Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 29.68 | 30.06 | 29.46 | 29.88 | 132,801 | +0.58(+1.96%) |
Aug 30, 2007 | 29.01 | 29.73 | 28.77 | 29.30 | 147,788 | -0.05(-0.16%) |
Aug 29, 2007 | 29.03 | 29.46 | 28.97 | 29.35 | 222,595 | +0.43(+1.49%) |
Aug 28, 2007 | 29.91 | 29.93 | 28.74 | 28.92 | 732,036 | -1.14(-3.78%) |
Aug 27, 2007 | 30.46 | 30.58 | 30.06 | 30.06 | 149,222 | -0.45(-1.48%) |
Aug 24, 2007 | 30.30 | 30.69 | 30.01 | 30.51 | 192,359 | +0.28(+0.94%) |
Aug 23, 2007 | 31.28 | 31.38 | 30.01 | 30.22 | 316,038 | -0.85(-2.74%) |
Aug 22, 2007 | 31.46 | 31.62 | 30.88 | 31.08 | 259,998 | -0.05(-0.15%) |
Aug 21, 2007 | 30.87 | 31.24 | 30.69 | 31.12 | 235,888 | -0.05(-0.15%) |
Aug 20, 2007 | 30.68 | 31.31 | 30.56 | 31.17 | 219,337 | +0.67(+2.19%) |
Aug 17, 2007 | 31.47 | 31.58 | 29.93 | 30.50 | 534,463 | +0.50(+1.66%) |
Aug 16, 2007 | 29.08 | 30.00 | 28.38 | 30.00 | 635,986 | +1.31(+4.57%) |
Aug 15, 2007 | 28.95 | 29.69 | 28.64 | 28.69 | 416,779 | -0.16(-0.56%) |
Aug 14, 2007 | 29.63 | 29.73 | 28.80 | 28.85 | 468,519 | -0.76(-2.57%) |
Aug 13, 2007 | 30.29 | 30.82 | 29.16 | 29.61 | 860,406 | -0.68(-2.25%) |
Aug 10, 2007 | 31.93 | 32.58 | 29.93 | 30.29 | 1,305,858 | -2.01(-6.22%) |
Aug 09, 2007 | 30.59 | 33.47 | 30.52 | 32.30 | 1,887,108 | +1.58(+5.14%) |
Aug 08, 2007 | 30.91 | 31.33 | 30.68 | 30.72 | 1,507,601 | +0.26(+0.86%) |
Aug 07, 2007 | 28.92 | 31.31 | 28.74 | 30.46 | 1,436,835 | +1.43(+4.94%) |
Aug 06, 2007 | 28.54 | 29.17 | 27.27 | 29.03 | 529,641 | +0.02(+0.08%) |
Aug 03, 2007 | 29.61 | 29.91 | 28.99 | 29.00 | 368,168 | -0.91(-3.03%) |
Aug 02, 2007 | 29.53 | 30.11 | 29.39 | 29.91 | 312,389 | +0.50(+1.70%) |
Aug 01, 2007 | 28.67 | 29.50 | 28.47 | 29.41 | 356,569 | +0.65(+2.27%) |
Jul 31, 2007 | 29.53 | 29.72 | 28.76 | 28.76 | 247,748 | -0.48(-1.65%) |
Jul 30, 2007 | 28.97 | 29.43 | 28.19 | 29.24 | 258,304 | +0.18(+0.63%) |
Jul 27, 2007 | 29.23 | 29.74 | 28.90 | 29.06 | 367,777 | -0.35(-1.20%) |
Jul 26, 2007 | 29.37 | 29.80 | 28.71 | 29.41 | 459,005 | -0.38(-1.29%) |
Jul 25, 2007 | 30.49 | 30.49 | 29.20 | 29.79 | 586,724 | -0.60(-1.97%) |
Jul 24, 2007 | 30.24 | 30.62 | 30.10 | 30.39 | 391,366 | -0.21(-0.70%) |
Jul 23, 2007 | 30.82 | 31.05 | 30.47 | 30.61 | 256,219 | -0.15(-0.47%) |
Jul 20, 2007 | 31.34 | 31.44 | 30.61 | 30.75 | 358,524 | -0.72(-2.29%) |
Jul 19, 2007 | 31.31 | 31.71 | 31.31 | 31.48 | 216,991 | +0.41(+1.33%) |
Jul 18, 2007 | 31.41 | 31.65 | 30.62 | 31.06 | 346,404 | -0.56(-1.77%) |
Jul 17, 2007 | 31.36 | 32.01 | 31.36 | 31.62 | 158,736 | +0.39(+1.25%) |
Jul 16, 2007 | 31.12 | 31.50 | 31.05 | 31.23 | 221,161 | -0.03(-0.10%) |
Jul 13, 2007 | 31.65 | 31.84 | 31.18 | 31.26 | 167,467 | -0.50(-1.57%) |
Jul 12, 2007 | 31.32 | 31.77 | 31.18 | 31.76 | 249,963 | +0.70(+2.25%) |
Jul 11, 2007 | 30.47 | 31.19 | 30.47 | 31.06 | 238,625 | +0.57(+1.86%) |
Jul 10, 2007 | 30.82 | 31.08 | 30.46 | 30.49 | 261,041 | -0.63(-2.02%) |
Jul 09, 2007 | 31.13 | 31.40 | 30.96 | 31.12 | 209,953 | -0.02(-0.05%) |
Jul 06, 2007 | 31.41 | 31.47 | 31.08 | 31.14 | 270,685 | -0.37(-1.17%) |
Jul 05, 2007 | 31.35 | 31.57 | 31.22 | 31.51 | 204,610 | +0.25(+0.79%) |
Jul 03, 2007 | 31.27 | 31.50 | 31.16 | 31.26 | 87,578 | +0.01(+0.02%) |
Jul 02, 2007 | 31.15 | 31.35 | 31.06 | 31.25 | 211,908 | +0.22(+0.72%) |
Jun 29, 2007 | 31.38 | 31.49 | 30.83 | 31.03 | 215,036 | -0.25(-0.81%) |
Jun 28, 2007 | 31.32 | 31.58 | 31.20 | 31.28 | 164,079 | +0.02(+0.05%) |
Jun 27, 2007 | 31.11 | 31.39 | 30.48 | 31.27 | 413,912 | -0.04(-0.12%) |
Jun 26, 2007 | 31.89 | 31.94 | 31.06 | 31.31 | 365,171 | -0.48(-1.50%) |
Jun 25, 2007 | 32.07 | 32.26 | 31.65 | 31.78 | 372,208 | -0.28(-0.89%) |
Jun 22, 2007 | 32.19 | 32.22 | 31.84 | 32.07 | 446,233 | -0.21(-0.64%) |
Jun 21, 2007 | 32.42 | 32.60 | 32.04 | 32.27 | 571,345 | -0.28(-0.85%) |
Jun 20, 2007 | 32.23 | 32.83 | 32.19 | 32.55 | 798,111 | +0.15(+0.47%) |
Jun 19, 2007 | 31.51 | 32.43 | 31.46 | 32.40 | 325,682 | +0.81(+2.55%) |
Jun 18, 2007 | 31.56 | 31.72 | 31.38 | 31.59 | 166,164 | +0.02(+0.07%) |
Jun 15, 2007 | 31.55 | 31.84 | 31.44 | 31.57 | 470,604 | +0.77(+2.52%) |
Jun 14, 2007 | 30.49 | 30.79 | 30.44 | 30.79 | 172,941 | +0.38(+1.26%) |
Jun 13, 2007 | 30.26 | 30.42 | 30.01 | 30.41 | 434,373 | +0.28(+0.92%) |
Jun 12, 2007 | 29.90 | 30.49 | 29.85 | 30.13 | 288,409 | +0.06(+0.20%) |
Jun 11, 2007 | 29.89 | 30.31 | 29.77 | 30.07 | 161,212 | +0.08(+0.28%) |
Jun 08, 2007 | 29.54 | 30.09 | 29.54 | 29.99 | 149,743 | +0.41(+1.37%) |
Jun 07, 2007 | 29.66 | 29.79 | 29.46 | 29.58 | 416,649 | -0.08(-0.28%) |
Jun 06, 2007 | 29.85 | 29.90 | 29.54 | 29.66 | 244,750 | -0.39(-1.30%) |
Jun 05, 2007 | 30.31 | 30.31 | 29.80 | 30.06 | 184,670 | -0.45(-1.48%) |
Jun 04, 2007 | 30.09 | 30.73 | 29.99 | 30.51 | 265,602 | +0.25(+0.84%) |
Jun 01, 2007 | 30.03 | 30.35 | 29.94 | 30.26 | 296,359 | +0.24(+0.79%) |
May 31, 2007 | 29.53 | 30.06 | 29.53 | 30.02 | 314,865 | +0.58(+1.98%) |
May 30, 2007 | 28.87 | 29.56 | 28.77 | 29.43 | 587,114 | +0.31(+1.08%) |
May 29, 2007 | 28.78 | 29.14 | 28.74 | 29.12 | 151,046 | +0.31(+1.09%) |
May 25, 2007 | 28.78 | 28.87 | 28.66 | 28.80 | 154,305 | +0.09(+0.32%) |
May 24, 2007 | 28.89 | 29.20 | 28.58 | 28.71 | 409,872 | -0.22(-0.77%) |
May 23, 2007 | 28.83 | 29.43 | 28.71 | 28.94 | 335,717 | +0.17(+0.59%) |
May 22, 2007 | 28.81 | 28.88 | 28.52 | 28.77 | 370,123 | -0.08(-0.29%) |
May 21, 2007 | 28.72 | 29.04 | 28.22 | 28.85 | 192,750 | +0.09(+0.32%) |
May 18, 2007 | 28.52 | 28.77 | 28.18 | 28.76 | 301,702 | +0.25(+0.89%) |
May 17, 2007 | 28.31 | 28.63 | 28.01 | 28.51 | 313,432 | +0.10(+0.35%) |
May 16, 2007 | 28.25 | 28.46 | 27.82 | 28.41 | 412,218 | +0.23(+0.82%) |
May 15, 2007 | 28.31 | 28.69 | 27.94 | 28.18 | 274,464 | -0.15(-0.51%) |
May 14, 2007 | 28.81 | 28.88 | 28.19 | 28.32 | 290,494 | -0.54(-1.89%) |
May 11, 2007 | 28.54 | 28.87 | 28.48 | 28.87 | 165,122 | +0.45(+1.57%) |
May 10, 2007 | 28.93 | 28.93 | 28.35 | 28.42 | 296,229 | -0.61(-2.11%) |
May 09, 2007 | 28.74 | 29.07 | 28.40 | 29.04 | 246,314 | +0.16(+0.56%) |
May 08, 2007 | 28.87 | 29.02 | 28.67 | 28.87 | 224,680 | -0.18(-0.63%) |
May 07, 2007 | 29.03 | 29.06 | 28.82 | 29.06 | 155,738 | +0.05(+0.16%) |
May 04, 2007 | 29.31 | 29.31 | 28.78 | 29.01 | 242,404 | -0.30(-1.02%) |
May 03, 2007 | 29.50 | 29.60 | 29.18 | 29.31 | 399,055 | -0.57(-1.90%) |
May 02, 2007 | 29.65 | 30.07 | 29.56 | 29.88 | 598,192 | +0.26(+0.88%) |
May 01, 2007 | 29.40 | 29.64 | 29.10 | 29.62 | 647,585 | +0.23(+0.78%) |
Apr 30, 2007 | 29.26 | 29.54 | 29.15 | 29.39 | 417,952 | +0.12(+0.39%) |
Apr 27, 2007 | 28.77 | 29.81 | 28.74 | 29.27 | 312,389 | +0.54(+1.87%) |
Apr 26, 2007 | 28.48 | 28.80 | 28.24 | 28.74 | 202,785 | +0.21(+0.73%) |
Apr 25, 2007 | 28.79 | 28.89 | 28.47 | 28.53 | 332,459 | -0.16(-0.56%) |
Apr 24, 2007 | 28.82 | 28.89 | 28.39 | 28.69 | 289,582 | -0.17(-0.58%) |
Apr 23, 2007 | 29.20 | 29.29 | 28.78 | 28.86 | 111,297 | -0.46(-1.57%) |
Apr 20, 2007 | 29.14 | 29.33 | 28.79 | 29.32 | 202,916 | +0.73(+2.55%) |
Apr 19, 2007 | 28.77 | 28.77 | 28.38 | 28.59 | 167,728 | -0.18(-0.64%) |
Apr 18, 2007 | 28.77 | 28.88 | 28.66 | 28.77 | 125,763 | -0.09(-0.32%) |
Apr 17, 2007 | 28.73 | 29.00 | 28.63 | 28.87 | 135,798 | +0.16(+0.56%) |
Apr 16, 2007 | 28.47 | 28.79 | 28.47 | 28.71 | 128,761 | +0.35(+1.22%) |
Apr 13, 2007 | 27.97 | 28.38 | 27.97 | 28.36 | 132,540 | +0.35(+1.26%) |
Apr 12, 2007 | 27.74 | 28.01 | 27.55 | 28.01 | 152,610 | +0.25(+0.91%) |
Apr 11, 2007 | 27.88 | 27.91 | 27.58 | 27.75 | 285,281 | -0.10(-0.36%) |
Apr 10, 2007 | 27.70 | 27.95 | 27.63 | 27.85 | 141,533 | +0.08(+0.28%) |
Apr 09, 2007 | 27.89 | 27.91 | 27.59 | 27.78 | 278,113 | -0.15(-0.55%) |
Apr 05, 2007 | 27.70 | 27.98 | 27.66 | 27.93 | 161,733 | +0.04(+0.14%) |
Apr 04, 2007 | 27.91 | 28.08 | 27.77 | 27.89 | 321,381 | +0.02(+0.08%) |
Apr 03, 2007 | 27.80 | 27.98 | 27.59 | 27.87 | 312,519 | +0.15(+0.53%) |
Apr 02, 2007 | 27.62 | 27.73 | 27.39 | 27.72 | 225,983 | +0.15(+0.53%) |
Mar 30, 2007 | 27.53 | 27.74 | 27.40 | 27.58 | 300,790 | +0.03(+0.11%) |
Mar 29, 2007 | 27.47 | 27.58 | 27.24 | 27.55 | 350,705 | +0.21(+0.79%) |
Mar 28, 2007 | 27.09 | 27.49 | 26.83 | 27.33 | 404,008 | +0.12(+0.45%) |
Mar 27, 2007 | 26.99 | 27.25 | 26.69 | 27.21 | 335,978 | +0.18(+0.65%) |
Mar 26, 2007 | 26.96 | 27.09 | 26.82 | 27.03 | 123,287 | +0.02(+0.09%) |
Mar 23, 2007 | 26.93 | 27.06 | 26.79 | 27.01 | 100,611 | +0.08(+0.29%) |
Mar 22, 2007 | 26.76 | 27.12 | 26.59 | 26.93 | 140,490 | +0.26(+0.98%) |
Mar 21, 2007 | 26.23 | 26.89 | 26.12 | 26.67 | 190,014 | +0.44(+1.67%) |
Mar 20, 2007 | 25.73 | 26.33 | 25.73 | 26.23 | 106,345 | -0.15(-0.55%) |
Mar 19, 2007 | 26.48 | 26.50 | 26.20 | 26.38 | 244,750 | +0.02(+0.06%) |
Mar 16, 2007 | 25.92 | 26.37 | 25.73 | 26.36 | 633,510 | +0.45(+1.75%) |
Mar 15, 2007 | 25.65 | 25.91 | 25.61 | 25.91 | 206,695 | +0.26(+1.02%) |
Mar 14, 2007 | 25.20 | 25.88 | 25.20 | 25.65 | 366,083 | +0.46(+1.83%) |
Mar 13, 2007 | 25.65 | 25.77 | 25.14 | 25.19 | 230,545 | -0.46(-1.79%) |
Mar 12, 2007 | 25.43 | 25.69 | 25.37 | 25.65 | 196,791 | +0.01(+0.03%) |
Mar 09, 2007 | 25.67 | 25.70 | 25.22 | 25.64 | 457,832 | +0.13(+0.51%) |
Mar 08, 2007 | 25.50 | 25.67 | 25.18 | 25.51 | 245,923 | +0.28(+1.13%) |
Mar 07, 2007 | 25.30 | 25.51 | 25.17 | 25.23 | 159,648 | -0.12(-0.48%) |
Mar 06, 2007 | 25.32 | 25.47 | 25.13 | 25.35 | 230,675 | +0.21(+0.82%) |
Mar 05, 2007 | 25.46 | 25.70 | 24.94 | 25.14 | 511,787 | -0.57(-2.21%) |
Mar 02, 2007 | 25.95 | 26.04 | 25.51 | 25.71 | 292,189 | -0.33(-1.27%) |
Mar 01, 2007 | 25.80 | 26.16 | 25.55 | 26.04 | 311,737 | -0.21(-0.79%) |
Feb 28, 2007 | 26.30 | 26.40 | 25.70 | 26.25 | 322,554 | -0.05(-0.20%) |
Feb 27, 2007 | 26.93 | 26.93 | 26.30 | 26.30 | 676,257 | -1.06(-3.87%) |
Feb 26, 2007 | 27.59 | 27.74 | 27.22 | 27.36 | 252,961 | -0.25(-0.89%) |
Feb 23, 2007 | 27.32 | 27.67 | 27.05 | 27.61 | 1,478,278 | +0.29(+1.07%) |
Feb 22, 2007 | 27.14 | 27.35 | 27.05 | 27.32 | 340,539 | +0.18(+0.65%) |
Feb 21, 2007 | 26.87 | 27.35 | 26.67 | 27.14 | 296,098 | +0.32(+1.20%) |
Feb 20, 2007 | 26.83 | 26.92 | 26.50 | 26.82 | 254,525 | +0.02(+0.09%) |
Feb 16, 2007 | 26.46 | 26.85 | 26.13 | 26.79 | 456,920 | +0.44(+1.66%) |
Feb 15, 2007 | 26.20 | 26.46 | 25.75 | 26.36 | 348,619 | +0.18(+0.67%) |
Feb 14, 2007 | 26.05 | 26.22 | 25.87 | 26.18 | 252,179 | +0.21(+0.80%) |
Feb 13, 2007 | 25.84 | 26.08 | 25.72 | 25.97 | 200,118 | +0.16(+0.62%) |
Feb 12, 2007 | 25.78 | 25.85 | 25.61 | 25.81 | 213,212 | +0.02(+0.09%) |
Feb 09, 2007 | 26.09 | 26.14 | 25.70 | 25.79 | 263,517 | -0.25(-0.97%) |
Feb 08, 2007 | 26.20 | 26.27 | 25.92 | 26.04 | 259,216 | -0.15(-0.59%) |
Feb 07, 2007 | 25.94 | 26.20 | 25.61 | 26.20 | 302,745 | +0.34(+1.31%) |
Feb 06, 2007 | 25.99 | 26.04 | 25.80 | 25.86 | 179,848 | +0.05(+0.18%) |
Feb 05, 2007 | 27.43 | 27.43 | 25.72 | 25.81 | 551,927 | -1.62(-5.90%) |
Feb 02, 2007 | 26.82 | 27.82 | 26.77 | 27.43 | 706,753 | +1.12(+4.26%) |
Feb 01, 2007 | 26.04 | 26.31 | 25.97 | 26.31 | 153,392 | +0.27(+1.03%) |
Jan 31, 2007 | 25.97 | 26.19 | 25.63 | 26.04 | 162,254 | +0.08(+0.30%) |
Jan 30, 2007 | 25.77 | 25.97 | 25.67 | 25.97 | 205,913 | +0.21(+0.83%) |
Jan 29, 2007 | 25.70 | 25.87 | 25.47 | 25.75 | 211,257 | +0.07(+0.27%) |
Jan 26, 2007 | 25.54 | 25.74 | 25.42 | 25.68 | 144,530 | +0.14(+0.54%) |
Jan 25, 2007 | 25.47 | 25.65 | 25.32 | 25.54 | 394,624 | +0.08(+0.33%) |
Jan 24, 2007 | 25.21 | 25.73 | 25.13 | 25.46 | 342,755 | +0.27(+1.07%) |
Jan 23, 2007 | 24.94 | 25.31 | 24.79 | 25.19 | 162,645 | +0.23(+0.92%) |
Jan 22, 2007 | 25.09 | 25.20 | 24.90 | 24.96 | 246,184 | -0.17(-0.67%) |
Jan 19, 2007 | 25.11 | 25.22 | 25.03 | 25.13 | 313,692 | +0.05(+0.18%) |
Jan 18, 2007 | 25.13 | 25.21 | 24.94 | 25.08 | 261,692 | -0.05(-0.18%) |
Jan 17, 2007 | 25.36 | 25.50 | 25.13 | 25.13 | 175,678 | -0.23(-0.91%) |
Jan 16, 2007 | 25.28 | 25.41 | 25.24 | 25.36 | 210,214 | +0.19(+0.76%) |
Jan 12, 2007 | 25.13 | 25.24 | 24.95 | 25.17 | 144,009 | +0.10(+0.40%) |
Jan 11, 2007 | 24.57 | 25.12 | 24.57 | 25.07 | 215,688 | +0.44(+1.78%) |
Jan 10, 2007 | 24.63 | 24.81 | 24.55 | 24.63 | 273,943 | -0.04(-0.16%) |
Jan 09, 2007 | 24.78 | 24.84 | 24.58 | 24.67 | 270,294 | -0.15(-0.62%) |
Jan 08, 2007 | 24.94 | 24.95 | 24.72 | 24.82 | 204,610 | -0.15(-0.58%) |
Jan 05, 2007 | 24.59 | 25.18 | 24.51 | 24.97 | 254,525 | -0.21(-0.82%) |
Jan 04, 2007 | 25.20 | 25.32 | 25.01 | 25.18 | 517,260 | -0.02(-0.09%) |
Jan 03, 2007 | 25.36 | 25.51 | 25.05 | 25.20 | 362,695 | -0.05(-0.21%) |
Dec 29, 2006 | 25.40 | 25.40 | 25.18 | 25.25 | 184,801 | -0.18(-0.72%) |
Dec 28, 2006 | 25.65 | 25.70 | 25.44 | 25.44 | 207,738 | -0.20(-0.78%) |
Dec 27, 2006 | 25.34 | 25.77 | 25.34 | 25.64 | 171,377 | +0.39(+1.55%) |
Dec 26, 2006 | 25.11 | 25.32 | 25.05 | 25.24 | 150,916 | +0.15(+0.61%) |
Dec 22, 2006 | 25.47 | 25.51 | 24.96 | 25.09 | 327,767 | -0.38(-1.48%) |
Dec 21, 2006 | 25.47 | 25.61 | 25.32 | 25.47 | 316,429 | +0.06(+0.24%) |
Dec 20, 2006 | 25.57 | 25.74 | 25.36 | 25.41 | 617,611 | -0.14(-0.54%) |
Dec 19, 2006 | 25.48 | 25.55 | 25.21 | 25.54 | 485,461 | +0.07(+0.27%) |
Dec 18, 2006 | 25.36 | 25.51 | 25.28 | 25.47 | 1,069,578 | +0.08(+0.30%) |
Dec 15, 2006 | 25.32 | 25.47 | 25.30 | 25.40 | 472,950 | +0.23(+0.91%) |
Dec 14, 2006 | 25.05 | 25.32 | 25.05 | 25.17 | 190,535 | +0.19(+0.77%) |
Dec 13, 2006 | 25.14 | 25.19 | 24.87 | 24.98 | 185,452 | -0.05(-0.18%) |
Dec 12, 2006 | 25.25 | 25.54 | 24.85 | 25.02 | 337,020 | -0.21(-0.85%) |
Dec 11, 2006 | 24.78 | 26.20 | 24.78 | 25.24 | 977,438 | +0.47(+1.89%) |
Dec 08, 2006 | 24.78 | 24.94 | 24.56 | 24.77 | 672,608 | -0.02(-0.06%) |
Dec 07, 2006 | 24.84 | 24.95 | 24.72 | 24.78 | 334,935 | -0.08(-0.31%) |
Dec 06, 2006 | 24.67 | 25.06 | 24.64 | 24.86 | 846,201 | +0.12(+0.50%) |
Dec 05, 2006 | 24.47 | 24.88 | 24.42 | 24.74 | 461,220 | +0.27(+1.10%) |
Dec 04, 2006 | 24.00 | 24.60 | 24.00 | 24.47 | 408,830 | +0.53(+2.21%) |
Dec 01, 2006 | 23.87 | 24.02 | 23.82 | 23.94 | 619,696 | +0.00(+0.00%) |
Nov 30, 2006 | 24.04 | 24.15 | 23.81 | 23.94 | 259,216 | -0.09(-0.38%) |
Nov 29, 2006 | 24.08 | 24.45 | 23.93 | 24.03 | 175,157 | -0.01(-0.03%) |
Nov 28, 2006 | 24.01 | 24.11 | 23.75 | 24.04 | 367,647 | +0.01(+0.03%) |
Nov 27, 2006 | 24.19 | 24.25 | 24.03 | 24.03 | 338,845 | -0.33(-1.35%) |
Nov 24, 2006 | 24.40 | 24.46 | 24.29 | 24.36 | 88,230 | -0.12(-0.47%) |
Nov 22, 2006 | 24.57 | 24.62 | 24.44 | 24.48 | 212,690 | -0.07(-0.28%) |
Nov 21, 2006 | 24.79 | 24.85 | 24.48 | 24.55 | 187,798 | -0.25(-0.99%) |
Nov 20, 2006 | 24.78 | 24.90 | 24.68 | 24.79 | 175,939 | +0.05(+0.19%) |
Nov 17, 2006 | 24.67 | 24.78 | 24.55 | 24.75 | 367,777 | +0.08(+0.31%) |
Nov 16, 2006 | 24.75 | 24.91 | 24.55 | 24.67 | 293,101 | -0.01(-0.03%) |
Nov 15, 2006 | 24.67 | 24.77 | 24.52 | 24.68 | 252,048 | +0.01(+0.03%) |
Nov 14, 2006 | 24.64 | 24.75 | 24.52 | 24.67 | 184,019 | +0.08(+0.31%) |
Nov 13, 2006 | 24.59 | 24.90 | 24.52 | 24.59 | 275,898 | +0.04(+0.16%) |
Nov 10, 2006 | 24.55 | 24.65 | 24.47 | 24.55 | 227,156 | +0.00(+0.00%) |
Nov 09, 2006 | 24.83 | 24.88 | 24.52 | 24.55 | 267,687 | -0.25(-0.99%) |
Nov 08, 2006 | 24.59 | 24.86 | 24.59 | 24.80 | 239,407 | +0.13(+0.53%) |
Nov 07, 2006 | 24.84 | 25.04 | 24.58 | 24.67 | 324,770 | -0.17(-0.68%) |
Nov 06, 2006 | 24.76 | 24.96 | 24.56 | 24.84 | 364,258 | +0.08(+0.31%) |
Nov 03, 2006 | 24.98 | 25.18 | 24.57 | 24.76 | 325,291 | -0.15(-0.59%) |
Nov 02, 2006 | 25.37 | 25.40 | 24.82 | 24.91 | 536,809 | -0.48(-1.90%) |
Nov 01, 2006 | 25.84 | 25.98 | 25.32 | 25.39 | 739,595 | -0.40(-1.55%) |
Oct 31, 2006 | 26.17 | 26.17 | 25.63 | 25.79 | 723,174 | -0.38(-1.44%) |
Oct 30, 2006 | 25.87 | 26.25 | 25.82 | 26.17 | 901,068 | +0.25(+0.98%) |
Oct 27, 2006 | 25.26 | 25.94 | 25.13 | 25.91 | 637,811 | +0.32(+1.26%) |
Oct 26, 2006 | 25.59 | 25.70 | 25.46 | 25.59 | 196,139 | +0.02(+0.09%) |
Oct 25, 2006 | 25.59 | 25.73 | 25.31 | 25.57 | 213,081 | +0.06(+0.24%) |
Oct 24, 2006 | 25.51 | 25.96 | 25.39 | 25.51 | 203,828 | -0.01(-0.03%) |
Oct 23, 2006 | 25.48 | 25.88 | 25.44 | 25.51 | 120,029 | +0.03(+0.12%) |
Oct 20, 2006 | 25.97 | 26.00 | 25.39 | 25.48 | 244,229 | -0.35(-1.34%) |
Oct 19, 2006 | 25.75 | 26.04 | 25.60 | 25.83 | 203,307 | +0.12(+0.45%) |
Oct 18, 2006 | 25.86 | 26.09 | 25.53 | 25.71 | 218,034 | -0.11(-0.42%) |
Oct 17, 2006 | 26.01 | 26.02 | 25.67 | 25.82 | 219,076 | -0.32(-1.23%) |
Oct 16, 2006 | 26.20 | 26.61 | 26.09 | 26.14 | 335,717 | +0.35(+1.37%) |
Oct 13, 2006 | 25.73 | 25.83 | 25.63 | 25.79 | 210,214 | +0.10(+0.39%) |
Oct 12, 2006 | 25.46 | 25.75 | 25.42 | 25.69 | 529,771 | +0.35(+1.39%) |
Oct 11, 2006 | 25.21 | 25.47 | 25.21 | 25.34 | 653,189 | +0.09(+0.36%) |
Oct 10, 2006 | 25.11 | 25.26 | 25.02 | 25.24 | 370,905 | +0.25(+0.98%) |
Oct 09, 2006 | 24.78 | 25.09 | 24.70 | 25.00 | 230,414 | +0.21(+0.87%) |
Oct 06, 2006 | 24.62 | 24.87 | 24.48 | 24.78 | 324,379 | +0.18(+0.72%) |
Oct 05, 2006 | 24.39 | 24.65 | 24.32 | 24.61 | 204,610 | +0.21(+0.88%) |
Oct 04, 2006 | 23.96 | 24.52 | 23.96 | 24.39 | 187,798 | +0.40(+1.66%) |
Oct 03, 2006 | 24.30 | 24.35 | 23.99 | 23.99 | 297,662 | -0.31(-1.26%) |
Oct 02, 2006 | 24.34 | 24.74 | 24.15 | 24.30 | 351,487 | -0.12(-0.47%) |
Sep 29, 2006 | 24.52 | 24.70 | 24.39 | 24.42 | 551,666 | -0.05(-0.19%) |
Sep 28, 2006 | 24.76 | 24.94 | 24.29 | 24.46 | 372,860 | -0.30(-1.21%) |
Sep 27, 2006 | 24.85 | 24.86 | 24.63 | 24.76 | 339,106 | -0.09(-0.37%) |
Sep 26, 2006 | 24.48 | 24.88 | 24.48 | 24.85 | 294,274 | +0.38(+1.54%) |
Sep 25, 2006 | 25.00 | 25.05 | 24.25 | 24.48 | 457,571 | -0.56(-2.24%) |
Sep 22, 2006 | 25.09 | 25.32 | 24.72 | 25.04 | 376,639 | -0.08(-0.34%) |
Sep 21, 2006 | 25.55 | 25.60 | 24.84 | 25.12 | 397,491 | -0.42(-1.65%) |
Sep 20, 2006 | 25.44 | 25.75 | 25.32 | 25.54 | 417,822 | +0.19(+0.76%) |
Sep 19, 2006 | 25.79 | 25.79 | 25.18 | 25.35 | 564,047 | -0.46(-1.78%) |
Sep 18, 2006 | 26.11 | 26.20 | 25.74 | 25.81 | 367,517 | -0.38(-1.44%) |
Sep 15, 2006 | 26.75 | 26.76 | 26.14 | 26.19 | 499,406 | -0.37(-1.39%) |
Sep 14, 2006 | 26.88 | 26.89 | 26.20 | 26.56 | 625,300 | -0.42(-1.56%) |
Sep 13, 2006 | 27.00 | 27.12 | 26.86 | 26.98 | 119,508 | +0.05(+0.20%) |
Sep 12, 2006 | 26.47 | 27.00 | 26.47 | 26.93 | 196,269 | +0.46(+1.74%) |
Sep 11, 2006 | 26.89 | 26.96 | 26.10 | 26.46 | 297,402 | -0.52(-1.93%) |
Sep 08, 2006 | 26.95 | 27.08 | 26.80 | 26.99 | 122,245 | +0.03(+0.11%) |
Sep 07, 2006 | 27.09 | 27.23 | 26.86 | 26.96 | 311,737 | -0.24(-0.87%) |
Sep 06, 2006 | 27.28 | 27.45 | 27.05 | 27.19 | 654,753 | -0.27(-0.98%) |
Sep 05, 2006 | 27.12 | 27.61 | 27.06 | 27.46 | 319,166 | +0.45(+1.68%) |