Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 32.36 | 33.01 | 32.12 | 32.94 | 1,856,172 | +0.81(+2.52%) |
Oct 30, 2007 | 32.97 | 33.17 | 32.06 | 32.13 | 2,284,705 | -0.80(-2.43%) |
Oct 29, 2007 | 32.73 | 33.05 | 32.41 | 32.93 | 1,561,587 | +0.08(+0.24%) |
Oct 26, 2007 | 32.75 | 32.91 | 32.24 | 32.85 | 1,808,274 | +0.35(+1.09%) |
Oct 25, 2007 | 32.04 | 32.59 | 31.77 | 32.50 | 1,988,018 | +0.13(+0.41%) |
Oct 24, 2007 | 31.95 | 32.51 | 31.46 | 32.37 | 3,447,122 | +0.87(+2.77%) |
Oct 23, 2007 | 32.15 | 32.55 | 31.01 | 31.49 | 4,718,583 | +0.79(+2.56%) |
Oct 22, 2007 | 30.43 | 30.77 | 29.87 | 30.71 | 2,233,240 | +0.13(+0.44%) |
Oct 19, 2007 | 31.73 | 31.80 | 30.40 | 30.58 | 2,306,361 | -1.36(-4.25%) |
Oct 18, 2007 | 31.71 | 32.07 | 31.07 | 31.93 | 1,215,664 | +0.44(+1.40%) |
Oct 17, 2007 | 32.12 | 32.12 | 30.91 | 31.49 | 1,576,810 | -0.24(-0.74%) |
Oct 16, 2007 | 32.18 | 32.18 | 30.97 | 31.73 | 2,381,393 | -0.52(-1.61%) |
Oct 15, 2007 | 32.26 | 32.64 | 32.00 | 32.25 | 2,397,189 | +0.13(+0.39%) |
Oct 12, 2007 | 32.05 | 32.49 | 31.88 | 32.12 | 1,786,745 | +0.25(+0.79%) |
Oct 11, 2007 | 32.04 | 32.24 | 31.62 | 31.87 | 2,098,336 | -0.19(-0.59%) |
Oct 10, 2007 | 32.00 | 32.31 | 31.67 | 32.06 | 1,876,936 | +0.06(+0.20%) |
Oct 09, 2007 | 31.17 | 32.21 | 31.01 | 32.00 | 1,776,172 | +0.61(+1.95%) |
Oct 08, 2007 | 31.34 | 32.03 | 31.27 | 31.38 | 1,295,027 | +0.04(+0.13%) |
Oct 05, 2007 | 31.31 | 31.60 | 30.93 | 31.35 | 1,615,408 | +0.04(+0.13%) |
Oct 04, 2007 | 30.78 | 31.31 | 30.70 | 31.31 | 1,665,981 | +0.48(+1.55%) |
Oct 03, 2007 | 31.08 | 31.17 | 30.70 | 30.83 | 1,073,499 | -0.16(-0.51%) |
Oct 02, 2007 | 31.34 | 31.35 | 30.65 | 30.98 | 1,671,714 | -0.27(-0.88%) |
Oct 01, 2007 | 30.62 | 31.49 | 30.43 | 31.26 | 2,673,621 | +0.66(+2.15%) |
Sep 28, 2007 | 30.51 | 30.83 | 30.08 | 30.60 | 1,708,911 | +0.21(+0.70%) |
Sep 27, 2007 | 30.36 | 30.69 | 30.11 | 30.39 | 1,841,649 | +0.24(+0.78%) |
Sep 26, 2007 | 29.67 | 30.47 | 29.50 | 30.15 | 2,913,238 | +1.43(+4.97%) |
Sep 25, 2007 | 29.05 | 29.31 | 28.66 | 28.72 | 2,292,094 | -0.60(-2.06%) |
Sep 24, 2007 | 29.48 | 30.43 | 29.12 | 29.33 | 2,701,519 | -0.30(-1.01%) |
Sep 21, 2007 | 28.86 | 29.83 | 28.56 | 29.63 | 2,399,482 | +0.89(+3.11%) |
Sep 20, 2007 | 29.05 | 29.26 | 28.59 | 28.73 | 1,437,829 | -0.10(-0.35%) |
Sep 19, 2007 | 28.90 | 29.45 | 28.61 | 28.83 | 1,915,662 | -0.06(-0.22%) |
Sep 18, 2007 | 28.15 | 28.93 | 27.59 | 28.90 | 2,528,659 | +0.87(+3.11%) |
Sep 17, 2007 | 27.88 | 28.26 | 27.81 | 28.02 | 979,996 | +0.06(+0.22%) |
Sep 14, 2007 | 27.40 | 28.33 | 27.32 | 27.96 | 1,408,402 | +0.46(+1.68%) |
Sep 13, 2007 | 27.68 | 28.01 | 27.40 | 27.50 | 1,305,982 | -0.08(-0.28%) |
Sep 12, 2007 | 28.08 | 28.22 | 27.31 | 27.58 | 2,369,673 | -0.60(-2.15%) |
Sep 11, 2007 | 27.48 | 28.31 | 27.32 | 28.18 | 1,945,471 | +0.71(+2.57%) |
Sep 10, 2007 | 27.85 | 27.99 | 27.38 | 27.48 | 971,843 | -0.19(-0.68%) |
Sep 07, 2007 | 27.79 | 28.02 | 27.40 | 27.66 | 1,673,370 | -0.60(-2.11%) |
Sep 06, 2007 | 28.17 | 28.30 | 27.77 | 28.26 | 1,729,803 | +0.24(+0.84%) |
Sep 05, 2007 | 28.53 | 28.54 | 27.66 | 28.02 | 2,442,157 | -0.54(-1.90%) |
Sep 04, 2007 | 28.28 | 28.74 | 27.87 | 28.57 | 1,571,077 | +0.37(+1.31%) |
Aug 31, 2007 | 27.51 | 28.58 | 27.51 | 28.20 | 2,250,820 | +0.76(+2.78%) |
Aug 30, 2007 | 26.75 | 27.48 | 26.71 | 27.44 | 2,417,826 | +0.28(+1.04%) |
Aug 29, 2007 | 26.71 | 27.26 | 26.30 | 27.15 | 2,027,636 | +0.62(+2.34%) |
Aug 28, 2007 | 27.26 | 27.29 | 26.31 | 26.53 | 1,565,217 | -0.93(-3.40%) |
Aug 27, 2007 | 27.74 | 27.94 | 27.15 | 27.47 | 1,362,954 | -0.16(-0.57%) |
Aug 24, 2007 | 26.81 | 27.93 | 26.66 | 27.62 | 2,509,673 | +0.94(+3.53%) |
Aug 23, 2007 | 27.08 | 27.58 | 26.49 | 26.68 | 1,551,077 | -0.01(-0.03%) |
Aug 22, 2007 | 26.71 | 27.06 | 26.35 | 26.69 | 1,823,688 | +0.50(+1.92%) |
Aug 21, 2007 | 26.45 | 26.71 | 25.95 | 26.19 | 3,036,958 | -0.29(-1.10%) |
Aug 20, 2007 | 25.93 | 26.65 | 25.32 | 26.48 | 2,661,519 | +0.87(+3.40%) |
Aug 17, 2007 | 25.91 | 26.49 | 24.92 | 25.61 | 3,706,046 | +0.20(+0.77%) |
Aug 16, 2007 | 25.91 | 26.23 | 24.10 | 25.41 | 4,052,088 | -0.56(-2.15%) |
Aug 15, 2007 | 26.49 | 27.09 | 25.91 | 25.97 | 3,984,445 | -0.81(-3.02%) |
Aug 14, 2007 | 28.10 | 28.26 | 26.42 | 26.78 | 3,529,669 | -1.12(-4.02%) |
Aug 13, 2007 | 26.77 | 28.26 | 26.69 | 27.90 | 3,743,936 | +1.59(+6.03%) |
Aug 10, 2007 | 25.32 | 26.69 | 24.35 | 26.31 | 5,072,643 | +0.58(+2.26%) |
Aug 09, 2007 | 27.65 | 28.65 | 24.72 | 25.73 | 6,205,202 | -2.92(-10.19%) |
Aug 08, 2007 | 29.24 | 29.61 | 27.14 | 28.65 | 5,271,447 | +1.01(+3.66%) |
Aug 07, 2007 | 28.17 | 28.26 | 27.40 | 27.64 | 2,851,073 | -0.68(-2.38%) |
Aug 06, 2007 | 29.07 | 29.16 | 27.66 | 28.32 | 3,175,276 | -0.65(-2.25%) |
Aug 03, 2007 | 28.83 | 29.14 | 28.57 | 28.97 | 3,593,745 | -0.17(-0.59%) |
Aug 02, 2007 | 29.94 | 30.02 | 29.05 | 29.14 | 2,771,653 | -0.99(-3.28%) |
Aug 01, 2007 | 29.55 | 30.25 | 29.11 | 30.13 | 3,840,241 | +0.69(+2.35%) |
Jul 31, 2007 | 29.44 | 30.05 | 29.09 | 29.44 | 3,599,571 | +0.73(+2.54%) |
Jul 30, 2007 | 28.68 | 28.98 | 28.10 | 28.71 | 3,519,478 | +0.18(+0.63%) |
Jul 27, 2007 | 29.05 | 30.17 | 28.02 | 28.53 | 7,161,170 | -2.08(-6.80%) |
Jul 26, 2007 | 31.20 | 31.37 | 29.27 | 30.61 | 2,998,751 | -0.79(-2.50%) |
Jul 25, 2007 | 31.99 | 32.27 | 30.73 | 31.39 | 4,986,862 | +1.15(+3.79%) |
Jul 24, 2007 | 29.75 | 30.73 | 29.61 | 30.25 | 4,474,122 | +0.40(+1.34%) |
Jul 23, 2007 | 29.12 | 30.03 | 28.87 | 29.85 | 3,958,712 | +0.56(+1.90%) |
Jul 20, 2007 | 28.83 | 29.44 | 28.26 | 29.29 | 8,136,915 | -0.78(-2.58%) |
Jul 19, 2007 | 32.38 | 32.47 | 29.53 | 30.07 | 8,497,551 | -2.33(-7.20%) |
Jul 18, 2007 | 32.23 | 32.75 | 32.22 | 32.40 | 2,842,092 | -0.02(-0.05%) |
Jul 17, 2007 | 33.05 | 33.17 | 32.34 | 32.41 | 2,441,647 | -0.49(-1.50%) |
Jul 16, 2007 | 33.05 | 33.35 | 32.91 | 32.91 | 2,576,169 | -0.05(-0.14%) |
Jul 13, 2007 | 32.48 | 32.98 | 32.42 | 32.95 | 1,840,503 | +0.41(+1.25%) |
Jul 12, 2007 | 31.92 | 32.69 | 31.86 | 32.55 | 1,501,141 | +0.63(+1.97%) |
Jul 11, 2007 | 31.90 | 32.06 | 31.30 | 31.92 | 2,027,891 | -0.11(-0.34%) |
Jul 10, 2007 | 31.67 | 32.38 | 31.67 | 32.03 | 2,300,629 | +0.21(+0.67%) |
Jul 09, 2007 | 32.69 | 32.69 | 31.37 | 31.82 | 3,609,414 | -0.34(-1.05%) |
Jul 06, 2007 | 31.74 | 32.22 | 31.64 | 32.15 | 1,768,401 | +0.42(+1.31%) |
Jul 05, 2007 | 31.40 | 31.75 | 31.10 | 31.74 | 2,048,528 | +0.64(+2.04%) |
Jul 03, 2007 | 31.11 | 31.40 | 30.93 | 31.10 | 1,583,943 | +0.18(+0.58%) |
Jul 02, 2007 | 30.44 | 31.35 | 30.62 | 30.92 | 4,805,461 | +0.48(+1.57%) |
Jun 29, 2007 | 30.59 | 30.95 | 30.34 | 30.44 | 1,728,656 | +0.06(+0.21%) |
Jun 28, 2007 | 30.61 | 30.63 | 30.22 | 30.38 | 1,880,368 | +0.05(+0.16%) |
Jun 27, 2007 | 30.40 | 30.47 | 29.67 | 30.33 | 2,799,681 | -0.08(-0.26%) |
Jun 26, 2007 | 30.22 | 30.55 | 30.14 | 30.41 | 3,305,657 | +0.51(+1.71%) |
Jun 25, 2007 | 29.67 | 30.10 | 29.45 | 29.90 | 2,751,710 | +0.16(+0.53%) |
Jun 22, 2007 | 29.02 | 29.81 | 28.92 | 29.74 | 4,854,760 | +0.57(+1.96%) |
Jun 21, 2007 | 28.81 | 29.34 | 28.78 | 29.17 | 1,936,299 | +0.42(+1.47%) |
Jun 20, 2007 | 29.17 | 29.29 | 28.74 | 28.75 | 3,087,378 | -0.30(-1.03%) |
Jun 19, 2007 | 29.28 | 29.37 | 28.99 | 29.05 | 2,692,857 | -0.24(-0.80%) |
Jun 18, 2007 | 29.05 | 29.36 | 29.05 | 29.28 | 2,929,671 | -0.13(-0.45%) |
Jun 15, 2007 | 29.76 | 29.83 | 29.35 | 29.41 | 3,485,975 | +0.02(+0.08%) |
Jun 14, 2007 | 29.44 | 29.63 | 29.33 | 29.39 | 2,401,265 | +0.09(+0.29%) |
Jun 13, 2007 | 29.16 | 29.44 | 28.90 | 29.30 | 2,503,558 | +0.02(+0.08%) |
Jun 12, 2007 | 29.36 | 29.41 | 29.10 | 29.28 | 2,275,661 | -0.06(-0.21%) |
Jun 11, 2007 | 29.14 | 29.48 | 29.05 | 29.34 | 2,944,430 | +0.29(+1.00%) |
Jun 08, 2007 | 29.05 | 29.13 | 28.83 | 29.05 | 3,219,309 | -0.13(-0.43%) |
Jun 07, 2007 | 29.54 | 29.68 | 29.12 | 29.18 | 2,808,525 | -0.36(-1.22%) |
Jun 06, 2007 | 29.82 | 29.89 | 29.39 | 29.54 | 2,844,385 | -0.19(-0.63%) |
Jun 05, 2007 | 29.12 | 29.82 | 29.12 | 29.73 | 3,003,391 | +0.71(+2.46%) |
Jun 04, 2007 | 29.35 | 29.44 | 28.89 | 29.01 | 1,647,892 | -0.19(-0.65%) |
Jun 01, 2007 | 28.86 | 29.37 | 28.73 | 29.20 | 2,119,610 | +0.64(+2.23%) |
May 31, 2007 | 28.75 | 28.97 | 28.45 | 28.57 | 4,691,958 | -0.06(-0.22%) |
May 30, 2007 | 28.26 | 28.63 | 28.10 | 28.63 | 1,700,631 | +0.21(+0.75%) |
May 29, 2007 | 28.81 | 28.85 | 28.35 | 28.42 | 1,102,108 | -0.28(-0.98%) |
May 25, 2007 | 28.26 | 28.72 | 28.26 | 28.70 | 1,328,596 | +0.73(+2.61%) |
May 24, 2007 | 28.73 | 28.64 | 27.97 | 27.97 | 2,541,647 | -0.28(-1.00%) |
May 23, 2007 | 28.24 | 28.65 | 28.16 | 28.25 | 1,775,917 | +0.01(+0.03%) |
May 22, 2007 | 28.18 | 28.35 | 28.12 | 28.24 | 1,028,276 | -0.03(-0.11%) |
May 21, 2007 | 28.26 | 28.33 | 27.99 | 28.28 | 1,800,174 | +0.02(+0.06%) |
May 18, 2007 | 28.26 | 28.28 | 27.98 | 28.26 | 924,328 | +0.05(+0.17%) |
May 17, 2007 | 27.51 | 28.37 | 27.51 | 28.21 | 1,403,052 | +0.42(+1.50%) |
May 16, 2007 | 27.68 | 27.88 | 27.39 | 27.80 | 2,189,929 | +0.19(+0.68%) |
May 15, 2007 | 27.78 | 28.13 | 27.51 | 27.61 | 3,258,842 | -0.93(-3.27%) |
May 14, 2007 | 28.38 | 28.94 | 28.35 | 28.54 | 2,177,062 | +0.27(+0.94%) |
May 11, 2007 | 27.46 | 28.29 | 27.40 | 28.28 | 1,364,843 | +0.78(+2.83%) |
May 10, 2007 | 27.53 | 27.81 | 27.33 | 27.50 | 1,450,243 | -0.02(-0.09%) |
May 09, 2007 | 27.57 | 27.70 | 27.35 | 27.52 | 1,090,995 | -0.06(-0.23%) |
May 08, 2007 | 27.60 | 27.80 | 27.42 | 27.59 | 1,629,938 | +0.07(+0.26%) |
May 07, 2007 | 27.70 | 27.92 | 27.45 | 27.51 | 1,138,394 | +0.20(+0.72%) |
May 04, 2007 | 27.22 | 27.53 | 27.26 | 27.32 | 1,036,684 | +0.09(+0.35%) |
May 03, 2007 | 27.40 | 27.48 | 27.20 | 27.22 | 1,786,802 | -0.01(-0.03%) |
May 02, 2007 | 26.98 | 27.32 | 26.96 | 27.23 | 1,331,842 | +0.57(+2.12%) |
May 01, 2007 | 26.61 | 27.17 | 26.05 | 26.67 | 4,113,998 | +0.63(+2.41%) |
Apr 30, 2007 | 25.65 | 26.21 | 25.64 | 26.04 | 1,962,286 | +0.39(+1.53%) |
Apr 27, 2007 | 25.60 | 25.73 | 25.47 | 25.65 | 1,737,701 | +0.05(+0.18%) |
Apr 26, 2007 | 25.59 | 25.84 | 25.45 | 25.60 | 1,061,827 | +0.06(+0.25%) |
Apr 25, 2007 | 25.50 | 25.83 | 25.49 | 25.54 | 1,226,747 | +0.13(+0.53%) |
Apr 24, 2007 | 25.75 | 25.95 | 25.39 | 25.40 | 1,247,511 | -0.31(-1.19%) |
Apr 23, 2007 | 25.65 | 25.93 | 25.45 | 25.71 | 982,034 | -0.02(-0.06%) |
Apr 20, 2007 | 25.80 | 26.05 | 25.47 | 25.72 | 1,221,397 | -0.08(-0.30%) |
Apr 19, 2007 | 26.16 | 26.18 | 25.73 | 25.80 | 1,219,667 | -0.41(-1.56%) |
Apr 18, 2007 | 25.63 | 26.43 | 25.51 | 26.21 | 2,364,960 | +0.78(+3.06%) |
Apr 17, 2007 | 25.11 | 25.51 | 25.09 | 25.43 | 1,660,636 | +0.42(+1.66%) |
Apr 16, 2007 | 25.28 | 25.28 | 25.00 | 25.02 | 891,716 | -0.24(-0.93%) |
Apr 13, 2007 | 25.08 | 25.32 | 24.93 | 25.25 | 789,169 | +0.17(+0.69%) |
Apr 12, 2007 | 24.96 | 25.19 | 24.77 | 25.08 | 1,096,939 | +0.35(+1.40%) |
Apr 11, 2007 | 25.12 | 25.12 | 24.61 | 24.74 | 1,448,291 | -0.30(-1.19%) |
Apr 10, 2007 | 25.25 | 25.28 | 24.85 | 25.03 | 1,470,665 | -0.12(-0.47%) |
Apr 09, 2007 | 24.88 | 25.18 | 24.75 | 25.15 | 2,273,877 | +0.38(+1.52%) |
Apr 05, 2007 | 24.49 | 24.84 | 24.44 | 24.77 | 820,379 | +0.35(+1.45%) |
Apr 04, 2007 | 24.85 | 24.85 | 24.03 | 24.42 | 1,980,120 | -0.44(-1.77%) |
Apr 03, 2007 | 24.49 | 24.92 | 24.33 | 24.86 | 1,762,796 | +0.53(+2.19%) |
Apr 02, 2007 | 24.17 | 24.38 | 24.01 | 24.33 | 990,767 | +0.12(+0.49%) |
Mar 30, 2007 | 23.86 | 24.37 | 23.86 | 24.21 | 1,351,333 | +0.30(+1.25%) |
Mar 29, 2007 | 24.23 | 24.35 | 23.75 | 23.91 | 1,397,574 | -0.27(-1.14%) |
Mar 28, 2007 | 23.76 | 24.30 | 23.76 | 24.19 | 1,232,862 | +0.02(+0.10%) |
Mar 27, 2007 | 24.18 | 24.26 | 23.90 | 24.16 | 1,415,027 | -0.02(-0.06%) |
Mar 26, 2007 | 24.38 | 24.45 | 24.03 | 24.18 | 868,277 | -0.02(-0.10%) |
Mar 23, 2007 | 24.40 | 24.49 | 23.94 | 24.20 | 939,742 | -0.35(-1.41%) |
Mar 22, 2007 | 25.12 | 25.12 | 23.98 | 24.55 | 1,596,682 | +0.31(+1.30%) |
Mar 21, 2007 | 23.93 | 24.34 | 23.90 | 24.23 | 1,615,026 | +0.31(+1.28%) |
Mar 20, 2007 | 23.90 | 23.95 | 23.75 | 23.93 | 1,365,982 | +0.20(+0.86%) |
Mar 19, 2007 | 23.67 | 23.91 | 23.62 | 23.72 | 1,315,027 | +0.08(+0.33%) |
Mar 16, 2007 | 23.71 | 23.83 | 23.58 | 23.64 | 941,270 | -0.10(-0.43%) |
Mar 15, 2007 | 23.72 | 24.02 | 23.52 | 23.75 | 1,127,130 | -0.12(-0.49%) |
Mar 14, 2007 | 24.02 | 24.06 | 23.54 | 23.86 | 1,507,383 | -0.05(-0.23%) |
Mar 13, 2007 | 24.04 | 24.42 | 23.87 | 23.92 | 2,280,119 | -0.12(-0.49%) |
Mar 12, 2007 | 23.64 | 24.18 | 23.59 | 24.04 | 3,261,899 | +0.34(+1.42%) |
Mar 09, 2007 | 23.83 | 23.93 | 23.57 | 23.70 | 882,417 | +0.01(+0.03%) |
Mar 08, 2007 | 23.63 | 23.78 | 23.52 | 23.69 | 2,366,361 | +0.21(+0.90%) |
Mar 07, 2007 | 23.82 | 23.82 | 23.39 | 23.48 | 2,391,839 | -0.16(-0.66%) |
Mar 06, 2007 | 23.58 | 23.89 | 23.15 | 23.64 | 3,170,690 | +0.61(+2.66%) |
Mar 05, 2007 | 22.56 | 23.55 | 22.49 | 23.02 | 5,431,446 | +0.79(+3.53%) |
Mar 02, 2007 | 22.22 | 22.49 | 22.06 | 22.24 | 2,001,139 | +0.02(+0.11%) |
Mar 01, 2007 | 22.18 | 22.37 | 21.59 | 22.22 | 1,912,955 | -0.22(-0.98%) |
Feb 28, 2007 | 22.88 | 22.90 | 22.18 | 22.44 | 1,698,465 | -0.45(-1.96%) |
Feb 27, 2007 | 22.77 | 22.99 | 22.20 | 22.88 | 2,404,960 | -0.49(-2.12%) |
Feb 26, 2007 | 23.28 | 23.50 | 23.13 | 23.38 | 1,943,887 | +0.12(+0.51%) |
Feb 23, 2007 | 22.86 | 23.45 | 22.80 | 23.26 | 1,409,167 | +0.35(+1.51%) |
Feb 22, 2007 | 23.45 | 23.53 | 22.78 | 22.91 | 1,683,179 | -0.54(-2.31%) |
Feb 21, 2007 | 23.29 | 23.63 | 23.24 | 23.46 | 1,770,439 | +0.16(+0.68%) |
Feb 20, 2007 | 23.00 | 23.39 | 22.84 | 23.30 | 1,485,090 | +0.30(+1.29%) |
Feb 16, 2007 | 22.85 | 23.16 | 22.82 | 23.00 | 1,305,473 | +0.15(+0.65%) |
Feb 15, 2007 | 22.55 | 23.13 | 22.55 | 22.85 | 1,716,682 | +0.30(+1.32%) |
Feb 14, 2007 | 22.83 | 22.93 | 22.41 | 22.55 | 1,928,526 | -0.20(-0.90%) |
Feb 13, 2007 | 22.47 | 22.91 | 22.47 | 22.76 | 2,571,889 | +0.36(+1.61%) |
Feb 12, 2007 | 22.33 | 22.51 | 22.16 | 22.40 | 1,636,989 | +0.13(+0.56%) |
Feb 09, 2007 | 22.29 | 22.43 | 21.98 | 22.27 | 3,645,592 | +0.20(+0.92%) |
Feb 08, 2007 | 21.82 | 22.08 | 21.60 | 22.07 | 2,188,909 | +0.37(+1.70%) |
Feb 07, 2007 | 22.18 | 22.37 | 21.56 | 21.70 | 4,120,750 | -0.16(-0.75%) |
Feb 06, 2007 | 22.11 | 22.54 | 21.45 | 21.86 | 7,299,211 | +1.00(+4.82%) |
Feb 05, 2007 | 20.98 | 21.27 | 20.79 | 20.86 | 2,995,021 | -0.09(-0.41%) |
Feb 02, 2007 | 20.79 | 21.00 | 20.61 | 20.94 | 957,194 | +0.16(+0.76%) |
Feb 01, 2007 | 20.80 | 21.00 | 20.72 | 20.79 | 798,978 | +0.18(+0.88%) |
Jan 31, 2007 | 20.50 | 20.61 | 20.33 | 20.61 | 671,717 | +0.10(+0.50%) |
Jan 30, 2007 | 19.72 | 20.63 | 19.72 | 20.50 | 1,079,104 | +0.08(+0.38%) |
Jan 29, 2007 | 20.25 | 20.44 | 20.15 | 20.43 | 838,723 | +0.20(+0.97%) |
Jan 26, 2007 | 20.15 | 20.34 | 19.76 | 20.23 | 1,296,174 | +0.02(+0.12%) |
Jan 25, 2007 | 20.43 | 20.61 | 20.16 | 20.21 | 1,106,365 | -0.21(-1.04%) |
Jan 24, 2007 | 20.21 | 20.61 | 20.14 | 20.42 | 1,240,378 | +0.21(+1.05%) |
Jan 23, 2007 | 20.01 | 20.28 | 19.92 | 20.21 | 799,233 | +0.19(+0.94%) |
Jan 22, 2007 | 19.89 | 20.06 | 19.52 | 20.02 | 1,432,734 | +0.21(+1.07%) |
Jan 19, 2007 | 19.86 | 19.88 | 19.64 | 19.81 | 621,017 | -0.03(-0.16%) |
Jan 18, 2007 | 20.25 | 20.29 | 19.73 | 19.84 | 863,946 | -0.42(-2.05%) |
Jan 17, 2007 | 20.09 | 20.29 | 19.63 | 20.25 | 869,933 | +0.09(+0.47%) |
Jan 16, 2007 | 20.04 | 20.21 | 19.91 | 20.16 | 746,366 | +0.22(+1.10%) |
Jan 12, 2007 | 19.29 | 20.13 | 19.29 | 19.94 | 1,326,747 | +0.50(+2.58%) |
Jan 11, 2007 | 19.31 | 19.59 | 19.23 | 19.44 | 1,503,944 | -0.03(-0.16%) |
Jan 10, 2007 | 19.55 | 19.56 | 19.25 | 19.47 | 1,334,008 | -0.09(-0.48%) |
Jan 09, 2007 | 19.52 | 19.70 | 19.41 | 19.56 | 1,139,231 | -0.01(-0.04%) |
Jan 08, 2007 | 19.63 | 19.63 | 19.36 | 19.57 | 1,467,128 | -0.10(-0.52%) |
Jan 05, 2007 | 19.55 | 19.76 | 19.37 | 19.67 | 1,990,057 | -0.11(-0.56%) |
Jan 04, 2007 | 19.87 | 19.99 | 19.67 | 19.78 | 1,277,447 | -0.09(-0.43%) |
Jan 03, 2007 | 20.38 | 20.41 | 19.63 | 19.87 | 1,934,133 | -0.45(-2.20%) |
Dec 29, 2006 | 20.29 | 20.47 | 20.18 | 20.32 | 1,012,862 | +0.07(+0.35%) |
Dec 28, 2006 | 20.67 | 20.67 | 19.98 | 20.25 | 1,408,657 | +0.28(+1.42%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.96 | 771,717 | +0.26(+1.31%) |
Dec 26, 2006 | 19.74 | 19.92 | 19.64 | 19.70 | 1,076,047 | -0.04(-0.20%) |
Dec 22, 2006 | 19.64 | 19.99 | 19.60 | 19.74 | 1,454,007 | +0.06(+0.32%) |
Dec 21, 2006 | 20.04 | 20.14 | 19.57 | 19.68 | 1,438,084 | -0.53(-2.60%) |
Dec 20, 2006 | 20.21 | 20.41 | 19.98 | 20.21 | 1,820,376 | -0.02(-0.08%) |
Dec 19, 2006 | 19.71 | 20.22 | 19.63 | 20.22 | 3,429,924 | +0.57(+2.88%) |
Dec 18, 2006 | 20.14 | 20.14 | 19.55 | 19.66 | 1,734,389 | -0.28(-1.42%) |
Dec 15, 2006 | 19.63 | 20.02 | 19.63 | 19.94 | 2,435,533 | +0.30(+1.52%) |
Dec 14, 2006 | 18.84 | 20.16 | 18.69 | 19.64 | 4,472,724 | +0.96(+5.13%) |
Dec 13, 2006 | 18.40 | 18.72 | 18.11 | 18.68 | 4,237,310 | +0.89(+5.03%) |
Dec 12, 2006 | 17.95 | 18.02 | 17.71 | 17.79 | 1,326,237 | -0.23(-1.26%) |
Dec 11, 2006 | 18.07 | 18.18 | 17.94 | 18.02 | 1,220,378 | -0.03(-0.17%) |
Dec 08, 2006 | 18.28 | 18.29 | 17.95 | 18.05 | 1,589,803 | -0.16(-0.91%) |
Dec 07, 2006 | 18.17 | 18.56 | 18.13 | 18.21 | 3,171,199 | +0.26(+1.44%) |
Dec 06, 2006 | 17.84 | 18.15 | 17.81 | 17.95 | 4,278,584 | +0.18(+1.02%) |
Dec 05, 2006 | 17.24 | 17.83 | 17.20 | 17.77 | 2,946,359 | +0.54(+3.14%) |
Dec 04, 2006 | 17.11 | 17.36 | 17.11 | 17.23 | 2,522,157 | -0.01(-0.05%) |
Dec 01, 2006 | 17.23 | 17.43 | 17.08 | 17.24 | 1,991,203 | -0.03(-0.18%) |
Nov 30, 2006 | 17.31 | 17.53 | 17.20 | 17.27 | 1,946,872 | +0.09(+0.50%) |
Nov 29, 2006 | 17.25 | 17.47 | 17.09 | 17.18 | 2,089,292 | +0.05(+0.27%) |
Nov 28, 2006 | 16.96 | 17.18 | 16.89 | 17.14 | 3,226,995 | +0.26(+1.53%) |
Nov 27, 2006 | 17.19 | 17.19 | 16.78 | 16.88 | 2,414,386 | -0.02(-0.14%) |
Nov 24, 2006 | 16.88 | 16.92 | 16.70 | 16.90 | 375,540 | +0.02(+0.14%) |
Nov 22, 2006 | 16.81 | 16.93 | 16.57 | 16.88 | 1,151,078 | +0.13(+0.80%) |
Nov 21, 2006 | 16.61 | 16.78 | 16.52 | 16.74 | 2,664,322 | +0.24(+1.43%) |
Nov 20, 2006 | 16.45 | 16.67 | 16.27 | 16.51 | 2,561,392 | +0.12(+0.72%) |
Nov 17, 2006 | 16.01 | 16.39 | 15.90 | 16.39 | 2,958,461 | +0.32(+2.00%) |
Nov 16, 2006 | 16.05 | 16.11 | 15.97 | 16.07 | 1,647,000 | +0.02(+0.15%) |
Nov 15, 2006 | 15.66 | 16.09 | 15.62 | 16.05 | 2,499,991 | +0.43(+2.77%) |
Nov 14, 2006 | 15.76 | 15.86 | 15.38 | 15.61 | 3,456,548 | -0.14(-0.90%) |
Nov 13, 2006 | 15.70 | 15.82 | 15.64 | 15.76 | 2,573,239 | +0.05(+0.30%) |
Nov 10, 2006 | 15.97 | 16.01 | 15.67 | 15.71 | 2,587,634 | -0.19(-1.19%) |
Nov 09, 2006 | 15.97 | 16.07 | 15.76 | 15.90 | 5,808,133 | +0.00(+0.00%) |
Nov 08, 2006 | 15.62 | 15.92 | 15.43 | 15.90 | 9,931,049 | -0.56(-3.39%) |
Nov 07, 2006 | 16.56 | 16.64 | 16.44 | 16.45 | 1,234,263 | -0.11(-0.66%) |
Nov 06, 2006 | 16.52 | 16.64 | 16.43 | 16.56 | 1,006,366 | +0.12(+0.72%) |
Nov 03, 2006 | 16.64 | 16.76 | 16.37 | 16.45 | 1,119,741 | -0.09(-0.57%) |
Nov 02, 2006 | 16.34 | 16.64 | 16.34 | 16.54 | 1,461,778 | +0.18(+1.10%) |