Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 42.18 | 42.78 | 41.82 | 42.45 | 900,818 | -0.95(-2.19%) |
Oct 30, 2007 | 42.36 | 44.68 | 41.76 | 43.40 | 2,566,602 | +6.75(+18.42%) |
Oct 29, 2007 | 37.15 | 37.18 | 36.56 | 36.65 | 395,493 | -0.30(-0.81%) |
Oct 26, 2007 | 37.45 | 37.49 | 36.79 | 36.95 | 209,607 | -0.05(-0.14%) |
Oct 25, 2007 | 37.50 | 37.56 | 36.78 | 37.00 | 273,832 | -0.09(-0.24%) |
Oct 24, 2007 | 37.54 | 38.12 | 36.50 | 37.09 | 407,214 | -0.29(-0.78%) |
Oct 23, 2007 | 38.28 | 38.28 | 37.20 | 37.38 | 304,847 | -0.41(-1.08%) |
Oct 22, 2007 | 37.26 | 37.94 | 36.80 | 37.79 | 308,900 | +1.04(+2.83%) |
Oct 19, 2007 | 36.94 | 37.39 | 36.39 | 36.75 | 409,551 | -0.18(-0.49%) |
Oct 18, 2007 | 37.12 | 37.60 | 36.88 | 36.93 | 243,915 | -0.27(-0.73%) |
Oct 17, 2007 | 37.80 | 37.88 | 37.08 | 37.20 | 274,159 | -0.44(-1.17%) |
Oct 16, 2007 | 37.88 | 38.18 | 37.40 | 37.64 | 320,748 | -0.27(-0.71%) |
Oct 15, 2007 | 38.42 | 38.69 | 37.81 | 37.91 | 187,470 | -0.61(-1.58%) |
Oct 12, 2007 | 38.48 | 38.94 | 37.95 | 38.52 | 134,169 | +0.02(+0.05%) |
Oct 11, 2007 | 39.85 | 39.85 | 38.00 | 38.50 | 530,983 | -1.00(-2.53%) |
Oct 10, 2007 | 39.17 | 39.51 | 38.44 | 39.50 | 511,905 | -0.63(-1.57%) |
Oct 09, 2007 | 39.39 | 40.26 | 39.39 | 40.13 | 267,670 | +0.77(+1.96%) |
Oct 08, 2007 | 39.16 | 39.45 | 38.93 | 39.36 | 194,127 | +0.19(+0.49%) |
Oct 05, 2007 | 39.34 | 39.45 | 39.01 | 39.17 | 207,270 | +0.12(+0.31%) |
Oct 04, 2007 | 39.05 | 39.21 | 38.96 | 39.05 | 233,712 | +0.08(+0.21%) |
Oct 03, 2007 | 38.59 | 39.14 | 38.46 | 38.97 | 362,737 | +0.10(+0.26%) |
Oct 02, 2007 | 39.20 | 39.28 | 38.79 | 38.87 | 237,474 | -0.23(-0.59%) |
Oct 01, 2007 | 38.30 | 39.41 | 37.96 | 39.10 | 399,087 | +0.68(+1.77%) |
Sep 28, 2007 | 39.09 | 39.11 | 38.34 | 38.42 | 438,843 | -0.55(-1.41%) |
Sep 27, 2007 | 38.89 | 39.05 | 38.71 | 38.97 | 180,910 | +0.10(+0.26%) |
Sep 26, 2007 | 39.12 | 39.61 | 38.64 | 38.87 | 287,049 | -0.21(-0.54%) |
Sep 25, 2007 | 38.97 | 39.44 | 38.81 | 39.08 | 189,771 | -0.06(-0.15%) |
Sep 24, 2007 | 39.10 | 39.52 | 38.85 | 39.14 | 184,455 | +0.11(+0.28%) |
Sep 21, 2007 | 39.45 | 39.84 | 38.94 | 39.03 | 404,314 | -0.08(-0.20%) |
Sep 20, 2007 | 39.06 | 39.27 | 38.94 | 39.11 | 359,278 | -0.06(-0.15%) |
Sep 19, 2007 | 38.89 | 39.70 | 38.77 | 39.17 | 362,740 | +0.58(+1.50%) |
Sep 18, 2007 | 38.19 | 38.69 | 37.86 | 38.59 | 460,589 | +0.49(+1.29%) |
Sep 17, 2007 | 37.38 | 38.19 | 37.05 | 38.10 | 554,392 | +0.69(+1.84%) |
Sep 14, 2007 | 37.71 | 37.78 | 37.24 | 37.41 | 324,933 | -0.44(-1.16%) |
Sep 13, 2007 | 38.38 | 38.38 | 37.77 | 37.85 | 260,978 | -0.42(-1.10%) |
Sep 12, 2007 | 38.20 | 38.43 | 37.91 | 38.27 | 581,013 | +0.14(+0.37%) |
Sep 11, 2007 | 38.00 | 38.34 | 37.74 | 38.13 | 528,868 | +0.31(+0.82%) |
Sep 10, 2007 | 38.02 | 38.06 | 37.50 | 37.82 | 374,941 | -0.31(-0.81%) |
Sep 07, 2007 | 37.74 | 38.16 | 37.59 | 38.13 | 306,668 | +0.11(+0.29%) |
Sep 06, 2007 | 37.90 | 38.13 | 37.81 | 38.02 | 236,560 | +0.00(+0.00%) |
Sep 05, 2007 | 37.36 | 38.16 | 37.36 | 38.02 | 543,519 | +0.37(+0.98%) |
Sep 04, 2007 | 37.48 | 38.02 | 37.25 | 37.65 | 621,412 | -0.13(-0.34%) |
Aug 31, 2007 | 37.36 | 38.04 | 37.00 | 37.78 | 608,884 | -0.19(-0.50%) |
Aug 30, 2007 | 37.66 | 38.05 | 37.46 | 37.97 | 204,370 | +0.09(+0.24%) |
Aug 29, 2007 | 37.49 | 38.00 | 37.02 | 37.88 | 365,615 | +0.63(+1.69%) |
Aug 28, 2007 | 37.88 | 38.01 | 37.22 | 37.25 | 240,315 | -0.81(-2.13%) |
Aug 27, 2007 | 38.14 | 38.28 | 37.55 | 38.06 | 235,731 | -0.14(-0.37%) |
Aug 24, 2007 | 37.65 | 38.31 | 36.99 | 38.20 | 362,760 | +0.70(+1.87%) |
Aug 23, 2007 | 38.20 | 38.38 | 36.52 | 37.50 | 1,658,919 | -2.08(-5.26%) |
Aug 22, 2007 | 39.71 | 39.89 | 39.33 | 39.58 | 213,520 | +0.22(+0.56%) |
Aug 21, 2007 | 39.79 | 39.79 | 39.27 | 39.36 | 403,424 | -0.67(-1.67%) |
Aug 20, 2007 | 40.09 | 40.14 | 39.49 | 40.03 | 294,771 | +0.23(+0.58%) |
Aug 17, 2007 | 40.25 | 40.49 | 39.24 | 39.80 | 436,523 | +0.55(+1.40%) |
Aug 16, 2007 | 38.58 | 39.62 | 38.49 | 39.25 | 516,047 | +0.40(+1.03%) |
Aug 15, 2007 | 38.58 | 39.30 | 38.55 | 38.85 | 594,173 | +0.05(+0.13%) |
Aug 14, 2007 | 39.19 | 39.30 | 38.63 | 38.80 | 201,259 | -0.07(-0.18%) |
Aug 13, 2007 | 39.24 | 39.49 | 38.36 | 38.87 | 334,792 | -0.12(-0.31%) |
Aug 10, 2007 | 39.25 | 39.77 | 38.55 | 38.99 | 450,299 | -0.50(-1.27%) |
Aug 09, 2007 | 38.11 | 40.04 | 37.11 | 39.49 | 803,671 | +0.93(+2.41%) |
Aug 08, 2007 | 39.48 | 39.77 | 38.25 | 38.56 | 1,043,909 | -0.78(-1.98%) |
Aug 07, 2007 | 38.61 | 39.52 | 38.42 | 39.34 | 705,526 | +0.59(+1.52%) |
Aug 06, 2007 | 38.04 | 38.97 | 37.61 | 38.75 | 784,380 | +0.54(+1.41%) |
Aug 03, 2007 | 38.35 | 38.73 | 37.94 | 38.21 | 987,148 | +0.05(+0.13%) |
Aug 02, 2007 | 38.05 | 38.41 | 37.65 | 38.16 | 657,333 | +0.23(+0.61%) |
Aug 01, 2007 | 37.97 | 38.16 | 37.20 | 37.93 | 635,276 | +0.08(+0.21%) |
Jul 31, 2007 | 37.59 | 39.14 | 37.22 | 37.85 | 1,072,525 | +1.20(+3.27%) |
Jul 30, 2007 | 35.74 | 36.93 | 34.27 | 36.65 | 633,947 | +1.05(+2.95%) |
Jul 27, 2007 | 36.20 | 36.80 | 35.60 | 35.60 | 415,562 | -0.60(-1.66%) |
Jul 26, 2007 | 36.72 | 37.10 | 35.63 | 36.20 | 432,736 | -0.98(-2.64%) |
Jul 25, 2007 | 36.84 | 37.31 | 36.68 | 37.18 | 341,092 | +0.57(+1.56%) |
Jul 24, 2007 | 37.96 | 38.29 | 36.50 | 36.61 | 408,875 | -1.40(-3.68%) |
Jul 23, 2007 | 38.50 | 38.53 | 37.98 | 38.01 | 235,707 | -0.34(-0.89%) |
Jul 20, 2007 | 38.94 | 38.96 | 37.91 | 38.35 | 361,335 | -0.69(-1.77%) |
Jul 19, 2007 | 38.70 | 39.37 | 38.66 | 39.04 | 639,794 | +0.39(+1.01%) |
Jul 18, 2007 | 37.82 | 38.66 | 37.55 | 38.65 | 656,824 | +1.01(+2.68%) |
Jul 17, 2007 | 37.39 | 38.47 | 37.33 | 37.64 | 478,398 | +0.37(+0.99%) |
Jul 16, 2007 | 37.10 | 37.81 | 36.94 | 37.27 | 394,406 | +0.06(+0.16%) |
Jul 13, 2007 | 37.02 | 37.39 | 37.01 | 37.21 | 347,285 | +0.33(+0.89%) |
Jul 12, 2007 | 36.87 | 37.16 | 36.70 | 36.88 | 408,734 | +0.11(+0.30%) |
Jul 11, 2007 | 36.00 | 37.24 | 35.98 | 36.77 | 483,515 | +0.62(+1.72%) |
Jul 10, 2007 | 36.47 | 37.33 | 35.93 | 36.15 | 748,039 | -1.87(-4.92%) |
Jul 09, 2007 | 38.14 | 38.24 | 37.94 | 38.02 | 440,038 | +0.12(+0.32%) |
Jul 06, 2007 | 38.24 | 38.25 | 37.81 | 37.90 | 359,681 | -0.09(-0.24%) |
Jul 05, 2007 | 37.89 | 38.18 | 37.66 | 37.99 | 429,419 | +0.62(+1.66%) |
Jul 03, 2007 | 36.92 | 37.58 | 36.73 | 37.37 | 116,960 | +0.51(+1.38%) |
Jul 02, 2007 | 36.53 | 36.86 | 36.18 | 36.86 | 235,835 | +0.53(+1.46%) |
Jun 29, 2007 | 37.41 | 37.57 | 36.24 | 36.33 | 298,016 | -0.65(-1.76%) |
Jun 28, 2007 | 36.73 | 37.41 | 36.60 | 36.98 | 282,147 | +0.46(+1.26%) |
Jun 27, 2007 | 35.93 | 36.87 | 35.73 | 36.52 | 529,714 | +0.39(+1.08%) |
Jun 26, 2007 | 35.65 | 36.31 | 35.65 | 36.13 | 334,894 | +0.48(+1.35%) |
Jun 25, 2007 | 35.24 | 36.07 | 35.13 | 35.65 | 262,343 | +0.35(+0.99%) |
Jun 22, 2007 | 35.33 | 35.47 | 35.05 | 35.30 | 420,622 | -0.17(-0.48%) |
Jun 21, 2007 | 35.34 | 35.67 | 35.05 | 35.47 | 291,729 | +0.03(+0.08%) |
Jun 20, 2007 | 36.05 | 36.16 | 35.20 | 35.44 | 364,600 | -0.59(-1.64%) |
Jun 19, 2007 | 35.59 | 36.20 | 35.48 | 36.03 | 345,100 | +0.32(+0.90%) |
Jun 18, 2007 | 36.03 | 36.08 | 35.55 | 35.71 | 308,500 | -0.37(-1.03%) |
Jun 15, 2007 | 35.88 | 36.39 | 35.67 | 36.08 | 478,400 | +0.49(+1.38%) |
Jun 14, 2007 | 36.34 | 36.40 | 35.57 | 35.59 | 216,800 | -0.66(-1.82%) |
Jun 13, 2007 | 36.30 | 36.50 | 35.56 | 36.25 | 364,600 | -0.11(-0.30%) |
Jun 12, 2007 | 36.47 | 36.93 | 36.25 | 36.36 | 268,100 | -0.32(-0.87%) |
Jun 11, 2007 | 36.90 | 36.90 | 36.10 | 36.68 | 151,257 | -0.27(-0.73%) |
Jun 08, 2007 | 36.66 | 37.24 | 36.37 | 36.95 | 237,774 | +0.35(+0.96%) |
Jun 07, 2007 | 36.90 | 37.01 | 36.24 | 36.60 | 209,209 | -0.52(-1.40%) |
Jun 06, 2007 | 37.75 | 37.79 | 36.94 | 37.12 | 197,277 | -0.65(-1.72%) |
Jun 05, 2007 | 38.30 | 38.48 | 37.63 | 37.77 | 345,876 | -0.65(-1.69%) |
Jun 04, 2007 | 37.90 | 38.54 | 37.40 | 38.42 | 330,531 | +0.67(+1.77%) |
Jun 01, 2007 | 37.43 | 37.83 | 37.11 | 37.75 | 416,354 | +0.45(+1.21%) |
May 31, 2007 | 37.04 | 37.43 | 36.99 | 37.30 | 351,289 | +0.10(+0.27%) |
May 30, 2007 | 36.86 | 37.24 | 36.79 | 37.20 | 244,345 | +0.17(+0.46%) |
May 29, 2007 | 37.07 | 37.50 | 36.82 | 37.03 | 141,480 | -0.05(-0.13%) |
May 25, 2007 | 36.91 | 37.22 | 36.78 | 37.08 | 174,432 | +0.14(+0.38%) |
May 24, 2007 | 37.34 | 37.80 | 36.70 | 36.94 | 263,319 | -0.46(-1.23%) |
May 23, 2007 | 38.00 | 38.00 | 37.35 | 37.40 | 229,144 | -0.60(-1.58%) |
May 22, 2007 | 36.74 | 38.05 | 36.65 | 38.00 | 554,023 | +1.17(+3.18%) |
May 21, 2007 | 36.85 | 36.89 | 36.31 | 36.83 | 203,026 | -0.05(-0.14%) |
May 18, 2007 | 36.54 | 37.15 | 36.42 | 36.88 | 390,839 | +0.33(+0.90%) |
May 17, 2007 | 36.91 | 37.06 | 36.36 | 36.55 | 223,140 | -0.38(-1.03%) |
May 16, 2007 | 36.22 | 36.97 | 36.17 | 36.93 | 375,450 | +0.78(+2.16%) |
May 15, 2007 | 36.00 | 36.69 | 35.88 | 36.15 | 451,729 | +0.25(+0.70%) |
May 14, 2007 | 35.42 | 36.10 | 35.42 | 35.90 | 351,244 | +0.48(+1.36%) |
May 11, 2007 | 35.38 | 36.03 | 35.25 | 35.42 | 187,074 | +0.15(+0.43%) |
May 10, 2007 | 35.55 | 36.01 | 35.13 | 35.27 | 414,583 | -0.25(-0.70%) |
May 09, 2007 | 35.82 | 36.06 | 35.31 | 35.52 | 706,420 | -0.48(-1.33%) |
May 08, 2007 | 35.69 | 36.28 | 35.50 | 36.00 | 577,741 | +0.27(+0.76%) |
May 07, 2007 | 35.15 | 35.76 | 35.00 | 35.73 | 308,857 | +0.23(+0.65%) |
May 04, 2007 | 35.11 | 35.54 | 35.11 | 35.50 | 508,587 | +0.32(+0.91%) |
May 03, 2007 | 35.06 | 35.55 | 34.91 | 35.18 | 634,579 | +0.34(+0.98%) |
May 02, 2007 | 33.91 | 35.00 | 33.86 | 34.84 | 1,338,887 | +1.07(+3.15%) |
May 01, 2007 | 33.33 | 34.05 | 32.47 | 33.77 | 1,822,973 | +2.42(+7.74%) |
Apr 30, 2007 | 30.25 | 32.46 | 29.76 | 31.35 | 2,498,734 | +0.91(+2.99%) |
Apr 27, 2007 | 31.84 | 31.92 | 30.28 | 30.44 | 1,054,212 | -1.43(-4.49%) |
Apr 26, 2007 | 32.02 | 32.35 | 31.78 | 31.87 | 221,501 | -0.24(-0.75%) |
Apr 25, 2007 | 31.89 | 32.35 | 31.64 | 32.11 | 327,047 | +0.37(+1.17%) |
Apr 24, 2007 | 31.74 | 31.85 | 31.56 | 31.74 | 366,603 | -0.07(-0.22%) |
Apr 23, 2007 | 32.21 | 32.21 | 31.80 | 31.81 | 300,690 | -0.48(-1.49%) |
Apr 20, 2007 | 32.26 | 32.58 | 32.07 | 32.29 | 329,477 | +0.22(+0.69%) |
Apr 19, 2007 | 31.86 | 32.20 | 31.81 | 32.07 | 539,300 | +0.04(+0.12%) |
Apr 18, 2007 | 32.12 | 32.17 | 31.95 | 32.03 | 713,323 | -0.33(-1.02%) |
Apr 17, 2007 | 32.72 | 33.02 | 32.30 | 32.36 | 542,061 | -0.30(-0.92%) |
Apr 16, 2007 | 32.59 | 32.80 | 32.36 | 32.66 | 431,012 | +0.12(+0.37%) |
Apr 13, 2007 | 33.05 | 33.20 | 32.34 | 32.54 | 693,572 | -0.56(-1.69%) |
Apr 12, 2007 | 33.24 | 33.39 | 32.82 | 33.10 | 333,780 | -0.16(-0.48%) |
Apr 11, 2007 | 33.85 | 33.85 | 33.11 | 33.26 | 548,251 | -0.51(-1.51%) |
Apr 10, 2007 | 34.05 | 34.45 | 33.67 | 33.77 | 437,142 | -0.22(-0.65%) |
Apr 09, 2007 | 33.29 | 34.00 | 33.23 | 33.99 | 291,846 | +0.71(+2.13%) |
Apr 05, 2007 | 32.29 | 33.33 | 32.29 | 33.28 | 353,517 | +1.05(+3.26%) |
Apr 04, 2007 | 32.29 | 32.33 | 32.08 | 32.23 | 230,860 | -0.07(-0.22%) |
Apr 03, 2007 | 32.44 | 32.62 | 32.19 | 32.30 | 365,712 | -0.07(-0.22%) |
Apr 02, 2007 | 32.38 | 32.61 | 32.31 | 32.37 | 193,044 | -0.06(-0.19%) |
Mar 30, 2007 | 32.70 | 32.70 | 32.33 | 32.43 | 335,755 | -0.16(-0.49%) |
Mar 29, 2007 | 32.61 | 32.73 | 32.41 | 32.59 | 163,801 | +0.06(+0.18%) |
Mar 28, 2007 | 32.17 | 32.61 | 32.02 | 32.53 | 274,356 | +0.09(+0.28%) |
Mar 27, 2007 | 32.62 | 32.62 | 32.24 | 32.44 | 102,151 | -0.26(-0.80%) |
Mar 26, 2007 | 32.78 | 32.80 | 32.30 | 32.70 | 299,372 | -0.23(-0.70%) |
Mar 23, 2007 | 32.37 | 32.96 | 32.37 | 32.93 | 138,725 | +0.40(+1.23%) |
Mar 22, 2007 | 32.78 | 32.78 | 32.24 | 32.53 | 162,623 | -0.19(-0.58%) |
Mar 21, 2007 | 32.04 | 32.90 | 32.03 | 32.72 | 182,719 | +0.60(+1.87%) |
Mar 20, 2007 | 32.04 | 32.13 | 31.69 | 32.12 | 133,596 | -0.04(-0.12%) |
Mar 19, 2007 | 32.05 | 32.35 | 31.89 | 32.16 | 206,512 | +0.25(+0.78%) |
Mar 16, 2007 | 31.70 | 32.17 | 31.50 | 31.91 | 331,657 | +0.13(+0.41%) |
Mar 15, 2007 | 31.21 | 31.86 | 30.82 | 31.78 | 127,240 | +0.60(+1.92%) |
Mar 14, 2007 | 31.32 | 31.71 | 30.46 | 31.18 | 287,059 | -0.28(-0.89%) |
Mar 13, 2007 | 31.74 | 32.05 | 31.30 | 31.46 | 339,548 | -0.28(-0.88%) |
Mar 12, 2007 | 31.55 | 31.77 | 31.53 | 31.74 | 104,612 | -0.02(-0.06%) |
Mar 09, 2007 | 31.95 | 32.02 | 31.48 | 31.76 | 136,278 | +0.09(+0.28%) |
Mar 08, 2007 | 32.15 | 32.28 | 31.42 | 31.67 | 256,989 | -0.18(-0.57%) |
Mar 07, 2007 | 32.38 | 32.38 | 31.79 | 31.85 | 309,283 | -0.49(-1.52%) |
Mar 06, 2007 | 31.95 | 32.38 | 31.88 | 32.34 | 233,501 | +0.50(+1.57%) |
Mar 05, 2007 | 31.62 | 32.24 | 31.21 | 31.84 | 295,605 | +0.06(+0.19%) |
Mar 02, 2007 | 31.55 | 32.20 | 31.50 | 31.78 | 285,782 | +0.06(+0.19%) |
Mar 01, 2007 | 31.58 | 31.91 | 30.61 | 31.72 | 289,375 | -0.26(-0.81%) |
Feb 28, 2007 | 32.10 | 32.36 | 31.58 | 31.98 | 209,733 | -0.12(-0.37%) |
Feb 27, 2007 | 32.75 | 32.85 | 31.85 | 32.10 | 461,990 | -0.98(-2.96%) |
Feb 26, 2007 | 32.82 | 33.19 | 31.00 | 33.08 | 426,821 | +0.50(+1.53%) |
Feb 23, 2007 | 32.32 | 32.65 | 32.00 | 32.58 | 247,871 | +0.28(+0.87%) |
Feb 22, 2007 | 32.05 | 32.43 | 31.91 | 32.30 | 371,217 | +0.19(+0.59%) |
Feb 21, 2007 | 32.50 | 32.65 | 31.76 | 32.11 | 516,412 | -0.36(-1.11%) |
Feb 20, 2007 | 33.80 | 34.00 | 32.00 | 32.47 | 1,757,742 | -2.33(-6.70%) |
Feb 16, 2007 | 34.15 | 34.99 | 33.82 | 34.80 | 497,368 | +0.64(+1.87%) |
Feb 15, 2007 | 33.58 | 34.35 | 33.43 | 34.16 | 481,511 | +0.59(+1.76%) |
Feb 14, 2007 | 33.27 | 33.84 | 33.20 | 33.57 | 310,042 | +0.26(+0.78%) |
Feb 13, 2007 | 32.76 | 33.37 | 32.58 | 33.31 | 281,327 | +0.69(+2.12%) |
Feb 12, 2007 | 32.86 | 32.98 | 32.41 | 32.62 | 227,549 | -0.33(-1.00%) |
Feb 09, 2007 | 33.20 | 33.36 | 32.69 | 32.95 | 246,331 | -0.25(-0.75%) |
Feb 08, 2007 | 32.99 | 33.30 | 32.88 | 33.20 | 315,074 | +0.09(+0.27%) |
Feb 07, 2007 | 32.78 | 33.17 | 32.63 | 33.11 | 341,430 | +0.39(+1.19%) |
Feb 06, 2007 | 32.61 | 33.15 | 32.61 | 32.72 | 309,543 | +0.04(+0.12%) |
Feb 05, 2007 | 33.24 | 33.33 | 32.44 | 32.68 | 353,483 | -0.50(-1.51%) |
Feb 02, 2007 | 32.51 | 33.32 | 32.51 | 33.18 | 408,200 | +0.18(+0.55%) |
Feb 01, 2007 | 32.35 | 33.08 | 32.30 | 33.00 | 464,275 | +0.68(+2.10%) |
Jan 31, 2007 | 31.33 | 32.57 | 31.03 | 32.32 | 652,388 | +1.15(+3.69%) |
Jan 30, 2007 | 31.09 | 31.22 | 30.78 | 31.17 | 186,432 | +0.23(+0.74%) |
Jan 29, 2007 | 30.40 | 31.11 | 30.26 | 30.94 | 429,697 | +0.60(+1.98%) |
Jan 26, 2007 | 30.29 | 30.70 | 29.92 | 30.34 | 435,016 | +0.03(+0.10%) |
Jan 25, 2007 | 30.49 | 31.09 | 30.14 | 30.31 | 583,780 | -0.30(-0.98%) |
Jan 24, 2007 | 31.03 | 31.12 | 30.31 | 30.61 | 497,972 | -0.52(-1.67%) |
Jan 23, 2007 | 30.49 | 31.60 | 30.43 | 31.13 | 247,242 | +0.59(+1.93%) |
Jan 22, 2007 | 31.39 | 31.39 | 30.25 | 30.54 | 532,706 | -0.85(-2.71%) |
Jan 19, 2007 | 31.33 | 31.47 | 30.68 | 31.39 | 650,535 | +0.00(+0.00%) |
Jan 18, 2007 | 32.31 | 32.48 | 31.07 | 31.39 | 427,911 | -1.02(-3.15%) |
Jan 17, 2007 | 32.57 | 32.88 | 32.19 | 32.41 | 258,175 | -0.16(-0.49%) |
Jan 16, 2007 | 32.97 | 33.20 | 32.38 | 32.57 | 237,392 | -0.31(-0.94%) |
Jan 12, 2007 | 33.01 | 33.20 | 32.62 | 32.88 | 192,112 | -0.07(-0.21%) |
Jan 11, 2007 | 32.21 | 33.11 | 32.00 | 32.95 | 297,444 | +0.85(+2.65%) |
Jan 10, 2007 | 31.90 | 32.62 | 31.80 | 32.10 | 226,225 | +0.00(+0.00%) |
Jan 09, 2007 | 32.43 | 32.43 | 31.74 | 32.10 | 234,680 | -0.40(-1.23%) |
Jan 08, 2007 | 32.23 | 32.74 | 32.21 | 32.50 | 159,225 | +0.22(+0.68%) |
Jan 05, 2007 | 32.60 | 32.94 | 32.10 | 32.28 | 433,053 | -0.30(-0.92%) |
Jan 04, 2007 | 33.19 | 33.19 | 32.08 | 32.58 | 300,205 | -0.74(-2.22%) |
Jan 03, 2007 | 33.00 | 33.75 | 32.76 | 33.32 | 289,535 | +0.45(+1.37%) |
Dec 29, 2006 | 33.16 | 33.39 | 32.61 | 32.87 | 147,669 | -0.34(-1.02%) |
Dec 28, 2006 | 33.18 | 33.56 | 33.14 | 33.21 | 188,430 | +0.06(+0.18%) |
Dec 27, 2006 | 33.06 | 33.58 | 33.06 | 33.15 | 247,310 | +0.01(+0.03%) |
Dec 26, 2006 | 33.11 | 33.40 | 32.87 | 33.14 | 194,539 | +0.11(+0.33%) |
Dec 22, 2006 | 33.26 | 33.26 | 32.72 | 33.03 | 142,500 | -0.17(-0.51%) |
Dec 21, 2006 | 32.83 | 33.68 | 32.64 | 33.20 | 478,884 | +0.28(+0.85%) |
Dec 20, 2006 | 32.40 | 32.95 | 32.38 | 32.92 | 445,369 | +0.50(+1.54%) |
Dec 19, 2006 | 32.12 | 32.67 | 32.06 | 32.42 | 149,101 | +0.08(+0.25%) |
Dec 18, 2006 | 32.80 | 32.94 | 32.30 | 32.34 | 170,502 | -0.45(-1.37%) |
Dec 15, 2006 | 32.42 | 32.84 | 32.29 | 32.79 | 484,820 | +0.42(+1.30%) |
Dec 14, 2006 | 32.38 | 33.10 | 32.37 | 32.37 | 288,195 | -0.07(-0.22%) |
Dec 13, 2006 | 32.66 | 32.69 | 32.27 | 32.44 | 220,722 | -0.07(-0.22%) |
Dec 12, 2006 | 32.28 | 32.64 | 32.00 | 32.51 | 404,259 | +0.09(+0.28%) |
Dec 11, 2006 | 32.54 | 32.84 | 32.27 | 32.42 | 254,997 | -0.21(-0.64%) |
Dec 08, 2006 | 33.10 | 33.25 | 31.40 | 32.63 | 1,396,317 | +1.47(+4.72%) |
Dec 07, 2006 | 30.29 | 31.73 | 30.01 | 31.16 | 818,007 | +1.06(+3.52%) |
Dec 06, 2006 | 29.93 | 30.29 | 29.93 | 30.10 | 356,098 | +0.05(+0.17%) |
Dec 05, 2006 | 30.56 | 30.56 | 29.85 | 30.05 | 383,595 | +0.37(+1.26%) |
Dec 04, 2006 | 29.41 | 29.89 | 29.29 | 29.68 | 497,733 | +0.31(+1.05%) |
Dec 01, 2006 | 29.38 | 29.58 | 28.95 | 29.37 | 461,313 | -0.01(-0.03%) |
Nov 30, 2006 | 28.97 | 29.65 | 28.61 | 29.38 | 703,600 | +0.43(+1.48%) |
Nov 29, 2006 | 28.91 | 29.30 | 28.64 | 28.95 | 547,684 | +0.02(+0.05%) |
Nov 28, 2006 | 29.34 | 29.34 | 28.69 | 28.93 | 478,486 | +6.92(+31.43%) |
Nov 27, 2006 | 22.66 | 22.76 | 21.91 | 22.02 | 503,764 | -0.65(-2.88%) |
Nov 24, 2006 | 22.54 | 22.75 | 22.52 | 22.67 | 111,304 | +0.10(+0.45%) |
Nov 22, 2006 | 22.82 | 22.93 | 22.53 | 22.57 | 172,581 | -0.30(-1.30%) |
Nov 21, 2006 | 22.69 | 23.11 | 22.66 | 22.87 | 322,513 | +0.17(+0.74%) |
Nov 20, 2006 | 23.33 | 23.34 | 22.63 | 22.70 | 774,412 | -0.65(-2.79%) |
Nov 17, 2006 | 23.48 | 23.76 | 23.28 | 23.35 | 2,330,782 | -0.44(-1.84%) |
Nov 16, 2006 | 24.05 | 24.13 | 23.65 | 23.79 | 295,937 | -0.19(-0.80%) |
Nov 15, 2006 | 23.86 | 24.45 | 23.85 | 23.98 | 280,498 | +0.15(+0.61%) |
Nov 14, 2006 | 23.29 | 23.91 | 23.29 | 23.83 | 214,968 | +0.49(+2.10%) |
Nov 13, 2006 | 23.64 | 23.93 | 23.20 | 23.34 | 321,592 | -0.38(-1.61%) |
Nov 10, 2006 | 23.10 | 23.73 | 23.10 | 23.73 | 237,669 | +0.59(+2.55%) |
Nov 09, 2006 | 23.61 | 23.65 | 23.02 | 23.14 | 429,941 | -0.49(-2.07%) |
Nov 08, 2006 | 23.72 | 23.92 | 23.41 | 23.62 | 386,509 | -0.18(-0.76%) |
Nov 07, 2006 | 23.30 | 23.89 | 23.28 | 23.80 | 293,660 | +0.53(+2.27%) |
Nov 06, 2006 | 23.02 | 23.46 | 22.87 | 23.28 | 293,945 | +0.38(+1.67%) |
Nov 03, 2006 | 23.07 | 23.27 | 22.51 | 22.89 | 200,340 | -0.04(-0.17%) |
Nov 02, 2006 | 23.01 | 23.14 | 22.70 | 22.93 | 315,668 | +0.50(+2.21%) |