Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 27.25 | 28.33 | 27.05 | 28.10 | 520,915 | +0.85(+3.13%) |
Oct 30, 2007 | 26.10 | 27.89 | 26.10 | 27.25 | 882,769 | +1.11(+4.25%) |
Oct 29, 2007 | 25.39 | 26.34 | 24.90 | 26.14 | 631,840 | +0.84(+3.30%) |
Oct 26, 2007 | 24.69 | 25.48 | 24.56 | 25.30 | 740,943 | +0.71(+2.91%) |
Oct 25, 2007 | 24.32 | 24.75 | 24.24 | 24.59 | 629,159 | +0.31(+1.28%) |
Oct 24, 2007 | 23.75 | 24.50 | 23.75 | 24.28 | 782,894 | +0.28(+1.15%) |
Oct 23, 2007 | 24.74 | 24.76 | 23.79 | 24.00 | 828,738 | -0.52(-2.11%) |
Oct 22, 2007 | 23.36 | 24.69 | 23.35 | 24.52 | 390,936 | +0.75(+3.15%) |
Oct 19, 2007 | 24.15 | 24.34 | 23.77 | 23.77 | 480,128 | -0.41(-1.71%) |
Oct 18, 2007 | 24.12 | 24.50 | 23.86 | 24.18 | 343,506 | -0.03(-0.11%) |
Oct 17, 2007 | 24.37 | 24.55 | 24.03 | 24.21 | 427,848 | +0.15(+0.61%) |
Oct 16, 2007 | 24.76 | 24.76 | 24.06 | 24.06 | 516,338 | -0.71(-2.88%) |
Oct 15, 2007 | 23.76 | 25.08 | 23.69 | 24.78 | 811,722 | +1.11(+4.69%) |
Oct 12, 2007 | 23.66 | 23.85 | 23.31 | 23.67 | 320,435 | -0.05(-0.22%) |
Oct 11, 2007 | 24.42 | 24.72 | 23.56 | 23.72 | 729,740 | -1.53(-6.07%) |
Oct 10, 2007 | 25.48 | 25.58 | 25.11 | 25.25 | 229,400 | -0.23(-0.91%) |
Oct 09, 2007 | 25.24 | 25.67 | 25.06 | 25.48 | 310,921 | +0.36(+1.44%) |
Oct 08, 2007 | 25.57 | 25.57 | 24.87 | 25.12 | 265,674 | -0.46(-1.78%) |
Oct 05, 2007 | 25.64 | 25.70 | 25.17 | 25.58 | 465,022 | +0.22(+0.85%) |
Oct 04, 2007 | 25.35 | 25.51 | 24.88 | 25.36 | 301,432 | +0.07(+0.27%) |
Oct 03, 2007 | 25.65 | 25.87 | 25.06 | 25.30 | 396,790 | -0.42(-1.64%) |
Oct 02, 2007 | 25.67 | 25.83 | 25.57 | 25.72 | 573,286 | +0.06(+0.24%) |
Oct 01, 2007 | 25.66 | 25.67 | 25.24 | 25.66 | 399,756 | +0.01(+0.03%) |
Sep 28, 2007 | 25.61 | 25.72 | 25.13 | 25.65 | 332,750 | -0.02(-0.07%) |
Sep 27, 2007 | 25.62 | 25.84 | 25.48 | 25.67 | 474,188 | +0.07(+0.27%) |
Sep 26, 2007 | 25.67 | 25.93 | 25.42 | 25.60 | 338,160 | +0.09(+0.34%) |
Sep 25, 2007 | 25.97 | 26.04 | 25.42 | 25.51 | 445,409 | -0.65(-2.47%) |
Sep 24, 2007 | 26.59 | 27.00 | 25.94 | 26.16 | 234,385 | -0.50(-1.87%) |
Sep 21, 2007 | 27.05 | 27.05 | 26.60 | 26.66 | 371,924 | -0.27(-0.99%) |
Sep 20, 2007 | 27.39 | 27.73 | 26.69 | 26.92 | 227,189 | -0.54(-1.98%) |
Sep 19, 2007 | 28.08 | 28.42 | 27.08 | 27.47 | 302,388 | -0.43(-1.54%) |
Sep 18, 2007 | 26.48 | 28.08 | 26.48 | 27.90 | 371,672 | +1.52(+5.78%) |
Sep 17, 2007 | 26.97 | 26.97 | 26.13 | 26.37 | 250,064 | -0.76(-2.79%) |
Sep 14, 2007 | 27.22 | 27.35 | 26.75 | 27.13 | 348,325 | -0.22(-0.79%) |
Sep 13, 2007 | 28.20 | 28.27 | 27.28 | 27.35 | 326,058 | -0.83(-2.93%) |
Sep 12, 2007 | 29.27 | 29.27 | 28.12 | 28.17 | 215,394 | -1.15(-3.94%) |
Sep 11, 2007 | 28.63 | 29.48 | 28.62 | 29.33 | 157,784 | +0.81(+2.84%) |
Sep 10, 2007 | 28.81 | 28.95 | 27.98 | 28.52 | 169,508 | -0.17(-0.60%) |
Sep 07, 2007 | 28.99 | 30.05 | 28.59 | 28.69 | 222,715 | -0.84(-2.83%) |
Sep 06, 2007 | 29.44 | 30.08 | 29.19 | 29.52 | 181,067 | +0.07(+0.23%) |
Sep 05, 2007 | 29.99 | 30.04 | 28.90 | 29.46 | 243,292 | -0.73(-2.42%) |
Sep 04, 2007 | 29.99 | 30.57 | 29.78 | 30.19 | 194,726 | +0.01(+0.03%) |
Aug 31, 2007 | 29.93 | 30.47 | 29.08 | 30.18 | 186,712 | +0.68(+2.31%) |
Aug 30, 2007 | 29.47 | 30.44 | 29.29 | 29.50 | 173,829 | -0.35(-1.18%) |
Aug 29, 2007 | 28.85 | 29.90 | 28.66 | 29.85 | 262,643 | +1.15(+3.99%) |
Aug 28, 2007 | 30.54 | 30.54 | 28.71 | 28.71 | 286,991 | -2.10(-6.82%) |
Aug 27, 2007 | 30.69 | 31.09 | 30.29 | 30.81 | 225,929 | +0.15(+0.48%) |
Aug 24, 2007 | 29.94 | 30.71 | 29.94 | 30.66 | 160,575 | +0.70(+2.33%) |
Aug 23, 2007 | 30.91 | 30.97 | 29.65 | 29.96 | 206,938 | -0.74(-2.41%) |
Aug 22, 2007 | 30.79 | 30.99 | 30.40 | 30.70 | 152,102 | +0.23(+0.76%) |
Aug 21, 2007 | 30.65 | 30.88 | 30.02 | 30.47 | 147,544 | -0.36(-1.17%) |
Aug 20, 2007 | 30.68 | 31.06 | 30.28 | 30.83 | 155,929 | +0.23(+0.76%) |
Aug 17, 2007 | 31.23 | 31.84 | 30.14 | 30.60 | 371,574 | +0.42(+1.40%) |
Aug 16, 2007 | 29.08 | 30.39 | 28.49 | 30.18 | 453,907 | +1.07(+3.67%) |
Aug 15, 2007 | 28.96 | 29.76 | 28.85 | 29.11 | 259,479 | +0.16(+0.54%) |
Aug 14, 2007 | 30.14 | 30.27 | 28.96 | 28.96 | 236,594 | -1.19(-3.94%) |
Aug 13, 2007 | 32.09 | 32.09 | 29.94 | 30.14 | 561,314 | -1.70(-5.33%) |
Aug 10, 2007 | 32.82 | 33.31 | 31.01 | 31.84 | 1,001,468 | -1.58(-4.72%) |
Aug 09, 2007 | 33.05 | 36.09 | 32.95 | 33.42 | 1,341,493 | -0.16(-0.49%) |
Aug 08, 2007 | 32.38 | 35.10 | 32.38 | 33.58 | 1,365,854 | +1.02(+3.12%) |
Aug 07, 2007 | 30.57 | 32.70 | 30.57 | 32.56 | 627,941 | +1.80(+5.85%) |
Aug 06, 2007 | 29.67 | 30.95 | 29.18 | 30.76 | 595,518 | +1.15(+3.90%) |
Aug 03, 2007 | 29.86 | 30.84 | 29.54 | 29.61 | 529,068 | -1.20(-3.89%) |
Aug 02, 2007 | 30.18 | 30.92 | 29.92 | 30.81 | 436,913 | +0.71(+2.38%) |
Aug 01, 2007 | 29.41 | 30.37 | 28.91 | 30.09 | 416,245 | +0.75(+2.55%) |
Jul 31, 2007 | 29.93 | 30.25 | 29.32 | 29.34 | 279,661 | -0.46(-1.53%) |
Jul 30, 2007 | 29.51 | 30.28 | 28.98 | 29.80 | 458,660 | +0.24(+0.82%) |
Jul 27, 2007 | 29.54 | 30.26 | 28.80 | 29.56 | 524,407 | +0.02(+0.06%) |
Jul 26, 2007 | 28.45 | 29.80 | 28.25 | 29.54 | 474,989 | +0.68(+2.36%) |
Jul 25, 2007 | 28.53 | 29.32 | 28.39 | 28.86 | 420,527 | +0.48(+1.70%) |
Jul 24, 2007 | 29.55 | 29.55 | 28.23 | 28.38 | 799,073 | -1.67(-5.56%) |
Jul 23, 2007 | 30.64 | 30.86 | 29.95 | 30.05 | 332,143 | -0.45(-1.47%) |
Jul 20, 2007 | 31.11 | 31.16 | 30.01 | 30.50 | 324,290 | -0.68(-2.18%) |
Jul 19, 2007 | 30.60 | 31.89 | 30.60 | 31.18 | 345,817 | +0.72(+2.38%) |
Jul 18, 2007 | 30.26 | 30.79 | 29.80 | 30.45 | 266,895 | +0.06(+0.20%) |
Jul 17, 2007 | 30.37 | 30.76 | 30.32 | 30.39 | 217,311 | -0.03(-0.08%) |
Jul 16, 2007 | 30.48 | 30.95 | 30.25 | 30.42 | 281,606 | -0.09(-0.31%) |
Jul 13, 2007 | 30.44 | 30.77 | 30.20 | 30.51 | 187,571 | -0.20(-0.65%) |
Jul 12, 2007 | 30.14 | 30.89 | 30.03 | 30.71 | 238,658 | +0.68(+2.27%) |
Jul 11, 2007 | 29.67 | 30.32 | 29.64 | 30.03 | 267,006 | +0.40(+1.37%) |
Jul 10, 2007 | 30.60 | 30.89 | 29.54 | 29.63 | 485,135 | -1.23(-3.99%) |
Jul 09, 2007 | 29.70 | 31.12 | 29.70 | 30.86 | 500,097 | +1.15(+3.89%) |
Jul 06, 2007 | 29.69 | 29.89 | 29.47 | 29.70 | 206,150 | +0.01(+0.03%) |
Jul 05, 2007 | 29.70 | 29.84 | 29.38 | 29.70 | 345,613 | +0.08(+0.26%) |
Jul 03, 2007 | 29.64 | 30.08 | 29.58 | 29.62 | 148,343 | +0.06(+0.20%) |
Jul 02, 2007 | 29.39 | 29.89 | 29.23 | 29.56 | 319,795 | +0.20(+0.67%) |
Jun 29, 2007 | 30.03 | 30.14 | 29.27 | 29.36 | 264,027 | -0.51(-1.70%) |
Jun 28, 2007 | 29.90 | 30.23 | 29.73 | 29.87 | 248,169 | -0.09(-0.29%) |
Jun 27, 2007 | 29.52 | 30.04 | 29.33 | 29.95 | 280,908 | +0.20(+0.67%) |
Jun 26, 2007 | 29.97 | 30.07 | 29.38 | 29.76 | 372,471 | -0.09(-0.29%) |
Jun 25, 2007 | 29.40 | 30.18 | 29.40 | 29.84 | 456,973 | +0.40(+1.38%) |
Jun 22, 2007 | 29.60 | 29.80 | 28.94 | 29.44 | 975,305 | -0.35(-1.19%) |
Jun 21, 2007 | 30.04 | 30.06 | 29.47 | 29.79 | 509,055 | -0.27(-0.89%) |
Jun 20, 2007 | 28.99 | 30.82 | 28.99 | 30.06 | 1,305,056 | +1.67(+5.89%) |
Jun 19, 2007 | 28.20 | 28.49 | 27.93 | 28.39 | 242,898 | +0.01(+0.03%) |
Jun 18, 2007 | 28.77 | 28.77 | 28.15 | 28.38 | 236,048 | -0.36(-1.26%) |
Jun 15, 2007 | 29.05 | 29.05 | 28.61 | 28.74 | 629,887 | +0.07(+0.24%) |
Jun 14, 2007 | 28.28 | 28.81 | 28.28 | 28.67 | 392,097 | +0.30(+1.06%) |
Jun 13, 2007 | 28.59 | 28.66 | 28.10 | 28.37 | 321,968 | -0.09(-0.30%) |
Jun 12, 2007 | 28.62 | 28.74 | 28.24 | 28.46 | 308,035 | -0.39(-1.34%) |
Jun 11, 2007 | 28.84 | 29.03 | 28.52 | 28.84 | 354,130 | -0.06(-0.21%) |
Jun 08, 2007 | 28.53 | 29.11 | 28.31 | 28.90 | 444,709 | +0.42(+1.48%) |
Jun 07, 2007 | 29.08 | 29.21 | 28.46 | 28.48 | 561,612 | -0.69(-2.36%) |
Jun 06, 2007 | 29.29 | 29.71 | 29.08 | 29.17 | 576,213 | -0.41(-1.40%) |
Jun 05, 2007 | 29.41 | 29.72 | 29.36 | 29.58 | 453,754 | -0.01(-0.03%) |
Jun 04, 2007 | 29.57 | 29.74 | 29.29 | 29.59 | 420,958 | -0.03(-0.09%) |
Jun 01, 2007 | 29.42 | 30.31 | 29.21 | 29.62 | 425,666 | +0.33(+1.12%) |
May 31, 2007 | 28.74 | 29.40 | 28.65 | 29.29 | 428,954 | +0.66(+2.32%) |
May 30, 2007 | 28.00 | 28.80 | 28.00 | 28.63 | 584,829 | +0.38(+1.34%) |
May 29, 2007 | 28.38 | 28.39 | 27.91 | 28.25 | 594,693 | -0.02(-0.06%) |
May 25, 2007 | 28.09 | 28.43 | 28.09 | 28.27 | 517,283 | +0.22(+0.77%) |
May 24, 2007 | 28.89 | 29.07 | 27.98 | 28.05 | 676,213 | -0.92(-3.18%) |
May 23, 2007 | 30.14 | 30.17 | 28.96 | 28.97 | 920,094 | -1.15(-3.80%) |
May 22, 2007 | 29.90 | 30.33 | 29.47 | 30.12 | 805,034 | +0.18(+0.60%) |
May 21, 2007 | 28.65 | 30.78 | 28.63 | 29.94 | 925,525 | +1.21(+4.20%) |
May 18, 2007 | 27.91 | 29.43 | 27.78 | 28.73 | 557,572 | +0.92(+3.31%) |
May 17, 2007 | 28.58 | 28.64 | 27.72 | 27.81 | 504,921 | -0.78(-2.74%) |
May 16, 2007 | 27.56 | 28.64 | 27.55 | 28.59 | 499,682 | +1.07(+3.88%) |
May 15, 2007 | 26.60 | 27.78 | 26.60 | 27.53 | 757,921 | +0.84(+3.16%) |
May 14, 2007 | 26.95 | 26.98 | 26.47 | 26.68 | 374,853 | -0.34(-1.24%) |
May 11, 2007 | 27.16 | 27.38 | 26.70 | 27.02 | 265,551 | +0.03(+0.13%) |
May 10, 2007 | 27.17 | 27.59 | 26.95 | 26.98 | 614,978 | -0.43(-1.57%) |
May 09, 2007 | 26.66 | 27.52 | 26.66 | 27.41 | 441,056 | +0.56(+2.08%) |
May 08, 2007 | 26.53 | 26.86 | 26.39 | 26.85 | 275,744 | +0.20(+0.74%) |
May 07, 2007 | 26.48 | 26.90 | 26.48 | 26.66 | 356,246 | +0.05(+0.19%) |
May 04, 2007 | 26.49 | 26.64 | 26.19 | 26.60 | 385,439 | +0.12(+0.46%) |
May 03, 2007 | 26.62 | 26.87 | 26.41 | 26.48 | 306,764 | -0.05(-0.19%) |
May 02, 2007 | 26.42 | 26.83 | 26.27 | 26.54 | 332,472 | +0.08(+0.29%) |
May 01, 2007 | 26.23 | 26.52 | 26.05 | 26.46 | 589,257 | +0.18(+0.69%) |
Apr 30, 2007 | 26.67 | 26.71 | 26.24 | 26.28 | 493,377 | -0.42(-1.58%) |
Apr 27, 2007 | 26.53 | 26.92 | 26.33 | 26.70 | 563,039 | +0.10(+0.39%) |
Apr 26, 2007 | 26.57 | 26.99 | 26.27 | 26.60 | 888,120 | -0.04(-0.16%) |
Apr 25, 2007 | 26.09 | 27.20 | 26.09 | 26.64 | 1,089,158 | +0.59(+2.25%) |
Apr 24, 2007 | 28.15 | 28.15 | 25.55 | 26.05 | 2,521,001 | -2.96(-10.21%) |
Apr 23, 2007 | 28.38 | 29.46 | 28.38 | 29.02 | 388,225 | +0.46(+1.60%) |
Apr 20, 2007 | 27.50 | 29.09 | 27.50 | 28.56 | 422,833 | +0.97(+3.53%) |
Apr 19, 2007 | 27.42 | 28.09 | 27.41 | 27.59 | 403,675 | -0.13(-0.47%) |
Apr 18, 2007 | 27.48 | 27.91 | 27.46 | 27.72 | 218,858 | +0.05(+0.19%) |
Apr 17, 2007 | 27.65 | 27.84 | 27.42 | 27.66 | 548,892 | +0.10(+0.37%) |
Apr 16, 2007 | 27.71 | 27.73 | 27.49 | 27.56 | 535,493 | -0.04(-0.16%) |
Apr 13, 2007 | 27.56 | 27.73 | 27.30 | 27.60 | 537,876 | -0.02(-0.06%) |
Apr 12, 2007 | 27.39 | 27.67 | 27.13 | 27.62 | 584,753 | +0.05(+0.19%) |
Apr 11, 2007 | 27.64 | 27.76 | 27.15 | 27.57 | 331,536 | -0.15(-0.53%) |
Apr 10, 2007 | 27.67 | 28.15 | 27.65 | 27.72 | 173,667 | -0.09(-0.31%) |
Apr 09, 2007 | 27.95 | 28.23 | 27.75 | 27.80 | 330,319 | -0.09(-0.34%) |
Apr 05, 2007 | 27.91 | 28.19 | 27.72 | 27.90 | 287,974 | +0.09(+0.34%) |
Apr 04, 2007 | 28.41 | 28.48 | 27.68 | 27.80 | 375,377 | -0.56(-1.97%) |
Apr 03, 2007 | 28.32 | 28.58 | 27.99 | 28.36 | 286,461 | +0.08(+0.27%) |
Apr 02, 2007 | 28.49 | 28.70 | 28.02 | 28.28 | 154,075 | -0.03(-0.12%) |
Mar 30, 2007 | 28.27 | 28.71 | 28.02 | 28.32 | 245,770 | +0.02(+0.06%) |
Mar 29, 2007 | 29.11 | 29.15 | 28.18 | 28.30 | 272,454 | -0.56(-1.94%) |
Mar 28, 2007 | 28.68 | 29.20 | 28.43 | 28.86 | 398,666 | -0.03(-0.09%) |
Mar 27, 2007 | 29.20 | 29.35 | 28.83 | 28.89 | 282,026 | -0.53(-1.79%) |
Mar 26, 2007 | 30.09 | 30.20 | 29.40 | 29.41 | 366,349 | -0.73(-2.43%) |
Mar 23, 2007 | 29.69 | 30.42 | 29.69 | 30.14 | 346,391 | +0.42(+1.42%) |
Mar 22, 2007 | 29.00 | 30.14 | 29.00 | 29.72 | 476,958 | +0.91(+3.17%) |
Mar 21, 2007 | 27.85 | 28.83 | 27.59 | 28.81 | 339,860 | +0.90(+3.24%) |
Mar 20, 2007 | 27.41 | 28.03 | 27.38 | 27.91 | 135,253 | +0.54(+1.98%) |
Mar 19, 2007 | 27.21 | 27.57 | 26.88 | 27.36 | 203,379 | +0.39(+1.44%) |
Mar 16, 2007 | 27.37 | 27.49 | 26.74 | 26.97 | 353,277 | -0.33(-1.20%) |
Mar 15, 2007 | 27.10 | 27.59 | 27.07 | 27.30 | 150,924 | +0.21(+0.76%) |
Mar 14, 2007 | 26.51 | 27.10 | 26.48 | 27.10 | 210,352 | +0.57(+2.14%) |
Mar 13, 2007 | 27.23 | 27.10 | 26.48 | 26.53 | 288,220 | -0.71(-2.59%) |
Mar 12, 2007 | 27.00 | 27.37 | 26.85 | 27.23 | 271,924 | +0.10(+0.38%) |
Mar 09, 2007 | 26.95 | 27.28 | 26.87 | 27.13 | 263,187 | +0.34(+1.29%) |
Mar 08, 2007 | 26.89 | 26.93 | 26.71 | 26.79 | 410,417 | +0.06(+0.23%) |
Mar 07, 2007 | 26.75 | 26.97 | 26.62 | 26.73 | 736,108 | -0.10(-0.39%) |
Mar 06, 2007 | 26.92 | 27.05 | 26.65 | 26.83 | 310,530 | +0.08(+0.29%) |
Mar 05, 2007 | 27.37 | 27.45 | 26.73 | 26.75 | 359,146 | -0.71(-2.57%) |
Mar 02, 2007 | 28.03 | 28.31 | 27.45 | 27.46 | 274,650 | -0.76(-2.69%) |
Mar 01, 2007 | 27.99 | 28.51 | 27.71 | 28.21 | 345,214 | +0.12(+0.43%) |
Feb 28, 2007 | 27.93 | 28.34 | 27.41 | 28.09 | 400,145 | +0.18(+0.65%) |
Feb 27, 2007 | 27.98 | 28.21 | 27.41 | 27.91 | 622,327 | -0.53(-1.85%) |
Feb 26, 2007 | 28.85 | 28.93 | 28.04 | 28.44 | 258,433 | -0.41(-1.43%) |
Feb 23, 2007 | 28.83 | 28.95 | 28.45 | 28.85 | 152,988 | -0.08(-0.27%) |
Feb 22, 2007 | 28.74 | 28.97 | 28.58 | 28.93 | 244,079 | +0.16(+0.57%) |
Feb 21, 2007 | 28.79 | 28.79 | 28.46 | 28.77 | 215,170 | +0.00(+0.00%) |
Feb 20, 2007 | 28.64 | 28.81 | 28.34 | 28.77 | 417,483 | +0.21(+0.72%) |
Feb 16, 2007 | 28.14 | 28.57 | 28.07 | 28.56 | 259,160 | +0.49(+1.75%) |
Feb 15, 2007 | 27.35 | 28.37 | 27.32 | 28.07 | 422,001 | +0.65(+2.39%) |
Feb 14, 2007 | 27.23 | 27.76 | 26.70 | 27.41 | 541,148 | +0.08(+0.28%) |
Feb 13, 2007 | 26.17 | 27.79 | 26.13 | 27.34 | 908,232 | +0.52(+1.93%) |
Feb 12, 2007 | 26.04 | 26.88 | 25.41 | 26.82 | 1,066,268 | -0.44(-1.61%) |
Feb 09, 2007 | 27.27 | 27.56 | 26.97 | 27.26 | 1,054,272 | -1.38(-4.81%) |
Feb 08, 2007 | 28.64 | 28.88 | 28.40 | 28.64 | 246,948 | +0.07(+0.24%) |
Feb 07, 2007 | 28.37 | 28.71 | 28.19 | 28.57 | 271,528 | +0.15(+0.52%) |
Feb 06, 2007 | 28.41 | 28.55 | 28.07 | 28.42 | 319,385 | +0.15(+0.52%) |
Feb 05, 2007 | 28.34 | 28.73 | 28.19 | 28.28 | 393,492 | -0.09(-0.30%) |
Feb 02, 2007 | 28.59 | 28.60 | 28.10 | 28.36 | 322,821 | -0.19(-0.66%) |
Feb 01, 2007 | 27.07 | 28.59 | 27.00 | 28.55 | 509,270 | +1.52(+5.64%) |
Jan 31, 2007 | 26.25 | 27.20 | 26.20 | 27.03 | 534,312 | +0.74(+2.82%) |
Jan 30, 2007 | 26.27 | 26.41 | 26.14 | 26.29 | 349,382 | +0.02(+0.07%) |
Jan 29, 2007 | 26.52 | 26.56 | 26.04 | 26.27 | 336,421 | -0.25(-0.94%) |
Jan 26, 2007 | 26.45 | 26.53 | 25.96 | 26.52 | 212,835 | +0.12(+0.46%) |
Jan 25, 2007 | 25.97 | 26.40 | 25.95 | 26.40 | 363,519 | +0.40(+1.52%) |
Jan 24, 2007 | 25.73 | 26.14 | 25.56 | 26.00 | 262,791 | +0.38(+1.48%) |
Jan 23, 2007 | 25.35 | 25.83 | 25.28 | 25.62 | 248,890 | +0.24(+0.95%) |
Jan 22, 2007 | 25.88 | 25.98 | 25.37 | 25.38 | 239,760 | -0.46(-1.77%) |
Jan 19, 2007 | 25.75 | 25.91 | 25.68 | 25.84 | 245,523 | +0.08(+0.30%) |
Jan 18, 2007 | 25.78 | 25.84 | 25.68 | 25.76 | 234,505 | -0.04(-0.17%) |
Jan 17, 2007 | 25.79 | 25.88 | 25.68 | 25.80 | 341,008 | -0.03(-0.13%) |
Jan 16, 2007 | 25.87 | 25.98 | 25.50 | 25.84 | 334,442 | +0.00(+0.00%) |
Jan 12, 2007 | 25.84 | 25.92 | 25.77 | 25.84 | 551,282 | +0.03(+0.10%) |
Jan 11, 2007 | 25.95 | 26.29 | 25.72 | 25.81 | 273,667 | -0.15(-0.56%) |
Jan 10, 2007 | 25.84 | 26.12 | 25.61 | 25.96 | 224,761 | -0.03(-0.13%) |
Jan 09, 2007 | 26.01 | 26.12 | 25.69 | 25.99 | 193,742 | -0.03(-0.10%) |
Jan 08, 2007 | 26.12 | 26.27 | 25.79 | 26.02 | 125,488 | -0.16(-0.59%) |
Jan 05, 2007 | 26.48 | 26.63 | 25.79 | 26.17 | 501,549 | -0.54(-2.03%) |
Jan 04, 2007 | 26.04 | 26.79 | 25.91 | 26.72 | 348,640 | +0.58(+2.21%) |
Jan 03, 2007 | 25.29 | 26.48 | 25.24 | 26.14 | 545,910 | +1.22(+4.91%) |
Dec 29, 2006 | 25.58 | 25.58 | 24.90 | 24.92 | 434,273 | -0.66(-2.59%) |
Dec 28, 2006 | 25.58 | 25.74 | 25.46 | 25.58 | 154,255 | -0.01(-0.03%) |
Dec 27, 2006 | 25.38 | 25.81 | 25.38 | 25.59 | 217,309 | +0.22(+0.85%) |
Dec 26, 2006 | 25.02 | 25.41 | 25.02 | 25.37 | 204,531 | +0.32(+1.27%) |
Dec 22, 2006 | 25.12 | 25.26 | 24.86 | 25.05 | 217,938 | -0.13(-0.51%) |
Dec 21, 2006 | 25.33 | 25.61 | 25.17 | 25.18 | 396,237 | -0.25(-0.98%) |
Dec 20, 2006 | 25.36 | 25.60 | 25.35 | 25.43 | 411,956 | -0.09(-0.34%) |
Dec 19, 2006 | 25.83 | 25.83 | 25.28 | 25.52 | 591,450 | -0.52(-1.98%) |
Dec 18, 2006 | 26.64 | 26.79 | 25.85 | 26.04 | 250,616 | -0.43(-1.63%) |
Dec 15, 2006 | 27.38 | 27.44 | 26.45 | 26.47 | 858,057 | -1.15(-4.15%) |
Dec 14, 2006 | 27.01 | 27.83 | 27.01 | 27.61 | 235,929 | +0.60(+2.23%) |
Dec 13, 2006 | 27.37 | 27.39 | 26.86 | 27.01 | 311,377 | -0.14(-0.51%) |
Dec 12, 2006 | 27.65 | 27.79 | 27.04 | 27.15 | 394,730 | -0.61(-2.20%) |
Dec 11, 2006 | 27.92 | 28.17 | 27.70 | 27.76 | 212,199 | -0.28(-1.01%) |
Dec 08, 2006 | 27.99 | 28.24 | 27.76 | 28.04 | 166,935 | +0.03(+0.12%) |
Dec 07, 2006 | 28.08 | 28.37 | 27.78 | 28.01 | 152,659 | -0.05(-0.18%) |
Dec 06, 2006 | 27.83 | 28.20 | 27.83 | 28.06 | 140,423 | +0.03(+0.12%) |
Dec 05, 2006 | 28.36 | 28.36 | 27.91 | 28.03 | 177,644 | -0.15(-0.55%) |
Dec 04, 2006 | 28.02 | 28.54 | 27.85 | 28.18 | 309,167 | +0.16(+0.58%) |
Dec 01, 2006 | 28.52 | 28.84 | 27.65 | 28.02 | 540,566 | -0.66(-2.31%) |
Nov 30, 2006 | 28.67 | 28.93 | 28.42 | 28.68 | 252,999 | -0.13(-0.45%) |
Nov 29, 2006 | 28.97 | 29.23 | 28.70 | 28.81 | 171,150 | +0.00(+0.00%) |
Nov 28, 2006 | 28.96 | 29.18 | 28.69 | 28.81 | 169,036 | -0.16(-0.57%) |
Nov 27, 2006 | 29.50 | 29.72 | 28.97 | 28.97 | 229,882 | -0.58(-1.95%) |
Nov 24, 2006 | 29.28 | 29.90 | 29.28 | 29.55 | 39,590 | -0.01(-0.03%) |
Nov 22, 2006 | 29.63 | 29.78 | 29.33 | 29.56 | 188,346 | -0.15(-0.49%) |
Nov 21, 2006 | 30.00 | 30.08 | 29.52 | 29.70 | 165,467 | -0.05(-0.17%) |
Nov 20, 2006 | 29.40 | 30.09 | 29.39 | 29.76 | 116,918 | -0.40(-1.34%) |
Nov 17, 2006 | 30.57 | 30.57 | 30.06 | 30.16 | 134,603 | -0.40(-1.32%) |
Nov 16, 2006 | 29.98 | 30.62 | 29.98 | 30.57 | 178,584 | +0.53(+1.78%) |
Nov 15, 2006 | 29.52 | 30.12 | 29.52 | 30.03 | 163,777 | +0.53(+1.78%) |
Nov 14, 2006 | 29.27 | 29.59 | 28.83 | 29.51 | 175,419 | +0.22(+0.76%) |
Nov 13, 2006 | 29.16 | 29.52 | 29.14 | 29.28 | 114,825 | +0.03(+0.12%) |
Nov 10, 2006 | 28.28 | 29.27 | 28.23 | 29.25 | 123,355 | +0.85(+3.00%) |
Nov 09, 2006 | 28.90 | 28.96 | 28.29 | 28.40 | 170,521 | -0.33(-1.14%) |
Nov 08, 2006 | 28.55 | 29.08 | 28.35 | 28.72 | 145,851 | +0.15(+0.54%) |
Nov 07, 2006 | 28.44 | 28.83 | 28.38 | 28.57 | 172,747 | +0.19(+0.67%) |
Nov 06, 2006 | 27.47 | 28.45 | 27.47 | 28.38 | 248,143 | +1.16(+4.27%) |
Nov 03, 2006 | 27.33 | 27.97 | 27.17 | 27.22 | 257,104 | -0.12(-0.44%) |
Nov 02, 2006 | 27.88 | 28.03 | 27.30 | 27.34 | 258,956 | -0.63(-2.25%) |