Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 33.07 | 33.56 | 32.62 | 33.49 | 1,388,443 | +1.03(+3.18%) |
Oct 30, 2007 | 33.27 | 33.42 | 32.42 | 32.46 | 1,378,439 | -1.70(-4.98%) |
Oct 29, 2007 | 33.49 | 34.37 | 33.47 | 34.16 | 1,402,478 | +0.91(+2.74%) |
Oct 26, 2007 | 33.35 | 33.35 | 32.88 | 33.25 | 859,135 | +0.37(+1.12%) |
Oct 25, 2007 | 33.68 | 33.88 | 32.40 | 32.88 | 1,018,898 | -0.34(-1.03%) |
Oct 24, 2007 | 32.76 | 33.34 | 32.06 | 33.22 | 1,504,159 | +0.27(+0.81%) |
Oct 23, 2007 | 32.56 | 32.96 | 32.32 | 32.95 | 871,677 | +1.33(+4.19%) |
Oct 22, 2007 | 31.31 | 31.87 | 31.18 | 31.63 | 1,164,028 | -0.69(-2.13%) |
Oct 19, 2007 | 33.49 | 33.49 | 32.05 | 32.32 | 1,298,557 | -0.55(-1.67%) |
Oct 18, 2007 | 32.21 | 33.18 | 31.92 | 32.86 | 1,266,456 | +0.45(+1.38%) |
Oct 17, 2007 | 33.08 | 33.09 | 31.71 | 32.42 | 1,422,784 | -0.22(-0.68%) |
Oct 16, 2007 | 34.30 | 34.30 | 32.44 | 32.64 | 1,533,872 | -1.96(-5.65%) |
Oct 15, 2007 | 35.40 | 35.62 | 34.35 | 34.59 | 1,162,087 | -0.64(-1.82%) |
Oct 12, 2007 | 35.14 | 35.34 | 34.69 | 35.24 | 767,160 | +0.38(+1.08%) |
Oct 11, 2007 | 35.44 | 36.03 | 34.30 | 34.86 | 1,362,463 | -0.02(-0.06%) |
Oct 10, 2007 | 34.63 | 35.33 | 34.30 | 34.88 | 1,219,572 | +0.57(+1.66%) |
Oct 09, 2007 | 33.28 | 34.61 | 32.76 | 34.31 | 1,374,706 | +1.25(+3.77%) |
Oct 08, 2007 | 33.66 | 33.66 | 32.99 | 33.07 | 511,091 | -0.73(-2.16%) |
Oct 05, 2007 | 32.90 | 34.35 | 32.66 | 33.80 | 1,414,274 | +1.64(+5.10%) |
Oct 04, 2007 | 32.34 | 32.61 | 32.07 | 32.15 | 653,385 | -0.11(-0.33%) |
Oct 03, 2007 | 32.57 | 33.02 | 32.21 | 32.26 | 677,722 | -0.38(-1.17%) |
Oct 02, 2007 | 33.06 | 33.26 | 32.13 | 32.64 | 663,687 | -0.55(-1.65%) |
Oct 01, 2007 | 32.13 | 33.32 | 32.00 | 33.19 | 913,335 | +1.24(+3.88%) |
Sep 28, 2007 | 32.13 | 32.40 | 31.71 | 31.95 | 888,400 | +0.10(+0.32%) |
Sep 27, 2007 | 31.87 | 32.38 | 31.52 | 31.85 | 974,403 | +0.29(+0.93%) |
Sep 26, 2007 | 31.58 | 31.66 | 31.05 | 31.56 | 874,514 | +0.28(+0.90%) |
Sep 25, 2007 | 31.06 | 31.54 | 30.81 | 31.28 | 913,186 | -0.58(-1.83%) |
Sep 24, 2007 | 32.41 | 32.62 | 31.70 | 31.86 | 863,017 | -0.30(-0.94%) |
Sep 21, 2007 | 32.52 | 32.83 | 32.03 | 32.16 | 1,172,838 | -0.07(-0.21%) |
Sep 20, 2007 | 31.20 | 32.65 | 31.14 | 32.23 | 2,016,893 | +1.45(+4.70%) |
Sep 19, 2007 | 30.63 | 31.52 | 30.23 | 30.78 | 1,669,894 | +0.71(+2.36%) |
Sep 18, 2007 | 28.73 | 30.14 | 28.64 | 30.07 | 1,100,123 | +1.55(+5.42%) |
Sep 17, 2007 | 28.75 | 29.08 | 28.34 | 28.52 | 643,530 | -0.17(-0.61%) |
Sep 14, 2007 | 28.36 | 28.93 | 28.36 | 28.70 | 659,058 | +0.24(+0.85%) |
Sep 13, 2007 | 27.98 | 28.86 | 27.83 | 28.46 | 775,222 | +0.56(+2.02%) |
Sep 12, 2007 | 27.75 | 28.12 | 27.63 | 27.89 | 657,565 | +0.21(+0.77%) |
Sep 11, 2007 | 27.54 | 27.69 | 26.98 | 27.68 | 1,035,024 | +0.64(+2.35%) |
Sep 10, 2007 | 27.32 | 27.38 | 26.54 | 27.04 | 718,783 | -0.18(-0.66%) |
Sep 07, 2007 | 27.61 | 27.70 | 26.87 | 27.23 | 1,078,174 | -0.93(-3.31%) |
Sep 06, 2007 | 28.03 | 28.20 | 27.61 | 28.16 | 987,244 | +0.31(+1.13%) |
Sep 05, 2007 | 28.20 | 28.57 | 27.59 | 27.84 | 1,041,444 | -0.67(-2.35%) |
Sep 04, 2007 | 28.16 | 28.70 | 27.96 | 28.51 | 949,319 | -0.04(-0.14%) |
Aug 31, 2007 | 28.40 | 28.82 | 27.85 | 28.55 | 1,174,629 | +1.07(+3.90%) |
Aug 30, 2007 | 27.08 | 28.08 | 26.98 | 27.48 | 720,724 | -0.08(-0.29%) |
Aug 29, 2007 | 27.41 | 27.69 | 27.12 | 27.56 | 853,760 | +0.74(+2.75%) |
Aug 28, 2007 | 27.96 | 27.99 | 26.64 | 26.82 | 1,436,969 | -1.79(-6.25%) |
Aug 27, 2007 | 28.97 | 29.22 | 28.44 | 28.61 | 517,362 | -0.46(-1.57%) |
Aug 24, 2007 | 28.31 | 29.14 | 27.98 | 29.07 | 686,980 | +0.81(+2.87%) |
Aug 23, 2007 | 29.04 | 29.06 | 27.65 | 28.26 | 1,209,120 | +0.25(+0.91%) |
Aug 22, 2007 | 27.35 | 28.82 | 27.35 | 28.00 | 1,420,843 | +0.87(+3.21%) |
Aug 21, 2007 | 26.13 | 27.25 | 25.64 | 27.13 | 1,016,957 | +0.91(+3.47%) |
Aug 20, 2007 | 26.29 | 26.76 | 25.58 | 26.22 | 1,414,423 | +0.25(+0.98%) |
Aug 17, 2007 | 26.79 | 27.65 | 25.24 | 25.97 | 1,534,768 | +0.81(+3.22%) |
Aug 16, 2007 | 25.12 | 25.16 | 23.66 | 25.16 | 2,943,368 | -0.35(-1.37%) |
Aug 15, 2007 | 25.85 | 26.33 | 25.37 | 25.50 | 1,340,562 | -0.91(-3.45%) |
Aug 14, 2007 | 27.78 | 28.02 | 26.28 | 26.41 | 874,813 | -1.28(-4.62%) |
Aug 13, 2007 | 28.09 | 28.42 | 27.43 | 27.69 | 705,793 | +0.35(+1.27%) |
Aug 10, 2007 | 26.75 | 27.38 | 25.97 | 27.35 | 1,288,404 | +0.32(+1.19%) |
Aug 09, 2007 | 27.34 | 27.77 | 26.84 | 27.02 | 1,509,715 | -1.48(-5.19%) |
Aug 08, 2007 | 28.50 | 29.03 | 28.22 | 28.50 | 1,270,487 | +0.63(+2.26%) |
Aug 07, 2007 | 28.21 | 28.22 | 27.05 | 27.87 | 1,469,366 | -0.09(-0.31%) |
Aug 06, 2007 | 28.09 | 28.09 | 26.45 | 27.96 | 1,567,616 | -0.27(-0.97%) |
Aug 03, 2007 | 28.64 | 29.50 | 28.20 | 28.24 | 1,515,208 | -1.29(-4.36%) |
Aug 02, 2007 | 29.76 | 29.83 | 28.99 | 29.52 | 1,220,319 | +0.38(+1.29%) |
Aug 01, 2007 | 29.42 | 29.61 | 28.44 | 29.15 | 1,281,835 | -0.59(-1.98%) |
Jul 31, 2007 | 29.75 | 30.80 | 29.54 | 29.74 | 1,674,373 | +0.51(+1.74%) |
Jul 30, 2007 | 29.54 | 29.74 | 28.95 | 29.23 | 1,466,682 | +0.05(+0.16%) |
Jul 27, 2007 | 29.58 | 29.98 | 28.88 | 29.18 | 1,362,761 | -0.46(-1.56%) |
Jul 26, 2007 | 30.75 | 30.81 | 28.90 | 29.64 | 2,271,020 | -2.13(-6.70%) |
Jul 25, 2007 | 32.35 | 32.82 | 31.02 | 31.77 | 1,389,339 | -0.43(-1.33%) |
Jul 24, 2007 | 33.31 | 33.31 | 31.87 | 32.20 | 1,092,359 | -1.11(-3.32%) |
Jul 23, 2007 | 33.20 | 33.63 | 32.82 | 33.31 | 835,395 | -0.05(-0.14%) |
Jul 20, 2007 | 33.05 | 33.56 | 32.76 | 33.35 | 889,595 | +0.11(+0.32%) |
Jul 19, 2007 | 32.93 | 33.30 | 32.69 | 33.25 | 1,076,532 | +0.66(+2.01%) |
Jul 18, 2007 | 32.42 | 32.74 | 32.15 | 32.59 | 1,603,899 | -0.02(-0.06%) |
Jul 17, 2007 | 32.76 | 33.45 | 32.48 | 32.61 | 1,210,016 | -0.15(-0.45%) |
Jul 16, 2007 | 33.26 | 33.94 | 32.49 | 32.76 | 2,029,734 | -0.50(-1.49%) |
Jul 13, 2007 | 33.15 | 34.08 | 32.95 | 33.25 | 2,169,295 | +0.05(+0.14%) |
Jul 12, 2007 | 31.85 | 33.27 | 31.85 | 33.21 | 2,386,139 | +2.10(+6.76%) |
Jul 11, 2007 | 30.81 | 31.20 | 30.49 | 31.10 | 2,608,015 | +0.84(+2.77%) |
Jul 10, 2007 | 30.14 | 30.79 | 29.87 | 30.27 | 767,852 | +0.07(+0.24%) |
Jul 09, 2007 | 30.26 | 30.39 | 30.05 | 30.19 | 701,911 | +0.16(+0.54%) |
Jul 06, 2007 | 30.04 | 30.35 | 29.85 | 30.03 | 1,085,192 | +0.42(+1.40%) |
Jul 05, 2007 | 29.40 | 29.80 | 29.13 | 29.62 | 819,269 | +0.78(+2.69%) |
Jul 03, 2007 | 29.64 | 29.58 | 28.31 | 28.84 | 1,006,953 | -0.94(-3.15%) |
Jul 02, 2007 | 28.80 | 29.78 | 28.80 | 29.78 | 716,244 | +1.31(+4.61%) |
Jun 29, 2007 | 28.68 | 29.03 | 28.11 | 28.46 | 894,223 | +0.06(+0.21%) |
Jun 28, 2007 | 29.54 | 29.94 | 28.22 | 28.40 | 1,045,326 | -0.36(-1.26%) |
Jun 27, 2007 | 28.40 | 29.19 | 27.96 | 28.77 | 1,048,014 | +0.33(+1.15%) |
Jun 26, 2007 | 29.62 | 29.79 | 28.12 | 28.44 | 925,877 | -0.72(-2.48%) |
Jun 25, 2007 | 29.76 | 30.04 | 29.16 | 29.16 | 745,957 | -0.96(-3.18%) |
Jun 22, 2007 | 30.27 | 30.27 | 29.55 | 30.12 | 765,069 | -0.13(-0.44%) |
Jun 21, 2007 | 30.02 | 30.43 | 29.56 | 30.25 | 816,432 | +0.21(+0.71%) |
Jun 20, 2007 | 30.74 | 30.85 | 29.87 | 30.04 | 820,464 | -0.96(-3.09%) |
Jun 19, 2007 | 31.08 | 31.28 | 30.65 | 31.00 | 630,391 | -0.15(-0.47%) |
Jun 18, 2007 | 31.10 | 31.24 | 30.45 | 31.14 | 540,207 | +0.01(+0.02%) |
Jun 15, 2007 | 31.03 | 31.42 | 30.88 | 31.14 | 646,964 | +0.45(+1.46%) |
Jun 14, 2007 | 30.26 | 30.86 | 30.25 | 30.69 | 1,011,880 | +0.64(+2.12%) |
Jun 13, 2007 | 29.27 | 30.14 | 29.21 | 30.05 | 881,233 | +1.16(+4.01%) |
Jun 12, 2007 | 28.99 | 29.53 | 28.82 | 28.89 | 775,670 | -0.70(-2.38%) |
Jun 11, 2007 | 29.09 | 29.69 | 28.77 | 29.60 | 1,057,271 | +0.90(+3.15%) |
Jun 08, 2007 | 27.65 | 28.92 | 27.54 | 28.69 | 1,076,980 | +0.71(+2.54%) |
Jun 07, 2007 | 28.98 | 28.83 | 27.67 | 27.98 | 805,532 | -0.75(-2.61%) |
Jun 06, 2007 | 28.80 | 29.13 | 28.50 | 28.73 | 808,668 | -0.40(-1.38%) |
Jun 05, 2007 | 28.25 | 29.35 | 28.22 | 29.13 | 712,661 | +0.67(+2.35%) |
Jun 04, 2007 | 28.36 | 28.51 | 28.02 | 28.46 | 563,201 | -0.13(-0.47%) |
Jun 01, 2007 | 28.64 | 28.78 | 28.39 | 28.60 | 1,239,580 | +0.31(+1.09%) |
May 31, 2007 | 28.12 | 28.59 | 28.12 | 28.29 | 803,143 | +0.44(+1.56%) |
May 30, 2007 | 26.72 | 28.05 | 26.23 | 27.85 | 1,133,569 | +0.60(+2.19%) |
May 29, 2007 | 27.55 | 27.72 | 27.13 | 27.26 | 566,635 | +0.42(+1.57%) |
May 25, 2007 | 26.52 | 26.86 | 26.31 | 26.84 | 477,347 | +0.92(+3.57%) |
May 24, 2007 | 26.72 | 26.89 | 25.65 | 25.91 | 1,347,360 | -0.92(-3.44%) |
May 23, 2007 | 27.21 | 27.31 | 26.72 | 26.84 | 742,673 | -0.12(-0.45%) |
May 22, 2007 | 26.66 | 27.96 | 26.66 | 26.96 | 600,827 | -0.98(-3.50%) |
May 21, 2007 | 27.86 | 28.29 | 27.77 | 27.93 | 299,720 | +0.23(+0.82%) |
May 18, 2007 | 27.30 | 27.71 | 27.02 | 27.71 | 593,005 | +0.59(+2.17%) |
May 17, 2007 | 26.94 | 27.18 | 26.45 | 27.12 | 613,471 | -0.16(-0.59%) |
May 16, 2007 | 27.60 | 27.60 | 26.82 | 27.28 | 492,129 | -0.38(-1.38%) |
May 15, 2007 | 27.79 | 27.99 | 27.26 | 27.66 | 553,794 | +0.33(+1.20%) |
May 14, 2007 | 28.60 | 29.33 | 27.19 | 27.33 | 900,046 | -1.23(-4.29%) |
May 11, 2007 | 27.53 | 28.59 | 27.53 | 28.56 | 726,189 | +0.93(+3.38%) |
May 10, 2007 | 28.00 | 28.03 | 27.42 | 27.62 | 1,251,226 | -0.19(-0.70%) |
May 09, 2007 | 27.36 | 28.09 | 27.34 | 27.82 | 751,930 | +0.62(+2.28%) |
May 08, 2007 | 27.16 | 27.25 | 26.84 | 27.20 | 703,852 | -0.33(-1.20%) |
May 07, 2007 | 27.92 | 28.15 | 27.46 | 27.53 | 651,891 | +0.11(+0.40%) |
May 04, 2007 | 27.32 | 27.51 | 26.97 | 27.42 | 916,769 | +0.55(+2.03%) |
May 03, 2007 | 26.75 | 26.93 | 25.54 | 26.87 | 1,759,242 | +0.58(+2.20%) |
May 02, 2007 | 25.52 | 26.38 | 25.47 | 26.29 | 1,003,370 | +0.75(+2.92%) |
May 01, 2007 | 25.45 | 25.79 | 25.31 | 25.55 | 535,130 | +0.09(+0.34%) |
Apr 30, 2007 | 25.89 | 26.08 | 25.42 | 25.46 | 753,423 | -0.14(-0.55%) |
Apr 27, 2007 | 25.45 | 25.70 | 25.25 | 25.60 | 609,069 | +0.04(+0.17%) |
Apr 26, 2007 | 26.01 | 26.26 | 25.56 | 25.56 | 1,048,058 | -0.68(-2.60%) |
Apr 25, 2007 | 25.93 | 26.29 | 25.74 | 26.24 | 860,031 | +0.55(+2.12%) |
Apr 24, 2007 | 25.18 | 25.96 | 25.11 | 25.69 | 983,661 | +0.43(+1.70%) |
Apr 23, 2007 | 25.37 | 25.60 | 25.08 | 25.27 | 777,611 | -0.21(-0.81%) |
Apr 20, 2007 | 25.79 | 26.01 | 25.42 | 25.47 | 704,449 | +0.03(+0.11%) |
Apr 19, 2007 | 25.35 | 25.54 | 25.09 | 25.45 | 1,005,759 | -0.56(-2.14%) |
Apr 18, 2007 | 26.03 | 26.07 | 25.55 | 26.00 | 882,129 | -0.18(-0.68%) |
Apr 17, 2007 | 26.45 | 26.45 | 25.75 | 26.18 | 1,303,485 | -0.09(-0.36%) |
Apr 16, 2007 | 25.19 | 26.31 | 25.10 | 26.27 | 1,536,709 | +1.29(+5.17%) |
Apr 13, 2007 | 24.39 | 25.08 | 24.28 | 24.98 | 614,862 | +0.66(+2.70%) |
Apr 12, 2007 | 24.54 | 24.55 | 24.22 | 24.33 | 554,541 | -0.15(-0.60%) |
Apr 11, 2007 | 24.85 | 24.95 | 24.40 | 24.47 | 897,956 | -0.12(-0.48%) |
Apr 10, 2007 | 25.01 | 25.06 | 24.45 | 24.59 | 960,965 | -0.11(-0.43%) |
Apr 09, 2007 | 24.27 | 24.85 | 24.19 | 24.70 | 1,470,116 | +0.54(+2.25%) |
Apr 05, 2007 | 24.25 | 24.48 | 24.15 | 24.15 | 637,259 | -0.16(-0.66%) |
Apr 04, 2007 | 24.25 | 24.32 | 23.71 | 24.32 | 938,270 | +0.16(+0.65%) |
Apr 03, 2007 | 23.82 | 24.44 | 23.68 | 24.16 | 768,653 | +0.44(+1.86%) |
Apr 02, 2007 | 23.35 | 23.76 | 23.27 | 23.72 | 378,354 | +0.41(+1.75%) |
Mar 30, 2007 | 23.57 | 23.77 | 23.21 | 23.31 | 445,544 | -0.18(-0.78%) |
Mar 29, 2007 | 23.92 | 24.11 | 23.28 | 23.49 | 605,306 | -0.21(-0.90%) |
Mar 28, 2007 | 23.81 | 24.04 | 23.70 | 23.71 | 463,162 | -0.11(-0.45%) |
Mar 27, 2007 | 23.85 | 24.03 | 23.69 | 23.81 | 857,642 | -0.17(-0.70%) |
Mar 26, 2007 | 23.42 | 24.00 | 23.26 | 23.98 | 1,144,916 | +0.87(+3.77%) |
Mar 23, 2007 | 23.12 | 23.19 | 22.76 | 23.11 | 753,423 | +0.02(+0.10%) |
Mar 22, 2007 | 22.68 | 23.19 | 22.65 | 23.09 | 1,061,601 | +0.53(+2.33%) |
Mar 21, 2007 | 21.97 | 22.58 | 21.87 | 22.56 | 981,272 | +0.69(+3.14%) |
Mar 20, 2007 | 22.14 | 22.39 | 21.82 | 21.87 | 670,107 | -0.14(-0.65%) |
Mar 19, 2007 | 22.21 | 22.26 | 21.89 | 22.02 | 526,470 | +0.04(+0.17%) |
Mar 16, 2007 | 22.34 | 22.45 | 21.76 | 21.98 | 681,754 | -0.29(-1.32%) |
Mar 15, 2007 | 22.35 | 22.51 | 22.09 | 22.28 | 714,005 | +0.07(+0.32%) |
Mar 14, 2007 | 22.56 | 22.59 | 21.51 | 22.21 | 1,030,544 | -0.35(-1.54%) |
Mar 13, 2007 | 23.00 | 23.11 | 22.47 | 22.55 | 700,567 | -0.45(-1.95%) |
Mar 12, 2007 | 22.77 | 23.12 | 22.74 | 23.00 | 395,972 | +0.20(+0.87%) |
Mar 09, 2007 | 22.74 | 23.05 | 22.36 | 22.80 | 599,334 | +0.23(+1.02%) |
Mar 08, 2007 | 22.94 | 23.50 | 22.56 | 22.57 | 1,153,875 | -0.18(-0.78%) |
Mar 07, 2007 | 22.58 | 23.02 | 22.44 | 22.75 | 1,184,932 | +0.17(+0.77%) |
Mar 06, 2007 | 22.79 | 22.88 | 22.21 | 22.58 | 1,163,431 | +0.44(+1.98%) |
Mar 05, 2007 | 22.10 | 22.56 | 21.92 | 22.14 | 1,130,881 | -0.67(-2.95%) |
Mar 02, 2007 | 23.19 | 23.44 | 22.77 | 22.81 | 1,342,007 | -0.64(-2.73%) |
Mar 01, 2007 | 22.99 | 23.58 | 22.75 | 23.45 | 998,293 | -0.14(-0.60%) |
Feb 28, 2007 | 23.56 | 23.63 | 22.95 | 23.59 | 1,059,511 | -0.05(-0.20%) |
Feb 27, 2007 | 23.87 | 24.34 | 23.61 | 23.64 | 1,086,685 | -1.06(-4.31%) |
Feb 26, 2007 | 24.83 | 24.85 | 24.45 | 24.70 | 800,755 | -0.10(-0.42%) |
Feb 23, 2007 | 25.42 | 25.42 | 24.61 | 24.81 | 1,056,823 | -0.39(-1.55%) |
Feb 22, 2007 | 25.43 | 25.50 | 24.81 | 25.20 | 923,339 | +0.04(+0.15%) |
Feb 21, 2007 | 24.83 | 25.22 | 24.30 | 25.16 | 1,317,221 | +0.38(+1.54%) |
Feb 20, 2007 | 24.67 | 24.90 | 24.61 | 24.78 | 633,078 | -0.55(-2.17%) |
Feb 16, 2007 | 25.19 | 25.33 | 24.95 | 25.33 | 618,744 | +0.15(+0.59%) |
Feb 15, 2007 | 24.98 | 25.36 | 24.90 | 25.18 | 968,431 | +0.53(+2.16%) |
Feb 14, 2007 | 24.99 | 25.30 | 24.62 | 24.65 | 1,036,935 | -0.21(-0.84%) |
Feb 13, 2007 | 24.30 | 24.86 | 23.95 | 24.86 | 1,440,269 | +1.31(+5.55%) |
Feb 12, 2007 | 23.75 | 23.86 | 23.24 | 23.55 | 445,872 | -0.05(-0.20%) |
Feb 09, 2007 | 23.87 | 24.10 | 23.32 | 23.60 | 777,611 | -0.06(-0.25%) |
Feb 08, 2007 | 23.32 | 23.69 | 22.87 | 23.66 | 587,389 | -0.18(-0.74%) |
Feb 07, 2007 | 23.96 | 24.32 | 23.55 | 23.84 | 334,456 | -0.35(-1.47%) |
Feb 06, 2007 | 24.08 | 24.26 | 23.80 | 24.19 | 569,472 | +0.33(+1.40%) |
Feb 05, 2007 | 23.83 | 24.03 | 23.68 | 23.86 | 310,268 | -0.04(-0.18%) |
Feb 02, 2007 | 24.59 | 24.59 | 23.79 | 23.90 | 752,826 | -1.20(-4.78%) |
Feb 01, 2007 | 25.01 | 25.19 | 24.90 | 25.10 | 436,884 | +0.37(+1.50%) |
Jan 31, 2007 | 24.15 | 24.87 | 24.10 | 24.73 | 1,043,982 | +0.35(+1.43%) |
Jan 30, 2007 | 24.03 | 24.52 | 23.96 | 24.38 | 1,050,253 | +0.45(+1.89%) |
Jan 29, 2007 | 24.02 | 24.15 | 23.88 | 23.93 | 1,233,906 | -0.50(-2.04%) |
Jan 26, 2007 | 24.31 | 24.66 | 23.97 | 24.43 | 478,989 | +0.22(+0.90%) |
Jan 25, 2007 | 24.97 | 25.07 | 24.11 | 24.21 | 1,394,266 | -0.55(-2.23%) |
Jan 24, 2007 | 24.29 | 24.87 | 23.95 | 24.76 | 631,287 | +0.60(+2.48%) |
Jan 23, 2007 | 23.45 | 24.24 | 23.37 | 24.16 | 523,185 | +0.93(+3.99%) |
Jan 22, 2007 | 23.33 | 23.49 | 22.96 | 23.23 | 286,079 | +0.08(+0.36%) |
Jan 19, 2007 | 22.92 | 23.24 | 22.77 | 23.15 | 450,919 | +0.34(+1.48%) |
Jan 18, 2007 | 23.42 | 23.62 | 22.61 | 22.81 | 377,159 | -0.47(-2.00%) |
Jan 17, 2007 | 22.86 | 23.36 | 22.55 | 23.28 | 407,320 | +0.61(+2.67%) |
Jan 16, 2007 | 23.39 | 23.43 | 22.67 | 22.67 | 442,557 | -0.95(-4.03%) |
Jan 12, 2007 | 23.33 | 23.70 | 23.22 | 23.62 | 452,412 | +0.52(+2.26%) |
Jan 11, 2007 | 22.57 | 23.19 | 22.57 | 23.10 | 508,553 | +0.33(+1.46%) |
Jan 10, 2007 | 21.86 | 22.84 | 21.86 | 22.77 | 570,368 | +0.71(+3.22%) |
Jan 09, 2007 | 22.45 | 22.50 | 21.94 | 22.06 | 1,177,466 | -0.68(-2.98%) |
Jan 08, 2007 | 22.51 | 22.85 | 22.37 | 22.73 | 559,319 | +0.46(+2.06%) |
Jan 05, 2007 | 22.28 | 22.58 | 22.06 | 22.28 | 585,000 | -0.11(-0.51%) |
Jan 04, 2007 | 23.06 | 23.17 | 22.30 | 22.39 | 874,365 | -0.80(-3.45%) |
Jan 03, 2007 | 24.11 | 24.11 | 22.91 | 23.19 | 1,016,509 | -2.04(-8.10%) |
Dec 29, 2006 | 25.14 | 25.38 | 24.76 | 25.23 | 266,370 | +0.26(+1.05%) |
Dec 28, 2006 | 25.07 | 25.28 | 24.85 | 24.97 | 241,585 | -0.23(-0.90%) |
Dec 27, 2006 | 24.53 | 25.25 | 24.38 | 25.20 | 311,761 | +0.79(+3.22%) |
Dec 26, 2006 | 24.13 | 24.43 | 24.13 | 24.41 | 99,441 | +0.30(+1.24%) |
Dec 22, 2006 | 24.25 | 24.51 | 23.85 | 24.11 | 434,196 | -0.23(-0.95%) |
Dec 21, 2006 | 25.34 | 25.36 | 24.03 | 24.35 | 1,022,780 | -1.09(-4.28%) |
Dec 20, 2006 | 26.04 | 26.13 | 25.29 | 25.43 | 649,204 | -0.70(-2.67%) |
Dec 19, 2006 | 25.77 | 26.24 | 25.51 | 26.13 | 431,807 | +0.05(+0.21%) |
Dec 18, 2006 | 26.30 | 26.51 | 25.90 | 26.08 | 487,351 | -0.27(-1.03%) |
Dec 15, 2006 | 27.39 | 27.48 | 26.25 | 26.35 | 499,893 | -0.73(-2.68%) |
Dec 14, 2006 | 26.44 | 27.46 | 26.44 | 27.07 | 712,810 | +0.51(+1.93%) |
Dec 13, 2006 | 26.27 | 26.65 | 26.05 | 26.56 | 489,142 | +0.36(+1.38%) |
Dec 12, 2006 | 26.11 | 26.54 | 25.94 | 26.20 | 962,160 | -0.08(-0.32%) |
Dec 11, 2006 | 25.36 | 26.33 | 25.36 | 26.28 | 612,772 | +0.91(+3.58%) |
Dec 08, 2006 | 25.70 | 26.02 | 25.12 | 25.38 | 572,159 | -0.45(-1.75%) |
Dec 07, 2006 | 26.09 | 26.35 | 25.67 | 25.83 | 406,723 | -0.42(-1.61%) |
Dec 06, 2006 | 26.50 | 26.63 | 26.07 | 26.25 | 532,144 | -0.36(-1.35%) |
Dec 05, 2006 | 26.22 | 26.82 | 26.14 | 26.61 | 611,577 | +0.40(+1.53%) |
Dec 04, 2006 | 25.41 | 26.21 | 25.41 | 26.21 | 575,444 | +0.89(+3.53%) |
Dec 01, 2006 | 24.94 | 25.40 | 24.75 | 25.31 | 525,276 | +0.21(+0.85%) |
Nov 30, 2006 | 25.47 | 25.49 | 24.79 | 25.10 | 972,313 | -0.01(-0.05%) |
Nov 29, 2006 | 24.59 | 25.16 | 24.46 | 25.11 | 356,853 | +0.53(+2.15%) |
Nov 28, 2006 | 24.74 | 25.07 | 24.45 | 24.58 | 464,655 | -0.47(-1.87%) |
Nov 27, 2006 | 25.73 | 25.73 | 24.80 | 25.05 | 423,147 | -0.47(-1.82%) |
Nov 24, 2006 | 25.10 | 25.86 | 25.06 | 25.52 | 579,924 | +0.70(+2.82%) |
Nov 22, 2006 | 24.30 | 25.10 | 24.07 | 24.82 | 654,579 | +0.81(+3.38%) |
Nov 21, 2006 | 23.38 | 24.29 | 23.27 | 24.01 | 728,637 | +0.81(+3.51%) |
Nov 20, 2006 | 23.82 | 23.95 | 23.02 | 23.19 | 753,722 | +0.21(+0.92%) |
Nov 17, 2006 | 22.94 | 23.09 | 22.84 | 22.98 | 861,524 | -0.50(-2.13%) |
Nov 16, 2006 | 23.69 | 24.19 | 23.40 | 23.48 | 427,925 | -0.04(-0.18%) |
Nov 15, 2006 | 23.16 | 23.77 | 23.10 | 23.52 | 1,143,722 | +0.32(+1.40%) |
Nov 14, 2006 | 24.05 | 24.09 | 23.05 | 23.20 | 897,956 | -0.90(-3.75%) |
Nov 13, 2006 | 24.34 | 24.35 | 23.78 | 24.10 | 1,264,664 | -1.14(-4.51%) |
Nov 10, 2006 | 25.76 | 25.76 | 25.14 | 25.24 | 694,594 | -0.68(-2.63%) |
Nov 09, 2006 | 25.83 | 26.09 | 25.64 | 25.93 | 639,947 | +0.31(+1.20%) |
Nov 08, 2006 | 25.50 | 26.08 | 25.41 | 25.62 | 307,282 | -0.26(-1.02%) |
Nov 07, 2006 | 25.88 | 26.12 | 25.76 | 25.88 | 333,859 | +0.37(+1.44%) |
Nov 06, 2006 | 24.88 | 25.90 | 24.85 | 25.51 | 486,455 | +0.58(+2.34%) |
Nov 03, 2006 | 24.24 | 25.12 | 24.13 | 24.93 | 237,105 | +0.99(+4.16%) |
Nov 02, 2006 | 23.71 | 24.24 | 23.61 | 23.94 | 364,318 | +0.31(+1.33%) |