Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 26.79 | 27.55 | 26.48 | 27.14 | 933,409 | +0.36(+1.33%) |
Oct 30, 2007 | 26.97 | 27.78 | 26.19 | 26.78 | 1,217,126 | +0.51(+1.96%) |
Oct 29, 2007 | 25.25 | 26.57 | 24.79 | 26.27 | 2,192,122 | +2.82(+12.01%) |
Oct 26, 2007 | 23.80 | 23.80 | 23.13 | 23.45 | 771,922 | -0.03(-0.13%) |
Oct 25, 2007 | 23.94 | 24.37 | 23.32 | 23.48 | 795,599 | -0.37(-1.53%) |
Oct 24, 2007 | 23.78 | 24.16 | 23.14 | 23.85 | 718,295 | -0.15(-0.62%) |
Oct 23, 2007 | 24.02 | 24.24 | 23.17 | 24.00 | 524,126 | +0.42(+1.76%) |
Oct 22, 2007 | 23.08 | 24.01 | 22.96 | 23.58 | 598,090 | +0.10(+0.42%) |
Oct 19, 2007 | 24.29 | 24.50 | 23.22 | 23.48 | 987,441 | -0.85(-3.49%) |
Oct 18, 2007 | 24.54 | 25.23 | 24.22 | 24.33 | 821,198 | -0.30(-1.20%) |
Oct 17, 2007 | 25.64 | 25.70 | 24.45 | 24.63 | 1,056,751 | -0.67(-2.66%) |
Oct 16, 2007 | 26.27 | 26.27 | 25.29 | 25.30 | 1,074,660 | -1.20(-4.51%) |
Oct 15, 2007 | 26.80 | 26.98 | 26.00 | 26.50 | 571,884 | -0.34(-1.25%) |
Oct 12, 2007 | 26.32 | 27.17 | 26.30 | 26.83 | 1,000,797 | +0.42(+1.57%) |
Oct 11, 2007 | 26.70 | 27.49 | 26.18 | 26.42 | 1,160,362 | -0.05(-0.19%) |
Oct 10, 2007 | 26.42 | 26.79 | 25.94 | 26.47 | 742,073 | +0.04(+0.15%) |
Oct 09, 2007 | 26.54 | 26.68 | 26.03 | 26.43 | 510,871 | -0.14(-0.52%) |
Oct 08, 2007 | 26.84 | 26.96 | 26.30 | 26.57 | 439,739 | -0.30(-1.10%) |
Oct 05, 2007 | 26.34 | 27.17 | 26.29 | 26.86 | 1,262,759 | +0.64(+2.45%) |
Oct 04, 2007 | 26.80 | 27.02 | 25.65 | 26.22 | 960,872 | -0.81(-3.00%) |
Oct 03, 2007 | 25.88 | 27.15 | 25.82 | 27.03 | 1,934,814 | +0.98(+3.76%) |
Oct 02, 2007 | 25.29 | 26.08 | 25.20 | 26.05 | 1,630,052 | +1.31(+5.31%) |
Oct 01, 2007 | 24.86 | 25.26 | 24.43 | 24.74 | 866,730 | -0.22(-0.87%) |
Sep 28, 2007 | 24.36 | 25.02 | 24.15 | 24.95 | 849,833 | +0.45(+1.86%) |
Sep 27, 2007 | 24.86 | 24.86 | 23.82 | 24.50 | 960,122 | -0.15(-0.60%) |
Sep 26, 2007 | 24.35 | 25.38 | 24.17 | 24.65 | 1,680,542 | +1.66(+7.22%) |
Sep 25, 2007 | 23.68 | 23.74 | 22.76 | 22.99 | 1,307,279 | -1.09(-4.52%) |
Sep 24, 2007 | 24.32 | 24.94 | 23.55 | 24.08 | 1,096,819 | -0.15(-0.61%) |
Sep 21, 2007 | 23.56 | 24.41 | 23.51 | 24.22 | 1,034,794 | +0.75(+3.20%) |
Sep 20, 2007 | 23.58 | 23.72 | 23.14 | 23.47 | 917,726 | -0.22(-0.92%) |
Sep 19, 2007 | 22.46 | 24.06 | 22.45 | 23.69 | 1,533,726 | +1.54(+6.96%) |
Sep 18, 2007 | 21.71 | 22.30 | 21.18 | 22.15 | 1,409,271 | +0.50(+2.33%) |
Sep 17, 2007 | 21.95 | 22.04 | 21.34 | 21.64 | 1,407,551 | -0.45(-2.06%) |
Sep 14, 2007 | 21.74 | 22.20 | 21.42 | 22.10 | 1,721,420 | +0.15(+0.68%) |
Sep 13, 2007 | 21.64 | 22.16 | 21.62 | 21.95 | 2,391,755 | +0.65(+3.06%) |
Sep 12, 2007 | 21.51 | 21.82 | 21.22 | 21.30 | 2,268,717 | -0.33(-1.51%) |
Sep 11, 2007 | 21.69 | 21.75 | 21.12 | 21.62 | 929,463 | +0.08(+0.37%) |
Sep 10, 2007 | 21.92 | 21.96 | 20.93 | 21.55 | 810,371 | -0.19(-0.86%) |
Sep 07, 2007 | 22.16 | 22.43 | 21.51 | 21.73 | 739,543 | -0.85(-3.76%) |
Sep 06, 2007 | 22.52 | 22.84 | 22.00 | 22.58 | 925,011 | +0.17(+0.75%) |
Sep 05, 2007 | 22.33 | 22.93 | 22.19 | 22.41 | 1,085,183 | -0.12(-0.53%) |
Sep 04, 2007 | 23.03 | 23.04 | 22.04 | 22.53 | 1,081,035 | -0.51(-2.23%) |
Aug 31, 2007 | 22.95 | 23.47 | 22.56 | 23.05 | 906,900 | +0.42(+1.83%) |
Aug 30, 2007 | 22.24 | 23.03 | 22.02 | 22.63 | 880,187 | -0.02(-0.09%) |
Aug 29, 2007 | 21.94 | 22.74 | 21.86 | 22.65 | 658,091 | +0.91(+4.18%) |
Aug 28, 2007 | 22.57 | 22.67 | 21.73 | 21.74 | 777,386 | -0.93(-4.10%) |
Aug 27, 2007 | 22.61 | 22.93 | 22.53 | 22.67 | 769,089 | -0.08(-0.35%) |
Aug 24, 2007 | 22.23 | 22.78 | 21.99 | 22.75 | 771,011 | +0.61(+2.77%) |
Aug 23, 2007 | 23.28 | 23.35 | 21.87 | 22.14 | 1,155,809 | -0.91(-3.94%) |
Aug 22, 2007 | 23.00 | 23.30 | 22.57 | 23.05 | 1,027,408 | +0.29(+1.26%) |
Aug 21, 2007 | 23.56 | 23.40 | 22.07 | 22.76 | 1,171,695 | -0.80(-3.40%) |
Aug 20, 2007 | 23.49 | 23.77 | 23.04 | 23.56 | 826,156 | +0.27(+1.15%) |
Aug 17, 2007 | 23.08 | 23.72 | 22.43 | 23.29 | 1,145,084 | +1.22(+5.51%) |
Aug 16, 2007 | 23.41 | 23.11 | 21.53 | 22.08 | 1,960,413 | -1.33(-5.70%) |
Aug 15, 2007 | 24.26 | 24.74 | 23.36 | 23.41 | 1,000,392 | -0.76(-3.15%) |
Aug 14, 2007 | 24.27 | 25.17 | 24.08 | 24.17 | 1,346,437 | -0.27(-1.09%) |
Aug 13, 2007 | 22.93 | 25.70 | 23.50 | 24.44 | 2,948,968 | +1.51(+6.60%) |
Aug 10, 2007 | 21.94 | 23.15 | 21.27 | 22.93 | 1,717,170 | +0.98(+4.46%) |
Aug 09, 2007 | 24.53 | 24.88 | 21.82 | 21.95 | 2,394,588 | -2.58(-10.52%) |
Aug 08, 2007 | 23.74 | 24.80 | 22.83 | 24.53 | 2,668,186 | +0.99(+4.20%) |
Aug 07, 2007 | 22.27 | 23.91 | 21.98 | 23.54 | 2,110,670 | +1.27(+5.73%) |
Aug 06, 2007 | 23.33 | 23.41 | 21.74 | 22.27 | 1,486,271 | -0.78(-3.39%) |
Aug 03, 2007 | 23.96 | 24.66 | 22.98 | 23.05 | 1,267,211 | -1.61(-6.53%) |
Aug 02, 2007 | 24.32 | 25.10 | 24.22 | 24.66 | 2,637,022 | +0.69(+2.89%) |
Aug 01, 2007 | 23.88 | 24.36 | 23.43 | 23.97 | 2,094,885 | +0.05(+0.21%) |
Jul 31, 2007 | 23.81 | 24.61 | 23.86 | 23.92 | 2,013,129 | +0.11(+0.46%) |
Jul 30, 2007 | 23.99 | 24.10 | 22.86 | 23.81 | 2,389,023 | -0.27(-1.11%) |
Jul 27, 2007 | 24.83 | 24.95 | 21.89 | 24.08 | 4,294,495 | +0.66(+2.83%) |
Jul 26, 2007 | 25.75 | 25.75 | 22.14 | 23.41 | 4,384,041 | -2.33(-9.06%) |
Jul 25, 2007 | 27.80 | 27.81 | 25.58 | 25.75 | 2,669,343 | -1.90(-6.86%) |
Jul 24, 2007 | 28.29 | 28.29 | 27.46 | 27.64 | 969,633 | -0.74(-2.61%) |
Jul 23, 2007 | 28.46 | 29.23 | 28.19 | 28.38 | 1,012,635 | +0.10(+0.35%) |
Jul 20, 2007 | 29.19 | 29.29 | 28.17 | 28.29 | 912,566 | -0.98(-3.34%) |
Jul 19, 2007 | 29.51 | 29.62 | 29.14 | 29.26 | 333,275 | +0.00(+0.00%) |
Jul 18, 2007 | 29.40 | 29.62 | 29.13 | 29.26 | 660,621 | -0.29(-0.97%) |
Jul 17, 2007 | 29.68 | 30.02 | 29.55 | 29.55 | 720,724 | -0.27(-0.90%) |
Jul 16, 2007 | 29.99 | 29.99 | 29.59 | 29.82 | 653,741 | -0.08(-0.26%) |
Jul 13, 2007 | 30.14 | 30.23 | 29.81 | 29.90 | 469,487 | -0.34(-1.11%) |
Jul 12, 2007 | 29.76 | 30.26 | 29.61 | 30.23 | 273,395 | +0.67(+2.27%) |
Jul 11, 2007 | 29.29 | 29.65 | 29.08 | 29.56 | 399,975 | +0.25(+0.84%) |
Jul 10, 2007 | 29.71 | 29.90 | 29.28 | 29.31 | 491,140 | -0.71(-2.37%) |
Jul 09, 2007 | 29.62 | 30.18 | 29.45 | 30.02 | 773,946 | +0.59(+2.01%) |
Jul 06, 2007 | 29.15 | 29.55 | 28.91 | 29.43 | 523,519 | +0.17(+0.57%) |
Jul 05, 2007 | 29.99 | 29.95 | 28.68 | 29.26 | 1,434,769 | -0.72(-2.41%) |
Jul 03, 2007 | 30.16 | 30.44 | 29.94 | 29.99 | 297,173 | -0.19(-0.62%) |
Jul 02, 2007 | 29.53 | 30.64 | 29.49 | 30.17 | 1,057,662 | +0.90(+3.07%) |
Jun 29, 2007 | 29.54 | 29.60 | 29.16 | 29.27 | 515,191 | -0.11(-0.37%) |
Jun 28, 2007 | 29.38 | 29.74 | 29.28 | 29.38 | 601,712 | +0.00(+0.00%) |
Jun 27, 2007 | 28.71 | 29.40 | 28.62 | 29.38 | 398,128 | +0.44(+1.54%) |
Jun 26, 2007 | 28.84 | 29.12 | 28.67 | 28.94 | 564,498 | +0.28(+0.97%) |
Jun 25, 2007 | 29.25 | 29.25 | 28.61 | 28.66 | 476,975 | -0.59(-2.03%) |
Jun 22, 2007 | 29.54 | 29.66 | 29.18 | 29.25 | 813,805 | -0.41(-1.37%) |
Jun 21, 2007 | 29.09 | 29.73 | 28.89 | 29.66 | 525,340 | +0.48(+1.66%) |
Jun 20, 2007 | 29.18 | 29.84 | 29.13 | 29.18 | 735,395 | +0.12(+0.41%) |
Jun 19, 2007 | 28.58 | 29.27 | 28.58 | 29.06 | 471,207 | +0.38(+1.31%) |
Jun 18, 2007 | 28.62 | 28.81 | 28.47 | 28.68 | 512,591 | +0.05(+0.17%) |
Jun 15, 2007 | 29.15 | 29.16 | 28.55 | 28.63 | 465,035 | +0.17(+0.59%) |
Jun 14, 2007 | 28.29 | 28.86 | 28.16 | 28.46 | 836,072 | +0.25(+0.88%) |
Jun 13, 2007 | 27.98 | 28.26 | 27.74 | 28.22 | 699,779 | +0.33(+1.17%) |
Jun 12, 2007 | 28.17 | 28.29 | 27.69 | 27.89 | 701,398 | -0.41(-1.43%) |
Jun 11, 2007 | 28.41 | 28.76 | 28.20 | 28.30 | 290,419 | -0.17(-0.59%) |
Jun 08, 2007 | 27.97 | 28.55 | 27.92 | 28.46 | 394,612 | +0.44(+1.59%) |
Jun 07, 2007 | 28.38 | 28.46 | 27.87 | 28.02 | 592,647 | -0.54(-1.90%) |
Jun 06, 2007 | 28.63 | 28.81 | 28.00 | 28.56 | 610,738 | -0.06(-0.21%) |
Jun 05, 2007 | 28.85 | 29.01 | 28.41 | 28.62 | 753,507 | -0.44(-1.53%) |
Jun 04, 2007 | 28.66 | 29.10 | 28.59 | 29.07 | 1,108,405 | +0.41(+1.41%) |
Jun 01, 2007 | 28.66 | 28.87 | 28.36 | 28.66 | 1,006,362 | +0.18(+0.62%) |
May 31, 2007 | 28.38 | 28.72 | 28.11 | 28.48 | 649,592 | +0.10(+0.35%) |
May 30, 2007 | 28.10 | 28.43 | 27.92 | 28.38 | 663,657 | +0.21(+0.74%) |
May 29, 2007 | 28.34 | 28.38 | 27.98 | 28.18 | 684,095 | -0.12(-0.42%) |
May 25, 2007 | 28.34 | 28.57 | 28.17 | 28.30 | 676,203 | +0.04(+0.14%) |
May 24, 2007 | 28.76 | 28.90 | 28.18 | 28.26 | 428,508 | -0.49(-1.72%) |
May 23, 2007 | 29.15 | 29.26 | 28.65 | 28.75 | 733,169 | -0.40(-1.36%) |
May 22, 2007 | 28.89 | 29.15 | 28.62 | 29.15 | 601,227 | +0.17(+0.58%) |
May 21, 2007 | 28.79 | 29.30 | 28.79 | 28.98 | 714,891 | +0.10(+0.34%) |
May 18, 2007 | 28.91 | 29.08 | 28.60 | 28.88 | 755,429 | +0.05(+0.17%) |
May 17, 2007 | 28.27 | 29.08 | 28.26 | 28.83 | 1,105,319 | +0.56(+1.99%) |
May 16, 2007 | 28.07 | 28.28 | 27.86 | 28.27 | 549,826 | +0.34(+1.20%) |
May 15, 2007 | 28.01 | 28.51 | 27.76 | 27.93 | 727,199 | -0.08(-0.28%) |
May 14, 2007 | 28.01 | 28.56 | 28.01 | 28.01 | 933,915 | +0.23(+0.82%) |
May 11, 2007 | 27.67 | 27.92 | 27.61 | 27.78 | 597,382 | +0.23(+0.82%) |
May 10, 2007 | 27.57 | 28.05 | 27.39 | 27.55 | 1,576,324 | -0.11(-0.39%) |
May 09, 2007 | 27.79 | 27.87 | 27.52 | 27.66 | 965,889 | -0.15(-0.53%) |
May 08, 2007 | 27.75 | 27.94 | 27.55 | 27.81 | 386,214 | +0.06(+0.21%) |
May 07, 2007 | 27.54 | 27.92 | 27.42 | 27.75 | 832,024 | +0.21(+0.75%) |
May 04, 2007 | 27.72 | 27.81 | 27.42 | 27.54 | 913,476 | -0.18(-0.64%) |
May 03, 2007 | 27.88 | 27.97 | 27.62 | 27.72 | 575,830 | -0.25(-0.88%) |
May 02, 2007 | 27.43 | 27.99 | 27.43 | 27.97 | 986,176 | +0.60(+2.20%) |
May 01, 2007 | 27.63 | 27.63 | 26.78 | 27.37 | 1,811,998 | -0.26(-0.93%) |
Apr 30, 2007 | 27.62 | 28.02 | 27.55 | 27.62 | 1,919,829 | +0.10(+0.36%) |
Apr 27, 2007 | 28.86 | 30.32 | 27.16 | 27.52 | 2,627,254 | -0.61(-2.18%) |
Apr 26, 2007 | 27.54 | 28.40 | 27.54 | 28.14 | 1,517,840 | +0.59(+2.15%) |
Apr 25, 2007 | 27.18 | 27.62 | 27.18 | 27.54 | 1,308,797 | +0.55(+2.05%) |
Apr 24, 2007 | 27.33 | 27.57 | 26.97 | 26.99 | 1,055,739 | -0.31(-1.12%) |
Apr 23, 2007 | 26.89 | 27.54 | 26.85 | 27.30 | 659,710 | +0.45(+1.69%) |
Apr 20, 2007 | 26.92 | 27.14 | 26.65 | 26.84 | 826,864 | +0.34(+1.27%) |
Apr 19, 2007 | 26.56 | 26.74 | 26.23 | 26.51 | 1,044,910 | +0.06(+0.22%) |
Apr 18, 2007 | 26.75 | 26.96 | 26.41 | 26.45 | 1,446,608 | -0.30(-1.11%) |
Apr 17, 2007 | 28.17 | 28.26 | 26.71 | 26.74 | 2,113,503 | -1.66(-5.85%) |
Apr 16, 2007 | 28.60 | 28.72 | 28.20 | 28.40 | 1,054,936 | +0.05(+0.17%) |
Apr 13, 2007 | 28.46 | 28.53 | 27.99 | 28.35 | 864,605 | -0.11(-0.38%) |
Apr 12, 2007 | 28.13 | 28.61 | 27.82 | 28.46 | 783,760 | +0.34(+1.19%) |
Apr 11, 2007 | 28.02 | 28.41 | 27.77 | 28.13 | 2,041,764 | -0.60(-2.10%) |
Apr 10, 2007 | 28.37 | 28.99 | 27.98 | 28.73 | 1,300,399 | +0.46(+1.64%) |
Apr 09, 2007 | 27.87 | 28.34 | 27.86 | 28.27 | 873,003 | +0.39(+1.38%) |
Apr 05, 2007 | 27.40 | 27.88 | 27.28 | 27.88 | 685,310 | +0.49(+1.80%) |
Apr 04, 2007 | 27.77 | 27.95 | 27.27 | 27.39 | 939,480 | -0.44(-1.60%) |
Apr 03, 2007 | 27.67 | 28.32 | 27.58 | 27.83 | 937,356 | +0.32(+1.15%) |
Apr 02, 2007 | 27.03 | 27.65 | 26.94 | 27.51 | 894,049 | +0.48(+1.79%) |
Mar 30, 2007 | 27.32 | 27.46 | 26.79 | 27.03 | 989,161 | -0.29(-1.05%) |
Mar 29, 2007 | 27.92 | 27.94 | 27.04 | 27.32 | 897,692 | -0.10(-0.36%) |
Mar 28, 2007 | 27.60 | 27.64 | 27.24 | 27.42 | 978,739 | -0.22(-0.79%) |
Mar 27, 2007 | 27.83 | 28.27 | 27.56 | 27.63 | 942,819 | -0.20(-0.71%) |
Mar 26, 2007 | 27.60 | 27.86 | 27.40 | 27.83 | 723,051 | +0.14(+0.50%) |
Mar 23, 2007 | 27.82 | 27.84 | 27.48 | 27.69 | 1,314,742 | -0.14(-0.50%) |
Mar 22, 2007 | 27.60 | 28.01 | 27.46 | 27.83 | 948,384 | +0.43(+1.55%) |
Mar 21, 2007 | 27.38 | 28.54 | 27.06 | 27.41 | 2,081,833 | +0.69(+2.59%) |
Mar 20, 2007 | 26.68 | 27.07 | 26.50 | 26.71 | 1,084,475 | +0.13(+0.48%) |
Mar 19, 2007 | 25.68 | 26.84 | 25.62 | 26.59 | 853,981 | +1.05(+4.10%) |
Mar 16, 2007 | 25.92 | 25.91 | 25.44 | 25.54 | 902,448 | -0.38(-1.45%) |
Mar 15, 2007 | 25.76 | 25.91 | 25.44 | 25.91 | 783,760 | +0.20(+0.77%) |
Mar 14, 2007 | 25.50 | 25.89 | 25.26 | 25.72 | 1,213,645 | +0.02(+0.08%) |
Mar 13, 2007 | 26.46 | 26.24 | 25.70 | 25.70 | 544,969 | -0.76(-2.88%) |
Mar 12, 2007 | 26.02 | 26.59 | 25.95 | 26.46 | 1,093,480 | +0.17(+0.64%) |
Mar 09, 2007 | 26.66 | 26.82 | 26.06 | 26.29 | 1,125,049 | -0.28(-1.04%) |
Mar 08, 2007 | 26.31 | 27.04 | 25.69 | 26.57 | 1,533,625 | +0.39(+1.47%) |
Mar 07, 2007 | 24.21 | 26.78 | 24.21 | 26.18 | 3,662,356 | +2.21(+9.24%) |
Mar 06, 2007 | 23.47 | 24.09 | 23.20 | 23.97 | 1,303,131 | +0.66(+2.84%) |
Mar 05, 2007 | 23.11 | 23.62 | 22.86 | 23.30 | 1,164,308 | -0.07(-0.30%) |
Mar 02, 2007 | 24.02 | 24.04 | 23.36 | 23.37 | 723,658 | -0.85(-3.51%) |
Mar 01, 2007 | 23.92 | 24.51 | 23.64 | 24.22 | 1,237,131 | +0.00(+0.00%) |
Feb 28, 2007 | 24.39 | 24.51 | 23.57 | 24.22 | 1,308,696 | -0.15(-0.61%) |
Feb 27, 2007 | 25.33 | 25.37 | 24.23 | 24.37 | 1,124,746 | -1.41(-5.48%) |
Feb 26, 2007 | 25.88 | 25.89 | 25.46 | 25.79 | 1,015,969 | -0.01(-0.04%) |
Feb 23, 2007 | 25.51 | 25.87 | 25.39 | 25.79 | 1,009,701 | +0.28(+1.08%) |
Feb 22, 2007 | 25.38 | 25.59 | 25.12 | 25.52 | 985,114 | +0.14(+0.55%) |
Feb 21, 2007 | 25.10 | 25.60 | 25.10 | 25.38 | 871,486 | +0.09(+0.35%) |
Feb 20, 2007 | 25.05 | 25.45 | 24.90 | 25.29 | 792,664 | +0.14(+0.55%) |
Feb 16, 2007 | 25.33 | 25.45 | 24.70 | 25.15 | 1,786,683 | -0.17(-0.66%) |
Feb 15, 2007 | 24.95 | 25.44 | 24.73 | 25.32 | 818,567 | +0.36(+1.42%) |
Feb 14, 2007 | 25.02 | 25.21 | 24.82 | 24.96 | 860,434 | +0.00(+0.00%) |
Feb 13, 2007 | 24.79 | 24.98 | 24.23 | 24.96 | 1,099,246 | +0.33(+1.32%) |
Feb 12, 2007 | 25.00 | 25.18 | 24.41 | 24.64 | 781,616 | -0.38(-1.50%) |
Feb 09, 2007 | 24.94 | 25.52 | 24.57 | 25.01 | 2,884,413 | -0.03(-0.12%) |
Feb 08, 2007 | 24.37 | 25.09 | 24.17 | 25.04 | 1,563,170 | +0.68(+2.80%) |
Feb 07, 2007 | 24.33 | 24.47 | 24.10 | 24.36 | 976,210 | -0.01(-0.04%) |
Feb 06, 2007 | 23.37 | 24.52 | 23.36 | 24.37 | 2,255,158 | +1.08(+4.62%) |
Feb 05, 2007 | 23.62 | 24.39 | 23.20 | 23.29 | 3,327,189 | +1.21(+5.46%) |
Feb 02, 2007 | 21.30 | 22.57 | 21.23 | 22.09 | 3,250,290 | +1.38(+6.68%) |
Feb 01, 2007 | 20.54 | 20.73 | 20.35 | 20.71 | 1,264,580 | +0.17(+0.82%) |
Jan 31, 2007 | 20.30 | 20.61 | 20.00 | 20.54 | 1,327,921 | -0.29(-1.38%) |
Jan 30, 2007 | 20.69 | 20.85 | 20.28 | 20.82 | 874,521 | +0.14(+0.67%) |
Jan 29, 2007 | 20.78 | 21.09 | 20.49 | 20.69 | 734,080 | -0.10(-0.48%) |
Jan 26, 2007 | 20.12 | 20.82 | 20.06 | 20.78 | 1,277,430 | +0.69(+3.44%) |
Jan 25, 2007 | 19.82 | 20.16 | 19.71 | 20.09 | 833,137 | +0.33(+1.65%) |
Jan 24, 2007 | 19.85 | 19.90 | 19.67 | 19.77 | 1,614,268 | -0.08(-0.40%) |
Jan 23, 2007 | 19.12 | 20.02 | 19.06 | 19.85 | 956,985 | +0.72(+3.77%) |
Jan 22, 2007 | 19.27 | 19.36 | 18.94 | 19.12 | 475,659 | -0.11(-0.57%) |
Jan 19, 2007 | 18.94 | 19.26 | 18.78 | 19.23 | 716,474 | +0.25(+1.30%) |
Jan 18, 2007 | 19.18 | 19.30 | 18.90 | 18.99 | 589,793 | -0.23(-1.18%) |
Jan 17, 2007 | 19.07 | 19.45 | 18.97 | 19.21 | 514,311 | +0.08(+0.41%) |
Jan 16, 2007 | 18.77 | 19.13 | 18.68 | 19.13 | 736,508 | +0.38(+2.00%) |
Jan 12, 2007 | 18.65 | 18.83 | 18.48 | 18.76 | 659,306 | +0.00(+0.00%) |
Jan 11, 2007 | 17.47 | 18.81 | 17.47 | 18.76 | 2,314,856 | +1.28(+7.35%) |
Jan 10, 2007 | 17.30 | 17.55 | 17.21 | 17.47 | 768,583 | +0.02(+0.11%) |
Jan 09, 2007 | 17.27 | 17.57 | 17.16 | 17.45 | 894,555 | +0.28(+1.61%) |
Jan 08, 2007 | 17.75 | 17.78 | 17.13 | 17.18 | 1,757,947 | -0.54(-3.07%) |
Jan 05, 2007 | 18.15 | 18.21 | 17.70 | 17.72 | 1,271,865 | -0.65(-3.55%) |
Jan 04, 2007 | 18.32 | 18.59 | 18.04 | 18.37 | 1,075,875 | -0.01(-0.05%) |
Jan 03, 2007 | 18.78 | 19.04 | 18.31 | 18.38 | 1,006,666 | -0.39(-2.05%) |
Dec 29, 2006 | 18.92 | 19.07 | 18.70 | 18.77 | 417,681 | -0.14(-0.73%) |
Dec 28, 2006 | 19.07 | 19.13 | 18.76 | 18.91 | 310,833 | -0.25(-1.29%) |
Dec 27, 2006 | 18.93 | 19.20 | 18.88 | 19.15 | 357,174 | +0.18(+0.94%) |
Dec 26, 2006 | 18.43 | 19.05 | 18.43 | 18.98 | 389,755 | +0.48(+2.62%) |
Dec 22, 2006 | 18.53 | 18.64 | 18.34 | 18.49 | 587,871 | -0.04(-0.21%) |
Dec 21, 2006 | 18.58 | 18.63 | 18.29 | 18.53 | 597,787 | +0.10(+0.54%) |
Dec 20, 2006 | 18.15 | 18.84 | 18.15 | 18.43 | 712,427 | +0.35(+1.91%) |
Dec 19, 2006 | 17.84 | 18.16 | 17.75 | 18.09 | 489,926 | +0.02(+0.11%) |
Dec 18, 2006 | 18.35 | 18.39 | 18.02 | 18.07 | 389,957 | -0.29(-1.56%) |
Dec 15, 2006 | 18.47 | 18.64 | 18.35 | 18.35 | 440,245 | -0.06(-0.32%) |
Dec 14, 2006 | 18.23 | 18.58 | 18.18 | 18.41 | 497,211 | +0.23(+1.25%) |
Dec 13, 2006 | 18.41 | 18.43 | 18.03 | 18.18 | 911,149 | -0.11(-0.59%) |
Dec 12, 2006 | 18.28 | 18.38 | 18.04 | 18.29 | 774,654 | +0.02(+0.11%) |
Dec 11, 2006 | 18.02 | 18.53 | 17.95 | 18.27 | 971,454 | +0.32(+1.76%) |
Dec 08, 2006 | 17.69 | 18.00 | 17.47 | 17.96 | 523,620 | +0.17(+0.94%) |
Dec 07, 2006 | 17.90 | 18.05 | 17.70 | 17.79 | 633,808 | -0.11(-0.61%) |
Dec 06, 2006 | 18.02 | 18.15 | 17.82 | 17.90 | 483,956 | -0.28(-1.52%) |
Dec 05, 2006 | 18.29 | 18.35 | 18.10 | 18.18 | 660,520 | -0.27(-1.45%) |
Dec 04, 2006 | 18.18 | 18.53 | 18.09 | 18.44 | 631,582 | +0.34(+1.86%) |
Dec 01, 2006 | 17.96 | 18.19 | 17.85 | 18.11 | 683,185 | +0.02(+0.11%) |
Nov 30, 2006 | 17.97 | 18.17 | 17.72 | 18.09 | 651,717 | +0.08(+0.44%) |
Nov 29, 2006 | 18.03 | 18.28 | 17.84 | 18.01 | 548,207 | +0.14(+0.77%) |
Nov 28, 2006 | 17.79 | 17.90 | 17.60 | 17.87 | 506,722 | +0.02(+0.11%) |
Nov 27, 2006 | 18.36 | 18.37 | 17.81 | 17.85 | 877,961 | -0.61(-3.32%) |
Nov 24, 2006 | 18.36 | 18.63 | 18.22 | 18.46 | 282,097 | +0.04(+0.21%) |
Nov 22, 2006 | 18.51 | 18.54 | 18.29 | 18.42 | 656,675 | -0.08(-0.43%) |
Nov 21, 2006 | 18.67 | 18.71 | 18.45 | 18.50 | 636,540 | -0.12(-0.64%) |
Nov 20, 2006 | 18.85 | 18.92 | 18.49 | 18.62 | 908,923 | -0.20(-1.05%) |
Nov 17, 2006 | 19.08 | 19.17 | 18.60 | 18.82 | 758,566 | -0.27(-1.40%) |
Nov 16, 2006 | 19.27 | 19.31 | 18.87 | 19.08 | 829,090 | -0.22(-1.13%) |
Nov 15, 2006 | 19.17 | 19.37 | 19.11 | 19.30 | 628,850 | +0.22(+1.14%) |
Nov 14, 2006 | 18.69 | 19.10 | 18.54 | 19.08 | 1,074,458 | +0.40(+2.12%) |
Nov 13, 2006 | 18.48 | 18.76 | 18.34 | 18.69 | 840,726 | +0.23(+1.23%) |
Nov 10, 2006 | 18.29 | 18.52 | 18.19 | 18.46 | 996,042 | +0.15(+0.81%) |
Nov 09, 2006 | 18.28 | 18.48 | 18.11 | 18.31 | 838,500 | +0.08(+0.43%) |
Nov 08, 2006 | 17.91 | 18.33 | 17.83 | 18.23 | 888,181 | +0.25(+1.37%) |
Nov 07, 2006 | 18.04 | 18.18 | 17.92 | 17.99 | 1,126,871 | -0.10(-0.55%) |
Nov 06, 2006 | 17.81 | 18.18 | 17.69 | 18.09 | 953,747 | +0.44(+2.52%) |
Nov 03, 2006 | 17.69 | 17.79 | 17.42 | 17.64 | 836,881 | -0.03(-0.17%) |
Nov 02, 2006 | 17.69 | 17.81 | 17.46 | 17.67 | 1,034,390 | -0.19(-1.05%) |