Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 22.71 | 23.29 | 22.34 | 22.65 | 84,482 | +0.34(+1.54%) |
Aug 30, 2007 | 22.65 | 23.11 | 21.98 | 22.31 | 152,030 | -0.65(-2.83%) |
Aug 29, 2007 | 22.78 | 23.48 | 22.35 | 22.96 | 111,404 | +0.44(+1.94%) |
Aug 28, 2007 | 22.65 | 22.83 | 22.07 | 22.52 | 188,711 | -0.27(-1.18%) |
Aug 27, 2007 | 23.13 | 23.23 | 22.71 | 22.79 | 118,721 | -0.46(-1.99%) |
Aug 24, 2007 | 23.09 | 23.69 | 22.45 | 23.25 | 144,587 | +0.24(+1.05%) |
Aug 23, 2007 | 23.51 | 23.51 | 22.81 | 23.01 | 159,448 | +0.04(+0.16%) |
Aug 22, 2007 | 22.72 | 23.37 | 22.54 | 22.97 | 201,772 | +0.54(+2.40%) |
Aug 21, 2007 | 22.30 | 22.85 | 21.69 | 22.44 | 107,225 | +0.09(+0.41%) |
Aug 20, 2007 | 22.19 | 22.54 | 21.64 | 22.34 | 160,090 | +0.30(+1.35%) |
Aug 17, 2007 | 22.73 | 22.83 | 21.32 | 22.05 | 192,670 | +0.34(+1.58%) |
Aug 16, 2007 | 21.31 | 21.72 | 20.20 | 21.70 | 192,799 | +0.31(+1.43%) |
Aug 15, 2007 | 22.05 | 22.65 | 21.39 | 21.40 | 155,102 | -0.67(-3.03%) |
Aug 14, 2007 | 22.72 | 23.61 | 22.07 | 22.07 | 182,037 | -0.63(-2.78%) |
Aug 13, 2007 | 24.46 | 25.09 | 22.66 | 22.70 | 387,232 | -1.84(-7.48%) |
Aug 10, 2007 | 23.98 | 25.41 | 22.96 | 24.53 | 244,149 | +0.02(+0.08%) |
Aug 09, 2007 | 23.21 | 24.95 | 22.15 | 24.51 | 492,480 | +0.70(+2.96%) |
Aug 08, 2007 | 23.69 | 25.39 | 22.72 | 23.81 | 648,779 | +0.30(+1.26%) |
Aug 07, 2007 | 23.09 | 24.02 | 23.02 | 23.51 | 208,324 | +0.31(+1.32%) |
Aug 06, 2007 | 22.90 | 25.13 | 22.57 | 23.21 | 606,189 | +0.45(+2.00%) |
Aug 03, 2007 | 21.98 | 25.07 | 21.57 | 22.75 | 747,119 | -2.41(-9.58%) |
Aug 02, 2007 | 24.78 | 25.31 | 23.92 | 25.16 | 191,955 | +0.58(+2.38%) |
Aug 01, 2007 | 24.34 | 24.77 | 23.77 | 24.58 | 220,579 | +0.22(+0.91%) |
Jul 31, 2007 | 25.84 | 26.20 | 24.26 | 24.36 | 148,152 | -1.32(-5.13%) |
Jul 30, 2007 | 25.04 | 25.72 | 24.61 | 25.67 | 79,790 | +0.62(+2.48%) |
Jul 27, 2007 | 25.25 | 25.98 | 25.00 | 25.05 | 232,792 | -0.34(-1.35%) |
Jul 26, 2007 | 26.93 | 27.13 | 24.74 | 25.39 | 243,829 | -1.94(-7.09%) |
Jul 25, 2007 | 27.61 | 27.80 | 26.78 | 27.33 | 114,907 | -0.01(-0.03%) |
Jul 24, 2007 | 28.03 | 28.34 | 27.18 | 27.34 | 110,663 | -0.94(-3.31%) |
Jul 23, 2007 | 28.19 | 28.55 | 27.97 | 28.28 | 76,111 | +0.17(+0.59%) |
Jul 20, 2007 | 28.51 | 28.51 | 27.54 | 28.11 | 140,634 | -0.43(-1.49%) |
Jul 19, 2007 | 28.80 | 29.29 | 28.54 | 28.54 | 125,915 | -0.08(-0.29%) |
Jul 18, 2007 | 28.07 | 28.67 | 27.72 | 28.62 | 126,928 | +0.29(+1.01%) |
Jul 17, 2007 | 28.44 | 28.77 | 28.10 | 28.33 | 77,791 | -0.08(-0.29%) |
Jul 16, 2007 | 28.39 | 28.71 | 28.07 | 28.42 | 86,241 | -0.16(-0.55%) |
Jul 13, 2007 | 28.54 | 29.06 | 28.21 | 28.57 | 126,412 | +0.01(+0.03%) |
Jul 12, 2007 | 28.28 | 28.56 | 28.10 | 28.56 | 231,848 | +0.60(+2.16%) |
Jul 11, 2007 | 27.64 | 28.07 | 27.53 | 27.96 | 107,785 | +0.44(+1.58%) |
Jul 10, 2007 | 27.85 | 28.12 | 27.45 | 27.53 | 105,790 | -0.46(-1.66%) |
Jul 09, 2007 | 27.54 | 28.30 | 27.54 | 27.99 | 182,260 | +0.67(+2.44%) |
Jul 06, 2007 | 27.09 | 27.57 | 27.03 | 27.32 | 103,669 | +0.24(+0.89%) |
Jul 05, 2007 | 26.89 | 27.30 | 26.88 | 27.08 | 112,171 | +0.19(+0.69%) |
Jul 03, 2007 | 27.36 | 27.36 | 26.79 | 26.90 | 97,389 | -0.31(-1.12%) |
Jul 02, 2007 | 26.63 | 27.56 | 26.63 | 27.20 | 211,245 | +0.63(+2.37%) |
Jun 29, 2007 | 27.04 | 27.48 | 26.46 | 26.57 | 192,138 | -0.43(-1.58%) |
Jun 28, 2007 | 27.17 | 27.41 | 26.70 | 27.00 | 326,903 | -0.18(-0.65%) |
Jun 27, 2007 | 28.45 | 28.46 | 26.89 | 27.17 | 493,972 | -1.38(-4.84%) |
Jun 26, 2007 | 29.37 | 29.38 | 28.40 | 28.56 | 161,770 | -0.70(-2.41%) |
Jun 25, 2007 | 29.71 | 30.27 | 29.25 | 29.26 | 127,146 | -0.21(-0.72%) |
Jun 22, 2007 | 29.60 | 30.67 | 29.20 | 29.47 | 266,628 | +0.12(+0.41%) |
Jun 21, 2007 | 28.98 | 29.42 | 28.36 | 29.35 | 182,771 | +0.14(+0.48%) |
Jun 20, 2007 | 30.11 | 30.31 | 29.09 | 29.21 | 186,383 | -0.85(-2.84%) |
Jun 19, 2007 | 29.80 | 30.36 | 29.77 | 30.07 | 180,128 | +0.23(+0.78%) |
Jun 18, 2007 | 30.24 | 30.24 | 29.78 | 29.83 | 121,667 | -0.32(-1.05%) |
Jun 15, 2007 | 30.35 | 30.58 | 30.07 | 30.15 | 114,979 | +0.27(+0.90%) |
Jun 14, 2007 | 29.77 | 30.59 | 29.77 | 29.88 | 91,574 | +0.19(+0.62%) |
Jun 13, 2007 | 29.07 | 30.02 | 29.04 | 29.70 | 140,219 | +0.74(+2.56%) |
Jun 12, 2007 | 29.41 | 29.58 | 28.77 | 28.95 | 106,243 | -0.67(-2.25%) |
Jun 11, 2007 | 29.98 | 30.32 | 29.60 | 29.62 | 127,538 | -0.70(-2.29%) |
Jun 08, 2007 | 29.82 | 30.84 | 29.81 | 30.32 | 101,224 | +0.41(+1.36%) |
Jun 07, 2007 | 30.39 | 31.07 | 29.54 | 29.91 | 106,219 | -0.64(-2.09%) |
Jun 06, 2007 | 31.15 | 31.19 | 30.46 | 30.55 | 127,103 | -0.93(-2.95%) |
Jun 05, 2007 | 31.39 | 32.03 | 31.13 | 31.48 | 125,293 | -0.09(-0.29%) |
Jun 04, 2007 | 31.39 | 31.62 | 31.11 | 31.57 | 116,258 | -0.08(-0.26%) |
Jun 01, 2007 | 31.29 | 31.92 | 31.29 | 31.65 | 146,876 | +0.55(+1.76%) |
May 31, 2007 | 31.40 | 32.12 | 31.05 | 31.10 | 123,923 | -0.23(-0.74%) |
May 30, 2007 | 30.53 | 31.51 | 30.41 | 31.34 | 106,305 | +0.39(+1.26%) |
May 29, 2007 | 30.14 | 31.06 | 30.13 | 30.95 | 149,503 | +0.89(+2.96%) |
May 25, 2007 | 29.25 | 30.26 | 29.25 | 30.06 | 147,807 | +0.78(+2.66%) |
May 24, 2007 | 30.15 | 30.68 | 29.12 | 29.28 | 193,112 | -0.93(-3.07%) |
May 23, 2007 | 30.30 | 31.05 | 30.13 | 30.21 | 66,419 | -0.04(-0.12%) |
May 22, 2007 | 30.59 | 30.98 | 29.94 | 30.24 | 201,476 | -0.68(-2.19%) |
May 21, 2007 | 30.47 | 31.12 | 30.22 | 30.92 | 160,264 | +0.71(+2.36%) |
May 18, 2007 | 29.76 | 30.42 | 29.58 | 30.21 | 121,587 | +0.53(+1.78%) |
May 17, 2007 | 29.59 | 29.85 | 29.15 | 29.68 | 233,741 | +0.14(+0.47%) |
May 16, 2007 | 30.44 | 30.74 | 29.45 | 29.54 | 239,000 | -0.81(-2.66%) |
May 15, 2007 | 30.39 | 31.30 | 30.13 | 30.34 | 151,021 | -0.03(-0.09%) |
May 14, 2007 | 30.93 | 31.42 | 30.36 | 30.37 | 80,929 | -0.67(-2.15%) |
May 11, 2007 | 30.44 | 31.19 | 30.13 | 31.04 | 138,968 | +0.34(+1.12%) |
May 10, 2007 | 31.31 | 31.46 | 30.49 | 30.70 | 138,126 | -0.83(-2.65%) |
May 09, 2007 | 32.29 | 32.44 | 31.43 | 31.53 | 217,095 | -0.87(-2.69%) |
May 08, 2007 | 31.98 | 32.42 | 31.17 | 32.40 | 239,034 | +0.76(+2.40%) |
May 07, 2007 | 30.65 | 31.64 | 30.65 | 31.64 | 198,009 | +1.32(+4.34%) |
May 04, 2007 | 30.71 | 30.91 | 30.12 | 30.33 | 182,731 | -0.06(-0.21%) |
May 03, 2007 | 30.72 | 30.87 | 30.19 | 30.39 | 131,764 | +0.03(+0.09%) |
May 02, 2007 | 30.21 | 31.08 | 30.21 | 30.36 | 170,280 | +0.11(+0.37%) |
May 01, 2007 | 31.38 | 31.38 | 29.71 | 30.25 | 198,820 | -0.60(-1.95%) |
Apr 30, 2007 | 31.47 | 32.14 | 30.59 | 30.85 | 272,707 | -0.61(-1.94%) |
Apr 27, 2007 | 29.99 | 32.29 | 29.20 | 31.47 | 332,786 | +1.41(+4.69%) |
Apr 26, 2007 | 30.16 | 30.54 | 29.50 | 30.06 | 175,298 | -0.05(-0.15%) |
Apr 25, 2007 | 29.69 | 30.57 | 29.54 | 30.10 | 271,003 | +0.79(+2.69%) |
Apr 24, 2007 | 29.70 | 30.36 | 29.07 | 29.32 | 281,727 | -1.34(-4.36%) |
Apr 23, 2007 | 28.80 | 30.69 | 28.80 | 30.65 | 227,703 | +1.58(+5.42%) |
Apr 20, 2007 | 29.25 | 29.31 | 28.88 | 29.07 | 106,511 | +0.30(+1.03%) |
Apr 19, 2007 | 28.37 | 29.19 | 28.21 | 28.78 | 130,004 | +0.02(+0.06%) |
Apr 18, 2007 | 29.26 | 29.33 | 28.57 | 28.76 | 137,401 | -0.71(-2.42%) |
Apr 17, 2007 | 29.80 | 30.07 | 29.20 | 29.47 | 316,654 | -1.07(-3.49%) |
Apr 16, 2007 | 30.25 | 30.54 | 30.08 | 30.54 | 93,630 | +0.53(+1.76%) |
Apr 13, 2007 | 29.81 | 30.02 | 29.63 | 30.01 | 41,014 | +0.13(+0.43%) |
Apr 12, 2007 | 29.95 | 30.36 | 29.67 | 29.88 | 68,874 | -0.01(-0.03%) |
Apr 11, 2007 | 29.89 | 30.12 | 29.53 | 29.89 | 142,268 | +0.09(+0.31%) |
Apr 10, 2007 | 29.99 | 30.17 | 29.71 | 29.80 | 73,345 | -0.22(-0.74%) |
Apr 09, 2007 | 29.70 | 30.34 | 29.55 | 30.02 | 124,123 | +0.47(+1.60%) |
Apr 05, 2007 | 29.48 | 29.66 | 29.31 | 29.55 | 78,164 | +0.21(+0.73%) |
Apr 04, 2007 | 29.30 | 30.13 | 29.07 | 29.33 | 126,237 | +0.07(+0.25%) |
Apr 03, 2007 | 29.17 | 29.67 | 29.17 | 29.26 | 118,558 | +0.11(+0.38%) |
Apr 02, 2007 | 28.74 | 29.24 | 28.69 | 29.15 | 120,028 | +0.42(+1.45%) |
Mar 30, 2007 | 28.73 | 29.20 | 28.55 | 28.73 | 247,945 | +0.00(+0.00%) |
Mar 29, 2007 | 27.93 | 28.76 | 27.93 | 28.73 | 329,557 | +1.08(+3.89%) |
Mar 28, 2007 | 28.04 | 28.17 | 27.52 | 27.66 | 64,064 | -0.54(-1.91%) |
Mar 27, 2007 | 28.54 | 28.67 | 28.05 | 28.19 | 78,045 | -0.53(-1.84%) |
Mar 26, 2007 | 28.89 | 29.41 | 28.36 | 28.72 | 114,990 | -0.21(-0.74%) |
Mar 23, 2007 | 29.05 | 29.35 | 28.89 | 28.94 | 103,217 | +0.02(+0.06%) |
Mar 22, 2007 | 29.27 | 29.35 | 28.84 | 28.92 | 129,700 | -0.15(-0.51%) |
Mar 21, 2007 | 28.25 | 29.07 | 28.07 | 29.07 | 324,404 | +1.36(+4.92%) |
Mar 20, 2007 | 26.89 | 28.32 | 26.84 | 27.70 | 205,488 | +0.95(+3.53%) |
Mar 19, 2007 | 26.56 | 26.85 | 26.35 | 26.76 | 117,014 | +0.29(+1.09%) |
Mar 16, 2007 | 26.61 | 26.70 | 26.06 | 26.47 | 155,024 | -0.19(-0.73%) |
Mar 15, 2007 | 26.65 | 27.21 | 26.56 | 26.66 | 72,711 | -0.11(-0.42%) |
Mar 14, 2007 | 26.20 | 26.88 | 26.08 | 26.78 | 190,840 | +0.83(+3.22%) |
Mar 13, 2007 | 27.42 | 27.53 | 25.87 | 25.94 | 197,459 | -1.48(-5.41%) |
Mar 12, 2007 | 28.01 | 28.43 | 27.05 | 27.42 | 177,811 | -0.48(-1.73%) |
Mar 09, 2007 | 27.75 | 28.33 | 27.31 | 27.91 | 309,909 | +0.46(+1.69%) |
Mar 08, 2007 | 27.44 | 27.95 | 27.08 | 27.44 | 170,305 | +0.64(+2.39%) |
Mar 07, 2007 | 26.90 | 27.23 | 26.61 | 26.80 | 202,470 | -0.22(-0.82%) |
Mar 06, 2007 | 25.57 | 27.04 | 25.38 | 27.03 | 250,777 | +1.79(+7.09%) |
Mar 05, 2007 | 25.59 | 26.16 | 25.12 | 25.24 | 294,333 | -0.45(-1.77%) |
Mar 02, 2007 | 26.67 | 27.01 | 25.69 | 25.69 | 189,434 | -1.09(-4.08%) |
Mar 01, 2007 | 26.86 | 27.57 | 25.64 | 26.78 | 343,831 | -0.51(-1.87%) |
Feb 28, 2007 | 25.00 | 27.67 | 23.79 | 27.29 | 707,143 | +2.26(+9.04%) |
Feb 27, 2007 | 26.13 | 26.13 | 23.23 | 25.03 | 325,381 | -1.83(-6.80%) |
Feb 26, 2007 | 26.94 | 27.39 | 26.81 | 26.86 | 125,260 | -0.12(-0.45%) |
Feb 23, 2007 | 26.67 | 27.38 | 26.66 | 26.98 | 115,719 | +0.19(+0.73%) |
Feb 22, 2007 | 27.33 | 27.33 | 26.53 | 26.78 | 150,762 | -0.48(-1.77%) |
Feb 21, 2007 | 26.40 | 27.33 | 26.37 | 27.27 | 166,712 | +0.65(+2.44%) |
Feb 20, 2007 | 26.80 | 26.91 | 25.76 | 26.62 | 299,215 | -0.20(-0.76%) |
Feb 16, 2007 | 26.16 | 26.93 | 25.84 | 26.82 | 232,599 | +0.66(+2.52%) |
Feb 15, 2007 | 25.03 | 26.52 | 24.67 | 26.16 | 245,925 | -0.45(-1.67%) |
Feb 14, 2007 | 25.90 | 26.61 | 25.49 | 26.61 | 175,145 | +0.86(+3.35%) |
Feb 13, 2007 | 25.64 | 26.04 | 25.56 | 25.75 | 135,041 | +0.21(+0.84%) |
Feb 12, 2007 | 25.30 | 25.63 | 25.25 | 25.53 | 164,916 | +0.17(+0.66%) |
Feb 09, 2007 | 25.61 | 25.74 | 25.15 | 25.37 | 156,462 | -0.32(-1.23%) |
Feb 08, 2007 | 25.65 | 25.91 | 25.25 | 25.68 | 91,947 | +0.08(+0.33%) |
Feb 07, 2007 | 25.74 | 25.74 | 25.36 | 25.60 | 216,867 | -0.04(-0.14%) |
Feb 06, 2007 | 25.73 | 25.78 | 25.46 | 25.63 | 149,354 | +0.08(+0.33%) |
Feb 05, 2007 | 25.93 | 25.93 | 25.42 | 25.55 | 258,632 | -0.27(-1.04%) |
Feb 02, 2007 | 25.82 | 26.05 | 25.41 | 25.82 | 193,315 | +0.04(+0.14%) |
Feb 01, 2007 | 24.80 | 25.81 | 24.62 | 25.78 | 402,440 | +1.12(+4.55%) |
Jan 31, 2007 | 23.41 | 24.85 | 23.13 | 24.66 | 476,718 | +1.10(+4.68%) |
Jan 30, 2007 | 23.46 | 23.76 | 23.35 | 23.56 | 150,157 | +0.13(+0.55%) |
Jan 29, 2007 | 23.49 | 23.93 | 23.30 | 23.43 | 110,967 | -0.20(-0.86%) |
Jan 26, 2007 | 23.92 | 23.92 | 23.10 | 23.63 | 175,086 | -0.32(-1.32%) |
Jan 25, 2007 | 24.09 | 24.78 | 23.75 | 23.95 | 314,144 | -0.19(-0.81%) |
Jan 24, 2007 | 23.69 | 24.34 | 23.28 | 24.14 | 281,690 | +0.42(+1.76%) |
Jan 23, 2007 | 21.83 | 23.86 | 21.69 | 23.73 | 580,989 | +1.76(+8.02%) |
Jan 22, 2007 | 21.07 | 22.07 | 21.02 | 21.96 | 437,449 | +0.90(+4.27%) |
Jan 19, 2007 | 20.52 | 21.11 | 20.52 | 21.06 | 118,684 | +0.55(+2.67%) |
Jan 18, 2007 | 20.55 | 20.83 | 20.29 | 20.52 | 127,379 | -0.07(-0.36%) |
Jan 17, 2007 | 20.77 | 20.82 | 20.50 | 20.59 | 262,651 | -0.00(-0.00%) |
Jan 16, 2007 | 20.54 | 20.68 | 20.48 | 20.59 | 134,462 | +0.08(+0.41%) |
Jan 12, 2007 | 20.26 | 20.60 | 20.13 | 20.51 | 221,225 | +0.28(+1.38%) |
Jan 11, 2007 | 20.24 | 20.55 | 20.07 | 20.23 | 216,193 | +0.00(+0.00%) |
Jan 10, 2007 | 19.93 | 20.23 | 19.84 | 20.23 | 162,582 | +0.24(+1.21%) |
Jan 09, 2007 | 20.13 | 20.17 | 19.50 | 19.99 | 171,760 | +0.02(+0.09%) |
Jan 08, 2007 | 20.28 | 20.28 | 19.94 | 19.97 | 134,207 | -0.19(-0.92%) |
Jan 05, 2007 | 20.25 | 20.58 | 19.99 | 20.16 | 162,982 | -0.23(-1.14%) |
Jan 04, 2007 | 20.00 | 20.56 | 19.77 | 20.39 | 245,360 | +0.32(+1.57%) |
Jan 03, 2007 | 20.90 | 20.97 | 19.63 | 20.07 | 294,119 | -0.54(-2.61%) |
Dec 29, 2006 | 20.88 | 20.98 | 20.43 | 20.61 | 114,225 | -0.19(-0.94%) |
Dec 28, 2006 | 21.00 | 21.16 | 20.68 | 20.80 | 136,660 | -0.13(-0.62%) |
Dec 27, 2006 | 20.35 | 21.02 | 20.29 | 20.93 | 204,109 | +0.67(+3.29%) |
Dec 26, 2006 | 20.75 | 20.75 | 19.98 | 20.27 | 144,772 | -0.19(-0.95%) |
Dec 22, 2006 | 19.83 | 20.59 | 19.80 | 20.46 | 226,900 | +0.68(+3.42%) |
Dec 21, 2006 | 21.03 | 21.03 | 19.65 | 19.78 | 378,424 | -1.28(-6.07%) |
Dec 20, 2006 | 21.60 | 21.86 | 20.90 | 21.06 | 297,155 | -0.53(-2.45%) |
Dec 19, 2006 | 22.07 | 22.16 | 21.40 | 21.59 | 366,702 | -0.57(-2.55%) |
Dec 18, 2006 | 23.48 | 23.62 | 22.11 | 22.16 | 180,464 | -1.24(-5.31%) |
Dec 15, 2006 | 23.63 | 23.85 | 23.34 | 23.40 | 186,792 | -0.02(-0.08%) |
Dec 14, 2006 | 23.29 | 23.57 | 23.06 | 23.42 | 222,756 | +0.13(+0.56%) |
Dec 13, 2006 | 23.06 | 23.34 | 22.95 | 23.29 | 188,752 | +0.31(+1.33%) |
Dec 12, 2006 | 23.28 | 23.28 | 22.53 | 22.98 | 389,180 | -0.52(-2.21%) |
Dec 11, 2006 | 24.15 | 24.23 | 23.39 | 23.50 | 228,405 | -0.65(-2.69%) |
Dec 08, 2006 | 24.22 | 24.23 | 23.56 | 24.15 | 339,372 | -0.06(-0.23%) |
Dec 07, 2006 | 23.69 | 24.34 | 23.47 | 24.21 | 622,580 | +0.70(+2.96%) |
Dec 06, 2006 | 22.84 | 23.59 | 22.71 | 23.51 | 339,537 | +0.55(+2.38%) |
Dec 05, 2006 | 23.66 | 23.76 | 22.73 | 22.96 | 384,949 | -0.65(-2.75%) |
Dec 04, 2006 | 23.42 | 23.87 | 23.28 | 23.61 | 320,230 | +0.19(+0.79%) |
Dec 01, 2006 | 24.20 | 24.20 | 23.07 | 23.43 | 254,010 | -0.62(-2.58%) |
Nov 30, 2006 | 24.51 | 24.61 | 23.92 | 24.05 | 475,883 | -0.65(-2.63%) |
Nov 29, 2006 | 25.26 | 25.48 | 24.43 | 24.70 | 240,941 | -0.29(-1.15%) |
Nov 28, 2006 | 25.81 | 26.10 | 24.90 | 24.99 | 258,401 | -0.95(-3.68%) |
Nov 27, 2006 | 26.17 | 26.28 | 25.33 | 25.94 | 270,064 | -0.37(-1.41%) |
Nov 24, 2006 | 26.34 | 26.52 | 26.14 | 26.31 | 70,873 | -0.16(-0.60%) |
Nov 22, 2006 | 26.44 | 26.67 | 26.03 | 26.47 | 88,216 | +0.06(+0.25%) |
Nov 21, 2006 | 25.45 | 26.42 | 25.38 | 26.40 | 239,761 | +1.03(+4.06%) |
Nov 20, 2006 | 24.40 | 25.61 | 24.40 | 25.38 | 266,728 | +1.22(+5.07%) |
Nov 17, 2006 | 24.13 | 24.70 | 23.67 | 24.15 | 134,981 | -0.04(-0.15%) |
Nov 16, 2006 | 25.06 | 25.17 | 24.12 | 24.19 | 132,109 | -0.75(-3.01%) |
Nov 15, 2006 | 24.26 | 25.30 | 24.09 | 24.94 | 157,447 | +0.73(+3.03%) |
Nov 14, 2006 | 24.03 | 24.28 | 23.68 | 24.21 | 151,675 | +0.20(+0.85%) |
Nov 13, 2006 | 24.23 | 24.36 | 23.69 | 24.00 | 98,591 | -0.44(-1.78%) |
Nov 10, 2006 | 24.57 | 24.87 | 24.27 | 24.44 | 114,986 | -0.16(-0.64%) |
Nov 09, 2006 | 24.31 | 24.99 | 24.30 | 24.60 | 201,819 | +0.41(+1.69%) |
Nov 08, 2006 | 24.99 | 24.99 | 24.14 | 24.19 | 148,122 | -0.20(-0.84%) |
Nov 07, 2006 | 23.80 | 24.85 | 23.80 | 24.39 | 214,473 | +0.52(+2.17%) |
Nov 06, 2006 | 23.34 | 24.11 | 23.33 | 23.87 | 179,288 | +0.62(+2.67%) |
Nov 03, 2006 | 24.31 | 24.31 | 23.05 | 23.25 | 249,291 | -0.87(-3.61%) |
Nov 02, 2006 | 24.04 | 24.56 | 23.67 | 24.12 | 226,486 | -0.11(-0.46%) |
Nov 01, 2006 | 23.90 | 24.65 | 23.27 | 24.23 | 388,569 | +1.34(+5.87%) |
Oct 31, 2006 | 23.13 | 23.60 | 22.71 | 22.89 | 238,552 | -0.29(-1.24%) |
Oct 30, 2006 | 24.12 | 24.12 | 23.09 | 23.18 | 209,000 | -0.94(-3.88%) |
Oct 27, 2006 | 25.20 | 25.34 | 24.11 | 24.11 | 132,066 | -1.08(-4.30%) |
Oct 26, 2006 | 25.53 | 25.67 | 24.74 | 25.20 | 119,149 | -0.19(-0.73%) |
Oct 25, 2006 | 25.18 | 25.56 | 24.82 | 25.38 | 140,074 | +0.26(+1.03%) |
Oct 24, 2006 | 23.99 | 25.24 | 23.99 | 25.12 | 168,143 | +1.06(+4.39%) |
Oct 23, 2006 | 24.44 | 24.76 | 23.99 | 24.07 | 147,090 | -0.41(-1.67%) |
Oct 20, 2006 | 25.55 | 25.64 | 24.37 | 24.48 | 127,465 | -0.97(-3.83%) |
Oct 19, 2006 | 24.81 | 25.53 | 24.31 | 25.45 | 184,519 | +0.51(+2.04%) |
Oct 18, 2006 | 25.49 | 25.96 | 24.89 | 24.94 | 166,689 | -0.40(-1.57%) |
Oct 17, 2006 | 25.60 | 25.91 | 24.79 | 25.34 | 130,888 | -0.55(-2.11%) |
Oct 16, 2006 | 25.45 | 25.91 | 25.45 | 25.89 | 174,794 | +0.54(+2.12%) |
Oct 13, 2006 | 24.46 | 25.44 | 24.19 | 25.35 | 238,486 | +0.83(+3.40%) |
Oct 12, 2006 | 24.50 | 24.85 | 24.23 | 24.51 | 163,651 | -0.05(-0.19%) |
Oct 11, 2006 | 25.05 | 25.12 | 24.48 | 24.56 | 118,570 | -0.73(-2.90%) |
Oct 10, 2006 | 24.65 | 25.42 | 24.51 | 25.29 | 247,180 | +0.76(+3.10%) |
Oct 09, 2006 | 24.03 | 24.96 | 23.98 | 24.53 | 278,512 | +0.50(+2.08%) |
Oct 06, 2006 | 23.97 | 24.51 | 23.75 | 24.03 | 185,667 | -0.03(-0.12%) |
Oct 05, 2006 | 22.44 | 24.38 | 22.44 | 24.06 | 403,550 | +1.71(+7.63%) |
Oct 04, 2006 | 21.83 | 22.47 | 21.72 | 22.35 | 135,999 | +0.44(+1.99%) |
Oct 03, 2006 | 22.53 | 22.53 | 21.77 | 21.92 | 166,909 | -0.83(-3.63%) |
Oct 02, 2006 | 23.09 | 23.34 | 22.53 | 22.74 | 84,380 | -0.31(-1.33%) |
Sep 29, 2006 | 23.15 | 23.35 | 22.95 | 23.05 | 103,417 | -0.06(-0.28%) |
Sep 28, 2006 | 23.58 | 23.79 | 22.99 | 23.11 | 274,186 | -0.47(-2.00%) |
Sep 27, 2006 | 22.43 | 23.85 | 22.37 | 23.59 | 206,964 | +1.13(+5.04%) |
Sep 26, 2006 | 22.63 | 22.79 | 22.17 | 22.45 | 232,944 | +0.03(+0.12%) |
Sep 25, 2006 | 22.81 | 22.81 | 22.03 | 22.43 | 113,023 | -0.42(-1.83%) |
Sep 22, 2006 | 23.73 | 23.98 | 22.72 | 22.84 | 149,197 | -0.92(-3.86%) |
Sep 21, 2006 | 24.11 | 24.49 | 23.64 | 23.76 | 248,671 | -0.20(-0.85%) |
Sep 20, 2006 | 23.46 | 24.10 | 23.46 | 23.97 | 157,293 | +0.58(+2.50%) |
Sep 19, 2006 | 24.05 | 24.12 | 23.22 | 23.38 | 194,654 | -0.59(-2.48%) |
Sep 18, 2006 | 23.38 | 24.64 | 23.38 | 23.98 | 180,878 | +0.64(+2.74%) |
Sep 15, 2006 | 23.24 | 23.60 | 22.78 | 23.34 | 126,793 | +0.27(+1.17%) |
Sep 14, 2006 | 23.53 | 23.72 | 22.79 | 23.07 | 118,560 | -0.68(-2.85%) |
Sep 13, 2006 | 22.94 | 24.10 | 22.94 | 23.74 | 246,926 | +0.70(+3.02%) |
Sep 12, 2006 | 22.44 | 23.22 | 22.28 | 23.05 | 344,518 | +0.66(+2.94%) |
Sep 11, 2006 | 23.82 | 23.88 | 22.27 | 22.39 | 325,313 | -1.30(-5.48%) |
Sep 08, 2006 | 23.90 | 24.09 | 23.54 | 23.69 | 99,224 | -0.17(-0.70%) |
Sep 07, 2006 | 24.20 | 24.47 | 23.73 | 23.85 | 153,270 | -0.69(-2.80%) |
Sep 06, 2006 | 25.44 | 25.49 | 24.43 | 24.54 | 150,143 | -1.07(-4.16%) |
Sep 05, 2006 | 25.84 | 26.09 | 25.36 | 25.61 | 142,872 | +0.23(+0.91%) |