01 | 730,400 | +0.14(+0.59%) |
Aug 20, 2007 | 24.01 | 24.50 | 23.72 | 23.87 | 1,200,760 | -0.13(-0.56%) |
Aug 17, 2007 | 24.44 | 24.65 | 23.42 | 24.00 | 1,923,769 | +0.31(+1.32%) |
Aug 16, 2007 | 23.16 | 24.80 | 22.33 | 23.69 | 2,120,111 | +0.19(+0.82%) |
Aug 15, 2007 | 24.32 | 24.68 | 23.48 | 23.50 | 1,294,294 | -0.95(-3.90%) |
Aug 14, 2007 | 24.15 | 25.10 | 24.15 | 24.45 | 1,511,869 | -0.13(-0.55%) |
Aug 13, 2007 | 25.37 | 25.63 | 24.48 | 24.59 | 1,108,166 | -0.66(-2.62%) |
Aug 10, 2007 | 23.59 | 25.69 | 23.59 | 25.25 | 1,617,364 | +1.06(+4.37%) |
Aug 09, 2007 | 26.04 | 26.04 | 23.66 | 24.19 | 2,981,137 | -1.18(-4.66%) |
Aug 08, 2007 | 25.20 | 25.67 | 24.96 | 25.37 | 2,008,300 | +0.37(+1.49%) |
Aug 07, 2007 | 24.93 | 25.28 | 24.65 | 25.00 | 2,882,683 | -0.13(-0.53%) |
Aug 06, 2007 | 24.62 | 25.14 | 24.22 | 25.14 | 2,510,055 | +0.16(+0.66%) |
Aug 03, 2007 | 25.27 | 25.62 | 24.96 | 24.97 | 1,754,037 | -0.65(-2.53%) |
Aug 02, 2007 | 25.55 | 25.82 | 25.43 | 25.62 | 1,139,127 | +0.07(+0.29%) |
Aug 01, 2007 | 25.21 | 25.72 | 25.00 | 25.55 | 2,182,982 | +0.25(+1.00%) |
Jul 31, 2007 | 25.75 | 25.97 | 25.29 | 25.29 | 2,439,861 | -0.46(-1.79%) |
Jul 30, 2007 | 25.57 | 25.89 | 25.32 | 25.75 | 2,260,278 | +0.01(+0.06%) |
Jul 27, 2007 | 26.38 | 26.57 | 25.74 | 25.74 | 2,222,380 | -0.61(-2.32%) |
Jul 26, 2007 | 26.68 | 26.84 | 26.04 | 26.35 | 2,340,910 | -0.63(-2.32%) |
Jul 25, 2007 | 26.04 | 27.03 | 26.01 | 26.97 | 4,400,157 | +0.12(+0.44%) |
Jul 24, 2007 | 27.85 | 27.90 | 26.65 | 26.86 | 4,875,975 | -1.15(-4.12%) |
Jul 23, 2007 | 27.70 | 28.24 | 27.70 | 28.01 | 2,102,372 | -0.15(-0.53%) |
Jul 20, 2007 | 28.26 | 28.45 | 28.05 | 28.16 | 1,270,373 | -0.10(-0.37%) |
Jul 19, 2007 | 27.99 | 28.43 | 27.99 | 28.26 | 838,852 | +0.25(+0.88%) |
Jul 18, 2007 | 28.02 | 28.25 | 27.76 | 28.02 | 961,145 | -0.13(-0.48%) |
Jul 17, 2007 | 28.21 | 28.43 | 28.11 | 28.15 | 1,035,193 | +0.01(+0.03%) |
Jul 16, 2007 | 28.19 | 28.28 | 27.90 | 28.14 | 577,198 | -0.16(-0.55%) |
Jul 13, 2007 | 28.28 | 28.34 | 28.02 | 28.30 | 503,015 | +0.06(+0.21%) |
Jul 12, 2007 | 27.80 | 28.24 | 27.78 | 28.24 | 850,947 | +0.46(+1.66%) |
Jul 11, 2007 | 27.61 | 27.78 | 27.28 | 27.78 | 847,856 | +0.13(+0.48%) |
Jul 10, 2007 | 27.93 | 28.03 | 27.64 | 27.64 | 1,266,341 | -0.38(-1.35%) |
Jul 09, 2007 | 27.64 | 28.05 | 27.64 | 28.02 | 852,156 | +0.38(+1.37%) |
Jul 06, 2007 | 27.38 | 27.68 | 27.26 | 27.64 | 633,775 | +0.10(+0.38%) |
Jul 05, 2007 | 27.57 | 27.64 | 27.38 | 27.54 | 644,526 | -0.12(-0.43%) |
Jul 03, 2007 | 27.57 | 27.72 | 27.47 | 27.66 | 383,947 | +0.10(+0.35%) |
Jul 02, 2007 | 27.32 | 27.60 | 27.20 | 27.56 | 1,036,806 | +0.40(+1.48%) |
Jun 29, 2007 | 27.50 | 27.67 | 27.01 | 27.16 | 1,177,242 | -0.39(-1.43%) |
Jun 28, 2007 | 27.32 | 27.71 | 27.26 | 27.55 | 1,042,980 | +0.23(+0.84%) |
Jun 27, 2007 | 26.97 | 27.32 | 26.95 | 27.32 | 1,112,735 | +0.16(+0.60%) |
Jun 26, 2007 | 27.06 | 27.35 | 26.99 | 27.16 | 1,049,655 | +0.10(+0.36%) |
Jun 25, 2007 | 27.11 | 27.38 | 26.98 | 27.06 | 1,466,311 | +0.09(+0.33%) |
Jun 22, 2007 | 27.44 | 27.44 | 26.82 | 26.97 | 1,568,043 | -0.12(-0.44%) |
Jun 21, 2007 | 26.72 | 27.23 | 26.62 | 27.09 | 1,600,968 | +0.37(+1.39%) |
Jun 20, 2007 | 26.79 | 26.93 | 26.68 | 26.72 | 1,483,647 | +0.00(+0.00%) |
Jun 19, 2007 | 26.51 | 26.76 | 26.48 | 26.72 | 863,311 | +0.12(+0.45%) |
Jun 18, 2007 | 26.45 | 26.71 | 26.42 | 26.60 | 913,169 | +0.18(+0.68%) |
Jun 15, 2007 | 26.45 | 26.59 | 26.27 | 26.42 | 1,087,336 | +0.10(+0.40%) |
Jun 14, 2007 | 26.33 | 26.59 | 26.19 | 26.32 | 1,327,219 | -0.04(-0.14%) |
Jun 13, 2007 | 26.04 | 26.39 | 25.89 | 26.36 | 1,739,792 | +0.39(+1.49%) |
Jun 12, 2007 | 26.24 | 26.39 | 25.95 | 25.97 | 1,336,492 | -0.27(-1.02%) |
Jun 11, 2007 | 26.51 | 26.51 | 26.18 | 26.24 | 1,097,012 | -0.27(-1.01%) |
Jun 08, 2007 | 25.83 | 26.53 | 25.83 | 26.51 | 1,340,952 | +0.64(+2.47%) |
Jun 07, 2007 | 25.88 | 26.29 | 25.72 | 25.87 | 2,298,829 | -0.05(-0.20%) |
Jun 06, 2007 | 26.07 | 26.16 | 25.84 | 25.92 | 916,234 | -0.15(-0.57%) |
Jun 05, 2007 | 26.40 | 26.44 | 26.01 | 26.07 | 1,360,413 | -0.46(-1.74%) |
Jun 04, 2007 | 26.33 | 26.63 | 26.24 | 26.53 | 1,215,354 | +0.16(+0.62%) |
Jun 01, 2007 | 26.28 | 26.54 | 26.19 | 26.36 | 1,211,622 | +0.22(+0.83%) |
May 31, 2007 | 25.96 | 26.20 | 25.88 | 26.15 | 1,603,387 | +0.27(+1.04%) |
May 30, 2007 | 25.28 | 25.88 | 25.24 | 25.88 | 1,856,038 | +0.60(+2.38%) |
May 29, 2007 | 25.62 | 25.71 | 25.11 | 25.28 | 1,507,569 | -0.31(-1.22%) |
May 25, 2007 | 25.38 | 25.80 | 25.35 | 25.59 | 1,246,317 | +0.21(+0.82%) |
May 24, 2007 | 26.43 | 25.90 | 25.23 | 25.38 | 1,864,101 | -0.40(-1.56%) |
May 23, 2007 | 25.89 | 25.96 | 25.72 | 25.78 | 1,243,361 | -0.16(-0.60%) |
May 22, 2007 | 26.05 | 26.15 | 25.92 | 25.94 | 1,064,356 | -0.11(-0.43%) |
May 21, 2007 | 25.89 | 26.19 | 25.72 | 26.05 | 1,299,401 | +0.03(+0.11%) |
May 18, 2007 | 25.87 | 26.08 | 25.73 | 26.02 | 1,061,937 | +0.20(+0.78%) |
May 17, 2007 | 26.01 | 26.07 | 25.71 | 25.82 | 1,041,303 | -0.31(-1.17%) |
May 16, 2007 | 25.78 | 26.13 | 25.72 | 26.13 | 1,101,447 | +0.42(+1.62%) |
May 15, 2007 | 25.81 | 26.13 | 25.68 | 25.71 | 1,659,831 | -0.15(-0.58%) |
May 14, 2007 | 26.04 | 26.09 | 25.70 | 25.86 | 1,622,471 | -0.19(-0.71%) |
May 11, 2007 | 25.70 | 26.07 | 25.48 | 26.04 | 1,791,410 | +0.37(+1.45%) |
May 10, 2007 | 25.86 | 26.00 | 25.59 | 25.67 | 1,725,506 | -0.19(-0.72%) |
May 09, 2007 | 25.57 | 25.99 | 25.40 | 25.86 | 1,317,006 | +0.19(+0.72%) |
May 08, 2007 | 25.43 | 25.69 | 25.36 | 25.67 | 1,377,212 | +0.14(+0.55%) |
May 07, 2007 | 25.46 | 25.67 | 25.31 | 25.53 | 1,201,297 | +0.06(+0.23%) |
May 04, 2007 | 25.62 | 25.68 | 25.33 | 25.47 | 2,081,138 | -0.15(-0.58%) |
May 03, 2007 | 25.16 | 25.68 | 25.01 | 25.62 | 2,534,162 | +0.46(+1.83%) |
May 02, 2007 | 24.76 | 25.29 | 24.76 | 25.16 | 1,485,260 | +0.31(+1.26%) |
May 01, 2007 | 24.79 | 24.94 | 24.44 | 24.85 | 2,465,355 | +0.07(+0.27%) |
Apr 30, 2007 | 25.46 | 25.47 | 24.78 | 24.78 | 1,790,859 | -0.70(-2.75%) |
Apr 27, 2007 | 25.36 | 25.65 | 25.03 | 25.48 | 2,992,695 | +0.13(+0.50%) |
Apr 26, 2007 | 25.35 | 25.39 | 24.97 | 25.35 | 2,467,764 | -0.03(-0.12%) |
Apr 25, 2007 | 24.94 | 25.63 | 24.85 | 25.38 | 2,938,443 | +0.51(+2.03%) |
Apr 24, 2007 | 24.62 | 24.91 | 24.39 | 24.88 | 3,271,551 | +0.19(+0.78%) |
Apr 23, 2007 | 25.23 | 25.37 | 24.56 | 24.68 | 4,046,864 | -0.62(-2.47%) |
Apr 20, 2007 | 25.14 | 25.49 | 24.51 | 25.31 | 12,411,546 | -2.46(-8.87%) |
Apr 19, 2007 | 28.28 | 28.28 | 27.41 | 27.77 | 1,847,840 | +0.12(+0.43%) |
Apr 18, 2007 | 27.35 | 27.76 | 27.16 | 27.65 | 1,344,737 | +0.16(+0.57%) |
Apr 17, 2007 | 27.53 | 27.66 | 27.33 | 27.49 | 648,424 | +0.08(+0.30%) |
Apr 16, 2007 | 27.02 | 27.41 | 26.88 | 27.41 | 1,170,119 | +0.44(+1.63%) |
Apr 13, 2007 | 27.15 | 27.25 | 26.68 | 26.97 | 1,698,481 | -0.15(-0.55%) |
Apr 12, 2007 | 26.56 | 27.14 | 26.47 | 27.12 | 1,451,074 | +0.60(+2.24%) |
Apr 11, 2007 | 26.75 | 26.86 | 26.28 | 26.53 | 1,292,816 | -0.22(-0.81%) |
Apr 10, 2007 | 26.34 | 26.77 | 26.27 | 26.74 | 1,599,356 | +0.34(+1.30%) |
Apr 09, 2007 | 26.48 | 26.75 | 26.32 | 26.40 | 2,259,606 | +0.02(+0.08%) |
Apr 05, 2007 | 26.56 | 26.97 | 26.27 | 26.38 | 3,025,082 | +0.01(+0.03%) |
Apr 04, 2007 | 27.72 | 27.73 | 26.04 | 26.37 | 4,804,788 | -1.55(-5.54%) |
Apr 03, 2007 | 27.55 | 28.02 | 27.55 | 27.92 | 1,096,878 | +0.41(+1.49%) |
Apr 02, 2007 | 27.52 | 27.85 | 27.50 | 27.51 | 1,194,847 | -0.03(-0.11%) |
Mar 30, 2007 | 27.70 | 28.05 | 27.33 | 27.54 | 1,831,445 | -0.08(-0.30%) |
Mar 29, 2007 | 28.74 | 28.96 | 27.40 | 27.62 | 3,575,623 | -1.03(-3.58%) |
Mar 28, 2007 | 28.61 | 28.68 | 28.13 | 28.65 | 1,073,225 | -0.07(-0.26%) |
Mar 27, 2007 | 28.57 | 28.86 | 28.40 | 28.72 | 1,075,241 | -0.02(-0.08%) |
Mar 26, 2007 | 28.75 | 28.83 | 28.23 | 28.75 | 1,045,272 | -0.11(-0.39%) |
Mar 23, 2007 | 28.84 | 29.06 | 28.74 | 28.86 | 813,380 | -0.07(-0.23%) |
Mar 22, 2007 | 28.90 | 29.07 | 28.70 | 28.92 | 674,360 | +0.03(+0.10%) |
Mar 21, 2007 | 28.14 | 28.89 | 28.02 | 28.89 | 741,958 | +0.71(+2.54%) |
Mar 20, 2007 | 28.16 | 28.38 | 28.10 | 28.18 | 716,310 | +0.02(+0.08%) |
Mar 19, 2007 | 27.88 | 28.30 | 27.88 | 28.16 | 1,182,752 | +0.46(+1.67%) |
Mar 16, 2007 | 27.80 | 28.11 | 27.53 | 27.70 | 1,946,481 | +0.35(+1.28%) |
Mar 15, 2007 | 27.20 | 27.78 | 27.20 | 27.35 | 1,715,736 | +0.17(+0.63%) |
Mar 14, 2007 | 26.87 | 27.29 | 26.72 | 27.18 | 2,310,805 | +0.31(+1.14%) |
Mar 13, 2007 | 27.90 | 27.79 | 26.82 | 26.87 | 2,534,296 | -1.03(-3.68%) |
Mar 12, 2007 | 28.01 | 28.33 | 27.66 | 27.90 | 1,866,923 | -0.48(-1.70%) |
Mar 09, 2007 | 28.76 | 28.92 | 28.22 | 28.38 | 1,246,586 | -0.35(-1.22%) |
Mar 08, 2007 | 28.91 | 28.98 | 28.64 | 28.73 | 680,408 | +0.19(+0.68%) |
Mar 07, 2007 | 28.60 | 28.74 | 28.25 | 28.54 | 1,408,927 | -0.07(-0.23%) |
Mar 06, 2007 | 28.09 | 28.60 | 27.91 | 28.60 | 1,632,550 | +0.75(+2.70%) |
Mar 05, 2007 | 28.13 | 28.30 | 27.85 | 27.85 | 1,965,700 | -0.28(-1.01%) |
Mar 02, 2007 | 28.70 | 28.70 | 28.08 | 28.13 | 1,201,566 | -0.61(-2.12%) |
Mar 01, 2007 | 28.87 | 28.91 | 28.05 | 28.75 | 2,479,862 | -0.33(-1.13%) |
Feb 28, 2007 | 29.28 | 29.41 | 28.60 | 29.07 | 1,770,298 | -0.36(-1.21%) |
Feb 27, 2007 | 31.30 | 31.30 | 29.24 | 29.43 | 1,656,202 | -1.24(-4.05%) |
Feb 26, 2007 | 30.96 | 31.06 | 30.52 | 30.67 | 1,154,364 | -0.25(-0.79%) |
Feb 23, 2007 | 30.98 | 31.05 | 30.58 | 30.92 | 752,037 | -0.05(-0.17%) |
Feb 22, 2007 | 30.77 | 31.16 | 30.70 | 30.97 | 1,004,822 | +0.21(+0.68%) |
Feb 21, 2007 | 30.58 | 30.88 | 30.44 | 30.76 | 740,480 | +0.15(+0.49%) |
Feb 20, 2007 | 30.64 | 30.82 | 30.29 | 30.61 | 827,832 | -0.22(-0.70%) |
Feb 16, 2007 | 30.54 | 30.83 | 30.43 | 30.83 | 496,296 | +0.14(+0.46%) |
Feb 15, 2007 | 31.41 | 31.41 | 30.58 | 30.69 | 520,083 | -0.07(-0.22%) |
Feb 14, 2007 | 30.40 | 30.88 | 30.39 | 30.75 | 526,247 | +0.36(+1.20%) |
Feb 13, 2007 | 30.07 | 30.58 | 30.02 | 30.39 | 651,889 | +0.44(+1.47%) |
Feb 12, 2007 | 30.43 | 30.46 | 29.94 | 29.95 | 855,856 | -0.31(-1.01%) |
Feb 09, 2007 | 30.75 | 30.88 | 30.17 | 30.26 | 608,241 | -0.53(-1.72%) |
Feb 08, 2007 | 30.65 | 30.90 | 30.58 | 30.78 | 957,114 | +0.15(+0.49%) |
Feb 07, 2007 | 30.74 | 30.86 | 30.55 | 30.64 | 804,852 | -0.13(-0.41%) |
Feb 06, 2007 | 30.60 | 30.80 | 30.39 | 30.76 | 793,025 | +0.17(+0.56%) |
Feb 05, 2007 | 30.64 | 30.80 | 30.52 | 30.59 | 867,342 | -0.30(-0.96%) |
Feb 02, 2007 | 30.66 | 31.03 | 30.65 | 30.89 | 939,778 | +0.20(+0.65%) |
Feb 01, 2007 | 30.29 | 30.88 | 30.23 | 30.69 | 1,195,787 | +0.40(+1.33%) |
Jan 31, 2007 | 29.73 | 30.32 | 29.57 | 30.29 | 894,623 | +0.56(+1.88%) |
Jan 30, 2007 | 29.43 | 29.82 | 29.13 | 29.73 | 1,760,622 | -0.13(-0.45%) |
Jan 29, 2007 | 29.53 | 30.17 | 29.46 | 29.86 | 1,514,154 | +0.28(+0.93%) |
Jan 26, 2007 | 30.11 | 30.64 | 29.01 | 29.59 | 2,078,450 | -0.51(-1.71%) |
Jan 25, 2007 | 29.95 | 30.48 | 29.81 | 30.10 | 1,378,556 | -0.56(-1.82%) |
Jan 24, 2007 | 30.65 | 30.81 | 30.02 | 30.66 | 2,276,270 | +0.51(+1.70%) |
Jan 23, 2007 | 29.54 | 30.49 | 29.24 | 30.14 | 3,247,361 | +1.75(+6.16%) |
Jan 22, 2007 | 27.68 | 28.46 | 27.62 | 28.40 | 2,390,097 | +0.71(+2.58%) |
Jan 19, 2007 | 27.76 | 27.80 | 27.55 | 27.68 | 1,582,423 | -0.02(-0.08%) |
Jan 18, 2007 | 28.38 | 28.38 | 27.67 | 27.70 | 1,082,767 | -0.68(-2.39%) |
Jan 17, 2007 | 28.36 | 28.74 | 28.13 | 28.38 | 1,355,710 | +0.02(+0.08%) |
Jan 16, 2007 | 28.67 | 28.87 | 28.33 | 28.36 | 1,132,625 | -0.42(-1.45%) |
Jan 12, 2007 | 28.95 | 28.95 | 28.63 | 28.77 | 599,103 | -0.19(-0.67%) |
Jan 11, 2007 | 28.46 | 29.00 | 28.45 | 28.97 | 843,555 | +0.59(+2.07%) |
Jan 10, 2007 | 28.17 | 28.47 | 27.91 | 28.38 | 760,503 | +0.21(+0.74%) |
Jan 09, 2007 | 28.64 | 28.64 | 27.95 | 28.17 | 1,237,582 | -0.46(-1.61%) |
Jan 08, 2007 | 28.52 | 28.69 | 28.21 | 28.63 | 1,026,592 | +0.06(+0.21%) |
Jan 05, 2007 | 28.92 | 28.92 | 28.45 | 28.57 | 1,260,160 | -0.35(-1.21%) |
Jan 04, 2007 | 28.75 | 28.99 | 28.47 | 28.92 | 1,479,213 | +0.10(+0.36%) |
Jan 03, 2007 | 27.69 | 28.89 | 27.63 | 28.82 | 1,907,777 | +1.20(+4.34%) |
Dec 29, 2006 | 27.74 | 27.90 | 27.57 | 27.62 | 998,505 | -0.19(-0.70%) |
Dec 28, 2006 | 27.71 | 27.89 | 27.56 | 27.81 | 684,171 | -0.01(-0.03%) |
Dec 27, 2006 | 27.90 | 28.03 | 27.70 | 27.82 | 563,221 | +0.05(+0.19%) |
Dec 26, 2006 | 27.56 | 27.84 | 27.56 | 27.77 | 593,727 | +0.11(+0.40%) |
Dec 22, 2006 | 27.77 | 27.96 | 27.55 | 27.66 | 690,621 | -0.11(-0.40%) |
Dec 21, 2006 | 27.68 | 28.02 | 27.66 | 27.77 | 694,384 | +0.16(+0.59%) |
Dec 20, 2006 | 27.84 | 28.03 | 27.60 | 27.61 | 942,197 | -0.10(-0.35%) |
Dec 19, 2006 | 27.46 | 27.82 | 27.24 | 27.70 | 790,606 | +0.14(+0.51%) |
Dec 18, 2006 | 27.90 | 27.92 | 27.49 | 27.56 | 881,453 | -0.36(-1.28%) |
Dec 15, 2006 | 28.20 | 28.25 | 27.67 | 27.92 | 1,323,860 | -0.33(-1.16%) |
Dec 14, 2006 | 28.08 | 28.54 | 27.98 | 28.25 | 723,412 | +0.30(+1.07%) |
Dec 13, 2006 | 27.87 | 28.14 | 27.84 | 27.95 | 1,282,199 | +0.17(+0.62%) |
Dec 12, 2006 | 28.05 | 28.22 | 27.72 | 27.78 | 869,627 | -0.40(-1.43%) |
Dec 11, 2006 | 27.87 | 28.22 | 27.67 | 28.18 | 997,027 | +0.31(+1.09%) |
Dec 08, 2006 | 28.20 | 28.31 | 27.77 | 27.87 | 1,464,295 | -0.40(-1.42%) |
Dec 07, 2006 | 28.25 | 28.54 | 28.12 | 28.28 | 1,323,188 | +0.07(+0.26%) |
Dec 06, 2006 | 28.01 | 28.34 | 27.79 | 28.20 | 1,264,057 | +0.13(+0.48%) |
Dec 05, 2006 | 28.50 | 28.50 | 27.36 | 28.07 | 2,156,127 | -0.51(-1.77%) |
Dec 04, 2006 | 28.11 | 28.67 | 28.09 | 28.57 | 1,042,719 | +0.51(+1.83%) |
Dec 01, 2006 | 28.18 | 28.92 | 27.80 | 28.06 | 1,389,441 | -0.65(-2.28%) |
Nov 30, 2006 | 28.60 | 29.03 | 28.42 | 28.72 | 1,916,781 | +0.21(+0.73%) |
Nov 29, 2006 | 28.26 | 28.58 | 28.19 | 28.51 | 825,816 | +0.26(+0.92%) |
Nov 28, 2006 | 28.15 | 28.39 | 27.84 | 28.25 | 1,880,496 | +0.09(+0.32%) |
Nov 27, 2006 | 28.85 | 28.91 | 28.11 | 28.16 | 1,595,459 | -0.88(-3.02%) |
Nov 24, 2006 | 29.06 | 29.14 | 28.66 | 29.04 | 350,753 | -0.20(-0.69%) |
Nov 22, 2006 | 28.90 | 29.39 | 28.81 | 29.24 | 1,154,530 | +0.32(+1.11%) |
Nov 21, 2006 | 28.80 | 29.01 | 28.71 | 28.92 | 1,001,327 | +0.13(+0.44%) |
Nov 20, 2006 | 28.69 | 28.87 | 28.44 | 28.79 | 1,434,596 | -0.11(-0.39%) |
Nov 17, 2006 | 28.45 | 28.92 | 28.45 | 28.90 | 1,180,064 | +0.31(+1.07%) |
Nov 16, 2006 | 28.83 | 28.83 | 28.27 | 28.60 | 1,269,298 | -0.13(-0.44%) |
Nov 15, 2006 | 27.96 | 28.75 | 27.92 | 28.72 | 1,290,262 | +0.77(+2.74%) |
Nov 14, 2006 | 27.72 | 27.99 | 27.33 | 27.96 | 1,925,248 | +0.22(+0.80%) |
Nov 13, 2006 | 27.52 | 27.86 | 27.43 | 27.73 | 1,929,548 | +0.21(+0.76%) |
Nov 10, 2006 | 27.57 | 27.66 | 27.33 | 27.52 | 793,563 | +0.03(+0.11%) |
Nov 09, 2006 | 27.79 | 27.92 | 27.41 | 27.49 | 1,155,337 | -0.26(-0.94%) |
Nov 08, 2006 | 27.38 | 27.90 | 27.31 | 27.76 | 1,264,997 | +0.01(+0.05%) |
Nov 07, 2006 | 27.14 | 27.83 | 27.14 | 27.74 | 1,271,851 | +0.55(+2.03%) |
Nov 06, 2006 | 27.16 | 27.29 | 26.94 | 27.19 | 1,014,766 | +0.07(+0.27%) |
Nov 03, 2006 | 27.16 | 27.37 | 26.85 | 27.12 | 1,890,575 | +0.02(+0.08%) |
Nov 02, 2006 | 26.68 | 27.28 | 26.68 | 27.09 | 1,627,174 | +0.39(+1.45%) |